nse-sec-bhavdata-full-2020-07-01.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	01-Jul-2020	32.40	32.75	33.75	32.35	32.75	32.50	32.74	54083	17.71	586	38938	72.00
21STCENMGM	EQ	01-Jul-2020	10.90	10.90	11.10	10.70	11.10	11.10	10.72	2980	0.32	24	2975	99.83
3IINFOTECH	EQ	01-Jul-2020	2.70	2.80	2.80	2.75	2.80	2.80	2.80	4010605	112.24	1112	3053704	76.14
3MINDIA	EQ	01-Jul-2020	18795.25	18940.00	18956.00	18500.00	18611.85	18605.40	18626.32	5815	1083.12	2207	3215	55.29
5PAISA	EQ	01-Jul-2020	222.90	224.00	228.00	202.00	227.00	225.90	219.14	21102	46.24	773	12378	58.66
63MOONS	BE	01-Jul-2020	75.65	75.20	77.00	74.00	75.00	74.95	75.29	9991	7.52	177	-	-
717GS2028	GS	01-Jul-2020	96.60	93.00	93.00	93.00	93.00	93.00	93.00	99	0.09	1	99	100.00
719GS2060	GS	01-Jul-2020	113.82	113.82	113.82	113.82	113.82	113.82	113.82	1	0.00	1	1	100.00
A2ZINFRA	EQ	01-Jul-2020	5.50	5.70	5.75	5.40	5.65	5.50	5.57	640318	35.65	722	411698	64.30
AAKASH	SM	01-Jul-2020	19.85	20.80	20.80	20.80	20.80	20.80	20.80	3000	0.62	1	3000	100.00
AARON	SM	01-Jul-2020	43.00	43.35	43.35	43.35	43.35	43.35	43.35	3300	1.43	1	3300	100.00
AARTIDRUGS	EQ	01-Jul-2020	1270.55	1271.95	1305.35	1270.00	1273.50	1276.25	1289.52	61875	797.89	3447	27285	44.10
AARTIIND	EQ	01-Jul-2020	931.40	936.00	936.00	925.00	926.00	926.30	928.95	129159	1199.82	6724	70887	54.88
AARVEEDEN	BE	01-Jul-2020	11.80	11.70	12.00	11.25	11.25	11.35	11.43	7865	0.90	33	-	-
AARVI	EQ	01-Jul-2020	29.90	31.35	31.35	31.30	31.35	31.35	31.34	8263	2.59	46	8262	99.99
AAVAS	EQ	01-Jul-2020	1339.25	1339.00	1355.65	1310.00	1320.00	1315.45	1330.52	25694	341.86	4503	14256	55.48
ABAN	EQ	01-Jul-2020	33.30	34.95	34.95	31.65	31.65	31.65	32.74	612368	200.49	2359	373027	60.92
ABB	EQ	01-Jul-2020	941.15	939.05	964.00	919.05	960.05	954.30	942.42	174485	1644.39	7968	60746	34.81
ABBOTINDIA	EQ	01-Jul-2020	15736.50	15799.85	15890.50	15732.10	15750.00	15755.95	15773.83	4858	766.29	2378	3166	65.17
ABCAPITAL	EQ	01-Jul-2020	63.30	63.60	65.25	62.50	64.35	64.30	64.04	2597459	1663.33	11041	612472	23.58
ABFRL	EQ	01-Jul-2020	125.30	125.50	126.25	123.05	123.80	123.80	124.33	878487	1092.22	19172	425536	48.44
ABSLBANETF	EQ	01-Jul-2020	224.00	215.00	229.99	214.85	220.04	220.70	221.29	72	0.16	28	58	80.56
ABSLNN50ET	EQ	01-Jul-2020	256.02	266.96	266.96	254.20	265.51	265.51	264.23	22	0.06	9	11	50.00
ACC	EQ	01-Jul-2020	1332.25	1339.95	1340.00	1308.65	1322.00	1325.95	1324.32	1411969	18699.02	41001	143463	10.16
ACCELYA	EQ	01-Jul-2020	920.00	924.15	926.95	916.10	920.00	920.45	921.54	137343	1265.67	2977	83159	60.55
ACCURACY	SM	01-Jul-2020	32.55	33.45	34.15	33.00	34.00	34.00	33.77	19200	6.48	11	16000	83.33
ACE	EQ	01-Jul-2020	54.45	54.65	55.10	54.00	54.55	54.20	54.57	151378	82.61	1412	77933	51.48
ADANIENT	EQ	01-Jul-2020	156.25	157.15	159.00	156.05	157.00	157.65	157.51	1681231	2648.04	12255	244563	14.55
ADANIGAS	EQ	01-Jul-2020	152.60	151.25	160.50	151.25	159.10	159.15	157.17	2398246	3769.42	21936	858746	35.81
ADANIGREEN	EQ	01-Jul-2020	358.85	340.95	340.95	340.95	340.95	340.95	340.95	80914	275.88	3780	80914	100.00
ADANIPORTS	EQ	01-Jul-2020	343.90	345.90	347.05	341.30	344.45	343.80	344.36	1202080	4139.47	16762	320499	26.66
ADANIPOWER	EQ	01-Jul-2020	36.00	35.80	36.10	35.75	35.90	35.90	35.89	2451686	879.84	6963	1172256	47.81
ADANITRANS	EQ	01-Jul-2020	260.20	259.95	269.90	259.00	264.15	264.00	264.94	343745	910.71	4214	209353	60.90
ADFFOODS	EQ	01-Jul-2020	292.45	300.00	307.05	290.55	307.05	305.40	302.04	40306	121.74	1172	24278	60.23
ADHUNIKIND	EQ	01-Jul-2020	24.20	23.00	23.00	23.00	23.00	23.00	23.00	4619	1.06	49	4619	100.00
ADORWELD	EQ	01-Jul-2020	258.25	258.25	262.45	256.10	258.15	259.50	259.76	10146	26.36	556	5276	52.00
ADROITINFO	EQ	01-Jul-2020	7.90	7.95	8.10	7.55	7.75	7.75	7.82	20250	1.58	202	11035	54.49
ADSL	EQ	01-Jul-2020	17.00	17.75	17.75	16.25	16.60	16.55	16.86	34671	5.85	176	23773	68.57
ADVANIHOTR	EQ	01-Jul-2020	45.50	45.05	45.45	44.00	44.00	44.15	44.45	3134	1.39	133	2191	69.91
ADVENZYMES	EQ	01-Jul-2020	170.65	172.90	175.00	168.85	174.90	172.50	171.67	81534	139.97	2484	33061	40.55
AEGISCHEM	EQ	01-Jul-2020	176.50	178.30	179.15	173.00	174.00	174.75	176.40	366588	646.65	13476	236905	64.62
AFFLE	EQ	01-Jul-2020	1460.25	1460.00	1470.25	1440.05	1455.65	1450.80	1453.56	22048	320.48	3885	12969	58.82
AGARIND	EQ	01-Jul-2020	70.40	75.90	76.00	73.35	74.40	74.20	74.47	49799	37.08	1002	35175	70.63
AGCNET	EQ	01-Jul-2020	292.65	307.00	307.25	278.05	307.25	307.25	304.64	18165	55.34	270	12371	68.10
AGRITECH	BE	01-Jul-2020	35.00	34.20	36.30	34.20	35.00	35.00	35.18	1862	0.66	39	-	-
AGROPHOS	EQ	01-Jul-2020	16.80	17.60	17.60	16.00	16.45	17.05	17.32	130827	22.66	504	111309	85.08
AHLEAST	EQ	01-Jul-2020	136.45	143.55	143.85	134.45	137.05	138.95	141.52	666	0.94	58	516	77.48
AHLUCONT	EQ	01-Jul-2020	205.70	204.90	214.90	195.05	211.45	210.20	205.67	26281	54.05	1129	15892	60.47
AHLWEST	EQ	01-Jul-2020	257.90	261.55	265.00	250.95	256.05	261.00	260.87	703	1.83	32	312	44.38
AIAENG	EQ	01-Jul-2020	1606.95	1617.00	1624.95	1577.00	1577.00	1586.95	1605.46	27466	440.96	5404	17111	62.30
AIONJSW	EQ	01-Jul-2020	14.05	14.40	14.50	13.60	14.05	13.95	13.97	257846	36.02	429	184766	71.66
AIRAN	BE	01-Jul-2020	11.85	11.50	12.40	11.35	12.40	12.40	12.15	73185	8.89	259	-	-
AISL	SM	01-Jul-2020	21.80	20.75	20.75	20.75	20.75	20.75	20.75	1200	0.25	1	1200	100.00
AJANTPHARM	EQ	01-Jul-2020	1417.15	1421.00	1436.00	1412.70	1430.00	1430.10	1426.47	90205	1286.75	8668	51133	56.69
AJMERA	EQ	01-Jul-2020	85.10	85.70	85.75	83.10	83.40	83.35	83.93	38259	32.11	867	23181	60.59
AJOONI	SM	01-Jul-2020	8.25	8.30	8.35	7.90	8.35	8.35	8.18	20000	1.64	5	4000	20.00
AKASH	BE	01-Jul-2020	87.00	87.00	91.00	85.00	90.00	89.65	88.15	9145	8.06	24	-	-
AKSHARCHEM	EQ	01-Jul-2020	218.15	219.95	233.20	211.25	231.25	228.55	224.89	121521	273.29	3549	64167	52.80
AKSHOPTFBR	BE	01-Jul-2020	6.60	6.55	6.75	6.40	6.55	6.50	6.49	119252	7.74	276	-	-
AKZOINDIA	EQ	01-Jul-2020	1834.20	1834.35	1837.40	1802.30	1807.85	1808.80	1816.89	9326	169.44	1486	6349	68.08
ALANKIT	EQ	01-Jul-2020	17.10	17.05	17.50	16.65	17.25	17.25	17.11	187023	32.00	680	103176	55.17
ALBERTDAVD	EQ	01-Jul-2020	411.45	418.00	418.05	401.00	407.10	406.20	407.79	41475	169.13	2931	20183	48.66
ALCHEM	EQ	01-Jul-2020	5.45	5.70	5.70	5.70	5.70	5.70	5.70	21188	1.21	39	21188	100.00
ALEMBICLTD	EQ	01-Jul-2020	81.00	81.50	81.85	78.20	79.00	79.10	80.27	752640	604.11	7744	338257	44.94
ALICON	EQ	01-Jul-2020	251.15	251.05	258.45	248.85	258.45	255.45	252.26	3016	7.61	141	2597	86.11
ALKALI	EQ	01-Jul-2020	45.65	45.95	46.00	45.00	45.35	45.15	45.36	10219	4.64	242	3967	38.82
ALKEM	EQ	01-Jul-2020	2368.30	2366.00	2377.85	2343.65	2360.00	2352.15	2352.95	72516	1706.26	7575	48919	67.46
ALKYLAMINE	EQ	01-Jul-2020	2107.25	2121.25	2177.10	2092.05	2169.95	2166.25	2152.74	84403	1816.98	7148	24416	28.93
ALLCARGO	EQ	01-Jul-2020	79.20	79.00	82.35	78.50	80.40	80.20	80.70	119976	96.82	1465	57630	48.03
ALLSEC	EQ	01-Jul-2020	187.05	187.05	187.05	176.30	183.95	179.40	179.26	13880	24.88	397	11438	82.41
ALMONDZ	EQ	01-Jul-2020	11.70	12.20	12.20	11.15	11.30	11.35	11.52	2521	0.29	56	2025	80.33
ALOKINDS	EQ	01-Jul-2020	50.60	53.10	53.10	53.10	53.10	53.10	53.10	260917	138.55	743	260917	100.00
ALPA	EQ	01-Jul-2020	21.80	22.40	22.40	21.05	21.20	21.20	21.48	82049	17.62	540	39921	48.66
ALPHAGEO	EQ	01-Jul-2020	186.60	187.00	190.00	184.20	184.20	185.70	187.51	28188	52.85	1351	13529	48.00
ALPSINDUS	BE	01-Jul-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.67	130321	2.17	133	-	-
AMARAJABAT	EQ	01-Jul-2020	650.40	650.40	665.95	648.90	658.95	660.60	660.87	1091795	7215.36	21473	361787	33.14
AMBER	EQ	01-Jul-2020	1437.85	1449.95	1458.35	1426.55	1436.00	1442.20	1441.75	42175	608.06	5612	9809	23.26
AMBIKCO	EQ	01-Jul-2020	679.85	682.45	688.90	670.05	671.75	674.60	675.23	3718	25.11	498	2222	59.76
AMBUJACEM	EQ	01-Jul-2020	193.60	194.15	195.70	190.40	192.25	192.20	192.73	2867676	5526.77	21561	761777	26.56
AMDIND	EQ	01-Jul-2020	15.55	16.00	16.00	15.20	15.65	15.50	15.51	15027	2.33	114	6573	43.74
AMJLAND	EQ	01-Jul-2020	19.70	19.50	20.00	18.35	19.50	19.45	19.31	30082	5.81	179	21875	72.72
AMRUTANJAN	EQ	01-Jul-2020	361.00	361.60	364.00	355.00	357.80	357.45	357.79	50553	180.87	3614	26115	51.66
ANANTRAJ	EQ	01-Jul-2020	22.65	22.65	23.40	22.50	22.95	22.95	22.94	132962	30.50	286	123898	93.18
ANDHRACEMT	BE	01-Jul-2020	10.15	10.65	10.65	9.65	9.65	9.65	10.28	1608520	165.33	3178	-	-
ANDHRAPAP	EQ	01-Jul-2020	242.65	243.00	254.80	236.40	243.00	244.65	246.33	821117	2022.70	18048	217102	26.44
ANDHRSUGAR	EQ	01-Jul-2020	259.45	264.00	264.70	260.00	262.75	263.55	262.50	41804	109.74	1766	25181	60.24
ANIKINDS	EQ	01-Jul-2020	13.55	14.20	14.20	14.20	14.20	14.20	14.20	8412	1.19	48	8392	99.76
ANSALAPI	BE	01-Jul-2020	4.60	4.65	4.65	4.40	4.40	4.40	4.42	129211	5.72	167	-	-
ANSALHSG	EQ	01-Jul-2020	4.25	4.25	4.35	4.05	4.20	4.15	4.12	90014	3.70	157	52340	58.15
ANUP	EQ	01-Jul-2020	383.10	394.00	394.00	375.00	390.00	384.70	380.19	91487	347.82	472	89253	97.56
APARINDS	EQ	01-Jul-2020	321.85	320.00	332.45	315.00	329.00	328.30	321.45	21556	69.29	1815	8795	40.80
APCL	EQ	01-Jul-2020	137.30	137.85	144.80	137.15	139.25	140.05	141.12	15130	21.35	700	9418	62.25
APCOTEXIND	EQ	01-Jul-2020	121.20	124.00	138.00	119.50	133.75	136.00	132.97	299502	398.23	4543	102849	34.34
APEX	EQ	01-Jul-2020	258.60	259.65	260.65	253.00	254.40	254.60	256.19	176353	451.80	4715	44020	24.96
APLAPOLLO	EQ	01-Jul-2020	1552.90	1566.85	1625.00	1555.05	1621.30	1620.10	1607.25	101826	1636.59	7700	70028	68.77
APLLTD	EQ	01-Jul-2020	912.80	916.90	928.95	888.00	906.00	906.20	914.52	410457	3753.70	17435	134139	32.68
APOLLO	EQ	01-Jul-2020	104.15	106.40	106.40	102.15	103.30	103.00	103.66	57943	60.06	1363	33195	57.29
APOLLOHOSP	EQ	01-Jul-2020	1349.85	1350.00	1353.55	1311.00	1325.00	1319.65	1322.77	1066672	14109.57	51930	419854	39.36
APOLLOPIPE	EQ	01-Jul-2020	316.10	319.80	321.55	313.25	314.50	316.05	317.11	16091	51.03	729	8104	50.36
APOLLOTYRE	EQ	01-Jul-2020	108.00	108.80	110.90	108.35	109.70	109.75	109.82	5314438	5836.16	22397	749918	14.11
APOLSINHOT	EQ	01-Jul-2020	456.60	478.95	478.95	455.00	465.00	462.00	463.09	207	0.96	40	139	67.15
APTECHT	EQ	01-Jul-2020	99.70	100.25	101.50	99.10	100.00	99.60	100.04	50334	50.35	971	29915	59.43
ARCHIDPLY	EQ	01-Jul-2020	23.35	23.35	23.60	22.45	22.70	22.55	22.94	24511	5.62	310	18006	73.46
ARCHIES	EQ	01-Jul-2020	13.15	13.00	13.80	12.75	13.80	13.80	13.63	126278	17.21	476	81733	64.72
ARCOTECH	BE	01-Jul-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	42930	1.57	53	-	-
ARENTERP	EQ	01-Jul-2020	11.70	11.55	12.25	11.45	11.85	11.85	11.84	989	0.12	21	295	29.83
ARIES	EQ	01-Jul-2020	66.55	63.25	63.25	63.25	63.25	63.25	63.25	10820	6.84	100	10682	98.72
ARIHANT	EQ	01-Jul-2020	15.90	16.10	16.45	15.40	16.35	16.25	16.14	1727	0.28	29	1388	80.37
ARIHANTSUP	BE	01-Jul-2020	27.50	27.25	28.70	26.15	27.30	27.30	26.35	978	0.26	16	-	-
ARMANFIN	EQ	01-Jul-2020	445.10	435.05	445.00	433.00	439.00	443.05	441.22	12434	54.86	754	6314	50.78
AROGRANITE	EQ	01-Jul-2020	25.75	25.20	27.70	25.20	26.15	26.45	26.84	4513	1.21	98	2694	59.69
ARROWGREEN	BE	01-Jul-2020	44.20	43.50	46.35	42.50	44.50	43.10	43.28	4844	2.10	50	-	-
ARSHIYA	BE	01-Jul-2020	11.80	11.35	11.80	11.25	11.25	11.25	11.30	21570	2.44	69	-	-
ARSSINFRA	EQ	01-Jul-2020	16.25	16.95	16.95	15.45	15.45	15.45	16.05	22594	3.63	86	18018	79.75
ARTEMISMED	EQ	01-Jul-2020	180.00	188.95	190.00	178.55	180.75	181.25	184.60	1519	2.80	50	1195	78.67
ARVIND	EQ	01-Jul-2020	32.40	32.40	33.35	31.70	32.65	32.80	32.54	1256003	408.70	4072	542059	43.16
ARVINDF-RE	BE	01-Jul-2020	62.50	69.00	69.00	54.00	58.45	57.90	59.20	32626	19.31	1093	-	-
ARVINDFASN	EQ	01-Jul-2020	167.50	167.50	172.00	159.25	160.90	160.70	161.86	67512	109.27	1908	45846	67.91
ARVSMART	EQ	01-Jul-2020	74.05	74.30	74.80	73.50	73.50	73.90	74.18	29278	21.72	617	17923	61.22
ASAHIINDIA	EQ	01-Jul-2020	176.65	176.60	176.60	173.05	174.25	175.40	174.89	17383	30.40	608	12690	73.00
ASAHISONG	EQ	01-Jul-2020	148.05	148.00	152.95	142.00	147.00	146.95	146.87	42506	62.43	884	24458	57.54
ASAL	BE	01-Jul-2020	21.00	21.00	21.00	20.00	20.00	20.00	20.87	1938	0.40	12	-	-
ASALCBR	EQ	01-Jul-2020	254.60	255.00	259.00	250.00	252.00	252.00	253.60	58755	149.00	2192	24420	41.56
ASHAPURMIN	EQ	01-Jul-2020	44.10	45.50	46.30	42.50	46.30	46.30	45.72	54561	24.95	365	40397	74.04
ASHIANA	EQ	01-Jul-2020	59.20	59.20	61.90	56.35	58.50	58.85	58.86	26484	15.59	290	18304	69.11
ASHIMASYN	EQ	01-Jul-2020	6.50	6.35	6.50	6.25	6.30	6.35	6.35	37063	2.35	114	25213	68.03
ASHOKA	EQ	01-Jul-2020	61.60	62.30	63.60	60.40	62.45	62.40	61.93	3836694	2376.02	11939	435379	11.35
ASHOKLEY	EQ	01-Jul-2020	46.95	47.55	48.60	46.85	48.25	48.20	47.70	52570261	25075.12	99269	14383812	27.36
ASIANHOTNR	EQ	01-Jul-2020	53.00	53.10	53.50	51.60	53.40	53.25	52.67	6361	3.35	174	3903	61.36
ASIANPAINT	EQ	01-Jul-2020	1687.45	1698.00	1698.00	1680.05	1687.40	1688.00	1688.93	1661301	28058.18	57277	643113	38.71
ASIANTILES	EQ	01-Jul-2020	210.20	216.00	221.25	205.10	214.05	214.65	214.30	266143	570.34	2172	180858	67.96
ASPINWALL	EQ	01-Jul-2020	123.15	128.00	141.00	118.75	131.50	129.05	135.45	48778	66.07	1097	11345	23.26
ASTEC	EQ	01-Jul-2020	789.55	790.00	834.00	782.25	825.00	820.00	817.77	128594	1051.60	4484	74478	57.92
ASTERDM	EQ	01-Jul-2020	123.85	123.50	124.25	121.15	121.95	121.95	123.10	140233	172.63	5193	69816	49.79
ASTRAL	EQ	01-Jul-2020	954.55	946.10	969.50	945.00	955.00	955.35	957.40	166757	1596.53	7193	137897	82.69
ASTRAMICRO	EQ	01-Jul-2020	105.75	105.00	111.30	103.30	108.60	109.10	108.78	2946119	3204.71	20754	972999	33.03
ASTRAZEN	EQ	01-Jul-2020	3547.70	3555.00	3588.10	3470.00	3535.00	3552.40	3511.46	55715	1956.41	6425	10988	19.72
ASTRON	EQ	01-Jul-2020	40.05	41.95	42.50	40.65	41.15	41.20	41.46	71927	29.82	777	35959	49.99
ATFL	EQ	01-Jul-2020	520.05	522.10	528.00	517.05	526.00	524.25	521.74	5050	26.35	415	2898	57.39
ATLANTA	EQ	01-Jul-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	40197	4.06	137	40176	99.95
ATLASCYCLE	BE	01-Jul-2020	40.95	42.95	42.95	42.95	42.95	42.95	42.95	3142	1.35	37	-	-
ATUL	EQ	01-Jul-2020	4550.85	4550.00	4552.00	4480.00	4500.00	4509.40	4511.10	9771	440.78	3822	4842	49.55
ATULAUTO	EQ	01-Jul-2020	169.30	166.10	171.70	165.55	167.70	167.00	167.19	35532	59.40	968	16176	45.53
AUBANK	EQ	01-Jul-2020	543.50	551.00	568.00	542.00	558.80	558.50	556.15	366183	2036.54	16582	189580	51.77
AURIONPRO	EQ	01-Jul-2020	53.00	54.95	55.00	51.65	52.00	52.00	52.56	18264	9.60	358	13613	74.53
AUROPHARMA	EQ	01-Jul-2020	771.70	773.00	781.95	766.55	780.00	775.75	774.73	2932066	22715.72	59880	1046883	35.70
AUSOMENT	EQ	01-Jul-2020	34.60	31.30	32.00	31.15	31.15	31.15	31.22	11196	3.50	84	8845	79.00
AUTOAXLES	EQ	01-Jul-2020	564.45	571.85	582.90	561.00	575.20	573.90	569.91	8474	48.29	754	2735	32.28
AUTOIND	BE	01-Jul-2020	19.90	20.85	20.85	19.50	19.60	19.85	20.40	15777	3.22	90	-	-
AUTOLITIND	EQ	01-Jul-2020	16.80	17.50	17.50	16.45	16.95	16.80	16.83	2376	0.40	66	1392	58.59
AVADHSUGAR	EQ	01-Jul-2020	190.10	188.05	191.35	186.00	187.60	187.05	188.64	24833	46.85	722	13968	56.25
AVANTIFEED	EQ	01-Jul-2020	504.50	504.00	507.00	490.20	495.30	495.80	497.46	973794	4844.22	23858	202912	20.84
AVTNPL	EQ	01-Jul-2020	39.55	39.55	39.55	36.95	37.90	37.70	37.89	275166	104.26	2254	151396	55.02
AXISBANK	EQ	01-Jul-2020	406.65	410.00	437.35	406.65	432.45	433.25	423.30	53380997	225959.86	424141	11277321	21.13
AXISCADES	EQ	01-Jul-2020	51.15	53.70	53.70	53.70	53.70	53.70	53.70	16877	9.06	70	16877	100.00
AXISGOLD	EQ	01-Jul-2020	4244.25	4299.95	4299.95	4253.00	4271.00	4267.70	4269.00	910	38.85	206	630	69.23
AXISNIFTY	EQ	01-Jul-2020	1163.00	1125.11	1163.00	1125.11	1162.99	1162.99	1160.00	38	0.44	10	33	86.84
AYMSYNTEX	EQ	01-Jul-2020	23.50	23.50	24.20	23.15	23.50	23.55	23.52	13593	3.20	147	9031	66.44
BAGFILMS	BE	01-Jul-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	38241	1.05	70	-	-
BAJAJ-AUTO	EQ	01-Jul-2020	2826.05	2838.05	2872.00	2828.60	2837.80	2842.05	2847.88	525801	14974.18	28435	103450	19.67
BAJAJCON	EQ	01-Jul-2020	146.15	147.00	148.50	145.50	146.50	146.90	147.33	211720	311.92	3155	84292	39.81
BAJAJELEC	EQ	01-Jul-2020	392.80	393.50	396.10	384.30	389.00	389.70	390.26	134635	525.43	4150	32606	24.22
BAJAJFINSV	EQ	01-Jul-2020	5845.15	5818.00	6194.80	5802.65	6148.85	6169.35	6043.62	1724244	104206.83	164470	243632	14.13
BAJAJHIND	EQ	01-Jul-2020	7.35	7.00	7.00	7.00	7.00	7.00	7.00	1213293	84.93	1775	1212952	99.97
BAJAJHLDNG	EQ	01-Jul-2020	2543.00	2587.00	2599.55	2534.00	2570.00	2570.15	2565.03	56481	1448.75	6270	15508	27.46
BAJFINANCE	EQ	01-Jul-2020	2831.00	2831.00	2968.70	2806.00	2949.00	2953.90	2907.84	12705275	369449.59	401893	1632199	12.85
BALAJITELE	EQ	01-Jul-2020	74.75	75.05	76.90	75.00	76.65	76.45	76.14	109385	83.28	1224	79057	72.27
BALAMINES	EQ	01-Jul-2020	493.40	495.00	557.70	495.00	541.00	542.35	542.46	1879498	10195.58	47505	239956	12.77
BALAXI	EQ	01-Jul-2020	123.90	125.90	126.15	119.05	125.50	125.50	124.53	1431	1.78	65	1236	86.37
BALKRISHNA	EQ	01-Jul-2020	19.10	18.15	18.15	18.15	18.15	18.15	18.15	6980	1.27	71	6980	100.00
BALKRISIND	EQ	01-Jul-2020	1261.10	1262.00	1294.00	1262.00	1272.00	1269.85	1280.28	816698	10456.02	29466	80842	9.90
BALLARPUR	BE	01-Jul-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.44	13231203	190.56	2714	-	-
BALMLAWRIE	EQ	01-Jul-2020	109.70	113.00	113.80	111.60	112.50	112.50	112.62	294998	332.21	4132	119435	40.49
BALPHARMA	EQ	01-Jul-2020	43.25	43.25	44.55	39.45	42.55	42.15	42.60	13198	5.62	270	7484	56.71
BALRAMCHIN	EQ	01-Jul-2020	134.05	135.20	136.80	133.10	133.95	133.55	134.40	1583184	2127.81	12391	842674	53.23
BANARBEADS	EQ	01-Jul-2020	46.30	50.00	50.40	42.05	43.00	42.40	45.71	83617	38.22	1573	35136	42.02
BANARISUG	EQ	01-Jul-2020	1021.80	1020.05	1049.80	1015.00	1033.00	1037.10	1030.88	617	6.36	296	267	43.27
BANCOINDIA	EQ	01-Jul-2020	73.25	73.15	79.15	72.20	77.30	77.45	76.84	346961	266.62	4263	132100	38.07
BANDHANBNK	EQ	01-Jul-2020	319.30	321.25	330.70	315.00	326.40	325.85	325.37	13225572	43031.66	138873	2609564	19.73
BANG	EQ	01-Jul-2020	19.55	19.65	19.65	18.60	19.00	19.00	18.87	10680	2.01	47	9039	84.63
BANKBARODA	EQ	01-Jul-2020	48.60	48.65	51.70	48.20	51.40	51.40	50.35	56378625	28388.10	121346	10971154	19.46
BANKBEES	EQ	01-Jul-2020	215.41	215.60	221.82	213.50	220.80	221.24	219.37	1996813	4380.50	10539	670692	33.59
BANKINDIA	EQ	01-Jul-2020	48.80	49.00	50.50	48.05	50.40	50.15	49.36	4126731	2036.82	14074	886988	21.49
BANSWRAS	EQ	01-Jul-2020	77.45	77.90	79.55	76.95	77.20	77.95	78.17	26224	20.50	532	10958	41.79
BARTRONICS	BZ	01-Jul-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	4218	0.14	13	-	-
BASF	EQ	01-Jul-2020	1137.80	1137.80	1188.00	1134.10	1177.00	1181.10	1167.77	76112	888.81	5954	31835	41.83
BASML	EQ	01-Jul-2020	104.50	104.50	107.00	97.25	97.85	99.95	101.07	16874	17.05	824	7873	46.66
BATAINDIA	EQ	01-Jul-2020	1306.20	1312.00	1319.80	1271.60	1287.40	1285.00	1295.04	902468	11687.30	40596	314526	34.85
BAYERCROP	EQ	01-Jul-2020	5937.00	5937.00	6000.00	5910.00	5996.00	5980.25	5972.24	13772	822.50	3945	7021	50.98
BBL	EQ	01-Jul-2020	776.70	817.80	825.70	780.05	782.90	787.75	805.96	80983	652.69	4924	26640	32.90
BBTC	EQ	01-Jul-2020	1051.65	1057.25	1060.70	1035.00	1036.20	1041.40	1050.67	55208	580.05	3076	17653	31.98
BCG	BE	01-Jul-2020	9.00	8.55	8.55	8.55	8.55	8.55	8.55	196766	16.82	775	-	-
BCP	EQ	01-Jul-2020	5.25	5.30	5.30	5.15	5.15	5.15	5.16	867131	44.75	455	690170	79.59
BDL	EQ	01-Jul-2020	333.25	329.00	330.80	311.00	318.00	318.30	322.14	979394	3154.98	24659	207555	21.19
BEARDSELL	BE	01-Jul-2020	9.20	9.45	9.45	8.85	9.05	9.05	9.06	2739	0.25	23	-	-
BEDMUTHA	EQ	01-Jul-2020	14.35	14.35	14.55	13.80	13.80	14.25	13.91	1956	0.27	105	1706	87.22
BEL	EQ	01-Jul-2020	88.65	88.65	89.30	87.55	88.45	88.70	88.45	11794991	10433.07	42483	3414351	28.95
BEML	EQ	01-Jul-2020	638.65	640.00	643.80	626.00	629.00	630.65	632.51	287982	1821.52	8535	76462	26.55
BEPL	EQ	01-Jul-2020	46.05	46.35	49.95	45.30	49.05	49.15	48.46	2593227	1256.76	12822	970243	37.41
BERGEPAINT	EQ	01-Jul-2020	493.90	495.00	500.00	490.80	496.00	494.30	494.80	994079	4918.67	17233	231022	23.24
BETA	SM	01-Jul-2020	61.50	61.85	61.85	61.00	61.50	61.50	61.45	2400	1.47	3	2400	100.00
BFINVEST	EQ	01-Jul-2020	307.75	307.85	322.40	301.90	305.90	308.20	311.67	50371	156.99	3923	11285	22.40
BFUTILITIE	EQ	01-Jul-2020	204.10	204.55	211.90	202.30	205.10	206.05	206.99	287248	594.57	7536	87585	30.49
BGRENERGY	EQ	01-Jul-2020	34.80	34.50	34.85	32.55	33.20	33.30	33.62	414743	139.45	2231	205477	49.54
BHAGERIA	EQ	01-Jul-2020	110.80	110.90	123.00	109.00	119.00	118.20	117.97	167714	197.85	3157	62971	37.55
BHAGYANGR	EQ	01-Jul-2020	17.95	18.20	18.45	17.10	17.40	17.15	17.38	32914	5.72	218	21605	65.64
BHAGYAPROP	EQ	01-Jul-2020	21.30	21.30	22.80	21.15	22.50	22.50	21.67	11245	2.44	154	5125	45.58
BHANDARI	EQ	01-Jul-2020	1.75	1.80	1.80	1.70	1.70	1.70	1.74	1322962	23.05	584	926345	70.02
BHARATFORG	EQ	01-Jul-2020	319.35	322.00	341.70	321.00	337.00	337.35	331.62	6851171	22719.89	75509	815277	11.90
BHARATGEAR	EQ	01-Jul-2020	44.45	43.40	45.35	43.20	44.75	43.80	43.85	4487	1.97	162	2612	58.21
BHARATRAS	EQ	01-Jul-2020	7459.15	7510.00	7599.00	7485.05	7545.00	7530.05	7530.40	3206	241.42	1275	1667	52.00
BHARATWIRE	EQ	01-Jul-2020	23.40	22.55	23.50	22.25	22.45	22.35	22.47	38367	8.62	182	24935	64.99
BHARTIARTL	EQ	01-Jul-2020	559.85	575.00	575.00	558.30	560.20	560.15	564.21	13639649	76956.90	143075	3882463	28.46
BHEL	EQ	01-Jul-2020	35.70	36.30	36.70	35.40	36.00	36.05	35.95	47303972	17006.21	50577	6901657	14.59
BIGBLOC	EQ	01-Jul-2020	29.60	30.50	31.00	29.10	30.85	30.35	30.27	2758	0.83	45	631	22.88
BIL	EQ	01-Jul-2020	140.55	138.00	147.55	133.55	143.00	142.60	144.27	15078	21.75	324	12075	80.08
BILENERGY	EQ	01-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	452218	5.88	302	452218	100.00
BINDALAGRO	EQ	01-Jul-2020	13.60	12.95	13.90	12.95	12.95	13.00	12.99	50947	6.62	183	42523	83.47
BIOCON	EQ	01-Jul-2020	390.10	390.40	393.75	384.50	388.40	388.45	388.13	2727818	10587.40	38773	781550	28.65
BIOFILCHEM	BE	01-Jul-2020	12.80	13.25	13.35	12.20	13.00	13.00	12.81	7976	1.02	66	-	-
BIRLACABLE	EQ	01-Jul-2020	49.25	50.35	50.60	47.10	50.05	50.00	48.95	66348	32.48	1144	34005	51.25
BIRLACORPN	EQ	01-Jul-2020	578.85	584.00	603.80	578.00	581.90	580.85	589.71	278361	1641.52	15066	116957	42.02
BIRLAMONEY	EQ	01-Jul-2020	33.95	33.40	34.35	33.05	33.75	33.65	33.66	116406	39.18	892	67737	58.19
BIRLATYRE	EQ	01-Jul-2020	45.95	48.20	48.20	48.20	48.20	48.20	48.20	27821	13.41	142	27821	100.00
BKMINDST	BE	01-Jul-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	22179	0.34	19	-	-
BLBLIMITED	EQ	01-Jul-2020	6.05	6.00	6.35	5.75	6.35	6.05	5.84	107469	6.28	167	90590	84.29
BLISSGVS	EQ	01-Jul-2020	96.95	97.75	97.75	95.90	97.55	96.85	96.77	134781	130.43	1748	71987	53.41
BLKASHYAP	EQ	01-Jul-2020	6.00	6.20	6.20	5.80	5.90	5.90	6.01	170230	10.23	172	123493	72.54
BLS	EQ	01-Jul-2020	65.10	65.00	65.80	63.00	64.80	64.90	64.90	57437	37.28	620	40229	70.04
BLUECOAST	BE	01-Jul-2020	4.30	4.30	4.50	4.25	4.50	4.50	4.33	750	0.03	4	-	-
BLUEDART	EQ	01-Jul-2020	2042.10	2043.00	2069.30	2007.00	2010.05	2009.40	2023.97	6493	131.42	1054	4755	73.23
BLUESTARCO	EQ	01-Jul-2020	499.65	496.00	503.00	496.00	497.00	496.90	497.97	20849	103.82	2081	11452	54.93
BODALCHEM	EQ	01-Jul-2020	59.70	60.10	62.45	59.15	61.20	61.35	60.93	1254015	764.13	6778	234376	18.69
BOMDYEING	EQ	01-Jul-2020	72.35	72.55	73.45	71.05	72.30	72.40	72.33	1566556	1133.11	8662	477689	30.49
BORORENEW	EQ	01-Jul-2020	132.80	126.20	126.20	126.20	126.20	126.20	126.20	33919	42.81	715	33919	100.00
BOSCHLTD	EQ	01-Jul-2020	11418.10	11425.00	11450.00	11150.00	11265.10	11289.45	11294.24	31749	3585.81	7789	6606	20.81
BPCL	EQ	01-Jul-2020	374.00	377.00	383.40	374.10	380.20	380.15	379.68	5182894	19678.29	65404	817412	15.77
BPL	EQ	01-Jul-2020	22.35	21.25	21.25	21.25	21.25	21.25	21.25	10063	2.14	89	10063	100.00
BRFL	EQ	01-Jul-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	33102	3.16	83	33102	100.00
BRIGADE	EQ	01-Jul-2020	135.95	137.45	137.45	134.00	137.45	136.20	135.71	90318	122.57	1931	58127	64.36
BRIGHT	SM	01-Jul-2020	14.35	14.50	14.50	13.65	13.65	13.65	14.18	18000	2.55	6	18000	100.00
BRITANNIA	EQ	01-Jul-2020	3603.80	3605.00	3611.00	3536.00	3542.00	3545.95	3557.60	586225	20855.52	57950	273078	46.58
BRITANNIA	N2	01-Jul-2020	33.07	33.05	33.19	33.05	33.08	33.08	33.08	9347	3.09	44	8297	88.77
BRNL	EQ	01-Jul-2020	35.40	35.60	36.40	35.50	36.20	35.95	36.01	5158	1.86	152	4343	84.20
BROOKS	BE	01-Jul-2020	30.70	30.75	30.75	29.20	29.40	29.75	29.98	19648	5.89	128	-	-
BSE	EQ	01-Jul-2020	443.75	440.50	478.00	440.50	470.00	471.85	464.82	532852	2476.83	14869	245043	45.99
BSHSL	SM	01-Jul-2020	107.90	107.50	107.50	107.50	107.50	107.50	107.50	1200	1.29	1	1200	100.00
BSL	EQ	01-Jul-2020	25.45	25.10	26.10	24.50	24.70	25.00	25.19	6527	1.64	150	5010	76.76
BSLGOLDETF	EQ	01-Jul-2020	4473.15	4498.00	4500.00	4463.00	4497.90	4485.30	4492.00	188	8.44	68	135	71.81
BSLNIFTY	EQ	01-Jul-2020	111.98	112.51	112.51	111.50	112.46	111.96	111.98	1314	1.47	24	703	53.50
BSOFT	EQ	01-Jul-2020	89.45	89.45	89.55	87.30	88.10	87.75	88.22	574127	506.49	6986	328069	57.14
BUTTERFLY	EQ	01-Jul-2020	133.35	134.30	137.00	132.95	134.20	134.05	134.81	60304	81.30	1122	30037	49.81
BVCL	BE	01-Jul-2020	13.95	14.00	14.50	13.45	13.95	13.95	14.05	3888	0.55	36	-	-
BYKE	EQ	01-Jul-2020	12.00	11.95	14.40	11.80	14.40	14.40	14.07	660157	92.90	1972	335636	50.84
CADILAHC	EQ	01-Jul-2020	353.10	351.50	353.85	347.05	348.75	348.70	349.92	2538312	8882.02	31099	700751	27.61
CADSYS	SM	01-Jul-2020	26.00	26.00	26.00	24.70	24.75	24.75	25.24	12000	3.03	6	10000	83.33
CALSOFT	EQ	01-Jul-2020	9.85	9.90	10.00	9.65	9.80	9.70	9.81	15205	1.49	69	8760	57.61
CAMLINFINE	EQ	01-Jul-2020	52.55	52.60	56.60	52.60	55.20	54.75	55.14	962163	530.57	5429	539738	56.10
CANBK	EQ	01-Jul-2020	100.55	100.60	106.00	99.50	105.65	105.50	103.50	18404445	19048.68	63724	2892303	15.72
CANDC	BZ	01-Jul-2020	3.50	3.40	3.60	3.40	3.60	3.60	3.48	3179	0.11	13	-	-
CANFINHOME	EQ	01-Jul-2020	337.85	337.90	349.90	331.15	348.00	345.70	342.14	506583	1733.24	11266	96699	19.09
CANTABIL	EQ	01-Jul-2020	288.05	288.10	310.00	287.80	296.25	296.70	297.48	101568	302.15	3256	33852	33.33
CAPACITE	EQ	01-Jul-2020	111.80	111.00	116.00	110.60	114.00	113.90	113.35	46434	52.63	814	28434	61.24
CAPLIPOINT	EQ	01-Jul-2020	312.40	308.10	349.75	306.90	348.00	346.50	335.92	1610632	5410.43	34922	394883	24.52
CAPTRUST	EQ	01-Jul-2020	82.65	85.30	85.30	81.10	81.10	81.65	83.31	635	0.53	58	329	51.81
CARBORUNIV	EQ	01-Jul-2020	278.35	285.00	286.80	273.30	274.80	276.30	280.62	275473	773.03	8049	114042	41.40
CAREERP	EQ	01-Jul-2020	138.90	141.90	141.90	134.85	135.80	135.10	136.52	23640	32.27	714	18836	79.68
CARERATING	EQ	01-Jul-2020	419.45	422.00	422.00	407.00	407.15	411.05	413.16	22128	91.42	1299	12841	58.03
CASTROLIND	EQ	01-Jul-2020	125.70	126.65	126.65	123.00	123.30	123.30	123.92	540881	670.28	8241	278240	51.44
CCHHL	BE	01-Jul-2020	3.55	3.40	3.60	3.40	3.40	3.40	3.43	24249	0.83	81	-	-
CCL	EQ	01-Jul-2020	234.60	232.10	243.00	227.55	236.10	235.75	232.24	120787	280.52	4251	23564	19.51
CDSL	EQ	01-Jul-2020	270.70	271.40	280.95	270.35	274.45	276.25	275.99	498622	1376.13	9429	138270	27.73
CEATLTD	EQ	01-Jul-2020	914.40	912.00	919.80	901.95	904.00	907.10	914.69	192037	1756.54	5134	132563	69.03
CEBBCO	EQ	01-Jul-2020	12.75	12.90	13.65	12.90	13.60	13.55	13.22	42665	5.64	162	37250	87.31
CELEBRITY	EQ	01-Jul-2020	5.10	5.10	5.10	4.85	5.10	5.10	4.97	23577	1.17	70	17651	74.87
CENTENKA	EQ	01-Jul-2020	175.45	175.10	177.95	174.20	176.05	175.55	175.86	44693	78.60	1173	15678	35.08
CENTEXT	EQ	01-Jul-2020	5.20	4.95	4.95	4.95	4.95	4.95	4.95	63015	3.12	253	63015	100.00
CENTRALBK	EQ	01-Jul-2020	17.95	18.00	18.35	17.70	17.85	17.85	17.98	2597522	467.03	5125	1190756	45.84
CENTRUM	EQ	01-Jul-2020	18.15	17.70	17.85	17.25	17.25	17.25	17.27	135458	23.39	268	116114	85.72
CENTUM	EQ	01-Jul-2020	297.55	295.10	304.00	288.35	300.55	302.90	300.98	25097	75.54	947	17643	70.30
CENTURYPLY	EQ	01-Jul-2020	118.10	119.50	120.30	118.00	118.15	118.60	119.20	212860	253.73	3299	92601	43.50
CENTURYTEX	EQ	01-Jul-2020	294.50	293.30	304.00	291.20	302.00	302.65	296.84	3497536	10382.12	64709	262336	7.50
CERA	EQ	01-Jul-2020	2210.25	2182.20	2217.70	2175.00	2195.00	2185.15	2193.26	7040	154.41	792	4291	60.95
CEREBRAINT	EQ	01-Jul-2020	28.15	28.05	28.65	27.60	27.90	28.00	27.99	72175	20.20	210	63221	87.59
CESC	EQ	01-Jul-2020	622.00	622.05	645.00	620.50	644.50	641.65	636.05	584410	3717.14	12437	150770	25.80
CESCVENT	EQ	01-Jul-2020	178.60	181.50	183.00	174.15	179.00	179.40	178.56	69305	123.75	1781	45871	66.19
CGCL	EQ	01-Jul-2020	168.30	169.00	170.75	162.05	170.00	169.90	167.14	112465	187.98	2787	33988	30.22
CGPOWER	EQ	01-Jul-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	210167	18.81	282	210167	100.00
CHALET	EQ	01-Jul-2020	131.20	131.25	135.00	127.50	131.45	131.70	131.21	125281	164.38	5405	74819	59.72
CHAMBLFERT	EQ	01-Jul-2020	141.95	142.50	151.20	142.10	150.10	150.20	148.18	1685843	2498.10	16598	847306	50.26
CHEMBOND	EQ	01-Jul-2020	142.90	141.85	142.55	136.10	140.10	139.20	138.86	13297	18.46	573	7024	52.82
CHEMFAB	EQ	01-Jul-2020	129.70	132.50	132.50	127.10	129.70	129.50	129.68	6681	8.66	290	5004	74.90
CHENNPETRO	EQ	01-Jul-2020	77.60	77.80	78.25	75.00	76.95	76.60	76.63	960068	735.73	6776	340947	35.51
CHOLAFIN	EQ	01-Jul-2020	189.40	190.00	199.75	187.00	196.70	197.00	195.56	18253804	35696.39	130692	1784392	9.78
CHOLAHLDNG	EQ	01-Jul-2020	295.30	296.90	304.75	295.40	301.05	301.10	300.14	26343	79.07	1749	18526	70.33
CIGNITITEC	EQ	01-Jul-2020	272.80	278.80	282.50	275.00	275.00	277.55	279.43	28119	78.57	597	22680	80.66
CIMMCO	EQ	01-Jul-2020	16.60	16.40	17.00	16.20	16.75	16.80	16.49	6925	1.14	111	4923	71.09
CINELINE	EQ	01-Jul-2020	23.90	23.90	24.30	22.60	23.50	23.80	23.32	31084	7.25	316	22518	72.44
CINEVISTA	EQ	01-Jul-2020	7.00	7.00	7.35	6.75	7.20	7.20	7.08	11636	0.82	43	9846	84.62
CIPLA	EQ	01-Jul-2020	640.25	642.60	642.60	621.05	628.20	627.10	628.93	4809654	30249.51	89059	1345976	27.98
CKFSL	BZ	01-Jul-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	45161	0.59	48	-	-
CKPLEISURE	SM	01-Jul-2020	3.90	3.90	3.90	3.90	3.90	3.90	3.90	12000	0.47	2	12000	100.00
CLEDUCATE	EQ	01-Jul-2020	38.70	38.70	39.45	38.50	39.00	39.10	38.99	19365	7.55	165	17917	92.52
CLNINDIA	EQ	01-Jul-2020	405.75	409.65	478.00	407.00	471.00	469.35	452.69	874550	3959.04	24328	200186	22.89
CMICABLES	EQ	01-Jul-2020	35.05	33.30	33.30	33.30	33.30	33.30	33.30	15086	5.02	95	15086	100.00
CMMIPL	SM	01-Jul-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	3000	0.11	1	3000	100.00
CNOVAPETRO	EQ	01-Jul-2020	8.10	8.50	8.50	7.75	8.20	8.15	8.17	3579	0.29	53	2442	68.23
COALINDIA	EQ	01-Jul-2020	132.85	132.85	134.65	131.40	134.05	133.85	133.51	8413691	11233.42	47189	2143545	25.48
COCHINSHIP	EQ	01-Jul-2020	300.30	301.95	301.95	293.95	299.90	299.60	298.94	388125	1160.28	8430	191707	49.39
COLPAL	EQ	01-Jul-2020	1406.70	1398.00	1398.00	1361.50	1376.50	1374.80	1373.27	1061335	14574.97	51867	305571	28.79
COMPINFO	EQ	01-Jul-2020	13.05	13.00	13.00	12.40	12.40	12.45	12.53	191466	23.99	550	133665	69.81
COMPUSOFT	BE	01-Jul-2020	8.95	9.35	9.35	8.60	8.85	8.85	8.92	59871	5.34	254	-	-
CONCOR	EQ	01-Jul-2020	417.90	419.90	419.90	402.30	412.30	413.00	408.65	1327344	5424.16	35925	310847	23.42
CONFIPET	EQ	01-Jul-2020	19.40	19.75	19.75	19.10	19.40	19.30	19.23	118275	22.75	497	75552	63.88
CONSOFINVT	EQ	01-Jul-2020	30.30	30.30	33.75	30.30	33.40	32.20	32.69	1605	0.52	20	1295	80.69
CONTI	SM	01-Jul-2020	10.25	9.75	10.60	9.75	10.60	10.60	10.03	19998	2.01	6	16665	83.33
CONTROLPR	EQ	01-Jul-2020	198.95	190.10	194.95	186.00	192.95	192.30	189.09	14546	27.50	741	9931	68.27
CORALFINAC	EQ	01-Jul-2020	29.90	28.45	28.45	28.45	28.45	28.45	28.45	3817	1.09	43	3817	100.00
CORDSCABLE	EQ	01-Jul-2020	37.90	38.00	38.75	37.05	38.75	38.50	38.11	6519	2.48	135	5104	78.29
COROMANDEL	EQ	01-Jul-2020	755.75	755.95	765.00	745.15	748.00	752.20	756.04	287294	2172.04	15187	179210	62.38
COSMOFILMS	EQ	01-Jul-2020	313.15	312.00	320.00	306.20	310.10	309.80	313.89	66909	210.02	2399	23214	34.69
COUNCODOS	EQ	01-Jul-2020	1.70	1.75	1.75	1.65	1.75	1.70	1.72	97552	1.67	167	69677	71.43
COX&KINGS	BZ	01-Jul-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	932374	17.25	337	-	-
CPSEETF	EQ	01-Jul-2020	17.68	17.66	17.95	17.50	17.60	17.59	17.58	903160	158.78	12808	574313	63.59
CREATIVE	EQ	01-Jul-2020	76.05	79.25	79.25	73.50	76.00	75.50	75.92	6069	4.61	113	3648	60.11
CREDITACC	EQ	01-Jul-2020	522.25	529.50	532.00	520.00	530.00	526.80	523.65	32062	167.89	1066	24513	76.45
CREST	EQ	01-Jul-2020	67.70	68.50	68.50	66.40	67.00	67.00	67.25	1258	0.85	63	862	68.52
CRISIL	EQ	01-Jul-2020	1618.85	1645.90	1696.45	1611.05	1666.05	1660.40	1654.61	43969	727.51	4504	28900	65.73
CROMPTON	EQ	01-Jul-2020	238.65	237.60	240.95	235.05	238.40	238.80	237.61	362160	860.52	15029	197787	54.61
CSBBANK	EQ	01-Jul-2020	187.15	187.50	190.95	185.35	186.00	186.95	186.99	187783	351.13	3855	101918	54.27
CTE	EQ	01-Jul-2020	22.05	23.15	23.15	22.55	23.15	23.15	23.07	16205	3.74	96	14419	88.98
CUB	EQ	01-Jul-2020	121.30	121.40	124.00	120.70	122.65	122.50	122.55	3899696	4779.26	16684	2683425	68.81
CUBEXTUB	EQ	01-Jul-2020	11.50	11.75	11.75	10.95	11.50	11.45	11.32	4485	0.51	42	3404	75.90
CUMMINSIND	EQ	01-Jul-2020	392.35	392.35	399.75	388.65	396.20	397.20	396.46	889353	3525.91	16162	125665	14.13
CUPID	EQ	01-Jul-2020	207.55	226.95	243.70	215.65	219.50	218.65	227.49	1097058	2495.71	21799	275547	25.12
CYBERTECH	EQ	01-Jul-2020	41.70	41.85	42.90	41.70	42.15	42.45	42.38	6637	2.81	144	4426	66.69
CYIENT	EQ	01-Jul-2020	275.80	279.00	293.50	277.05	280.00	280.00	286.38	3270928	9367.37	45874	599655	18.33
DAAWAT	EQ	01-Jul-2020	41.60	41.80	42.65	40.55	41.85	41.95	41.72	3069830	1280.62	15306	802149	26.13
DABUR	EQ	01-Jul-2020	465.95	470.90	471.00	465.55	466.70	466.60	468.10	2383843	11158.69	31881	1128811	47.35
DALBHARAT	EQ	01-Jul-2020	673.30	677.85	700.65	670.90	698.05	697.30	690.99	106238	734.10	5178	60753	57.19
DALMIASUG	EQ	01-Jul-2020	109.15	109.70	109.85	107.45	107.70	107.85	108.27	82902	89.75	1264	52750	63.63
DAMODARIND	EQ	01-Jul-2020	24.80	24.20	26.90	23.30	25.50	25.50	25.22	14020	3.54	119	6864	48.96
DATAMATICS	EQ	01-Jul-2020	47.20	47.70	49.45	47.35	48.10	48.85	48.12	10353	4.98	254	8665	83.70
DBCORP	EQ	01-Jul-2020	74.10	74.40	75.10	73.20	74.65	74.10	74.08	125584	93.04	2662	66373	52.85
DBL	EQ	01-Jul-2020	272.80	273.50	276.40	270.30	272.50	271.75	272.99	162250	442.93	3317	61130	37.68
DBREALTY	EQ	01-Jul-2020	7.35	7.40	7.50	7.00	7.00	7.00	7.05	723324	51.01	994	471844	65.23
DBSTOCKBRO	EQ	01-Jul-2020	10.30	10.30	10.30	10.30	10.30	10.30	10.30	3	0.00	3	3	100.00
DCAL	EQ	01-Jul-2020	121.75	122.00	130.40	117.90	125.90	126.45	125.57	590542	741.56	10336	249585	42.26
DCBBANK	EQ	01-Jul-2020	75.70	76.45	79.50	75.70	78.85	78.85	77.81	2594595	2018.92	12523	767305	29.57
DCM	EQ	01-Jul-2020	18.70	18.95	19.40	18.35	18.50	18.45	18.73	3160	0.59	82	1888	59.75
DCMNVL	EQ	01-Jul-2020	28.95	28.10	30.50	27.90	30.50	30.00	29.10	14903	4.34	303	10252	68.79
DCMSHRIRAM	EQ	01-Jul-2020	317.35	318.10	321.00	311.10	318.80	318.85	314.91	305251	961.27	9766	50881	16.67
DCW	EQ	01-Jul-2020	12.45	12.65	12.65	12.25	12.35	12.40	12.42	234767	29.15	660	148276	63.16
DECCANCE	EQ	01-Jul-2020	257.75	261.80	264.00	250.00	254.75	252.30	255.32	21761	55.56	1037	14600	67.09
DEEPAKFERT	EQ	01-Jul-2020	118.55	121.05	121.85	115.55	116.50	116.80	117.76	2585902	3045.28	21515	579935	22.43
DEEPAKNTR	EQ	01-Jul-2020	475.05	478.75	486.85	475.10	479.00	478.75	481.02	474368	2281.82	13781	206395	43.51
DEEPIND	EQ	01-Jul-2020	72.60	74.00	76.60	72.20	76.50	75.30	74.32	27046	20.10	490	20431	75.54
DELTACORP	EQ	01-Jul-2020	86.80	86.80	91.10	86.80	91.10	90.95	90.10	1622727	1462.01	7796	723322	44.57
DELTAMAGNT	EQ	01-Jul-2020	28.30	26.90	26.90	26.90	26.90	26.90	26.90	1308	0.35	24	1308	100.00
DEN	EQ	01-Jul-2020	75.25	74.85	79.50	73.20	78.70	78.20	76.81	204910	157.40	2110	76997	37.58
DENORA	EQ	01-Jul-2020	223.00	221.05	228.95	211.85	212.95	212.30	214.84	23620	50.74	869	16229	68.71
DFMFOODS	EQ	01-Jul-2020	180.75	181.05	182.25	178.35	179.50	179.35	180.18	46772	84.28	1510	32641	69.79
DGCONTENT	EQ	01-Jul-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	4760	0.32	18	4760	100.00
DHAMPURSUG	EQ	01-Jul-2020	132.60	133.35	133.35	130.10	131.50	130.95	131.61	379249	499.13	3886	137280	36.20
DHANBANK	EQ	01-Jul-2020	14.55	14.25	14.35	13.25	14.30	14.20	14.13	1024692	144.78	2413	528774	51.60
DHANUKA	EQ	01-Jul-2020	707.50	709.00	741.95	706.45	734.15	735.60	725.68	212571	1542.59	12384	94209	44.32
DHFL	EQ	01-Jul-2020	15.65	15.50	15.80	15.10	15.60	15.45	15.35	1108046	170.11	3553	680750	61.44
DHFL	N4	01-Jul-2020	210.80	210.00	210.00	210.00	210.00	210.00	210.00	31	0.07	1	31	100.00
DHFL	NA	01-Jul-2020	230.00	208.90	255.00	208.90	235.00	235.00	231.72	285	0.66	5	230	80.70
DHFL	NC	01-Jul-2020	250.00	230.01	231.00	230.01	231.00	231.00	230.51	2	0.00	2	0	0.00
DHFL	NN	01-Jul-2020	220.00	259.99	259.99	200.01	230.00	230.00	216.81	320	0.69	8	200	62.50
DHFL	NQ	01-Jul-2020	224.99	224.90	245.00	224.90	245.00	232.91	227.61	363	0.83	15	233	64.19
DHFL	NX	01-Jul-2020	224.80	228.45	229.00	228.45	229.00	229.00	228.73	100	0.23	2	100	100.00
DHUNINV	EQ	01-Jul-2020	162.80	164.00	175.05	163.95	168.40	169.20	170.22	1300	2.21	121	547	42.08
DIAMONDYD	EQ	01-Jul-2020	608.90	617.35	618.00	603.95	611.00	608.50	608.13	15029	91.40	1278	8655	57.59
DIAPOWER	BZ	01-Jul-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	22792	0.26	23	-	-
DICIND	EQ	01-Jul-2020	333.30	331.05	340.50	329.00	339.95	334.70	335.87	6738	22.63	296	5191	77.04
DIGISPICE	BE	01-Jul-2020	7.80	7.80	7.80	7.45	7.45	7.45	7.62	12195	0.93	40	-	-
DIGJAMLTD	BZ	01-Jul-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	32428	1.17	27	-	-
DISHTV	EQ	01-Jul-2020	7.75	7.40	8.10	7.40	8.10	8.10	7.79	13253638	1031.99	8401	9190464	69.34
DIVISLAB	EQ	01-Jul-2020	2278.90	2284.00	2284.00	2233.00	2239.50	2241.25	2248.97	788451	17732.02	55047	339826	43.10
DIXON	EQ	01-Jul-2020	5758.90	5774.80	5925.00	5670.00	5868.70	5873.95	5791.50	69870	4046.52	14421	45981	65.81
DLF	EQ	01-Jul-2020	148.05	148.45	152.50	147.90	150.00	150.25	150.06	7325712	10993.15	37973	762483	10.41
DLINKINDIA	EQ	01-Jul-2020	82.65	83.20	84.90	82.20	84.00	83.70	83.54	69533	58.09	1130	37565	54.02
DMART	EQ	01-Jul-2020	2317.15	2325.00	2327.00	2285.00	2290.00	2289.35	2298.12	230105	5288.08	29820	139825	60.77
DNAMEDIA	BE	01-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	3100	0.02	2	-	-
DOLAT	EQ	01-Jul-2020	49.05	50.00	50.40	48.35	48.95	48.85	49.13	103504	50.85	582	54154	52.32
DOLLAR	EQ	01-Jul-2020	131.90	133.00	133.00	128.65	131.75	132.05	130.78	48509	63.44	1485	22765	46.93
DONEAR	EQ	01-Jul-2020	28.70	27.65	28.80	27.60	28.35	28.45	28.33	24996	7.08	308	12654	50.62
DPABHUSHAN	SM	01-Jul-2020	57.90	58.00	59.50	58.00	59.00	59.00	58.63	16000	9.38	4	16000	100.00
DPSCLTD	EQ	01-Jul-2020	8.85	8.85	9.35	8.85	9.20	9.25	9.14	12656	1.16	83	11426	90.28
DPWIRES	BE	01-Jul-2020	55.45	53.05	54.85	53.05	54.40	54.40	53.16	189	0.10	5	-	-
DQE	BE	01-Jul-2020	1.95	2.00	2.00	1.90	2.00	1.95	1.98	111396	2.21	68	-	-
DREDGECORP	EQ	01-Jul-2020	252.05	252.05	256.20	246.45	249.00	250.60	250.91	162014	406.51	4838	40640	25.08
DRREDDY	EQ	01-Jul-2020	3944.95	3965.20	3966.00	3885.85	3915.00	3911.45	3912.41	623565	24396.45	46598	199650	32.02
DRSDILIP	SM	01-Jul-2020	70.95	73.00	73.00	70.95	70.95	70.95	72.62	43200	31.37	5	35200	81.48
DSML	SM	01-Jul-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	6000	0.22	1	6000	100.00
DSSL	EQ	01-Jul-2020	25.10	25.10	25.60	24.35	24.75	24.75	25.19	3595	0.91	38	2495	69.40
DTIL	EQ	01-Jul-2020	159.30	163.35	163.35	154.95	162.00	161.05	160.23	4388	7.03	161	3619	82.47
DUCON	EQ	01-Jul-2020	4.80	5.00	5.00	4.60	4.60	4.60	4.67	59575	2.78	145	41086	68.97
DVL	EQ	01-Jul-2020	63.85	63.05	66.00	63.05	64.75	65.10	64.42	5652	3.64	179	4232	74.88
DWARKESH	EQ	01-Jul-2020	25.25	25.30	25.50	24.50	24.95	24.90	24.87	498591	124.01	2007	271620	54.48
DYNAMATECH	EQ	01-Jul-2020	606.40	600.10	624.90	590.00	590.25	595.55	596.58	2532	15.11	274	1844	72.83
DYNPRO	EQ	01-Jul-2020	142.40	144.80	169.00	142.85	160.15	160.05	159.18	445977	709.92	10883	153792	34.48
EASUNREYRL	BZ	01-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1251	0.04	4	-	-
EBANK	EQ	01-Jul-2020	2290.52	2371.00	2371.57	2371.00	2371.57	2371.35	2371.36	8	0.19	2	8	100.00
EBBETF0423	EQ	01-Jul-2020	1070.97	1070.97	1070.97	1052.50	1069.54	1070.47	1066.68	2840	30.29	87	2547	89.68
EBBETF0430	EQ	01-Jul-2020	1090.22	1088.01	1092.94	1085.00	1090.05	1091.01	1090.82	54916	599.04	222	53241	96.95
EBIXFOREX	EQ	01-Jul-2020	428.90	418.05	446.60	415.80	420.00	424.15	421.12	2632	11.08	227	1624	61.70
ECLERX	EQ	01-Jul-2020	446.25	446.35	455.40	440.15	455.00	452.00	448.36	37827	169.60	2199	22405	59.23
ECLFINANCE	NE	01-Jul-2020	1040.00	1040.00	1079.94	1040.00	1079.93	1079.93	1071.95	50	0.54	3	50	100.00
ECLFINANCE	NF	01-Jul-2020	972.00	981.00	984.00	981.00	984.00	983.14	983.14	38	0.37	4	38	100.00
ECLFINANCE	NG	01-Jul-2020	857.09	850.10	850.10	843.20	843.20	844.76	846.07	155	1.31	13	155	100.00
ECLFINANCE	NH	01-Jul-2020	973.00	973.00	973.00	973.00	973.00	973.00	973.00	18	0.18	3	18	100.00
ECLFINANCE	NI	01-Jul-2020	852.00	880.00	880.00	832.00	832.00	832.00	837.86	169	1.42	5	169	100.00
ECLFINANCE	NJ	01-Jul-2020	761.10	765.00	779.99	765.00	779.90	779.95	778.46	50	0.39	3	50	100.00
ECLFINANCE	NK	01-Jul-2020	825.00	850.00	850.00	840.00	849.85	849.80	847.78	239	2.03	12	239	100.00
ECLFINANCE	NM	01-Jul-2020	925.00	925.00	931.00	915.19	920.01	920.01	921.20	242	2.23	12	242	100.00
ECLFINANCE	NN	01-Jul-2020	910.11	910.11	920.00	905.10	905.10	905.55	912.88	32	0.29	5	32	100.00
ECLFINANCE	NO	01-Jul-2020	911.02	946.99	959.00	940.00	940.00	940.00	947.50	593	5.62	20	500	84.32
ECLFINANCE	NP	01-Jul-2020	865.00	820.00	860.00	820.00	860.00	860.00	820.87	92	0.76	3	91	98.91
ECLFINANCE	NR	01-Jul-2020	905.39	906.00	910.00	906.00	910.00	908.88	907.53	903	8.19	22	800	88.59
ECLFINANCE	NS	01-Jul-2020	874.70	938.99	938.99	938.99	938.99	938.99	938.99	2	0.02	1	2	100.00
EDELWEISS	EQ	01-Jul-2020	62.80	63.00	63.00	59.70	59.70	59.70	60.32	1772035	1068.81	6590	1164378	65.71
EDL	BZ	01-Jul-2020	6.70	7.00	7.00	6.50	7.00	7.00	6.77	17034	1.15	35	-	-
EDUCOMP	BZ	01-Jul-2020	4.65	4.85	4.85	4.55	4.75	4.80	4.79	242951	11.63	369	-	-
EHFLNCD	N3	01-Jul-2020	950.00	900.04	900.04	900.04	900.04	900.04	900.04	31	0.28	2	31	100.00
EHFLNCD	N4	01-Jul-2020	1340.00	1349.40	1349.40	1349.40	1349.40	1349.40	1349.40	50	0.67	1	50	100.00
EHFLNCD	N5	01-Jul-2020	844.00	803.35	863.20	803.35	863.20	863.20	823.30	3	0.02	2	2	66.67
EHFLNCD	N6	01-Jul-2020	602.32	600.00	619.90	600.00	609.00	615.68	614.87	1871	11.50	49	1858	99.31
EICHERMOT	EQ	01-Jul-2020	18334.30	18540.00	18649.55	18301.00	18365.00	18401.95	18450.32	233486	43078.92	54545	46467	19.90
EIDPARRY	EQ	01-Jul-2020	276.75	275.00	275.25	266.10	268.20	269.35	270.16	534454	1443.89	6363	341166	63.83
EIFFL	SM	01-Jul-2020	101.00	101.00	101.30	101.00	101.30	101.30	101.14	3200	3.24	4	3200	100.00
EIHAHOTELS	EQ	01-Jul-2020	236.55	233.05	248.00	232.20	246.75	245.55	239.60	8051	19.29	509	4086	50.75
EIHOTEL	EQ	01-Jul-2020	63.55	63.40	64.80	63.00	64.45	64.15	63.97	404100	258.52	3433	273336	67.64
EIMCOELECO	EQ	01-Jul-2020	293.70	290.00	300.00	290.00	295.05	295.55	298.87	142	0.42	29	138	97.18
EKC	EQ	01-Jul-2020	18.65	18.85	19.10	17.70	18.00	18.20	18.14	160352	29.09	804	92988	57.99
ELECON	EQ	01-Jul-2020	26.10	26.50	26.50	25.20	25.60	25.45	25.57	115170	29.45	1062	89811	77.98
ELECTCAST	EQ	01-Jul-2020	14.50	14.35	14.65	14.00	14.10	14.20	14.19	215710	30.61	491	157455	72.99
ELECTHERM	EQ	01-Jul-2020	114.60	110.35	122.00	108.55	114.00	113.35	113.29	34557	39.15	1065	10443	30.22
ELGIEQUIP	EQ	01-Jul-2020	145.50	149.90	149.90	141.75	143.50	143.00	143.55	105862	151.96	3458	58264	55.04
ELGIRUBCO	EQ	01-Jul-2020	24.55	25.75	25.75	25.75	25.75	25.75	25.75	80506	20.73	416	80489	99.98
EMAMILTD	EQ	01-Jul-2020	220.80	219.00	230.90	215.00	228.30	227.95	223.06	2568362	5729.10	31877	832581	32.42
EMAMIPAP	EQ	01-Jul-2020	79.00	76.10	78.00	75.65	76.75	76.95	76.91	9647	7.42	303	4109	42.59
EMAMIREAL	EQ	01-Jul-2020	35.75	36.95	37.50	35.05	37.50	37.50	36.85	38173	14.07	286	25884	67.81
EMBASSY	RR	01-Jul-2020	342.63	345.00	345.00	341.30	345.00	344.12	343.13	223000	765.17	1025	143400	64.30
EMCO	BZ	01-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	3910	0.08	6	-	-
EMKAY	EQ	01-Jul-2020	46.70	46.75	47.00	45.45	46.10	46.55	46.47	19433	9.03	117	19037	97.96
EMMBI	EQ	01-Jul-2020	67.25	67.90	69.00	64.00	64.00	64.25	64.80	21300	13.80	481	12571	59.02
EMOFSR1RGG	MF	01-Jul-2020	8.43	8.35	8.40	8.30	8.40	8.40	8.33	14600	1.22	12	14600	100.00
ENDURANCE	EQ	01-Jul-2020	870.75	870.75	884.80	870.75	883.00	877.00	878.72	53155	467.08	5549	17491	32.91
ENERGYDEV	EQ	01-Jul-2020	7.80	8.15	8.15	7.80	8.15	8.15	8.15	23155	1.89	46	23130	99.89
ENGINERSIN	EQ	01-Jul-2020	75.40	75.55	77.30	75.55	76.95	76.70	76.74	2450317	1880.35	12952	1295440	52.87
ENIL	EQ	01-Jul-2020	144.80	142.65	145.05	141.05	142.00	144.00	143.38	23994	34.40	772	18570	77.39
EQ30	EQ	01-Jul-2020	299.99	298.00	312.00	290.03	305.00	305.00	301.78	244	0.74	26	194	79.51
EQUITAS	EQ	01-Jul-2020	49.55	50.15	52.00	49.10	51.70	51.50	50.96	12182002	6207.71	28848	1596354	13.10
ERFLNCDI	N2	01-Jul-2020	938.00	947.00	947.00	947.00	947.00	947.00	947.00	50	0.47	1	50	100.00
ERFLNCDI	N3	01-Jul-2020	730.00	745.00	745.00	745.00	745.00	745.00	745.00	5	0.04	1	5	100.00
ERFLNCDI	N4	01-Jul-2020	779.95	750.00	750.00	750.00	750.00	750.00	750.00	50	0.38	1	50	100.00
ERFLNCDI	N6	01-Jul-2020	647.60	649.00	652.00	647.01	652.00	647.10	649.00	337	2.19	14	301	89.32
ERIS	EQ	01-Jul-2020	457.25	457.50	462.00	446.15	451.75	447.95	452.77	85476	387.01	3742	47330	55.37
EROSMEDIA	EQ	01-Jul-2020	18.10	18.20	18.85	17.10	18.00	17.90	17.87	312437	55.84	1146	207123	66.29
ESABINDIA	EQ	01-Jul-2020	1402.00	1391.10	1411.75	1383.00	1390.05	1395.25	1398.13	5142	71.89	1170	2644	51.42
ESCORTS	EQ	01-Jul-2020	1040.00	1053.00	1069.00	1018.10	1030.55	1033.85	1039.42	3430142	35653.48	72153	390683	11.39
ESSARSHPNG	EQ	01-Jul-2020	8.00	7.75	8.20	7.75	7.85	7.90	7.94	21378	1.70	118	12718	59.49
ESSELPACK	EQ	01-Jul-2020	180.00	180.00	183.50	177.95	180.00	180.00	180.20	62456	112.55	1961	47834	76.59
ESTER	EQ	01-Jul-2020	51.55	54.10	54.10	52.30	54.10	54.10	53.87	442937	238.61	908	373770	84.38
EUROCERA	BZ	01-Jul-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	22358	0.26	15	-	-
EVEREADY	EQ	01-Jul-2020	81.85	82.50	89.00	82.00	88.80	87.45	85.03	1141002	970.15	3952	891450	78.13
EVERESTIND	EQ	01-Jul-2020	203.05	203.60	208.10	203.20	208.00	206.40	205.50	38127	78.35	1482	17818	46.73
EXCELINDUS	EQ	01-Jul-2020	702.30	706.50	765.00	706.50	754.95	751.85	747.35	353829	2644.34	16518	59961	16.95
EXIDEIND	EQ	01-Jul-2020	148.20	149.35	150.25	147.60	148.80	148.75	148.93	2260662	3366.86	16312	661108	29.24
EXPLEOSOL	EQ	01-Jul-2020	272.05	270.00	274.50	263.15	271.50	269.25	267.63	10528	28.18	235	9588	91.07
FACT	EQ	01-Jul-2020	48.35	50.00	50.75	49.15	49.25	49.35	49.59	337202	167.22	2440	112809	33.45
FAIRCHEM	EQ	01-Jul-2020	564.45	561.00	605.00	561.00	596.50	598.60	592.84	192867	1143.40	7010	57934	30.04
FCL	EQ	01-Jul-2020	26.45	26.45	26.90	26.25	26.45	26.45	26.56	144112	38.28	962	71017	49.28
FCONSUMER	EQ	01-Jul-2020	16.60	15.80	15.80	15.80	15.80	15.80	15.80	3806314	601.40	7198	3806314	100.00
FCSSOFT	BE	01-Jul-2020	0.75	0.80	0.80	0.70	0.70	0.70	0.74	13620069	100.85	3556	-	-
FDC	EQ	01-Jul-2020	279.60	281.00	289.20	274.30	276.00	275.15	280.06	615759	1724.52	13706	218887	35.55
FEDERALBNK	EQ	01-Jul-2020	51.00	51.05	53.35	50.90	53.20	53.20	52.66	26554225	13983.59	48941	5064303	19.07
FEL	EQ	01-Jul-2020	16.50	15.70	16.45	15.70	15.70	15.75	15.96	3010752	480.49	4258	1895338	62.95
FELDVR	EQ	01-Jul-2020	18.10	17.50	17.50	17.20	17.20	17.20	17.23	86387	14.89	307	77130	89.28
FELIX	SM	01-Jul-2020	17.75	18.40	18.60	18.40	18.60	18.55	18.50	12000	2.22	3	8000	66.67
FIEMIND	EQ	01-Jul-2020	355.60	373.00	426.70	373.00	426.70	424.90	413.14	947164	3913.16	29229	138445	14.62
FILATEX	EQ	01-Jul-2020	29.10	28.70	29.20	26.75	27.00	27.05	27.66	556997	154.06	2086	285461	51.25
FINCABLES	EQ	01-Jul-2020	285.40	292.70	300.00	288.75	290.15	290.65	296.17	233381	691.20	6877	98323	42.13
FINEORG	EQ	01-Jul-2020	1864.35	1856.00	1905.95	1854.00	1864.00	1860.45	1883.44	15656	294.87	2072	6081	38.84
FINPIPE	EQ	01-Jul-2020	498.05	497.80	504.35	494.00	499.00	498.45	497.89	31966	159.16	2346	12631	39.51
FLEXITUFF	BE	01-Jul-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	5730	0.52	20	-	-
FLFL	EQ	01-Jul-2020	148.30	155.50	155.70	150.00	155.70	155.70	155.32	842825	1309.07	5524	608686	72.22
FLUOROCHEM	EQ	01-Jul-2020	356.90	367.00	367.00	352.00	356.30	357.25	356.78	16845	60.10	710	12114	71.91
FMGOETZE	EQ	01-Jul-2020	388.90	393.00	397.50	376.55	386.90	383.95	384.45	1378	5.30	339	712	51.67
FMNL	EQ	01-Jul-2020	28.00	26.60	26.60	26.60	26.60	26.60	26.60	25175	6.70	184	25175	100.00
FORCEMOT	EQ	01-Jul-2020	934.05	940.00	953.00	935.90	940.00	940.90	943.20	75420	711.36	5584	8664	11.49
FORTIS	EQ	01-Jul-2020	121.95	122.00	124.90	121.75	122.25	122.60	123.78	1696766	2100.28	6610	1060093	62.48
FOSECOIND	EQ	01-Jul-2020	1022.60	1039.40	1044.95	998.00	1010.10	1006.75	1013.53	983	9.96	131	775	78.84
FOURTHDIM	SM	01-Jul-2020	7.25	7.60	7.60	7.45	7.60	7.60	7.55	12000	0.91	12	12000	100.00
FRETAIL	EQ	01-Jul-2020	128.85	132.00	135.25	123.50	135.25	135.25	132.85	9485819	12602.11	54572	5913517	62.34
FSC	EQ	01-Jul-2020	175.25	184.00	184.00	178.00	184.00	184.00	182.62	109061	199.17	1247	84006	77.03
FSL	EQ	01-Jul-2020	35.70	35.80	36.70	35.40	36.00	36.05	36.08	1718327	619.96	6776	761647	44.32
GABRIEL	EQ	01-Jul-2020	86.55	85.65	88.65	84.10	88.10	87.55	86.80	100145	86.92	3158	62887	62.80
GAEL	EQ	01-Jul-2020	141.60	143.25	143.25	139.00	139.60	139.15	139.93	46252	64.72	1348	32080	69.36
GAIL	EQ	01-Jul-2020	102.15	102.15	103.35	100.25	103.00	102.95	102.02	9947216	10148.10	37669	3824877	38.45
GAL	BE	01-Jul-2020	3.80	3.95	3.95	3.80	3.95	3.95	3.93	54434	2.14	115	-	-
GALAXYSURF	EQ	01-Jul-2020	1479.75	1480.10	1565.00	1480.10	1557.50	1557.35	1544.47	72541	1120.37	7204	24669	34.01
GALLANTT	EQ	01-Jul-2020	33.65	34.50	34.50	30.55	31.70	31.40	31.72	58376	18.52	508	33304	57.05
GALLISPAT	EQ	01-Jul-2020	34.05	31.40	32.25	29.10	30.20	30.50	30.75	202593	62.30	2246	102565	50.63
GAMMNINFRA	EQ	01-Jul-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1520366	16.72	314	1520365	100.00
GANDHITUBE	EQ	01-Jul-2020	194.00	195.70	196.15	190.00	192.30	193.55	192.50	3049	5.87	202	2130	69.86
GANECOS	EQ	01-Jul-2020	222.45	222.45	227.65	211.10	211.10	213.95	217.85	11885	25.89	463	8649	72.77
GANESHHOUC	EQ	01-Jul-2020	30.10	28.65	29.40	28.60	28.60	28.60	28.61	31259	8.94	132	26614	85.14
GANGESSECU	EQ	01-Jul-2020	32.80	31.65	32.80	31.60	32.80	32.35	31.87	190	0.06	6	165	86.84
GARDENSILK	BE	01-Jul-2020	14.15	14.85	14.85	14.50	14.85	14.85	14.84	139670	20.72	212	-	-
GARFIBRES	EQ	01-Jul-2020	1368.30	1405.00	1499.00	1341.30	1358.00	1361.20	1391.55	94735	1318.29	6583	53769	56.76
GATI	EQ	01-Jul-2020	44.20	43.00	44.75	43.00	43.60	43.65	44.05	223457	98.43	2379	107693	48.19
GAYAPROJ	BE	01-Jul-2020	15.40	14.65	15.10	14.65	14.65	14.65	14.70	420480	61.79	1173	-	-
GBGLOBAL	BE	01-Jul-2020	4.80	4.80	4.80	4.60	4.60	4.60	4.73	2262	0.11	9	-	-
GDL	EQ	01-Jul-2020	83.75	83.65	84.70	83.00	84.70	84.00	83.80	31420	26.33	596	21712	69.10
GEECEE	EQ	01-Jul-2020	69.40	69.05	69.25	68.10	69.05	69.00	68.67	1747	1.20	81	1307	74.81
GEEKAYWIRE	EQ	01-Jul-2020	68.65	70.90	70.90	66.40	70.85	70.85	70.43	4756	3.35	102	3435	72.22
GENESYS	EQ	01-Jul-2020	43.70	41.55	41.55	41.55	41.55	41.55	41.55	2028	0.84	23	2028	100.00
GENUSPAPER	EQ	01-Jul-2020	6.20	6.80	6.80	6.00	6.80	6.80	6.69	1923787	128.73	3456	1279887	66.53
GENUSPOWER	EQ	01-Jul-2020	23.85	23.85	24.00	23.10	23.55	23.65	23.56	241816	56.97	738	154909	64.06
GEOJITFSL	EQ	01-Jul-2020	36.75	36.80	38.90	35.95	36.45	36.30	36.78	582558	214.24	4029	373890	64.18
GEPIL	EQ	01-Jul-2020	449.05	449.95	472.10	449.25	459.30	460.35	459.21	22454	103.11	1743	9110	40.57
GESHIP	EQ	01-Jul-2020	212.25	213.95	213.95	207.00	209.00	209.80	209.79	360426	756.12	7255	238195	66.09
GET&D	EQ	01-Jul-2020	75.20	72.85	74.75	72.80	73.45	73.30	73.42	76841	56.42	945	54513	70.94
GFLLIMITED	EQ	01-Jul-2020	101.90	100.05	102.00	98.50	100.80	100.35	100.12	30164	30.20	779	15619	51.78
GFSTEELS	BE	01-Jul-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	600	0.02	5	-	-
GHCL	EQ	01-Jul-2020	137.30	137.40	138.25	134.05	136.00	135.20	135.44	92082	124.72	1654	42543	46.20
GICHSGFIN	EQ	01-Jul-2020	81.90	82.05	91.50	82.05	90.20	90.60	88.87	2478587	2202.73	15778	648973	26.18
GICL	SM	01-Jul-2020	22.60	21.90	21.90	21.90	21.90	21.90	21.90	6000	1.31	1	6000	100.00
GICRE	EQ	01-Jul-2020	149.10	153.15	154.00	151.10	152.00	151.90	152.30	273940	417.22	4887	82233	30.02
GILLANDERS	BE	01-Jul-2020	30.40	30.00	30.95	28.90	29.00	29.00	28.95	617	0.18	8	-	-
GILLETTE	EQ	01-Jul-2020	4982.60	4982.20	5025.00	4946.05	4988.00	5000.05	4996.90	14323	715.71	1482	11597	80.97
GINNIFILA	EQ	01-Jul-2020	12.90	11.85	14.15	11.65	14.15	14.10	13.23	670399	88.68	1788	286408	42.72
GIPCL	EQ	01-Jul-2020	72.90	72.10	73.90	71.70	72.40	72.30	72.75	190038	138.26	1923	99350	52.28
GKWLIMITED	EQ	01-Jul-2020	480.00	473.00	499.00	455.00	455.00	455.45	464.27	169	0.78	20	99	58.58
GLAXO	EQ	01-Jul-2020	1481.60	1490.00	1490.00	1466.00	1476.00	1472.35	1474.32	15679	231.16	3345	6909	44.07
GLENMARK	EQ	01-Jul-2020	450.30	445.00	445.00	423.90	434.00	435.20	432.54	21051292	91055.85	257821	2891887	13.74
GLOBAL	SM	01-Jul-2020	143.00	145.00	145.00	142.65	142.65	142.65	143.83	2000	2.88	2	1000	50.00
GLOBALVECT	EQ	01-Jul-2020	57.30	57.95	58.00	55.80	56.60	56.35	56.74	18277	10.37	441	10748	58.81
GLOBE	SM	01-Jul-2020	33.85	35.50	35.50	35.50	35.50	35.50	35.50	50000	17.75	9	50000	100.00
GLOBUSSPR	EQ	01-Jul-2020	127.90	131.00	131.00	124.10	126.50	126.25	127.09	89645	113.93	1504	62074	69.24
GMBREW	EQ	01-Jul-2020	400.25	401.00	408.50	396.55	400.35	401.40	401.78	29133	117.05	1436	11228	38.54
GMDCLTD	EQ	01-Jul-2020	39.95	40.10	40.35	39.65	40.25	40.15	40.11	516348	207.10	2201	280427	54.31
GMMPFAUDLR	EQ	01-Jul-2020	4090.15	4139.00	4290.00	4139.00	4185.00	4179.85	4201.20	22225	933.72	4238	10698	48.13
GMRINFRA	EQ	01-Jul-2020	20.05	20.15	20.70	19.80	20.50	20.55	20.36	12081015	2460.20	46477	2682925	22.21
GNA	EQ	01-Jul-2020	190.05	191.50	192.10	188.10	191.20	189.35	189.63	29680	56.28	1111	13629	45.92
GNFC	EQ	01-Jul-2020	153.25	154.60	156.50	151.25	155.80	155.85	154.72	719858	1113.76	7327	206822	28.73
GOACARBON	EQ	01-Jul-2020	215.05	220.00	220.00	212.00	213.90	214.55	215.89	23515	50.77	915	8238	35.03
GOCLCORP	EQ	01-Jul-2020	174.00	170.10	179.95	167.60	176.05	176.85	176.58	7965	14.06	434	2620	32.89
GODFRYPHLP	EQ	01-Jul-2020	1017.55	999.90	1008.95	960.00	982.45	981.65	979.55	194564	1905.86	10890	54998	28.27
GODHA	SM	01-Jul-2020	25.00	23.75	23.75	23.75	23.75	23.75	23.75	4000	0.95	1	4000	100.00
GODREJAGRO	EQ	01-Jul-2020	430.80	436.75	439.20	431.05	435.20	434.55	435.13	83178	361.94	3697	35205	42.32
GODREJCP	EQ	01-Jul-2020	690.80	695.00	696.85	685.05	695.00	694.85	691.85	708593	4902.39	14070	216412	30.54
GODREJIND	EQ	01-Jul-2020	417.50	422.00	422.70	403.20	404.00	405.80	412.10	69467	286.27	4412	48798	70.25
GODREJPROP	EQ	01-Jul-2020	867.10	867.10	869.70	852.15	857.40	856.45	859.72	201022	1728.23	11893	64437	32.05
GOENKA	BZ	01-Jul-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.62	2479927	40.07	920	-	-
GOKEX	EQ	01-Jul-2020	40.15	40.00	41.40	39.00	39.20	39.30	39.65	118744	47.08	1262	75659	63.72
GOKUL	EQ	01-Jul-2020	16.60	17.40	17.40	17.40	17.40	17.40	17.40	8238	1.43	31	8238	100.00
GOKULAGRO	EQ	01-Jul-2020	15.65	16.10	16.40	15.00	16.00	16.10	15.92	91290	14.53	349	73537	80.55
GOLDBEES	EQ	01-Jul-2020	42.61	43.25	43.44	42.81	43.00	43.00	42.96	5123564	2201.03	10202	4243130	82.82
GOLDENTOBC	EQ	01-Jul-2020	26.80	26.10	27.95	25.55	27.00	27.35	26.83	8442	2.26	139	2387	28.28
GOLDIAM	EQ	01-Jul-2020	102.65	105.00	105.00	101.00	102.95	102.10	102.74	14111	14.50	588	7051	49.97
GOLDSHARE	EQ	01-Jul-2020	4425.40	4489.95	4490.00	4420.00	4437.25	4444.85	4446.11	1548	68.83	312	989	63.89
GOLDTECH	EQ	01-Jul-2020	8.55	8.50	8.70	8.50	8.60	8.60	8.58	11811	1.01	86	7603	64.37
GOODLUCK	EQ	01-Jul-2020	38.45	37.25	40.10	37.10	39.20	39.25	39.11	48746	19.07	659	28145	57.74
GPIL	EQ	01-Jul-2020	167.95	169.90	171.45	166.00	166.90	167.40	168.15	36386	61.18	845	24932	68.52
GPPL	EQ	01-Jul-2020	75.85	76.00	78.00	75.80	77.05	76.65	77.09	239762	184.82	4433	146136	60.95
GPTINFRA	EQ	01-Jul-2020	23.50	23.50	24.50	23.10	24.00	23.90	23.93	40292	9.64	535	26986	66.98
GRANULES	EQ	01-Jul-2020	202.60	205.70	213.45	204.45	212.80	212.00	209.66	3752789	7868.01	39142	1289405	34.36
GRAPHITE	EQ	01-Jul-2020	182.95	184.40	186.00	181.00	182.90	183.30	183.81	241144	443.26	5625	101997	42.30
GRASIM	EQ	01-Jul-2020	619.70	619.80	625.95	612.15	614.05	614.35	618.56	1397405	8643.82	22152	324154	23.20
GRAVITA	EQ	01-Jul-2020	41.95	42.90	42.90	40.90	42.50	42.30	41.98	61665	25.89	567	38382	62.24
GREAVESCOT	EQ	01-Jul-2020	83.65	84.00	84.85	83.50	84.70	84.40	84.21	159602	134.40	2004	78002	48.87
GREENLAM	EQ	01-Jul-2020	786.85	799.85	808.80	771.30	780.05	789.65	790.69	3675	29.06	392	2177	59.24
GREENPANEL	EQ	01-Jul-2020	39.30	39.30	40.00	38.40	38.80	38.70	38.79	10951	4.25	117	9291	84.84
GREENPLY	EQ	01-Jul-2020	84.10	85.00	85.85	83.60	85.50	85.30	85.07	136677	116.27	2234	82034	60.02
GREENPOWER	EQ	01-Jul-2020	2.70	2.80	2.80	2.70	2.80	2.80	2.79	20275799	566.70	5789	16427068	81.02
GRINDWELL	EQ	01-Jul-2020	486.70	486.70	505.00	483.05	484.50	484.70	491.62	26367	129.63	2039	9579	36.33
GROBTEA	EQ	01-Jul-2020	411.70	410.55	414.90	371.55	397.00	400.65	396.60	199	0.79	32	122	61.31
GRPLTD	EQ	01-Jul-2020	634.75	644.95	644.95	630.05	630.05	630.10	633.66	47	0.30	6	37	78.72
GRSE	EQ	01-Jul-2020	214.50	216.00	218.75	211.25	216.10	215.95	215.78	257475	555.59	5510	103897	40.35
GSCLCEMENT	EQ	01-Jul-2020	29.65	30.00	30.60	29.05	29.60	29.55	29.94	245677	73.57	1444	161543	65.75
GSFC	EQ	01-Jul-2020	53.45	53.70	54.50	53.50	54.35	54.35	54.03	664943	359.27	3712	230980	34.74
GSPL	EQ	01-Jul-2020	220.75	222.00	225.45	218.90	222.40	224.10	222.27	1082966	2407.09	45279	639386	59.04
GSS	EQ	01-Jul-2020	26.15	26.40	28.00	26.00	26.25	26.40	27.06	59039	15.97	670	26404	44.72
GTLINFRA	BE	01-Jul-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	3342849	43.46	568	-	-
GTNIND	EQ	01-Jul-2020	11.95	12.35	12.50	11.40	11.40	11.50	11.87	78293	9.29	326	58180	74.31
GTNTEX	EQ	01-Jul-2020	6.45	6.75	6.75	6.25	6.75	6.75	6.66	17056	1.14	69	16094	94.36
GTPL	EQ	01-Jul-2020	67.00	68.05	68.50	66.30	66.60	66.60	67.05	34475	23.11	591	19111	55.43
GUFICBIO	EQ	01-Jul-2020	76.40	77.00	78.00	75.00	75.10	75.55	76.36	57483	43.89	1218	32407	56.38
GUJALKALI	EQ	01-Jul-2020	331.35	332.90	332.90	325.00	325.45	325.70	328.14	31535	103.48	1793	18371	58.26
GUJAPOLLO	EQ	01-Jul-2020	176.50	177.70	183.00	173.00	181.00	178.65	176.79	9326	16.49	388	5753	61.69
GUJGASLTD	EQ	01-Jul-2020	318.25	321.25	328.80	318.25	326.55	326.60	323.19	1292102	4175.91	29083	457692	35.42
GUJRAFFIA	BE	01-Jul-2020	14.15	14.85	14.85	14.00	14.15	14.05	14.80	3562	0.53	34	-	-
GULFOILLUB	EQ	01-Jul-2020	569.95	577.00	615.00	572.25	578.50	579.10	593.03	24398	144.69	2507	7498	30.73
GULFPETRO	EQ	01-Jul-2020	43.50	44.10	45.40	43.50	43.80	43.95	44.15	17721	7.82	389	11447	64.60
GULPOLY	EQ	01-Jul-2020	34.45	34.25	35.50	34.25	35.35	35.00	34.74	20054	6.97	87	14297	71.29
GVKPIL	EQ	01-Jul-2020	3.20	3.25	3.35	3.15	3.35	3.35	3.27	6966577	227.47	14761	4250486	61.01
HAL	EQ	01-Jul-2020	772.15	765.00	777.95	761.10	764.50	763.70	767.75	52396	402.27	3603	13034	24.88
HARITASEAT	EQ	01-Jul-2020	365.05	364.05	375.00	358.10	372.00	371.70	369.93	857	3.17	80	747	87.16
HARRMALAYA	EQ	01-Jul-2020	71.35	72.20	75.90	71.25	73.50	72.75	73.44	124681	91.57	2053	40718	32.66
HATHWAY	EQ	01-Jul-2020	31.70	31.85	34.50	30.30	33.25	33.10	32.67	2442704	798.07	9531	980604	40.14
HATSUN	EQ	01-Jul-2020	655.75	670.00	670.00	620.40	653.00	648.90	641.61	38748	248.61	2494	21351	55.10
HAVELLS	EQ	01-Jul-2020	579.50	582.45	584.30	572.05	575.30	574.40	576.03	1483762	8546.89	19712	499667	33.68
HAVISHA	BE	01-Jul-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	45265	0.36	50	-	-
HBLPOWER	EQ	01-Jul-2020	15.95	16.05	16.15	15.60	15.85	15.80	15.85	459038	72.75	1587	204134	44.47
HCC	EQ	01-Jul-2020	5.95	6.00	6.20	5.70	6.20	6.20	5.96	4168098	248.31	3229	2453527	58.86
HCG	EQ	01-Jul-2020	122.80	123.45	123.45	122.00	122.00	122.05	122.30	73448	89.83	496	63491	86.44
HCL-INSYS	BE	01-Jul-2020	10.75	11.25	11.25	10.30	11.25	11.25	11.14	888430	98.95	1552	-	-
HCLTECH	EQ	01-Jul-2020	556.85	557.95	559.60	551.00	551.20	551.75	553.86	3004728	16642.06	61925	1729118	57.55
HDFC	EQ	01-Jul-2020	1754.65	1764.00	1844.80	1760.40	1836.80	1835.15	1814.94	6991685	126894.95	227684	2657770	38.01
HDFCAMC	EQ	01-Jul-2020	2483.35	2484.90	2496.00	2465.00	2475.00	2476.15	2477.27	245358	6078.18	20226	145963	59.49
HDFCBANK	EQ	01-Jul-2020	1065.85	1065.85	1096.00	1061.30	1079.50	1084.60	1083.32	17423378	188751.09	231200	5258903	30.18
HDFCLIFE	EQ	01-Jul-2020	549.00	555.55	560.00	546.15	546.80	549.65	555.22	3419823	18987.70	77110	1357876	39.71
HDFCMFGETF	EQ	01-Jul-2020	4364.40	4385.50	4400.95	4376.60	4391.50	4390.85	4390.43	29267	1284.95	1084	24059	82.21
HDFCNIFETF	EQ	01-Jul-2020	1080.69	1081.56	1095.00	1075.07	1095.00	1095.00	1088.16	1997	21.73	124	1614	80.82
HDFCSENETF	EQ	01-Jul-2020	3696.25	3700.00	3743.00	3700.00	3710.00	3710.00	3717.30	141	5.24	41	114	80.85
HDIL	BZ	01-Jul-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	52848	1.66	70	-	-
HEG	EQ	01-Jul-2020	826.90	829.95	848.70	818.60	834.40	832.45	833.33	194736	1622.79	11606	38319	19.68
HEIDELBERG	EQ	01-Jul-2020	177.10	178.60	181.75	177.55	179.00	179.00	179.32	278299	499.03	5187	47622	17.11
HEOF1126RD	MF	01-Jul-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	1000	0.08	1	1000	100.00
HERCULES	EQ	01-Jul-2020	75.30	75.50	76.25	75.05	75.75	75.95	75.82	29359	22.26	780	12126	41.30
HERITGFOOD	EQ	01-Jul-2020	259.20	264.95	267.90	260.95	263.05	264.45	264.39	15137	40.02	856	10169	67.18
HEROMOTOCO	EQ	01-Jul-2020	2546.95	2556.00	2575.05	2530.00	2544.00	2547.45	2553.43	1336769	34133.42	71974	339706	25.41
HESTERBIO	EQ	01-Jul-2020	1211.75	1229.45	1229.45	1200.00	1214.00	1212.60	1210.35	5068	61.34	437	3435	67.78
HEXATRADEX	BE	01-Jul-2020	17.70	18.55	18.55	18.55	18.55	18.55	18.55	31248	5.80	37	-	-
HEXAWARE	EQ	01-Jul-2020	333.30	332.90	337.80	330.75	334.40	333.85	331.90	1123117	3727.66	6523	905120	80.59
HFCL	EQ	01-Jul-2020	15.90	16.00	16.50	15.15	15.85	15.95	15.77	12441341	1961.38	10307	4185385	33.64
HGINFRA	EQ	01-Jul-2020	204.55	203.35	210.50	199.45	200.00	201.00	204.32	51140	104.49	1714	30480	59.60
HGS	EQ	01-Jul-2020	654.20	662.95	662.95	650.00	650.00	650.15	653.38	12261	80.11	766	4715	38.46
HHOF1140RG	MF	01-Jul-2020	6.72	6.53	6.53	6.51	6.52	6.52	6.52	20912	1.36	5	20912	100.00
HIKAL	EQ	01-Jul-2020	125.15	125.65	127.00	122.80	125.90	125.35	125.14	444329	556.04	7901	148477	33.42
HIL	EQ	01-Jul-2020	1165.05	1156.00	1209.00	1156.00	1197.00	1194.35	1183.85	14820	175.45	1596	7723	52.11
HILTON	EQ	01-Jul-2020	11.40	11.00	11.40	10.85	10.85	10.85	10.89	16824	1.83	84	16794	99.82
HIMATSEIDE	EQ	01-Jul-2020	62.55	63.70	63.70	62.10	63.10	62.90	62.70	132488	83.08	1342	72924	55.04
HINDALCO	EQ	01-Jul-2020	146.20	147.50	148.85	144.50	147.70	147.55	147.10	8255408	12143.47	50509	1782927	21.60
HINDCOMPOS	EQ	01-Jul-2020	155.95	153.95	172.95	152.60	162.00	162.15	163.50	7970	13.03	475	3702	46.45
HINDCOPPER	EQ	01-Jul-2020	31.70	32.10	32.25	31.25	31.60	31.65	31.70	686011	217.48	2708	212003	30.90
HINDMOTORS	EQ	01-Jul-2020	6.95	6.75	7.00	6.65	6.70	6.65	6.68	306522	20.46	965	230161	75.09
HINDNATGLS	BE	01-Jul-2020	33.25	32.50	32.50	31.60	32.00	32.00	31.80	3304	1.05	26	-	-
HINDOILEXP	EQ	01-Jul-2020	65.65	66.10	67.60	65.50	65.80	66.05	66.45	136137	90.46	1121	80335	59.01
HINDPETRO	EQ	01-Jul-2020	216.75	218.20	223.20	214.50	222.65	222.35	218.36	9283957	20272.63	70873	3915056	42.17
HINDUNILVR	EQ	01-Jul-2020	2180.00	2183.00	2191.80	2160.10	2168.15	2170.40	2171.35	1532935	33285.39	77798	691146	45.09
HINDZINC	EQ	01-Jul-2020	195.95	196.40	199.35	193.60	198.45	198.25	197.61	654893	1294.10	8367	233780	35.70
HIRECT	EQ	01-Jul-2020	118.85	112.95	124.05	112.95	119.00	120.10	116.07	23558	27.34	611	16211	68.81
HISARMETAL	EQ	01-Jul-2020	67.90	68.00	68.05	63.35	65.20	65.35	65.49	11223	7.35	227	6626	59.04
HITECH	EQ	01-Jul-2020	107.60	110.00	119.80	109.50	113.00	114.40	113.87	41913	47.73	913	15255	36.40
HITECHCORP	EQ	01-Jul-2020	75.40	77.00	77.25	73.35	76.00	76.15	75.68	2471	1.87	69	1588	64.27
HITECHGEAR	EQ	01-Jul-2020	111.70	106.20	110.00	106.15	107.00	108.05	107.03	13888	14.86	283	10003	72.03
HLVLTD	EQ	01-Jul-2020	5.30	5.35	5.50	5.10	5.35	5.35	5.33	128897	6.87	219	87848	68.15
HMT	BZ	01-Jul-2020	15.20	15.15	15.20	14.45	15.05	15.05	14.76	6833	1.01	55	-	-
HMVL	EQ	01-Jul-2020	50.50	50.60	52.50	50.00	51.60	51.10	51.79	101490	52.56	1246	47202	46.51
HNDFDS	EQ	01-Jul-2020	561.65	578.90	580.00	538.55	545.00	543.00	558.95	14956	83.60	1019	8295	55.46
HNGSNGBEES	EQ	01-Jul-2020	352.10	361.00	361.95	352.90	356.00	356.00	356.84	166	0.59	28	113	68.07
HONAUT	EQ	01-Jul-2020	30026.80	29760.00	30000.00	29760.00	30000.00	29974.65	29913.48	1399	418.49	773	619	44.25
HONDAPOWER	EQ	01-Jul-2020	966.05	985.00	985.00	950.20	965.50	960.65	962.07	8994	86.53	2190	4423	49.18
HOTELRUGBY	EQ	01-Jul-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.85	41752	0.77	71	41252	98.80
HOVS	EQ	01-Jul-2020	43.95	43.90	43.90	42.50	42.50	42.50	42.86	2250	0.96	92	1680	74.67
HPIL	SM	01-Jul-2020	42.00	42.50	42.50	42.50	42.50	42.50	42.50	3000	1.28	1	3000	100.00
HPL	EQ	01-Jul-2020	33.20	34.15	34.15	32.30	33.00	32.80	32.92	44712	14.72	829	22646	50.65
HSCL	EQ	01-Jul-2020	46.75	47.00	47.70	46.60	47.65	47.40	47.11	879704	414.43	3978	249997	28.42
HSIL	EQ	01-Jul-2020	52.45	52.70	52.80	51.65	51.90	51.95	52.08	139978	72.89	1132	88125	62.96
HTMEDIA	EQ	01-Jul-2020	12.95	12.90	13.00	12.50	12.90	12.85	12.83	50598	6.49	214	38405	75.90
HUBTOWN	EQ	01-Jul-2020	10.05	10.15	11.05	9.80	11.05	11.05	10.69	262188	28.03	649	216361	82.52
HUDCO	EQ	01-Jul-2020	34.75	34.90	34.95	32.90	33.45	33.55	33.50	4800803	1608.42	14015	1528599	31.84
HUDCO	N2	01-Jul-2020	1234.60	1237.00	1239.99	1235.00	1239.25	1235.00	1235.30	1106	13.66	11	1003	90.69
HUDCO	N3	01-Jul-2020	1080.00	1088.90	1088.90	1080.00	1086.80	1086.80	1081.07	852	9.21	10	802	94.13
HUDCO	N4	01-Jul-2020	1093.00	1093.00	1093.00	1083.20	1083.20	1085.44	1085.45	120	1.30	4	120	100.00
HUDCO	N5	01-Jul-2020	1214.99	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	5	0.06	1	5	100.00
HUDCO	N8	01-Jul-2020	1249.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	600	7.47	7	600	100.00
HUDCO	N9	01-Jul-2020	1272.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	10	0.13	1	10	100.00
HUDCO	ND	01-Jul-2020	1330.59	1330.00	1335.00	1330.00	1335.00	1335.00	1333.57	35	0.47	3	35	100.00
HUDCO	NE	01-Jul-2020	1458.00	1460.00	1494.60	1460.00	1494.60	1486.18	1473.98	1732	25.53	60	1513	87.36
HUSYSLTD	SM	01-Jul-2020	28.90	28.90	28.90	28.10	28.10	28.10	28.50	4000	1.14	2	4000	100.00
IBMFNIFTY	EQ	01-Jul-2020	116.31	116.31	126.20	115.00	126.20	121.56	118.71	1768	2.10	89	1163	65.78
IBREALEST	EQ	01-Jul-2020	48.80	49.50	51.20	49.00	51.20	51.20	50.77	792773	402.46	3407	460746	58.12
IBUCCREDIT	N2	01-Jul-2020	1095.00	1120.00	1120.00	1110.00	1110.00	1110.00	1115.00	40	0.45	2	20	50.00
IBUCCREDIT	N4	01-Jul-2020	908.45	997.90	997.90	901.00	920.00	920.00	909.21	258	2.35	9	255	98.84
IBUCCREDIT	N9	01-Jul-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	100	0.80	3	100	100.00
IBULHSGFIN	EQ	01-Jul-2020	207.15	209.00	232.40	203.80	223.05	220.15	220.44	76081142	167715.09	515116	6802516	8.94
IBULHSGFIN	N6	01-Jul-2020	875.00	892.00	892.00	820.10	820.10	820.10	843.30	100	0.84	3	100	100.00
IBULHSGFIN	N8	01-Jul-2020	790.00	800.00	800.00	800.00	800.00	800.00	800.00	23	0.18	2	23	100.00
IBULHSGFIN	NA	01-Jul-2020	651.00	645.00	661.00	645.00	661.00	650.54	646.69	72	0.47	5	72	100.00
IBULISL	BE	01-Jul-2020	60.45	59.95	62.20	57.45	60.00	59.35	59.42	375591	223.18	2305	-	-
IBVENTURES	E3	01-Jul-2020	44.30	44.00	48.70	42.50	46.00	46.35	46.40	186403	86.48	764	69147	37.10
IBVENTURES	EQ	01-Jul-2020	118.05	116.00	123.95	115.95	120.65	119.90	121.98	5262343	6419.16	18527	2631318	50.00
ICEMAKE	SM	01-Jul-2020	34.50	33.20	33.20	33.05	33.05	33.05	33.13	4000	1.33	2	2000	50.00
ICFL	N1	01-Jul-2020	910.00	944.70	945.00	944.70	945.00	945.00	944.74	100	0.94	2	100	100.00
ICFL	N2	01-Jul-2020	971.95	970.01	984.95	970.01	984.95	984.74	982.16	57	0.56	4	47	82.46
ICFL	N3	01-Jul-2020	960.00	960.00	960.00	940.00	940.00	940.00	952.90	31	0.30	3	31	100.00
ICFL	N4	01-Jul-2020	886.99	849.00	885.00	840.01	860.00	851.00	855.62	29	0.25	7	29	100.00
ICFL	N7	01-Jul-2020	900.00	911.00	911.00	900.00	900.00	900.00	904.13	64	0.58	4	64	100.00
ICFL	N8	01-Jul-2020	800.00	780.50	780.50	780.00	780.00	780.00	780.26	19	0.15	2	19	100.00
ICFL	NF	01-Jul-2020	925.00	918.00	918.00	918.00	918.00	918.00	918.00	23	0.21	1	23	100.00
ICICI500	EQ	01-Jul-2020	138.52	135.05	139.56	134.92	138.00	138.08	138.22	3936	5.44	188	2535	64.41
ICICIB22	EQ	01-Jul-2020	25.40	25.40	25.79	25.30	25.54	25.49	25.47	193593	49.30	4265	67621	34.93
ICICIBANK	EQ	01-Jul-2020	351.45	354.25	365.75	351.60	362.40	364.05	359.56	36922717	132760.47	306855	9466982	25.64
ICICIBANKN	EQ	01-Jul-2020	212.09	212.98	219.00	212.52	218.00	218.63	217.01	41744	90.59	695	14758	35.35
ICICIBANKP	EQ	01-Jul-2020	115.33	115.33	119.00	115.33	118.89	118.86	117.05	17799	20.83	401	11101	62.37
ICICIGI	EQ	01-Jul-2020	1266.60	1265.00	1274.60	1248.15	1269.00	1266.60	1259.29	405555	5107.11	26103	238104	58.71
ICICIGOLD	EQ	01-Jul-2020	43.44	43.65	43.98	43.59	43.86	43.88	43.91	1249743	548.71	1373	1209815	96.81
ICICILIQ	EQ	01-Jul-2020	999.93	999.95	1000.00	999.95	999.99	999.99	1000.00	18415	184.15	52	16275	88.38
ICICILOVOL	EQ	01-Jul-2020	86.24	88.00	88.00	85.50	86.58	86.54	86.45	2778	2.40	126	2342	84.31
ICICIM150	EQ	01-Jul-2020	56.81	56.61	57.00	56.61	56.99	56.99	56.93	126	0.07	10	123	97.62
ICICIMCAP	EQ	01-Jul-2020	55.46	56.89	56.89	54.80	55.75	55.74	55.59	1481	0.82	79	955	64.48
ICICINF100	EQ	01-Jul-2020	113.35	114.00	114.14	112.05	113.31	113.57	113.41	3062	3.47	251	2370	77.40
ICICINIFTY	EQ	01-Jul-2020	108.68	111.90	111.90	105.06	109.90	109.99	109.69	324620	356.07	3734	273460	84.24
ICICINV20	EQ	01-Jul-2020	51.98	52.50	54.00	51.00	52.03	52.01	51.78	3175	1.64	450	2099	66.11
ICICINXT50	EQ	01-Jul-2020	25.94	27.27	27.27	25.20	26.05	26.03	26.06	39327	10.25	177	38021	96.68
ICICIPRULI	EQ	01-Jul-2020	425.80	426.00	428.20	417.15	419.50	419.65	423.05	1337800	5659.63	25851	382899	28.62
ICICISENSX	EQ	01-Jul-2020	373.99	377.00	389.00	371.98	376.00	376.00	373.53	1897	7.09	69	954	50.29
ICIL	EQ	01-Jul-2020	37.15	37.60	37.95	36.80	36.85	36.95	37.11	96861	35.94	805	67867	70.07
ICRA	EQ	01-Jul-2020	2485.85	2528.95	2528.95	2468.00	2486.00	2492.70	2500.45	587	14.68	185	387	65.93
IDBI	EQ	01-Jul-2020	44.10	45.90	46.30	44.55	46.30	46.30	45.93	19770995	9080.89	30983	5214294	26.37
IDBIGOLD	EQ	01-Jul-2020	4489.00	4489.00	4530.00	4481.00	4503.80	4503.90	4505.24	123	5.54	37	74	60.16
IDEA	EQ	01-Jul-2020	10.60	10.40	10.75	10.05	10.10	10.15	10.30	434164889	44701.43	285656	138874853	31.99
IDFC	EQ	01-Jul-2020	18.40	18.45	19.05	18.20	18.65	18.60	18.62	13980004	2602.84	25664	5031364	35.99
IDFCFIRSTB	EQ	01-Jul-2020	25.70	25.95	26.45	25.55	26.40	26.35	26.13	28077591	7335.47	80823	6134534	21.85
IDFCFIRSTB	N1	01-Jul-2020	5200.00	5200.02	5200.02	5200.01	5200.01	5200.01	5200.02	8	0.42	2	8	100.00
IDFCFIRSTB	N2	01-Jul-2020	10400.00	10386.51	10386.51	10386.51	10386.51	10386.51	10386.51	4	0.42	1	4	100.00
IDFCFIRSTB	N4	01-Jul-2020	9930.00	9930.00	9930.01	9930.00	9930.01	9930.01	9930.00	6	0.60	2	6	100.00
IDFCFIRSTB	N9	01-Jul-2020	5199.00	5170.00	5170.00	5170.00	5170.00	5170.00	5170.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	01-Jul-2020	10350.00	10400.00	10400.00	10300.01	10350.21	10350.21	10350.07	12	1.24	3	8	66.67
IDFCFIRSTB	NB	01-Jul-2020	5100.00	5100.01	5100.01	5100.00	5100.00	5100.00	5100.01	4	0.20	2	4	100.00
IDFCFIRSTB	NC	01-Jul-2020	9925.00	9925.00	9925.00	9756.05	9900.00	9900.00	9872.63	32	3.16	15	22	68.75
IDFNIFTYET	EQ	01-Jul-2020	108.00	108.50	108.50	106.50	107.99	107.99	108.32	28	0.03	4	26	92.86
IEX	EQ	01-Jul-2020	179.75	180.75	190.00	178.20	180.50	179.85	182.91	1147608	2099.08	34932	516046	44.97
IFBAGRO	EQ	01-Jul-2020	305.45	305.00	309.60	299.00	300.05	301.95	303.36	5222	15.84	236	2464	47.18
IFBIND	EQ	01-Jul-2020	415.10	418.30	430.90	412.05	423.15	425.05	421.41	98532	415.22	3306	56052	56.89
IFCI	EQ	01-Jul-2020	7.50	7.50	7.60	7.20	7.20	7.20	7.28	4778481	348.10	167333	2088038	43.70
IFCI	NF	01-Jul-2020	1065.00	1069.00	1069.00	1056.01	1056.01	1056.01	1063.10	110	1.17	3	110	100.00
IFCI	NH	01-Jul-2020	1070.95	1070.90	1072.84	1068.00	1069.99	1069.99	1069.97	616	6.59	14	504	81.82
IFCI	NL	01-Jul-2020	1029.99	1025.00	1025.00	1024.50	1025.00	1025.00	1024.96	650	6.66	7	650	100.00
IFGLEXPOR	EQ	01-Jul-2020	133.20	133.00	133.00	125.25	131.95	130.20	130.45	1844	2.41	100	1514	82.10
IGARASHI	EQ	01-Jul-2020	277.05	277.20	283.00	275.60	277.25	278.25	279.25	92254	257.62	4098	34076	36.94
IGL	EQ	01-Jul-2020	442.30	443.50	445.95	437.25	438.60	438.70	439.74	2108378	9271.41	41326	996137	47.25
IGPL	EQ	01-Jul-2020	138.25	139.95	145.45	138.25	144.35	142.45	141.52	36601	51.80	928	25735	70.31
IIFCL	N2	01-Jul-2020	1195.00	1146.90	1146.90	1146.90	1146.90	1146.90	1146.90	135	1.55	1	135	100.00
IIFCL	N4	01-Jul-2020	1440.00	1449.89	1459.72	1449.89	1459.72	1459.72	1455.36	238	3.46	16	228	95.80
IIFL	EQ	01-Jul-2020	73.85	74.55	76.50	72.95	74.90	75.05	75.19	634529	477.12	3452	285588	45.01
IIFL	N2	01-Jul-2020	1022.65	1023.25	1023.25	1023.25	1023.25	1023.25	1023.25	100	1.02	2	100	100.00
IIFL	N3	01-Jul-2020	1119.30	1119.55	1119.55	1119.55	1119.55	1119.55	1119.55	3	0.03	1	3	100.00
IIFL	N4	01-Jul-2020	994.67	999.00	999.00	999.00	999.00	999.00	999.00	814	8.13	11	814	100.00
IIFL	N5	01-Jul-2020	1030.00	1030.25	1030.25	1030.25	1030.25	1030.25	1030.25	42	0.43	4	42	100.00
IIFL	N8	01-Jul-2020	1078.80	1079.10	1079.10	1079.10	1079.10	1079.10	1079.10	20	0.22	1	20	100.00
IIFL	NC	01-Jul-2020	970.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
IIFLSEC	EQ	01-Jul-2020	42.85	42.75	46.50	42.75	45.75	45.85	44.88	2141519	961.18	6576	937533	43.78
IIFLWAM	EQ	01-Jul-2020	1021.75	1013.40	1042.00	992.05	995.00	999.00	1015.53	8507	86.39	1284	4246	49.91
IITL	EQ	01-Jul-2020	61.00	64.00	64.00	58.15	60.00	61.20	61.88	811	0.50	25	355	43.77
IL&FSENGG	BZ	01-Jul-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	41480	1.95	45	-	-
IL&FSTRANS	BZ	01-Jul-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	318637	5.10	79	-	-
IMAGICAA	EQ	01-Jul-2020	5.60	5.35	5.35	5.35	5.35	5.35	5.35	72081	3.86	123	72071	99.99
IMFA	EQ	01-Jul-2020	158.85	152.10	162.80	152.10	159.20	159.00	158.40	4909	7.78	195	4039	82.28
IMPAL	EQ	01-Jul-2020	509.10	531.00	531.00	505.05	520.00	518.65	517.53	4617	23.89	286	2314	50.12
IMPEXFERRO	BE	01-Jul-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.49	32524	0.16	20	-	-
INDBANK	EQ	01-Jul-2020	7.30	7.35	7.35	7.05	7.20	7.20	7.19	91997	6.62	248	59117	64.26
INDHOTEL	EQ	01-Jul-2020	79.90	79.55	80.50	79.00	79.20	79.20	79.43	722386	573.82	5545	330411	45.74
INDIACEM	EQ	01-Jul-2020	128.25	128.45	129.40	126.50	127.90	128.05	127.97	1801127	2304.99	12762	642773	35.69
INDIAGLYCO	EQ	01-Jul-2020	272.35	273.20	275.25	270.00	270.00	270.75	272.02	117605	319.91	3956	26031	22.13
INDIAMART	EQ	01-Jul-2020	2325.10	2324.90	2329.00	2168.00	2175.00	2210.30	2251.72	181728	4092.01	16744	92842	51.09
INDIANB	EQ	01-Jul-2020	62.00	62.25	66.50	60.50	66.40	65.75	64.01	4415178	2826.16	20899	1206178	27.32
INDIANCARD	EQ	01-Jul-2020	88.80	87.00	88.70	86.25	86.30	86.45	87.15	463	0.40	28	291	62.85
INDIANHUME	EQ	01-Jul-2020	159.35	160.25	189.95	158.05	186.55	186.80	182.71	2727285	4983.11	31810	381823	14.00
INDIGO	EQ	01-Jul-2020	988.85	996.90	1007.00	985.00	997.00	995.65	996.96	867302	8646.63	25063	104780	12.08
INDIGRID	IV	01-Jul-2020	101.07	100.00	101.79	100.00	101.78	101.77	101.12	64638	65.36	32	57834	89.47
INDLMETER	BE	01-Jul-2020	17.30	17.90	17.90	16.45	16.45	16.45	16.76	14	0.00	2	-	-
INDNIPPON	EQ	01-Jul-2020	277.15	277.20	284.30	276.00	280.75	279.45	279.98	10476	29.33	836	5046	48.17
INDOCO	EQ	01-Jul-2020	203.80	208.80	208.80	200.35	208.50	206.30	204.12	65488	133.67	3427	41952	64.06
INDORAMA	EQ	01-Jul-2020	17.25	17.85	17.85	16.40	16.50	16.55	16.71	38876	6.49	259	22719	58.44
INDOSOLAR	BZ	01-Jul-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	64240	1.16	29	-	-
INDOSTAR	EQ	01-Jul-2020	258.35	257.95	275.00	240.35	274.00	262.95	254.72	43930	111.90	1728	17570	40.00
INDOTECH	EQ	01-Jul-2020	94.75	95.05	99.00	94.40	95.75	95.30	95.85	3611	3.46	120	2645	73.25
INDOTHAI	BE	01-Jul-2020	18.40	18.40	18.60	18.05	18.10	18.05	18.30	10865	1.99	34	-	-
INDOWIND	BE	01-Jul-2020	3.85	4.00	4.00	3.70	3.95	3.95	3.86	202713	7.82	216	-	-
INDRAMEDCO	EQ	01-Jul-2020	51.85	51.30	52.45	50.00	50.55	50.70	50.90	365591	186.10	4098	202329	55.34
INDSWFTLAB	EQ	01-Jul-2020	32.75	32.50	34.35	31.85	34.35	34.35	33.60	31952	10.73	265	25902	81.07
INDSWFTLTD	BE	01-Jul-2020	3.05	3.05	3.20	3.05	3.20	3.20	3.16	1995	0.06	12	-	-
INDTERRAIN	EQ	01-Jul-2020	31.35	31.90	31.90	30.70	31.05	31.05	31.12	165845	51.62	907	116506	70.25
INDUSINDBK	EQ	01-Jul-2020	474.80	480.50	494.60	475.15	492.20	492.45	487.13	20509479	99907.89	227925	4005449	19.53
INEOSSTYRO	EQ	01-Jul-2020	743.05	759.85	770.00	740.05	766.00	768.85	761.70	9980	76.02	427	8677	86.94
INFIBEAM	EQ	01-Jul-2020	59.35	56.75	62.30	56.40	62.30	62.30	60.82	1656910	1007.78	5020	1139616	68.78
INFOBEAN	EQ	01-Jul-2020	98.45	99.15	100.35	92.55	93.00	93.15	94.70	47009	44.52	859	37740	80.28
INFRABEES	EQ	01-Jul-2020	312.39	317.49	317.49	305.36	312.00	312.00	310.20	318	0.99	43	254	79.87
INFRATEL	EQ	01-Jul-2020	221.50	223.00	223.00	216.50	218.80	218.65	218.41	5347618	11679.93	43926	1730279	32.36
INFY	EQ	01-Jul-2020	735.95	737.25	742.30	729.75	730.85	731.90	736.05	5477687	40318.37	101474	2540508	46.38
INGERRAND	EQ	01-Jul-2020	638.90	636.50	639.90	635.40	637.20	636.70	637.53	49423	315.09	1721	36084	73.01
INNOVATIVE	SM	01-Jul-2020	7.20	6.85	6.85	6.85	6.85	6.85	6.85	21000	1.44	7	21000	100.00
INOXLEISUR	EQ	01-Jul-2020	226.55	226.20	232.00	222.00	230.30	229.75	228.89	291271	666.68	7597	103865	35.66
INOXWIND	EQ	01-Jul-2020	39.85	39.50	41.60	39.50	40.00	40.05	40.46	134556	54.44	846	70090	52.09
INSECTICID	EQ	01-Jul-2020	446.95	447.80	453.00	433.00	447.50	447.10	442.89	134135	594.07	5313	44090	32.87
INSPIRISYS	EQ	01-Jul-2020	23.20	22.95	23.35	21.25	22.40	22.40	22.12	19413	4.29	108	11829	60.93
INTELLECT	EQ	01-Jul-2020	111.65	112.60	113.45	109.30	111.45	111.45	111.76	90593	101.25	1061	66110	72.97
INTENTECH	EQ	01-Jul-2020	24.40	25.85	25.85	24.10	25.50	25.25	25.11	26697	6.70	231	16870	63.19
INVENTURE	EQ	01-Jul-2020	14.25	14.20	14.50	14.00	14.25	14.40	14.36	18517	2.66	62	9855	53.22
IOB	EQ	01-Jul-2020	12.20	11.65	12.00	11.60	11.60	11.60	11.68	13326905	1556.46	13116	4248982	31.88
IOC	EQ	01-Jul-2020	85.35	85.65	86.15	84.30	85.75	85.65	85.29	14331346	12223.35	49591	3496851	24.40
IOLCP	EQ	01-Jul-2020	449.60	446.00	499.00	444.15	495.50	495.30	481.43	3488966	16796.76	68043	696590	19.97
IPCALAB	EQ	01-Jul-2020	1674.40	1674.00	1682.50	1615.00	1655.00	1649.05	1656.63	262229	4344.16	16355	193194	73.67
IRB	EQ	01-Jul-2020	88.55	88.85	94.80	87.00	92.45	92.55	92.51	7751241	7170.43	36193	1710997	22.07
IRBINVIT	IV	01-Jul-2020	38.99	39.18	39.18	38.60	38.95	38.76	38.88	80000	31.10	29	67500	84.38
IRCON	EQ	01-Jul-2020	88.00	88.00	90.85	86.50	89.80	89.75	88.81	539578	479.22	5509	168177	31.17
IRCTC	EQ	01-Jul-2020	1358.65	1363.65	1377.00	1356.00	1362.60	1363.05	1364.55	382997	5226.20	22027	98733	25.78
IREDA	N2	01-Jul-2020	1390.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1	0.01	1	1	100.00
IREDA	N4	01-Jul-2020	1150.60	1150.81	1150.81	1150.81	1150.81	1150.81	1150.81	1	0.01	1	1	100.00
IREDA	N7	01-Jul-2020	1254.00	1248.00	1248.00	1247.00	1247.00	1247.00	1247.03	279	3.48	3	279	100.00
IRFC	N1	01-Jul-2020	1111.00	1112.50	1116.90	1112.01	1116.90	1113.64	1113.80	5771	64.28	28	5315	92.10
IRFC	N2	01-Jul-2020	1255.00	1255.00	1260.00	1255.00	1255.00	1255.00	1259.56	880	11.08	11	830	94.32
IRFC	N3	01-Jul-2020	1114.00	1114.00	1114.00	1110.00	1110.00	1112.00	1112.00	200	2.22	2	200	100.00
IRFC	N7	01-Jul-2020	1299.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	45	0.59	1	45	100.00
IRFC	N9	01-Jul-2020	1249.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	23	0.28	1	23	100.00
IRFC	NA	01-Jul-2020	1319.90	1309.00	1309.00	1309.00	1309.00	1309.00	1309.00	122	1.60	6	122	100.00
IRFC	NE	01-Jul-2020	1334.00	1349.00	1349.00	1343.90	1343.90	1343.90	1344.04	111	1.49	3	111	100.00
IRFC	NJ	01-Jul-2020	1255.00	1251.00	1251.48	1251.00	1251.48	1251.48	1251.32	21	0.26	3	7	33.33
IRFC	NK	01-Jul-2020	1340.00	1306.00	1322.00	1306.00	1320.00	1320.05	1308.75	550	7.20	9	550	100.00
IRFC	NN	01-Jul-2020	1218.00	1214.90	1215.00	1214.90	1215.00	1215.00	1214.97	70	0.85	2	70	100.00
IRFC	NO	01-Jul-2020	1290.01	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	5	0.06	1	5	100.00
ISEC	EQ	01-Jul-2020	469.85	470.00	476.95	470.00	472.15	472.50	472.67	141118	667.02	4169	85556	60.63
ISFT	BE	01-Jul-2020	49.95	52.40	52.40	49.25	52.40	52.40	52.27	15619	8.16	64	-	-
ISMTLTD	BE	01-Jul-2020	4.65	4.65	4.85	4.65	4.85	4.85	4.82	69324	3.34	111	-	-
ITC	EQ	01-Jul-2020	194.65	194.65	203.85	194.65	203.70	202.90	199.68	44298379	88453.95	251854	15980116	36.07
ITDC	EQ	01-Jul-2020	209.45	208.10	211.60	208.10	209.70	208.90	209.51	12200	25.56	508	8063	66.09
ITDCEM	EQ	01-Jul-2020	49.50	50.50	51.95	49.55	50.35	50.25	50.44	287085	144.81	2778	143377	49.94
ITI	EQ	01-Jul-2020	104.10	104.60	106.00	102.45	104.05	103.85	104.11	1084966	1129.56	10174	221662	20.43
IVC	BE	01-Jul-2020	3.40	3.50	3.55	3.30	3.55	3.45	3.40	165110	5.61	152	-	-
IVP	EQ	01-Jul-2020	37.80	37.80	37.80	37.80	37.80	37.80	37.80	600	0.23	2	600	100.00
IVZINGOLD	EQ	01-Jul-2020	4390.00	4411.00	4450.00	4411.00	4450.00	4450.00	4441.80	5	0.22	3	4	80.00
IVZINNIFTY	EQ	01-Jul-2020	1095.40	1118.55	1119.80	1115.80	1115.80	1115.80	1115.98	38	0.42	3	36	94.74
IZMO	EQ	01-Jul-2020	22.45	23.55	23.55	23.55	23.55	23.55	23.55	11597	2.73	29	11597	100.00
J&KBANK	EQ	01-Jul-2020	18.10	17.35	17.95	17.20	17.25	17.20	17.42	7457365	1298.83	8306	3084111	41.36
JAGRAN	EQ	01-Jul-2020	39.60	39.85	40.80	39.75	40.30	40.35	40.26	382638	154.04	2265	184043	48.10
JAGSNPHARM	EQ	01-Jul-2020	38.95	37.05	38.40	37.05	37.05	37.05	37.22	191834	71.39	921	137682	71.77
JAIBALAJI	EQ	01-Jul-2020	22.90	23.80	23.80	22.60	23.00	22.90	22.94	25553	5.86	59	17367	67.96
JAICORPLTD	EQ	01-Jul-2020	83.95	84.25	87.40	83.45	86.20	86.25	86.20	3206975	2764.45	15544	332553	10.37
JAIHINDPRO	BZ	01-Jul-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	2050	0.02	2	-	-
JAINSTUDIO	BE	01-Jul-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	8592	0.21	6	-	-
JAKHARIA	SM	01-Jul-2020	162.55	160.00	160.00	160.00	160.00	160.00	160.00	2400	3.84	3	2400	100.00
JAMNAAUTO	EQ	01-Jul-2020	32.50	32.95	32.95	32.05	32.30	32.35	32.30	1211428	391.33	4054	538324	44.44
JASH	EQ	01-Jul-2020	175.00	175.35	177.00	166.25	167.00	167.10	170.92	10839	18.53	110	9972	92.00
JAYAGROGN	EQ	01-Jul-2020	100.00	101.95	101.95	99.10	100.00	100.00	100.29	5811	5.83	166	4315	74.26
JAYBARMARU	EQ	01-Jul-2020	202.20	201.95	203.70	197.45	200.40	200.65	200.16	22163	44.36	848	11684	52.72
JAYNECOIND	BE	01-Jul-2020	4.00	4.20	4.20	3.80	3.80	3.80	3.87	36649	1.42	60	-	-
JAYSREETEA	EQ	01-Jul-2020	43.95	43.00	45.50	43.00	44.70	44.60	44.60	28556	12.74	417	12253	42.91
JBCHEPHARM	EQ	01-Jul-2020	707.45	710.00	711.05	697.10	706.05	706.10	705.01	78945	556.57	3121	44556	56.44
JBFIND	BE	01-Jul-2020	11.85	12.40	12.40	11.40	11.90	11.95	12.06	106482	12.84	173	-	-
JBMA	EQ	01-Jul-2020	219.35	214.20	222.35	211.95	218.00	217.00	217.13	42395	92.05	1560	20400	48.12
JCHAC	EQ	01-Jul-2020	2255.75	2285.00	2285.00	2235.80	2247.00	2244.00	2265.33	9671	219.08	736	8063	83.37
JETAIRWAYS	BZ	01-Jul-2020	30.85	32.35	32.35	32.35	32.35	32.35	32.35	109222	35.33	558	-	-
JETFREIGHT	SM	01-Jul-2020	12.00	12.00	12.00	12.00	12.00	12.00	12.00	4000	0.48	1	4000	100.00
JHS	BE	01-Jul-2020	19.15	20.10	20.10	18.20	18.20	18.20	19.27	339335	65.40	983	-	-
JINDALPHOT	EQ	01-Jul-2020	15.85	16.50	16.50	15.30	15.75	15.75	15.53	3714	0.58	43	2168	58.37
JINDALPOLY	EQ	01-Jul-2020	368.05	368.25	375.70	355.30	358.00	358.45	365.14	52795	192.77	3940	26922	50.99
JINDALSAW	EQ	01-Jul-2020	57.90	58.10	58.80	57.50	57.70	57.65	58.08	1121310	651.29	6231	436932	38.97
JINDALSTEL	EQ	01-Jul-2020	161.50	163.00	163.25	152.15	153.75	153.75	155.66	22521300	35055.65	115563	3321982	14.75
JINDRILL	BE	01-Jul-2020	73.15	75.00	75.00	71.60	72.05	73.45	73.78	9682	7.14	126	-	-
JINDWORLD	EQ	01-Jul-2020	47.55	49.45	49.50	46.00	47.85	47.75	47.76	19851	9.48	204	13539	68.20
JISLDVREQS	BE	01-Jul-2020	12.90	13.50	13.50	13.50	13.50	13.50	13.50	43146	5.82	142	-	-
JISLJALEQS	BE	01-Jul-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	408272	54.30	996	-	-
JITFINFRA	BE	01-Jul-2020	8.05	8.45	8.45	8.10	8.35	8.35	8.40	36848	3.09	107	-	-
JIYAECO	EQ	01-Jul-2020	11.85	12.40	12.40	12.40	12.40	12.40	12.40	42723	5.30	97	41514	97.17
JKCEMENT	EQ	01-Jul-2020	1379.00	1386.00	1425.60	1370.00	1384.40	1382.50	1401.60	106409	1491.43	7005	38335	36.03
JKIL	EQ	01-Jul-2020	95.80	96.40	97.45	94.15	96.10	96.15	95.41	128073	122.19	2786	70243	54.85
JKLAKSHMI	EQ	01-Jul-2020	252.95	255.25	261.00	252.20	259.95	259.50	257.41	163013	419.62	3580	72089	44.22
JKPAPER	EQ	01-Jul-2020	100.30	100.80	101.00	98.80	100.00	100.10	100.18	2067500	2071.19	11940	397853	19.24
JKTYRE	EQ	01-Jul-2020	64.10	64.50	65.50	63.65	64.70	64.70	64.41	2026177	1305.08	11526	215459	10.63
JMA	EQ	01-Jul-2020	21.55	21.90	22.50	21.45	21.50	21.50	21.81	3740	0.82	31	2771	74.09
JMCPROJECT	EQ	01-Jul-2020	48.40	48.25	50.00	48.25	49.65	49.70	49.04	102402	50.22	1099	50466	49.28
JMFINANCIL	EQ	01-Jul-2020	70.00	70.50	71.50	69.20	70.50	69.95	70.12	746815	523.67	6624	387861	51.94
JMTAUTOLTD	BE	01-Jul-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	119071	7.86	209	-	-
JOCIL	EQ	01-Jul-2020	149.90	152.80	154.95	150.25	153.00	152.85	153.27	9225	14.14	354	6169	66.87
JPASSOCIAT	EQ	01-Jul-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	620282	16.75	366	620282	100.00
JPINFRATEC	BE	01-Jul-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	959128	18.22	232	-	-
JPOLYINVST	BE	01-Jul-2020	19.35	18.50	18.50	18.40	18.40	18.40	18.43	153	0.03	3	-	-
JPPOWER	EQ	01-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1273874	25.48	193	1273874	100.00
JSL	EQ	01-Jul-2020	40.60	40.55	40.55	39.20	39.30	39.50	39.85	211156	84.15	1195	93819	44.43
JSLHISAR	EQ	01-Jul-2020	70.10	70.50	71.90	68.60	69.20	69.30	69.93	168229	117.63	1543	95077	56.52
JSWENERGY	EQ	01-Jul-2020	47.15	47.40	49.85	47.35	48.80	48.85	49.35	6197702	3058.47	6989	4573245	73.79
JSWHL	EQ	01-Jul-2020	1921.45	1990.00	1990.00	1920.60	1990.00	1983.15	1970.63	526	10.37	110	430	81.75
JSWSTEEL	EQ	01-Jul-2020	189.35	190.30	193.05	188.55	191.60	191.45	190.85	8343254	15923.42	40226	2896766	34.72
JTEKTINDIA	EQ	01-Jul-2020	66.85	67.30	68.65	66.50	66.80	67.10	67.54	418502	282.64	3004	191127	45.67
JUBILANT	EQ	01-Jul-2020	655.45	660.00	671.00	657.45	664.10	664.65	666.52	233334	1555.23	13001	157147	67.35
JUBLFOOD	EQ	01-Jul-2020	1727.25	1730.00	1745.00	1690.00	1698.00	1697.10	1708.67	584157	9981.30	22619	210477	36.03
JUBLINDS	EQ	01-Jul-2020	104.30	102.30	108.15	102.30	106.00	106.15	105.92	16560	17.54	800	5017	30.30
JUMPNET	EQ	01-Jul-2020	59.20	59.20	60.40	58.50	59.75	59.80	59.84	1372210	821.19	3342	1168611	85.16
JUNIORBEES	EQ	01-Jul-2020	268.83	272.00	272.00	261.00	269.50	269.42	269.18	42253	113.74	1748	35201	83.31
JUSTDIAL	EQ	01-Jul-2020	401.70	402.55	410.95	394.20	398.00	398.40	402.18	4388482	17649.40	61351	853212	19.44
JVLAGRO	BZ	01-Jul-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	130269	1.69	57	-	-
JYOTHYLAB	EQ	01-Jul-2020	117.50	117.60	119.30	116.00	116.70	116.50	117.50	846631	994.77	8995	184982	21.85
KABRAEXTRU	EQ	01-Jul-2020	54.00	53.15	53.95	50.70	52.75	52.80	52.84	29495	15.58	628	9134	30.97
KAJARIACER	EQ	01-Jul-2020	392.40	392.50	402.95	388.60	391.70	392.75	396.84	215752	856.19	5740	60424	28.01
KAKATCEM	EQ	01-Jul-2020	140.65	142.00	144.80	138.85	141.80	142.00	141.61	11828	16.75	594	4493	37.99
KALPATPOWR	EQ	01-Jul-2020	216.55	225.00	225.20	220.20	221.35	221.50	222.67	769514	1713.47	11039	194701	25.30
KALYANIFRG	BE	01-Jul-2020	140.00	140.00	140.00	140.00	140.00	140.00	140.00	20	0.03	2	-	-
KAMATHOTEL	EQ	01-Jul-2020	28.25	28.45	28.45	26.75	27.40	27.45	27.44	96143	26.38	726	32390	33.69
KAMDHENU	BE	01-Jul-2020	72.90	75.95	75.95	69.70	73.75	72.65	71.34	10598	7.56	176	-	-
KANANIIND	BE	01-Jul-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	2453	0.10	12	-	-
KANORICHEM	EQ	01-Jul-2020	33.25	33.50	34.05	32.55	34.05	33.65	33.25	16705	5.55	226	12073	72.27
KANSAINER	EQ	01-Jul-2020	446.40	446.00	455.70	433.40	451.00	449.55	444.02	259793	1153.53	12964	95507	36.76
KAPSTON	EQ	01-Jul-2020	88.10	88.10	91.00	85.50	85.85	85.85	88.94	751	0.67	5	251	33.42
KARDA	BE	01-Jul-2020	269.05	281.40	282.50	262.00	275.00	275.65	267.87	38943	104.32	355	-	-
KARMAENG	EQ	01-Jul-2020	11.50	12.05	12.05	12.05	12.05	12.05	12.05	1332	0.16	10	1332	100.00
KARURVYSYA	EQ	01-Jul-2020	33.75	33.70	35.20	32.50	34.70	34.60	34.39	3514174	1208.69	11153	1063867	30.27
KAYA	BE	01-Jul-2020	234.05	242.00	242.00	227.55	230.00	231.25	237.08	27128	64.32	626	-	-
KCP	EQ	01-Jul-2020	47.60	48.10	48.20	46.60	46.85	46.80	47.13	277244	130.67	1386	180156	64.98
KCPSUGIND	EQ	01-Jul-2020	14.70	14.75	14.75	14.25	14.40	14.50	14.47	102754	14.86	378	66424	64.64
KDDL	BE	01-Jul-2020	163.75	164.00	164.00	156.10	160.00	159.05	158.01	1025	1.62	38	-	-
KEC	EQ	01-Jul-2020	270.65	268.10	272.90	265.75	266.55	268.15	268.87	118732	319.24	4471	50476	42.51
KECL	EQ	01-Jul-2020	14.10	14.80	14.80	13.40	13.50	13.50	13.96	329977	46.07	921	203520	61.68
KEI	EQ	01-Jul-2020	348.80	349.00	350.00	336.35	343.75	343.35	343.55	306888	1054.30	9708	62372	20.32
KELLTONTEC	BE	01-Jul-2020	15.60	16.35	16.35	15.05	15.55	15.65	15.73	119450	18.79	117	-	-
KENNAMET	EQ	01-Jul-2020	746.35	764.95	769.00	750.50	755.00	755.05	759.31	486	3.69	66	311	63.99
KERNEX	BE	01-Jul-2020	17.75	16.95	18.35	16.90	16.90	17.00	16.93	2992	0.51	16	-	-
KESORAMIND	EQ	01-Jul-2020	34.05	34.20	34.50	33.50	33.95	33.75	34.04	72078	24.53	737	44692	62.01
KEYFINSERV	EQ	01-Jul-2020	35.45	37.20	37.20	37.00	37.00	37.00	37.05	4	0.00	2	4	100.00
KGL	BZ	01-Jul-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	1005720	5.53	305	-	-
KHADIM	BE	01-Jul-2020	115.55	115.55	116.00	110.00	113.50	112.10	112.38	35173	39.53	842	-	-
KHANDSE	EQ	01-Jul-2020	10.40	10.05	10.85	10.00	10.65	10.65	10.43	6530	0.68	43	2174	33.29
KHFM	SM	01-Jul-2020	24.65	24.95	25.00	24.95	25.00	25.00	24.98	6000	1.50	2	6000	100.00
KICL	EQ	01-Jul-2020	1281.35	1281.35	1297.00	1264.95	1278.60	1277.10	1272.75	224	2.85	56	136	60.71
KILITCH	BE	01-Jul-2020	98.75	98.00	98.00	93.85	95.20	94.55	94.33	11021	10.40	298	-	-
KINGFA	EQ	01-Jul-2020	362.65	371.05	371.05	350.05	350.85	351.75	355.25	13219	46.96	750	8856	66.99
KIOCL	EQ	01-Jul-2020	106.55	103.75	109.40	101.25	102.85	102.45	103.26	19715	20.36	560	11339	57.51
KIRIINDUS	EQ	01-Jul-2020	415.20	419.00	493.00	406.60	469.70	475.75	460.03	819039	3767.84	22298	229643	28.04
KIRLFER	EQ	01-Jul-2020	68.50	68.70	68.70	64.75	68.00	67.65	66.58	39247	26.13	1371	26539	67.62
KIRLOSBROS	EQ	01-Jul-2020	115.65	114.90	116.10	112.20	113.90	114.05	114.13	23600	26.93	1019	15147	64.18
KIRLOSENG	EQ	01-Jul-2020	106.65	107.05	108.85	106.50	107.55	107.40	107.94	23580	25.45	550	13217	56.05
KIRLOSIND	EQ	01-Jul-2020	666.65	666.65	690.00	657.00	664.20	665.90	668.81	2623	17.54	244	1589	60.58
KITEX	EQ	01-Jul-2020	108.25	109.10	109.75	106.20	109.00	107.70	108.12	65004	70.28	1321	32584	50.13
KKCL	EQ	01-Jul-2020	763.65	780.00	780.00	755.00	756.00	758.80	769.26	4383	33.72	649	461	10.52
KMSUGAR	EQ	01-Jul-2020	9.05	9.30	9.30	8.85	9.00	8.95	8.96	258681	23.19	407	193198	74.69
KNRCON	EQ	01-Jul-2020	209.30	209.25	211.00	204.50	208.80	209.25	208.07	252186	524.71	4533	44707	17.73
KOHINOOR	BZ	01-Jul-2020	14.40	15.10	15.10	13.70	13.70	13.70	14.43	28358	4.09	159	-	-
KOKUYOCMLN	EQ	01-Jul-2020	56.20	56.10	60.00	55.45	58.05	58.20	57.35	159110	91.26	1881	68950	43.33
KOLTEPATIL	EQ	01-Jul-2020	158.55	157.75	164.00	157.70	162.45	162.70	162.05	62373	101.08	2317	28406	45.54
KOPRAN	EQ	01-Jul-2020	35.15	35.00	35.80	32.10	32.60	32.70	33.11	432967	143.36	3345	199457	46.07
KOTAKBANK	EQ	01-Jul-2020	1360.45	1319.00	1364.80	1316.00	1345.00	1356.75	1336.17	8939592	119448.32	301787	2841380	31.78
KOTAKBKETF	EQ	01-Jul-2020	215.71	215.55	222.73	215.40	220.99	221.96	220.11	488252	1074.69	1205	270893	55.48
KOTAKGOLD	EQ	01-Jul-2020	427.05	429.10	431.50	429.10	431.50	430.85	430.84	53957	232.47	1004	38227	70.85
KOTAKNIFTY	EQ	01-Jul-2020	106.92	106.67	108.50	106.00	108.10	108.40	107.45	160900	172.88	555	54295	33.74
KOTAKNV20	EQ	01-Jul-2020	52.61	53.30	53.30	51.01	52.73	52.65	52.34	5068	2.65	99	3332	65.75
KOTAKPSUBK	EQ	01-Jul-2020	141.76	140.70	147.49	140.00	143.56	146.09	143.58	35778	51.37	249	15315	42.81
KOTARISUG	EQ	01-Jul-2020	13.95	13.90	14.10	13.70	13.95	13.90	13.85	71147	9.86	366	36609	51.46
KOTHARIPET	EQ	01-Jul-2020	16.85	16.05	16.05	16.05	16.05	16.05	16.05	28921	4.64	145	28921	100.00
KOTHARIPRO	EQ	01-Jul-2020	64.60	62.15	65.90	62.15	65.50	65.30	64.64	7879	5.09	136	6528	82.85
KPITTECH	EQ	01-Jul-2020	63.00	63.65	63.65	61.60	61.95	61.95	62.90	882223	554.95	3475	802172	90.93
KPRMILL	EQ	01-Jul-2020	484.00	488.00	505.95	485.05	496.30	500.55	494.09	11595	57.29	740	6518	56.21
KRBL	EQ	01-Jul-2020	246.10	247.50	264.90	245.55	264.30	261.55	253.87	2329976	5915.13	15037	1576494	67.66
KREBSBIO	EQ	01-Jul-2020	76.20	77.95	77.95	75.20	76.35	77.45	76.51	2612	2.00	83	1659	63.51
KRIDHANINF	BE	01-Jul-2020	5.30	5.05	5.05	5.05	5.05	5.05	5.05	26754	1.35	79	-	-
KRISHANA	BE	01-Jul-2020	50.00	49.50	49.50	47.50	47.50	47.50	48.93	530	0.26	4	-	-
KRITIKA	SM	01-Jul-2020	36.50	36.50	37.00	36.00	37.00	37.00	36.50	36000	13.14	4	36000	100.00
KSB	EQ	01-Jul-2020	467.15	470.00	470.00	463.80	467.00	465.95	466.23	9106	42.46	979	4597	50.48
KSCL	EQ	01-Jul-2020	573.80	577.40	588.00	576.10	580.00	580.30	581.94	203624	1184.97	9696	79253	38.92
KSERASERA	BE	01-Jul-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	45881309	228.67	4581	-	-
KSL	EQ	01-Jul-2020	196.90	197.75	200.90	194.00	195.25	194.60	196.21	73099	143.43	2093	43529	59.55
KTKBANK	EQ	01-Jul-2020	41.55	41.20	42.40	41.20	42.00	42.10	42.01	1969301	827.34	5750	1005949	51.08
KUANTUM	EQ	01-Jul-2020	445.00	481.95	482.00	434.00	434.00	435.95	444.88	4193	18.65	161	3649	87.03
KWALITY	BE	01-Jul-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	347559	17.73	323	-	-
L&TFH	EQ	01-Jul-2020	65.85	66.00	68.25	65.60	67.85	67.65	67.52	12169387	8216.17	35793	1993049	16.38
L&TFINANCE	NA	01-Jul-2020	1125.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	265	3.02	5	265	100.00
L&TFINANCE	NC	01-Jul-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	75	0.81	1	75	100.00
L&TFINANCE	NG	01-Jul-2020	1136.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
L&TFINANCE	NY	01-Jul-2020	1060.00	1064.90	1065.00	1064.90	1065.00	1065.00	1064.96	107	1.14	5	107	100.00
L&TFINANCE	Y1	01-Jul-2020	1045.00	1051.00	1060.00	1051.00	1060.00	1060.00	1057.43	70	0.74	2	70	100.00
L&TFINANCE	Y3	01-Jul-2020	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
L&TFINANCE	Y5	01-Jul-2020	1070.00	1070.10	1076.30	1070.10	1076.30	1076.30	1072.63	49	0.53	3	49	100.00
L&TFINANCE	Y6	01-Jul-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	1	20	100.00
L&TFINANCE	Y9	01-Jul-2020	1080.48	1086.05	1086.05	1086.05	1086.05	1086.05	1086.05	10	0.11	1	10	100.00
L&TINFRA	N1	01-Jul-2020	1040.00	1040.00	1040.00	1031.01	1038.00	1038.00	1037.69	125	1.30	9	115	92.00
L&TINFRA	N2	01-Jul-2020	2021.54	2034.00	2034.00	2023.01	2025.11	2025.11	2027.02	70	1.42	4	60	85.71
L&TINFRA	N3	01-Jul-2020	1035.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	29	0.30	2	29	100.00
L&TINFRA	N4	01-Jul-2020	1980.01	1981.00	1987.00	1980.20	1980.40	1980.40	1982.53	120	2.38	8	120	100.00
L&TINFRA	N5	01-Jul-2020	1024.90	1024.00	1026.50	1024.00	1026.50	1026.50	1025.00	105	1.08	6	105	100.00
L&TINFRA	N6	01-Jul-2020	2090.15	2087.10	2091.00	2087.10	2090.05	2090.05	2090.09	273	5.71	10	273	100.00
LAGNAM	SM	01-Jul-2020	8.40	8.80	8.80	8.80	8.80	8.80	8.80	6000	0.53	2	6000	100.00
LAKPRE	BZ	01-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	300	0.01	1	-	-
LAKSHVILAS	EQ	01-Jul-2020	23.05	22.10	23.40	21.90	21.90	21.90	22.16	5605013	1242.11	7813	2431331	43.38
LALPATHLAB	EQ	01-Jul-2020	1564.55	1571.00	1580.00	1543.10	1574.00	1577.55	1563.50	94598	1479.04	16650	58506	61.85
LAMBODHARA	EQ	01-Jul-2020	27.70	27.40	27.80	25.25	27.40	27.15	26.53	20084	5.33	394	12546	62.47
LAOPALA	EQ	01-Jul-2020	187.85	185.00	187.30	180.15	183.40	183.85	184.43	80965	149.32	1805	54015	66.71
LASA	EQ	01-Jul-2020	43.90	43.90	46.05	43.20	45.50	46.05	45.66	230323	105.17	1223	128640	55.85
LAURUSLABS	EQ	01-Jul-2020	519.45	524.40	530.40	516.35	528.00	527.20	523.78	667749	3497.52	9483	368531	55.19
LAXMIMACH	EQ	01-Jul-2020	2851.85	2884.10	2904.90	2814.95	2849.90	2834.55	2854.18	3935	112.31	1039	2028	51.54
LEMONTREE	EQ	01-Jul-2020	22.80	23.90	23.90	22.85	23.50	23.50	23.66	5505683	1302.71	9884	2100537	38.15
LEXUS	SM	01-Jul-2020	9.45	9.90	9.90	9.90	9.90	9.90	9.90	8000	0.79	8	8000	100.00
LGBBROSLTD	EQ	01-Jul-2020	245.90	243.00	243.40	232.10	235.60	233.95	237.07	45680	108.29	2199	21919	47.98
LGBFORGE	EQ	01-Jul-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.86	47535	1.36	82	45535	95.79
LIBAS	EQ	01-Jul-2020	50.05	50.45	51.00	49.50	50.00	50.40	50.26	4726	2.38	53	4334	91.71
LIBERTSHOE	EQ	01-Jul-2020	123.45	123.45	126.45	121.55	123.45	123.40	123.76	73210	90.60	2001	22428	30.64
LICHSGFIN	EQ	01-Jul-2020	265.05	266.70	278.35	265.50	277.55	276.50	274.25	7791843	21368.88	72057	2645568	33.95
LICNETFGSC	EQ	01-Jul-2020	21.41	21.47	21.47	20.40	21.30	21.29	20.99	12252	2.57	113	6913	56.42
LICNETFN50	EQ	01-Jul-2020	109.88	109.90	109.90	107.00	107.50	107.50	109.52	612	0.67	24	524	85.62
LICNETFSEN	EQ	01-Jul-2020	392.00	440.00	442.00	363.90	395.00	386.88	399.13	1391	5.55	220	927	66.64
LICNFNHGP	EQ	01-Jul-2020	110.00	109.00	109.00	109.00	109.00	109.00	109.00	4	0.00	2	4	100.00
LINCOLN	EQ	01-Jul-2020	160.05	161.90	164.20	157.15	164.00	162.80	160.95	56058	90.22	1977	26928	48.04
LINCPEN	EQ	01-Jul-2020	183.95	188.00	188.95	166.00	173.50	173.15	179.16	22778	40.81	835	11146	48.93
LINDEINDIA	EQ	01-Jul-2020	613.10	614.90	642.90	614.90	637.50	637.75	632.50	96094	607.79	3799	42474	44.20
LIQUIDBEES	EQ	01-Jul-2020	1000.00	1000.01	1000.01	999.10	1000.00	1000.00	1000.00	679436	6794.37	3709	539682	79.43
LIQUIDETF	EQ	01-Jul-2020	999.99	999.96	1000.01	999.96	999.99	999.99	1000.00	13114	131.14	81	9305	70.95
LOKESHMACH	EQ	01-Jul-2020	22.30	22.05	26.75	21.45	24.75	24.95	25.50	804827	205.20	3307	231523	28.77
LOTUSEYE	EQ	01-Jul-2020	31.50	31.50	32.00	29.95	31.45	31.05	30.61	16518	5.06	98	13025	78.85
LOVABLE	EQ	01-Jul-2020	59.55	56.90	57.45	53.75	54.75	54.95	55.75	234875	130.95	2675	100869	42.95
LPDC	BE	01-Jul-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.58	17387	0.28	38	-	-
LSIL	EQ	01-Jul-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1654239	23.99	506	1654237	100.00
LT	EQ	01-Jul-2020	943.65	941.00	941.00	917.00	924.85	924.30	923.98	6426447	59378.96	173840	2330701	36.27
LTI	EQ	01-Jul-2020	1957.90	1960.20	1969.00	1925.00	1939.00	1937.40	1944.63	84097	1635.37	5541	60274	71.67
LTMFEOFR	MF	01-Jul-2020	7.86	7.87	7.87	7.87	7.87	7.87	7.87	2000	0.16	2	2000	100.00
LTTS	EQ	01-Jul-2020	1283.05	1288.00	1306.55	1265.00	1296.00	1298.70	1288.17	206827	2664.28	9436	164273	79.43
LUMAXIND	EQ	01-Jul-2020	1084.55	1081.10	1109.35	1046.10	1086.00	1078.25	1073.88	8389	90.09	779	4841	57.71
LUMAXTECH	EQ	01-Jul-2020	86.40	87.25	87.90	84.10	85.80	84.55	85.50	48403	41.38	1138	30155	62.30
LUPIN	EQ	01-Jul-2020	911.80	910.05	910.95	891.55	905.65	903.40	899.47	2184248	19646.67	56972	685686	31.39
LUXIND	EQ	01-Jul-2020	1152.10	1156.00	1168.70	1119.90	1122.00	1130.70	1144.50	36326	415.75	2378	5753	15.84
LYKALABS	EQ	01-Jul-2020	20.20	20.95	20.95	19.55	20.10	20.10	20.07	76661	15.39	388	41643	54.32
LYPSAGEMS	EQ	01-Jul-2020	3.80	3.80	3.95	3.65	3.75	3.65	3.74	69671	2.60	117	59175	84.93
M&M	EQ	01-Jul-2020	510.70	513.75	521.40	494.25	502.30	498.95	508.38	8990865	45707.99	111670	3104479	34.53
M&MFIN	EQ	01-Jul-2020	167.80	167.00	174.90	164.80	173.05	173.30	172.17	12608406	21707.40	71083	2744860	21.77
M&MFIN	N1	01-Jul-2020	1040.00	1034.95	1034.95	1034.95	1034.95	1034.95	1034.95	45	0.47	1	45	100.00
M&MFIN	N2	01-Jul-2020	1073.00	1075.00	1075.00	1061.00	1062.00	1062.00	1061.59	441	4.68	5	441	100.00
M100	EQ	01-Jul-2020	15.36	15.36	15.62	15.11	15.60	15.56	15.44	50859	7.85	350	31343	61.63
M17RG	MF	01-Jul-2020	3.63	3.99	3.99	3.99	3.99	3.99	3.99	2999	0.12	1	2999	100.00
M50	EQ	01-Jul-2020	99.91	99.91	102.00	99.91	101.55	101.55	101.36	2684	2.72	19	2632	98.06
MAANALU	EQ	01-Jul-2020	52.35	53.95	61.45	51.30	59.70	59.80	58.80	50714	29.82	700	17904	35.30
MADHAV	EQ	01-Jul-2020	23.60	22.30	25.40	22.20	24.10	24.20	24.01	14345	3.44	98	8003	55.79
MADRASFERT	EQ	01-Jul-2020	19.40	19.60	19.70	19.40	19.45	19.50	19.52	93571	18.27	462	59448	63.53
MAGADSUGAR	EQ	01-Jul-2020	130.00	132.20	135.90	131.00	134.00	134.25	133.65	20256	27.07	313	16274	80.34
MAGMA	EQ	01-Jul-2020	27.10	25.75	25.75	25.75	25.75	25.75	25.75	170808	43.98	740	165458	96.87
MAGMA	N6	01-Jul-2020	990.00	996.00	996.00	980.00	980.00	980.00	980.62	52	0.51	2	52	100.00
MAGNUM	EQ	01-Jul-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	8226	0.39	17	8226	100.00
MAHABANK	EQ	01-Jul-2020	11.00	10.95	11.20	10.90	11.10	11.10	11.07	2396095	265.26	2595	1194710	49.86
MAHAPEXLTD	BE	01-Jul-2020	79.95	80.00	81.95	76.00	79.95	76.65	79.30	3095	2.45	34	-	-
MAHASTEEL	EQ	01-Jul-2020	77.95	76.00	78.85	75.55	77.80	77.45	76.66	7915	6.07	232	3945	49.84
MAHEPC	EQ	01-Jul-2020	139.25	142.80	142.80	137.50	138.50	138.15	139.28	67759	94.37	1786	29085	42.92
MAHESHWARI	EQ	01-Jul-2020	183.80	181.25	197.80	173.40	180.50	181.20	187.90	314604	591.14	4810	76531	24.33
MAHICKRA	SM	01-Jul-2020	71.25	72.45	74.00	72.45	74.00	74.00	72.91	6000	4.37	4	4500	75.00
MAHINDCIE	EQ	01-Jul-2020	117.30	117.50	119.45	114.50	116.85	115.65	116.71	60016	70.05	1532	40968	68.26
MAHLIFE	EQ	01-Jul-2020	212.00	214.60	216.00	209.75	214.00	213.25	212.26	21540	45.72	1322	12283	57.02
MAHLOG	EQ	01-Jul-2020	274.70	275.00	279.05	273.00	278.00	278.05	275.60	35154	96.89	1657	30452	86.62
MAHSCOOTER	EQ	01-Jul-2020	2504.55	2504.55	2558.15	2498.00	2530.00	2534.00	2534.37	21046	533.38	2616	7508	35.67
MAHSEAMLES	EQ	01-Jul-2020	217.35	218.05	230.00	218.00	225.00	226.15	224.14	89643	200.92	2605	39975	44.59
MAITHANALL	EQ	01-Jul-2020	471.05	476.50	476.50	462.00	462.00	466.95	469.28	18656	87.55	945	10647	57.07
MAJESCO	EQ	01-Jul-2020	359.85	364.10	377.00	355.10	362.35	364.70	367.97	17174	63.20	1014	10373	60.40
MALUPAPER	EQ	01-Jul-2020	31.80	31.90	31.90	30.80	31.35	31.20	31.26	62179	19.44	530	27506	44.24
MAN50ETF	EQ	01-Jul-2020	104.50	104.55	105.90	104.55	105.90	105.90	105.40	42264	44.55	13	42264	100.00
MANAKALUCO	EQ	01-Jul-2020	9.80	10.20	10.20	9.35	9.35	9.35	9.58	57347	5.49	169	50399	87.88
MANAKCOAT	EQ	01-Jul-2020	5.85	6.10	6.10	5.60	6.10	6.10	5.99	18846	1.13	55	12529	66.48
MANAKSIA	EQ	01-Jul-2020	37.25	36.30	37.90	36.05	36.90	36.70	36.96	20508	7.58	168	12872	62.77
MANAKSTEEL	EQ	01-Jul-2020	10.60	10.85	10.85	10.25	10.65	10.65	10.53	8333	0.88	91	5607	67.29
MANALIPETC	EQ	01-Jul-2020	18.65	19.10	19.10	18.00	18.85	18.75	18.53	200398	37.12	1038	103390	51.59
MANAPPURAM	EQ	01-Jul-2020	151.35	152.55	158.90	152.15	158.90	158.30	157.49	14152106	22288.35	56218	3152869	22.28
MANAV	SM	01-Jul-2020	4.75	4.95	4.95	4.95	4.95	4.95	4.95	4000	0.20	1	4000	100.00
MANGALAM	BE	01-Jul-2020	73.95	74.50	76.95	70.30	73.35	73.75	74.03	79624	58.94	699	-	-
MANGCHEFER	EQ	01-Jul-2020	36.20	36.45	36.90	35.35	36.30	36.35	36.19	327537	118.53	5676	137402	41.95
MANGLMCEM	EQ	01-Jul-2020	187.00	189.10	196.00	189.10	195.50	193.85	192.64	204018	393.03	4655	42694	20.93
MANGTIMBER	EQ	01-Jul-2020	8.50	8.55	8.65	8.10	8.10	8.10	8.25	6302	0.52	94	4224	67.03
MANINDS	EQ	01-Jul-2020	45.40	45.40	47.20	45.10	46.00	46.20	46.15	114392	52.79	1155	58745	51.35
MANINFRA	EQ	01-Jul-2020	18.85	18.85	19.40	18.65	18.75	18.70	18.83	151311	28.50	607	113185	74.80
MANUGRAPH	BE	01-Jul-2020	10.40	10.45	10.90	10.45	10.75	10.75	10.79	5777	0.62	33	-	-
MANXT50	EQ	01-Jul-2020	258.00	258.80	258.80	257.80	258.60	258.60	258.58	1737	4.49	13	1737	100.00
MARALOVER	EQ	01-Jul-2020	13.85	13.30	13.80	13.30	13.40	13.40	13.54	3236	0.44	17	3121	96.45
MARATHON	EQ	01-Jul-2020	52.20	54.00	54.00	50.00	50.85	50.10	50.81	6744	3.43	221	4274	63.37
MARICO	EQ	01-Jul-2020	351.90	355.00	356.00	349.80	351.50	351.30	352.53	2834826	9993.51	51062	1017901	35.91
MARINE	SM	01-Jul-2020	90.50	90.00	91.95	86.75	91.95	91.95	90.66	12000	10.88	6	2000	16.67
MARKSANS	EQ	01-Jul-2020	32.20	32.90	33.80	31.65	33.80	33.80	33.02	1108069	365.84	2930	777489	70.17
MARSHALL	SM	01-Jul-2020	6.15	5.85	5.85	5.85	5.85	5.85	5.85	30000	1.76	8	30000	100.00
MARUTI	EQ	01-Jul-2020	5838.30	5838.30	5885.00	5775.00	5795.00	5803.10	5815.43	1284965	74726.20	91004	183034	14.24
MASFIN	EQ	01-Jul-2020	662.05	661.65	667.00	632.05	636.25	637.85	645.17	47666	307.53	2869	28153	59.06
MASKINVEST	BE	01-Jul-2020	33.10	34.75	34.75	34.75	34.75	34.75	34.75	807	0.28	6	-	-
MASTEK	EQ	01-Jul-2020	399.00	394.00	404.75	389.00	390.55	391.15	396.03	49040	194.21	2581	21416	43.67
MATRIMONY	EQ	01-Jul-2020	386.80	389.70	440.00	386.25	390.00	390.20	396.47	4120	16.33	465	962	23.35
MAWANASUG	BE	01-Jul-2020	29.60	30.25	30.25	28.20	29.00	29.40	29.08	49665	14.44	188	-	-
MAXVIL	EQ	01-Jul-2020	33.95	34.05	35.40	33.50	34.00	34.60	34.32	45854	15.74	470	27340	59.62
MAYURUNIQ	EQ	01-Jul-2020	205.85	211.00	230.00	193.75	222.10	224.65	215.13	1753446	3772.21	47251	541856	30.90
MAZDA	EQ	01-Jul-2020	306.15	315.00	315.00	302.00	302.10	305.35	306.88	4283	13.14	348	2470	57.67
MBAPL	BE	01-Jul-2020	59.85	59.85	62.80	59.85	62.80	62.80	60.44	176	0.11	6	-	-
MBECL	BE	01-Jul-2020	6.20	6.25	6.50	6.00	6.20	6.30	6.25	58761	3.67	86	-	-
MBLINFRA	BE	01-Jul-2020	6.45	6.50	6.50	6.15	6.15	6.15	6.23	58166	3.63	87	-	-
MCDHOLDING	EQ	01-Jul-2020	24.85	25.00	25.50	24.25	24.55	24.75	24.71	47500	11.74	185	38442	80.93
MCDOWELL-N	EQ	01-Jul-2020	592.30	594.00	602.00	590.05	599.80	599.20	596.47	2744966	16372.76	41413	472363	17.21
MCLEODRUSS	BE	01-Jul-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	58768	4.38	167	-	-
MCX	EQ	01-Jul-2020	1283.90	1267.00	1285.00	1252.00	1274.00	1276.65	1269.13	191324	2428.14	8962	81748	42.73
MEGASOFT	EQ	01-Jul-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	33348	2.50	48	33348	100.00
MEGH	EQ	01-Jul-2020	51.40	52.15	53.25	51.25	52.45	52.70	52.15	1297678	676.73	6535	415293	32.00
MELSTAR	BZ	01-Jul-2020	3.15	3.15	3.15	3.15	3.15	3.15	3.15	5576	0.18	11	-	-
MENONBE	EQ	01-Jul-2020	37.90	39.50	44.85	36.20	42.05	41.90	40.32	262551	105.87	2331	106721	40.65
MEP	BE	01-Jul-2020	19.15	18.95	19.90	18.50	19.10	19.35	19.15	207129	39.67	180	-	-
MERCATOR	BE	01-Jul-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.54	3220703	49.72	1330	-	-
METALFORGE	BE	01-Jul-2020	5.60	5.85	5.85	5.35	5.65	5.65	5.75	11365	0.65	48	-	-
METKORE	BZ	01-Jul-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	91147	1.05	78	-	-
METROPOLIS	EQ	01-Jul-2020	1359.30	1355.00	1365.35	1339.00	1350.00	1350.30	1352.77	160959	2177.40	4710	134411	83.51
MFSL	EQ	01-Jul-2020	542.00	537.90	545.00	519.00	535.90	536.70	533.37	2414676	12879.09	35964	390498	16.17
MGEL	SM	01-Jul-2020	57.45	57.50	57.50	57.50	57.50	57.50	57.50	2000	1.15	1	2000	100.00
MGL	EQ	01-Jul-2020	1052.10	1050.00	1058.90	1033.60	1048.60	1050.05	1048.15	631653	6620.66	17935	160248	25.37
MHHL	SM	01-Jul-2020	15.75	16.50	16.50	15.35	16.50	16.50	16.09	21000	3.38	7	12000	57.14
MHRIL	EQ	01-Jul-2020	167.85	168.00	174.95	167.00	174.00	173.40	172.17	20662	35.57	949	9773	47.30
MIDHANI	EQ	01-Jul-2020	218.00	208.10	208.70	201.55	204.90	204.50	204.89	2042838	4185.60	27353	737541	36.10
MILTON	SM	01-Jul-2020	16.35	15.70	15.70	15.70	15.70	15.70	15.70	4400	0.69	1	4400	100.00
MINDACORP	EQ	01-Jul-2020	73.30	72.70	76.95	72.35	74.95	75.10	75.39	2782303	2097.52	15258	690246	24.81
MINDAIND	EQ	01-Jul-2020	274.20	275.00	276.55	270.50	270.60	271.30	272.50	144129	392.74	6203	74374	51.60
MINDTECK	EQ	01-Jul-2020	28.80	29.75	29.75	27.40	27.40	27.40	27.87	17737	4.94	157	15215	85.78
MINDTREE	EQ	01-Jul-2020	925.65	930.00	936.80	918.40	923.00	923.70	925.47	361582	3346.33	8997	105042	29.05
MIRCELECTR	BE	01-Jul-2020	8.45	8.10	8.45	8.05	8.05	8.05	8.06	97582	7.86	268	-	-
MIRZAINT	EQ	01-Jul-2020	43.75	44.45	44.90	43.70	43.70	43.85	44.06	163754	72.16	1601	63416	38.73
MITTAL	EQ	01-Jul-2020	130.35	123.85	123.85	123.85	123.85	123.85	123.85	631	0.78	23	631	100.00
MMFL	EQ	01-Jul-2020	184.00	177.50	187.00	177.50	186.90	184.00	182.59	10177	18.58	480	3912	38.44
MMP	EQ	01-Jul-2020	82.15	81.00	84.90	79.00	83.50	82.10	82.08	3246	2.66	65	2121	65.34
MMTC	EQ	01-Jul-2020	16.80	16.95	17.45	16.60	16.90	16.95	17.04	1146368	195.34	1920	306891	26.77
MODIRUBBER	BE	01-Jul-2020	31.60	30.05	33.15	30.05	30.15	30.15	32.49	1316	0.43	13	-	-
MOHOTAIND	BE	01-Jul-2020	15.85	16.60	16.60	15.20	16.60	16.60	16.58	2859	0.47	24	-	-
MOIL	EQ	01-Jul-2020	140.80	140.40	144.40	140.00	142.50	141.95	141.80	123059	174.50	2841	46125	37.48
MOKSH	SM	01-Jul-2020	23.00	23.00	23.00	23.00	23.00	23.00	23.00	12000	2.76	1	12000	100.00
MOLDTECH	EQ	01-Jul-2020	36.35	36.35	36.50	35.65	35.80	35.85	35.96	16755	6.03	214	12970	77.41
MOLDTKPAC	EQ	01-Jul-2020	200.75	205.50	208.00	200.55	207.50	207.15	205.27	25614	52.58	867	17726	69.20
MONTECARLO	EQ	01-Jul-2020	165.15	165.15	165.15	162.05	162.45	162.75	163.15	17889	29.19	567	12078	67.52
MORARJEE	EQ	01-Jul-2020	12.90	12.95	13.45	12.30	12.30	12.30	12.44	9299	1.16	45	7178	77.19
MOREPENLAB	EQ	01-Jul-2020	23.05	22.40	24.20	22.05	24.20	24.20	23.22	2605752	605.03	7913	1471393	56.47
MOTHERSUMI	EQ	01-Jul-2020	94.65	95.00	97.65	93.85	97.30	97.10	96.12	11758794	11302.51	45395	4154165	35.33
MOTILALOFS	EQ	01-Jul-2020	591.80	590.00	598.00	584.15	595.00	595.00	592.16	35864	212.37	1641	16648	46.42
MOTOGENFIN	BE	01-Jul-2020	20.80	19.80	21.80	19.80	21.80	21.75	20.24	18770	3.80	85	-	-
MPHASIS	EQ	01-Jul-2020	878.75	877.00	891.10	857.50	881.60	882.00	870.98	250867	2185.01	23392	133694	53.29
MPSLTD	EQ	01-Jul-2020	277.20	287.00	288.80	267.20	280.00	282.85	279.17	8346	23.30	643	4343	52.04
MRF	EQ	01-Jul-2020	67274.50	66800.00	66800.00	65600.00	65900.00	65836.80	66132.88	13670	9040.36	7795	4196	30.69
MRO-TEK	EQ	01-Jul-2020	25.75	24.55	24.55	24.50	24.50	24.50	24.52	590	0.14	8	470	79.66
MRPL	EQ	01-Jul-2020	36.65	36.60	37.65	36.25	36.95	36.90	36.97	864975	319.77	6761	355367	41.08
MSPL	BE	01-Jul-2020	7.65	7.65	7.85	7.30	7.30	7.30	7.46	22918	1.71	98	-	-
MSTCLTD	EQ	01-Jul-2020	122.20	125.90	146.60	123.15	138.50	139.95	140.88	1418840	1998.88	18268	462777	32.62
MTEDUCARE	EQ	01-Jul-2020	15.50	14.75	14.75	14.75	14.75	14.75	14.75	36104	5.33	133	35604	98.62
MTNL	EQ	01-Jul-2020	9.10	9.05	9.30	8.90	9.00	9.00	9.03	1062938	96.01	38609	496441	46.70
MUKANDENGG	BE	01-Jul-2020	9.45	9.70	9.70	9.05	9.70	9.70	9.50	2620	0.25	13	-	-
MUKANDLTD	EQ	01-Jul-2020	22.50	21.40	21.65	21.40	21.40	21.40	21.40	11154	2.39	44	8839	79.25
MUKTAARTS	BE	01-Jul-2020	23.65	23.05	23.30	22.50	22.50	22.50	22.70	8581	1.95	77	-	-
MUNJALAU	EQ	01-Jul-2020	53.60	52.15	52.15	49.00	51.75	51.20	50.67	620785	314.55	5528	211160	34.01
MUNJALSHOW	EQ	01-Jul-2020	97.75	101.70	102.60	98.10	102.60	102.60	100.95	37268	37.62	585	22213	59.60
MURUDCERA	EQ	01-Jul-2020	16.75	17.05	17.40	16.20	17.35	17.10	16.78	36629	6.14	293	21324	58.22
MUTHOOTCAP	EQ	01-Jul-2020	366.20	367.00	373.00	360.00	368.00	367.10	365.62	15989	58.46	619	10248	64.09
MUTHOOTFIN	EQ	01-Jul-2020	1086.05	1099.90	1133.00	1085.00	1102.00	1096.95	1109.66	3824820	42442.53	105257	460420	12.04
N100	EQ	01-Jul-2020	738.95	748.00	756.00	748.00	753.00	754.31	754.04	14767	111.35	731	10907	73.86
NABARD	N2	01-Jul-2020	1241.87	1235.00	1242.10	1235.00	1239.30	1239.30	1240.63	1398	17.34	11	1341	95.92
NACLIND	EQ	01-Jul-2020	38.50	38.05	39.75	37.30	38.50	39.00	38.26	49149	18.80	396	34283	69.75
NAGAFERT	BE	01-Jul-2020	5.75	5.50	5.80	5.50	5.50	5.50	5.52	294188	16.25	422	-	-
NAGREEKEXP	EQ	01-Jul-2020	13.90	13.25	14.40	13.25	14.20	14.05	13.64	5015	0.68	33	4030	80.36
NAHARCAP	EQ	01-Jul-2020	65.80	69.80	69.80	64.25	64.50	64.50	65.38	838	0.55	43	654	78.04
NAHARINDUS	EQ	01-Jul-2020	26.60	26.15	28.20	26.00	27.00	27.35	27.08	9790	2.65	151	7986	81.57
NAHARPOLY	EQ	01-Jul-2020	64.90	61.70	61.70	61.70	61.70	61.70	61.70	11093	6.84	119	11092	99.99
NAHARSPING	EQ	01-Jul-2020	35.10	35.35	35.90	34.65	35.15	35.15	35.02	5521	1.93	101	4214	76.33
NAM-INDIA	EQ	01-Jul-2020	314.35	316.00	320.40	312.80	312.80	313.95	316.61	984243	3116.19	16459	321181	32.63
NATCOPHARM	EQ	01-Jul-2020	631.15	636.00	643.60	625.10	636.00	637.20	637.64	191294	1219.76	6879	103328	54.02
NATHBIOGEN	EQ	01-Jul-2020	320.60	320.00	327.00	316.00	322.00	321.60	321.82	6366	20.49	348	4069	63.92
NATIONALUM	EQ	01-Jul-2020	31.85	31.85	32.10	31.25	31.55	31.60	31.71	7175025	2275.56	33817	1834279	25.56
NAUKRI	EQ	01-Jul-2020	2761.85	2755.00	2778.90	2725.00	2768.25	2758.90	2753.24	282709	7783.65	18864	137573	48.66
NAVINFLUOR	EQ	01-Jul-2020	1622.00	1625.00	1724.00	1610.00	1684.15	1691.30	1683.03	679369	11433.98	34463	273027	40.19
NAVKARCORP	EQ	01-Jul-2020	26.15	26.25	26.80	25.60	26.10	26.10	26.18	193624	50.69	1100	106186	54.84
NAVNETEDUL	EQ	01-Jul-2020	76.55	76.55	79.25	76.55	78.20	78.15	77.79	49980	38.88	1396	29687	59.40
NBCC	EQ	01-Jul-2020	23.25	23.50	23.65	23.00	23.35	23.40	23.33	4881509	1138.94	49833	1517297	31.08
NBIFIN	EQ	01-Jul-2020	1535.65	1564.80	1645.00	1560.00	1580.00	1584.70	1599.11	1383	22.12	88	1202	86.91
NBVENTURES	EQ	01-Jul-2020	51.10	51.40	56.75	50.65	53.30	53.00	54.74	1579879	864.87	8667	535201	33.88
NCC	EQ	01-Jul-2020	29.15	29.30	30.20	29.05	29.90	29.90	29.58	15556007	4601.89	22468	2697473	17.34
NCLIND	EQ	01-Jul-2020	70.25	69.95	75.00	68.50	72.90	72.80	72.42	417392	302.29	3921	183316	43.92
NDGL	EQ	01-Jul-2020	476.30	480.00	547.95	450.00	465.00	498.55	498.09	279	1.39	32	153	54.84
NDL	EQ	01-Jul-2020	21.00	21.70	21.70	20.30	20.70	20.75	20.72	24238	5.02	239	11261	46.46
NDTV	BE	01-Jul-2020	37.10	38.40	38.40	36.45	37.75	37.25	36.87	19534	7.20	211	-	-
NECCLTD	EQ	01-Jul-2020	12.35	12.95	12.95	12.95	12.95	12.95	12.95	71477	9.26	108	59457	83.18
NECLIFE	EQ	01-Jul-2020	21.55	21.85	23.70	21.10	23.70	23.70	23.02	1316251	303.01	3618	723146	54.94
NELCAST	EQ	01-Jul-2020	42.45	42.30	50.90	42.00	50.90	50.15	48.87	1007167	492.18	3909	547809	54.39
NELCO	EQ	01-Jul-2020	194.70	196.30	197.50	193.05	194.45	195.45	195.30	44226	86.37	915	13117	29.66
NEOGEN	EQ	01-Jul-2020	475.20	475.35	479.00	469.25	477.90	477.80	474.41	14468	68.64	609	9958	68.83
NESCO	EQ	01-Jul-2020	426.20	427.00	429.70	419.00	427.45	427.10	424.40	32591	138.32	1868	17620	54.06
NESTLEIND	EQ	01-Jul-2020	17174.45	17205.00	17205.00	16720.00	16820.00	16798.85	16830.89	216945	36513.78	44154	120513	55.55
NETF	EQ	01-Jul-2020	103.02	103.03	105.90	103.03	105.90	105.90	103.79	4	0.00	3	4	100.00
NETFCONSUM	EQ	01-Jul-2020	51.18	51.18	51.18	50.60	51.00	50.94	50.99	1105	0.56	21	1099	99.46
NETFDIVOPP	EQ	01-Jul-2020	26.30	26.89	26.90	26.01	26.90	26.90	26.49	1087	0.29	14	687	63.20
NETFIT	EQ	01-Jul-2020	14.76	17.71	17.71	14.65	14.65	14.65	14.97	26187	3.92	55	8633	32.97
NETFLTGILT	EQ	01-Jul-2020	21.73	21.60	21.86	21.60	21.86	21.85	21.83	29106	6.35	47	28096	96.53
NETFMID150	EQ	01-Jul-2020	56.63	56.80	57.20	55.00	56.04	55.84	56.28	42952	24.17	373	24951	58.09
NETFNIF100	EQ	01-Jul-2020	111.31	111.31	115.00	111.31	114.00	114.00	113.83	494	0.56	26	494	100.00
NETFNV20	EQ	01-Jul-2020	53.52	53.01	54.00	51.50	53.51	53.28	52.60	2139	1.13	52	1616	75.55
NETWORK18	EQ	01-Jul-2020	40.80	41.95	42.80	40.00	42.80	42.80	42.13	2459098	1035.94	5945	1317124	53.56
NEULANDLAB	EQ	01-Jul-2020	576.45	581.70	585.00	556.00	556.30	564.20	569.22	116099	660.86	7305	48229	41.54
NEWGEN	EQ	01-Jul-2020	149.25	150.25	150.25	148.30	149.80	149.00	149.29	13919	20.78	477	9753	70.07
NEXTMEDIA	BE	01-Jul-2020	7.70	7.70	7.70	7.35	7.35	7.35	7.36	7331	0.54	32	-	-
NFL	EQ	01-Jul-2020	32.85	32.00	32.40	30.80	31.40	31.50	31.36	1734325	543.89	5207	732669	42.25
NH	EQ	01-Jul-2020	268.00	270.00	270.00	262.70	264.90	263.85	266.30	270822	721.20	4816	233784	86.32
NHAI	N1	01-Jul-2020	1115.32	1116.49	1119.00	1115.99	1118.01	1118.01	1116.61	5428	60.61	80	4930	90.83
NHAI	N2	01-Jul-2020	1266.44	1268.97	1271.01	1265.00	1271.00	1270.44	1270.04	4890	62.10	66	4410	90.18
NHAI	N4	01-Jul-2020	1215.00	1224.00	1230.00	1224.00	1230.00	1230.00	1226.01	410	5.03	7	410	100.00
NHAI	N6	01-Jul-2020	1328.38	1328.00	1328.00	1328.00	1328.00	1328.00	1328.00	150	1.99	1	150	100.00
NHAI	N8	01-Jul-2020	1164.90	1140.00	1142.30	1131.21	1142.30	1142.30	1136.18	400	4.54	4	400	100.00
NHAI	NA	01-Jul-2020	1260.18	1264.90	1265.50	1256.50	1265.00	1263.84	1262.98	3476	43.90	51	3314	95.34
NHAI	NE	01-Jul-2020	1292.90	1292.00	1295.25	1292.00	1295.25	1295.06	1292.62	501	6.48	15	501	100.00
NHBTF2014	N4	01-Jul-2020	6300.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	37	2.24	4	37	100.00
NHBTF2014	N6	01-Jul-2020	7288.30	7309.00	7309.00	7256.00	7256.00	7261.17	7267.67	87	6.32	7	87	100.00
NHBTF2023	N6	01-Jul-2020	6647.83	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	10	0.67	1	10	100.00
NHBTF2023	N7	01-Jul-2020	7300.00	7250.00	7250.00	7100.00	7100.00	7100.00	7105.56	108	7.67	5	108	100.00
NHPC	EQ	01-Jul-2020	20.00	20.00	20.25	19.95	20.05	20.05	20.09	2715112	545.49	8520	1050049	38.67
NHPC	N1	01-Jul-2020	1874.00	1789.99	1789.99	1789.99	1789.99	1789.99	1789.99	6	0.11	2	6	100.00
NHPC	N5	01-Jul-2020	1319.99	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	133	1.76	2	133	100.00
NIACL	EQ	01-Jul-2020	116.65	122.45	123.00	118.70	120.50	120.55	120.75	3077262	3715.65	30177	567680	18.45
NIBL	EQ	01-Jul-2020	9.05	9.50	9.50	8.60	8.90	8.85	9.00	30567	2.75	132	24163	79.05
NIFTYBEES	EQ	01-Jul-2020	109.52	110.92	111.20	108.75	111.03	111.04	110.57	1781342	1969.64	8066	628635	35.29
NIITLTD	EQ	01-Jul-2020	94.50	94.70	95.15	92.00	92.45	92.35	93.31	371381	346.55	4615	91794	24.72
NIITTECH	EQ	01-Jul-2020	1409.20	1408.60	1418.00	1375.00	1385.00	1384.95	1388.15	249512	3463.60	15325	88952	35.65
NILAINFRA	EQ	01-Jul-2020	4.70	4.85	4.85	4.60	4.60	4.65	4.70	141150	6.63	289	97777	69.27
NILASPACES	EQ	01-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	257326	3.35	108	257326	100.00
NILKAMAL	EQ	01-Jul-2020	1142.60	1148.95	1148.95	1120.05	1123.95	1124.10	1130.14	7144	80.74	853	3994	55.91
NIPPOBATRY	EQ	01-Jul-2020	503.10	508.00	580.00	508.00	558.30	559.75	546.61	24406	133.41	2119	10146	41.57
NITCO	EQ	01-Jul-2020	18.45	18.55	19.00	17.55	17.55	17.65	17.95	92490	16.61	488	68697	74.28
NITINFIRE	BZ	01-Jul-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	113116	1.30	72	-	-
NITINSPIN	EQ	01-Jul-2020	40.95	40.40	42.95	39.00	39.95	40.45	40.74	121854	49.65	2022	82265	67.51
NKIND	BE	01-Jul-2020	26.70	28.00	28.00	25.55	26.00	26.00	27.98	2852	0.80	15	-	-
NLCINDIA	EQ	01-Jul-2020	46.15	46.15	46.65	45.35	45.90	45.80	45.93	1604523	736.93	6898	398498	24.84
NMDC	EQ	01-Jul-2020	81.15	81.10	82.05	80.05	81.10	81.00	81.12	4894809	3970.71	17678	2233231	45.62
NOCIL	EQ	01-Jul-2020	82.90	83.60	87.40	83.60	87.15	86.65	85.55	1621316	1386.97	10377	592397	36.54
NOIDATOLL	BE	01-Jul-2020	3.85	3.95	3.95	3.75	3.85	3.80	3.86	111515	4.30	157	-	-
NPBET	EQ	01-Jul-2020	116.33	120.93	120.93	115.81	120.50	120.50	117.92	160	0.19	6	142	88.75
NRAIL	EQ	01-Jul-2020	226.30	228.00	230.00	221.60	223.00	223.15	225.41	36627	82.56	1577	18237	49.79
NRBBEARING	EQ	01-Jul-2020	77.55	77.05	93.05	74.85	93.05	89.55	87.71	3091625	2711.67	15764	789947	25.55
NSIL	EQ	01-Jul-2020	673.75	651.05	679.95	640.30	640.30	649.55	656.73	436	2.86	124	225	51.61
NTPC	EQ	01-Jul-2020	95.80	94.70	94.70	92.30	93.75	93.60	93.18	21639174	20163.55	86539	8993246	41.56
NTPC	N4	01-Jul-2020	1205.00	1211.00	1211.00	1200.00	1200.00	1200.00	1205.11	135	1.63	4	135	100.00
NTPC	N6	01-Jul-2020	1450.00	1484.00	1484.00	1445.00	1450.00	1450.00	1445.98	1281	18.52	27	1280	99.92
NTPC	N7	01-Jul-2020	13.80	14.60	14.60	13.70	13.80	13.78	13.77	32216	4.44	69	31145	96.68
NTPC	N8	01-Jul-2020	1191.25	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	2	0.02	1	2	100.00
NTPC	NB	01-Jul-2020	1193.00	1175.00	1175.00	1172.00	1172.00	1172.00	1174.68	28	0.33	2	28	100.00
NTPC	ND	01-Jul-2020	1325.00	1327.60	1327.60	1327.60	1327.60	1327.60	1327.60	8	0.11	1	8	100.00
NUCLEUS	EQ	01-Jul-2020	263.15	264.00	265.20	257.20	258.45	258.60	261.41	44744	116.96	1668	23379	52.25
NXTDIGITAL	EQ	01-Jul-2020	392.10	400.05	401.80	396.00	396.00	396.00	396.21	860	3.41	42	712	82.79
OAL	EQ	01-Jul-2020	188.60	186.20	217.50	186.00	206.90	209.60	200.96	93475	187.85	3246	56830	60.80
OBEROIRLTY	EQ	01-Jul-2020	365.80	366.50	369.00	356.10	363.00	361.05	361.87	259231	938.08	11170	129653	50.01
OCCL	EQ	01-Jul-2020	736.85	743.60	754.00	728.75	750.00	746.60	742.03	16741	124.22	1523	6821	40.74
OFSS	EQ	01-Jul-2020	2863.75	2833.00	2927.00	2773.05	2855.20	2849.65	2829.35	86430	2445.41	13679	47099	54.49
OIL	EQ	01-Jul-2020	93.65	93.70	95.00	92.70	94.95	94.80	94.06	1090661	1025.92	12537	507667	46.55
OILCOUNTUB	BE	01-Jul-2020	5.25	5.25	5.30	5.00	5.15	5.10	5.12	21824	1.12	69	-	-
OISL	BE	01-Jul-2020	4.05	4.25	4.25	3.85	3.90	4.00	4.08	101279	4.13	162	-	-
OLECTRA	EQ	01-Jul-2020	72.60	69.00	71.00	69.00	69.00	69.00	69.15	43328	29.96	475	40166	92.70
OMAXAUTO	EQ	01-Jul-2020	34.55	35.80	37.75	34.90	36.00	35.60	36.26	144903	52.55	1742	64697	44.65
OMAXE	EQ	01-Jul-2020	141.15	127.05	127.05	127.05	127.05	127.05	127.05	66789	84.86	1278	66789	100.00
OMMETALS	EQ	01-Jul-2020	15.85	16.60	16.60	15.80	15.90	15.90	16.24	177532	28.84	492	89607	50.47
ONELIFECAP	EQ	01-Jul-2020	6.10	5.80	6.00	5.80	5.95	5.95	5.89	6639	0.39	28	5201	78.34
ONEPOINT	EQ	01-Jul-2020	12.80	12.50	13.00	12.30	12.50	12.45	12.47	8447	1.05	46	6320	74.82
ONGC	EQ	01-Jul-2020	81.35	79.00	80.95	78.30	80.90	80.45	79.87	35344809	28230.62	102245	11141105	31.52
ONMOBILE	EQ	01-Jul-2020	29.05	29.05	29.30	28.35	28.60	28.60	28.60	70667	20.21	433	58089	82.20
ONWARDTEC	EQ	01-Jul-2020	62.00	59.95	60.95	58.35	59.50	59.55	59.51	9803	5.83	308	4656	47.50
OPAL	SM	01-Jul-2020	65.00	53.00	53.00	53.00	53.00	53.00	53.00	1000	0.53	1	1000	100.00
OPTIEMUS	BE	01-Jul-2020	22.50	23.60	23.60	22.50	23.60	23.60	23.47	14058	3.30	74	-	-
OPTOCIRCUI	BE	01-Jul-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	166660	29.75	417	-	-
ORBTEXP	EQ	01-Jul-2020	59.35	60.00	61.45	57.25	59.40	59.35	59.25	10775	6.38	224	5507	51.11
ORICONENT	EQ	01-Jul-2020	17.20	17.00	17.50	16.90	17.05	17.20	17.17	39957	6.86	226	33124	82.90
ORIENTABRA	EQ	01-Jul-2020	16.85	16.95	17.55	16.60	17.35	17.30	17.22	38442	6.62	294	26415	68.71
ORIENTALTL	BE	01-Jul-2020	15.40	15.75	15.90	15.75	15.85	15.80	15.82	301601	47.71	386	-	-
ORIENTBELL	EQ	01-Jul-2020	83.55	85.80	85.80	82.30	82.50	82.95	83.87	41055	34.43	746	26130	63.65
ORIENTCEM	EQ	01-Jul-2020	71.40	71.25	74.00	64.30	71.00	70.70	71.33	281689	200.93	2645	175299	62.23
ORIENTELEC	EQ	01-Jul-2020	203.65	206.00	206.00	196.20	197.35	197.95	200.17	210055	420.46	6302	116583	55.50
ORIENTHOT	BE	01-Jul-2020	19.25	19.45	19.70	18.95	18.95	19.10	19.14	28433	5.44	115	-	-
ORIENTLTD	BE	01-Jul-2020	76.10	76.10	76.10	72.30	72.40	72.40	73.23	460	0.34	11	-	-
ORIENTPPR	EQ	01-Jul-2020	20.30	20.30	20.70	20.10	20.50	20.40	20.41	494572	100.97	1480	256472	51.86
ORIENTREF	EQ	01-Jul-2020	175.25	178.70	178.70	166.10	168.50	169.50	171.15	26410	45.20	976	16927	64.09
ORISSAMINE	EQ	01-Jul-2020	1599.20	1606.00	1622.30	1579.20	1590.00	1588.70	1599.85	4046	64.73	790	2279	56.33
ORTEL	BZ	01-Jul-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	74	0.00	3	-	-
ORTINLABSS	EQ	01-Jul-2020	15.85	16.40	16.60	15.20	16.35	16.55	16.30	111032	18.10	561	75040	67.58
OSWALAGRO	EQ	01-Jul-2020	13.95	13.30	13.30	13.30	13.30	13.30	13.30	30192	4.02	225	30187	99.98
OSWALSEEDS	SM	01-Jul-2020	35.00	35.45	35.55	35.00	35.50	35.50	35.31	24000	8.47	6	4000	16.67
PAGEIND	EQ	01-Jul-2020	19914.60	20077.30	20352.40	19911.90	20160.00	20247.20	20193.45	24465	4940.33	7783	3419	13.98
PAISALO	EQ	01-Jul-2020	214.50	221.95	223.00	213.15	223.00	223.00	218.20	2978	6.50	126	1780	59.77
PALASHSECU	BE	01-Jul-2020	27.80	26.75	27.75	26.50	27.75	27.75	26.64	406	0.11	7	-	-
PALREDTEC	BE	01-Jul-2020	18.45	19.30	19.35	19.25	19.35	19.35	19.34	23404	4.53	26	-	-
PANACEABIO	EQ	01-Jul-2020	202.35	201.90	204.80	198.00	198.10	198.60	199.85	96278	192.41	2114	48334	50.20
PANACHE	EQ	01-Jul-2020	38.50	40.95	40.95	39.00	40.85	40.45	40.34	1687	0.68	25	1159	68.70
PANAMAPET	EQ	01-Jul-2020	42.15	41.90	42.75	40.50	41.75	41.80	41.50	14508	6.02	191	9209	63.48
PAPERPROD	EQ	01-Jul-2020	203.45	201.00	208.75	201.00	207.45	206.85	206.67	63737	131.72	1299	45927	72.06
PARABDRUGS	BZ	01-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	2020	0.06	5	-	-
PARACABLES	EQ	01-Jul-2020	7.70	7.75	8.25	7.50	7.80	7.75	7.87	287355	22.61	665	146235	50.89
PARAGMILK	EQ	01-Jul-2020	95.85	95.95	96.70	92.55	93.10	93.05	93.77	507980	476.33	5889	313485	61.71
PARSVNATH	BE	01-Jul-2020	3.45	3.60	3.60	3.30	3.60	3.55	3.53	332149	11.73	344	-	-
PATELENG	EQ	01-Jul-2020	13.95	14.00	14.30	13.80	13.85	13.90	13.99	365612	51.17	913	212723	58.18
PATINTLOG	EQ	01-Jul-2020	20.65	22.00	22.25	20.50	20.90	20.85	21.65	87352	18.91	610	47972	54.92
PATSPINLTD	BE	01-Jul-2020	6.65	6.75	6.95	6.35	6.35	6.35	6.73	9307	0.63	27	-	-
PCJEWELLER	EQ	01-Jul-2020	16.70	16.40	16.60	16.00	16.30	16.25	16.19	1702261	275.64	4568	1102877	64.79
PDMJEPAPER	EQ	01-Jul-2020	15.50	15.45	15.90	14.60	15.10	15.10	15.28	98691	15.08	486	50455	51.12
PDSMFL	EQ	01-Jul-2020	272.60	279.95	279.95	272.00	273.00	273.00	273.28	243	0.66	11	242	99.59
PEARLPOLY	EQ	01-Jul-2020	15.30	14.70	16.80	14.35	16.80	16.80	16.64	89646	14.92	349	77384	86.32
PEL	EQ	01-Jul-2020	1363.80	1362.00	1387.85	1352.00	1376.35	1377.95	1375.38	1367878	18813.54	46640	124023	9.07
PENIND	EQ	01-Jul-2020	18.90	19.20	19.20	17.10	17.55	17.50	17.66	675883	119.34	1710	428989	63.47
PENINLAND	EQ	01-Jul-2020	4.35	4.55	4.55	4.25	4.35	4.35	4.33	117583	5.09	158	78695	66.93
PENTAGOLD	SM	01-Jul-2020	27.50	26.50	26.50	26.50	26.50	26.50	26.50	6000	1.59	1	6000	100.00
PERSISTENT	EQ	01-Jul-2020	635.10	638.00	646.00	630.50	634.00	638.25	641.90	45304	290.81	3483	24198	53.41
PETRONET	EQ	01-Jul-2020	258.05	260.05	260.75	252.50	257.30	257.35	256.43	5717559	14661.56	69129	3230327	56.50
PFC	EQ	01-Jul-2020	84.00	84.65	85.50	83.55	84.70	84.65	84.54	5254933	4442.30	18542	1237124	23.54
PFC	N3	01-Jul-2020	1344.90	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	15	0.20	1	15	100.00
PFC	N4	01-Jul-2020	1113.36	1116.90	1116.90	1115.99	1115.99	1115.99	1116.12	400	4.46	9	400	100.00
PFC	N5	01-Jul-2020	1245.00	1245.00	1259.90	1245.00	1259.90	1259.12	1252.57	194	2.43	4	104	53.61
PFC	N6	01-Jul-2020	1210.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	45	0.52	1	45	100.00
PFC	N8	01-Jul-2020	1453.01	1453.00	1479.00	1453.00	1477.90	1477.90	1467.15	627	9.20	18	626	99.84
PFIZER	EQ	01-Jul-2020	3963.80	3988.80	4000.00	3960.00	3975.00	3973.75	3977.82	18370	730.73	3119	9161	49.87
PFOCUS	EQ	01-Jul-2020	25.70	25.70	26.20	24.95	25.25	25.40	25.38	23668	6.01	190	14612	61.74
PFS	EQ	01-Jul-2020	12.55	12.65	13.25	12.55	12.95	12.85	12.96	839353	108.77	1463	485521	57.84
PGEL	EQ	01-Jul-2020	44.60	45.15	45.45	43.70	44.60	43.95	44.48	18854	8.39	220	11695	62.03
PGHH	EQ	01-Jul-2020	10151.65	10016.00	10294.95	10016.00	10251.15	10233.40	10230.93	4146	424.17	1122	2992	72.17
PGHL	EQ	01-Jul-2020	4069.90	4030.00	4095.00	4030.00	4050.00	4077.70	4066.49	33380	1357.39	4053	3530	10.58
PGIL	EQ	01-Jul-2020	103.00	105.40	106.00	102.00	105.00	104.45	103.90	5536	5.75	497	2560	46.24
PHILIPCARB	EQ	01-Jul-2020	88.45	88.50	91.10	87.05	88.95	89.25	89.09	1177462	1049.01	11258	259478	22.04
PHOENIXLTD	EQ	01-Jul-2020	584.95	590.00	597.65	560.80	566.95	569.10	573.31	115044	659.56	10510	70479	61.26
PIDILITIND	EQ	01-Jul-2020	1372.10	1383.25	1383.95	1357.60	1378.45	1370.75	1367.27	656829	8980.65	27258	260711	39.69
PIIND	EQ	01-Jul-2020	1503.95	1515.00	1554.70	1500.00	1532.30	1533.95	1534.32	322172	4943.14	18955	172011	53.39
PILANIINVS	EQ	01-Jul-2020	1354.10	1341.00	1389.00	1341.00	1361.10	1361.15	1365.80	470	6.42	69	422	89.79
PILITA	EQ	01-Jul-2020	6.65	6.70	6.90	6.25	6.30	6.30	6.55	271355	17.76	411	156112	57.53
PIONDIST	EQ	01-Jul-2020	114.30	114.30	117.95	113.00	113.70	114.25	114.78	6871	7.89	80	4639	67.52
PIONEEREMB	EQ	01-Jul-2020	26.75	26.30	27.45	25.15	26.00	25.70	26.27	19882	5.22	376	8377	42.13
PITTIENG	EQ	01-Jul-2020	31.35	30.70	32.70	30.50	30.50	30.70	31.15	10930	3.40	155	7889	72.18
PKTEA	BE	01-Jul-2020	95.00	95.00	99.75	93.50	93.60	93.60	98.08	870	0.85	17	-	-
PLASTIBLEN	EQ	01-Jul-2020	168.75	170.05	173.45	166.80	171.90	170.95	170.31	8162	13.90	435	5584	68.41
PNB	EQ	01-Jul-2020	34.75	35.00	36.55	34.50	36.45	36.40	35.77	39414255	14098.10	70268	6666964	16.92
PNBGILTS	EQ	01-Jul-2020	36.10	36.15	37.00	36.15	36.50	36.50	36.56	230696	84.35	1000	104419	45.26
PNBHOUSING	EQ	01-Jul-2020	207.55	210.00	217.90	207.00	217.90	217.90	215.50	605227	1304.28	6697	219184	36.22
PNC	EQ	01-Jul-2020	14.75	15.50	16.20	14.85	15.45	15.60	15.75	18959	2.99	128	14618	77.10
PNCINFRA	EQ	01-Jul-2020	143.15	145.00	146.00	142.00	143.00	142.75	143.52	118708	170.37	3074	58551	49.32
PODDARHOUS	EQ	01-Jul-2020	204.85	195.40	203.40	195.40	203.40	203.40	200.38	551	1.10	30	403	73.14
PODDARMENT	EQ	01-Jul-2020	151.00	150.70	155.90	150.65	155.70	154.50	153.11	5568	8.53	215	2325	41.76
POKARNA	BE	01-Jul-2020	119.25	119.25	120.70	118.00	118.85	118.35	119.70	11473	13.73	88	-	-
POLYCAB	EQ	01-Jul-2020	789.30	790.90	802.90	790.90	797.50	797.65	798.08	202629	1617.14	12282	116193	57.34
POLYMED	EQ	01-Jul-2020	294.40	296.00	299.00	290.00	295.70	295.50	295.52	24170	71.43	1008	11997	49.64
POLYPLEX	EQ	01-Jul-2020	473.55	479.00	490.25	472.00	490.00	487.40	482.53	32030	154.55	1864	23385	73.01
PONNIERODE	EQ	01-Jul-2020	150.55	150.00	159.00	147.00	149.80	148.80	151.68	6503	9.86	710	2384	36.66
POWERGRID	EQ	01-Jul-2020	174.85	175.00	175.40	171.90	173.75	173.45	173.54	8555691	14847.13	48649	4239494	49.55
POWERINDIA	EQ	01-Jul-2020	840.25	841.80	844.60	838.05	842.45	840.10	840.30	8923	74.98	248	7217	80.88
POWERMECH	EQ	01-Jul-2020	454.15	454.00	459.00	442.70	448.75	447.70	448.89	30061	134.94	1973	17123	56.96
PPAP	EQ	01-Jul-2020	168.65	168.10	171.15	163.00	165.15	167.05	168.30	51917	87.38	766	31973	61.58
PPL	EQ	01-Jul-2020	54.50	54.10	57.20	52.55	55.60	56.20	54.55	59370	32.38	453	41540	69.97
PRABHAT	EQ	01-Jul-2020	70.45	70.20	70.80	70.05	70.50	70.50	70.32	14025	9.86	176	10242	73.03
PRAENG	EQ	01-Jul-2020	6.75	6.55	6.70	6.45	6.50	6.65	6.56	11455	0.75	47	11432	99.80
PRAJIND	EQ	01-Jul-2020	63.20	63.20	64.50	62.60	63.80	63.85	63.59	967124	614.98	5392	187631	19.40
PRAKASH	EQ	01-Jul-2020	35.10	35.10	35.70	34.15	34.15	34.70	34.93	349344	122.04	1848	242705	69.47
PRAKASHSTL	BE	01-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	631140	12.62	361	-	-
PRAXIS	EQ	01-Jul-2020	34.25	32.55	35.95	32.55	35.95	35.50	34.27	44912	15.39	726	41428	92.24
PRECAM	EQ	01-Jul-2020	26.85	27.40	28.20	27.00	27.70	27.90	27.71	302067	83.71	2466	222772	73.75
PRECOT	EQ	01-Jul-2020	23.85	24.00	25.25	23.35	25.00	25.00	24.15	660	0.16	19	544	82.42
PRECWIRE	EQ	01-Jul-2020	100.10	100.75	103.00	100.05	100.50	101.55	101.71	15723	15.99	354	9939	63.21
PREMEXPLN	EQ	01-Jul-2020	104.40	99.25	103.65	99.20	99.20	99.25	99.55	15545	15.47	218	10787	69.39
PREMIERPOL	EQ	01-Jul-2020	25.50	25.20	25.45	24.45	24.50	24.85	24.78	5101	1.26	33	3511	68.83
PRESSMN	EQ	01-Jul-2020	20.85	20.85	20.85	19.20	20.60	20.20	20.13	83002	16.70	572	50802	61.21
PRESTIGE	EQ	01-Jul-2020	209.60	210.90	210.90	205.00	205.50	205.55	206.61	384436	794.29	13242	178586	46.45
PRICOLLTD	EQ	01-Jul-2020	37.90	38.65	40.70	37.40	40.50	39.95	39.26	99819	39.19	669	85203	85.36
PRIMESECU	EQ	01-Jul-2020	45.70	46.00	50.00	45.00	48.05	48.85	48.04	25756	12.37	255	20736	80.51
PRINCEPIPE	EQ	01-Jul-2020	108.85	110.00	110.95	105.50	110.80	110.50	108.38	175091	189.76	2975	85394	48.77
PRITI	SM	01-Jul-2020	81.00	81.00	81.00	81.00	81.00	81.00	81.00	17600	14.26	3	17600	100.00
PROLIFE	SM	01-Jul-2020	34.35	32.65	36.00	32.65	32.65	32.65	33.49	12000	4.02	4	9000	75.00
PROZONINTU	EQ	01-Jul-2020	20.25	20.85	20.85	19.30	19.60	19.50	19.63	141539	27.78	979	91733	64.81
PRSMJOHNSN	EQ	01-Jul-2020	46.55	47.00	47.40	45.85	46.80	46.95	46.72	148894	69.56	943	82728	55.56
PSB	EQ	01-Jul-2020	15.50	14.75	14.75	14.75	14.75	14.75	14.75	120117	17.72	436	120117	100.00
PSPPROJECT	EQ	01-Jul-2020	389.95	389.95	389.95	380.50	384.30	383.50	383.90	8906	34.19	790	4847	54.42
PSUBNKBEES	EQ	01-Jul-2020	15.66	15.85	16.19	15.20	16.18	16.17	16.02	439350	70.37	566	340134	77.42
PTC	EQ	01-Jul-2020	48.50	48.75	49.15	48.35	48.80	48.80	48.79	1178198	574.82	4015	660878	56.09
PTL	EQ	01-Jul-2020	33.85	34.00	34.00	33.25	33.75	33.60	33.73	9657	3.26	121	9247	95.75
PUNJABCHEM	EQ	01-Jul-2020	474.40	477.95	485.05	470.00	479.90	473.85	475.77	482	2.29	120	273	56.64
PUNJLLOYD	BZ	01-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	58293	1.34	71	-	-
PURVA	EQ	01-Jul-2020	40.25	40.50	40.90	39.20	39.70	39.95	40.19	37207	14.95	596	20898	56.17
PVR	EQ	01-Jul-2020	1001.70	1000.00	1007.00	985.20	1000.00	1001.75	996.41	1622883	16170.58	46167	81123	5.00
QGOLDHALF	EQ	01-Jul-2020	2115.00	2129.00	2140.00	2129.00	2140.00	2137.05	2136.74	1579	33.74	88	1489	94.30
QNIFTY	EQ	01-Jul-2020	1061.00	1063.00	1071.00	1063.00	1071.00	1071.00	1065.92	12	0.13	3	12	100.00
QUESS	EQ	01-Jul-2020	365.75	347.50	363.00	347.50	347.50	349.90	351.63	356963	1255.19	6302	186262	52.18
QUICKHEAL	EQ	01-Jul-2020	115.80	116.60	117.45	114.45	115.05	114.95	115.84	144025	166.84	2135	55549	38.57
RADICO	EQ	01-Jul-2020	373.50	375.50	377.00	369.65	371.45	371.40	372.32	181299	675.02	5407	67552	37.26
RADIOCITY	EQ	01-Jul-2020	16.80	16.95	17.45	16.55	17.00	17.00	17.06	452833	77.27	965	262387	57.94
RAIN	EQ	01-Jul-2020	76.00	76.00	78.95	75.05	77.35	77.50	77.30	978227	756.21	5609	295059	30.16
RAJESHEXPO	EQ	01-Jul-2020	466.00	480.00	480.00	463.00	467.05	467.20	469.96	271586	1276.36	8394	117397	43.23
RAJRATAN	EQ	01-Jul-2020	216.70	214.55	224.00	214.55	224.00	223.10	219.69	4628	10.17	71	3440	74.33
RAJSREESUG	BE	01-Jul-2020	16.00	16.50	16.50	15.30	15.65	15.65	15.61	8218	1.28	32	-	-
RAJTV	EQ	01-Jul-2020	34.65	34.65	35.00	34.35	34.75	34.80	34.88	4624	1.61	27	3669	79.35
RALLIS	EQ	01-Jul-2020	272.30	273.00	274.00	263.00	270.25	268.85	268.37	547334	1468.91	10000	203457	37.17
RAMANEWS	EQ	01-Jul-2020	16.10	16.10	16.75	15.30	15.85	16.00	15.75	80617	12.69	363	54061	67.06
RAMASTEEL	EQ	01-Jul-2020	34.95	34.95	35.50	33.60	34.90	34.85	34.54	6784	2.34	162	3051	44.97
RAMCOCEM	EQ	01-Jul-2020	635.10	640.00	653.00	633.40	646.35	650.10	645.93	695375	4491.66	13496	119447	17.18
RAMCOIND	EQ	01-Jul-2020	157.60	159.40	160.50	155.95	156.50	156.70	157.83	27681	43.69	512	16629	60.07
RAMCOSYS	EQ	01-Jul-2020	110.15	109.25	113.30	105.25	107.60	107.05	108.99	518433	565.02	7175	210515	40.61
RAMKY	EQ	01-Jul-2020	35.30	35.50	35.50	34.20	34.20	34.40	34.69	49892	17.31	548	34586	69.32
RANASUG	BE	01-Jul-2020	4.25	4.15	4.30	4.05	4.10	4.10	4.12	363334	14.96	359	-	-
RANEENGINE	EQ	01-Jul-2020	206.60	207.00	209.80	197.00	200.00	202.60	203.46	1860	3.78	114	1254	67.42
RANEHOLDIN	EQ	01-Jul-2020	428.70	431.10	440.00	416.60	418.00	422.25	427.38	7596	32.46	723	4168	54.87
RATNAMANI	EQ	01-Jul-2020	1044.25	1059.00	1060.00	1038.55	1045.45	1044.95	1046.56	6218	65.08	1891	3436	55.26
RAYMOND	EQ	01-Jul-2020	277.55	278.00	284.00	275.95	278.50	278.00	279.48	679147	1898.10	11107	255879	37.68
RBL	EQ	01-Jul-2020	542.35	554.90	563.00	536.00	539.00	540.65	544.39	9142	49.77	989	3781	41.36
RBLBANK	EQ	01-Jul-2020	173.50	175.00	177.50	171.15	173.40	173.95	174.71	31114519	54360.16	224435	5987338	19.24
RCF	EQ	01-Jul-2020	46.40	46.90	47.40	46.30	46.75	46.95	46.82	1580598	740.02	6550	385848	24.41
RCOM	BE	01-Jul-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1096552	17.54	465	-	-
RECLTD	EQ	01-Jul-2020	108.10	108.00	109.75	106.60	108.70	108.60	108.20	7352264	7955.08	38168	2358920	32.08
RECLTD	N1	01-Jul-2020	1095.50	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
RECLTD	N2	01-Jul-2020	1218.00	1218.50	1218.50	1218.50	1218.50	1218.50	1218.50	100	1.22	1	100	100.00
RECLTD	N8	01-Jul-2020	1166.60	1219.78	1219.78	1190.00	1190.00	1190.00	1215.06	370	4.50	5	370	100.00
RECLTD	N9	01-Jul-2020	1316.00	1316.00	1319.90	1316.00	1319.90	1317.95	1316.05	205	2.70	8	204	99.51
RECLTD	NA	01-Jul-2020	1397.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	451	6.40	7	451	100.00
RECLTD	NH	01-Jul-2020	1314.80	1285.11	1285.11	1285.11	1285.11	1285.11	1285.11	4	0.05	1	4	100.00
RECLTD	NI	01-Jul-2020	1190.20	1208.99	1208.99	1193.18	1193.18	1193.18	1196.77	1217	14.56	15	1169	96.06
REDINGTON	EQ	01-Jul-2020	87.85	87.00	90.55	85.50	89.60	89.80	88.70	948946	841.68	12931	457954	48.26
REFEX	EQ	01-Jul-2020	68.00	64.60	64.60	64.60	64.60	64.60	64.60	227384	146.89	2365	224883	98.90
RELAXO	EQ	01-Jul-2020	633.35	633.35	636.50	627.00	627.90	628.35	631.04	267727	1689.46	16545	136604	51.02
RELCAPITAL	BE	01-Jul-2020	12.45	13.05	13.05	11.85	13.05	13.05	12.91	7348929	948.96	7173	-	-
RELIABLE	SM	01-Jul-2020	23.05	24.20	24.20	24.20	24.20	24.20	24.20	2400	0.58	1	2400	100.00
RELIANCE	EQ	01-Jul-2020	1704.10	1720.00	1749.00	1708.05	1736.25	1737.60	1730.01	13136706	227265.70	256982	3073568	23.40
RELIANCEPP	E1	01-Jul-2020	797.60	811.00	844.55	804.90	836.00	835.00	825.76	1955407	16146.91	37552	647688	33.12
RELIGARE	EQ	01-Jul-2020	41.35	41.30	41.30	39.30	39.30	39.30	39.36	1948935	767.01	1188	1715275	88.01
RELINFRA	EQ	01-Jul-2020	38.70	40.60	40.60	37.10	40.60	40.60	40.13	14457527	5801.71	19334	7838103	54.21
REMSONSIND	EQ	01-Jul-2020	71.55	70.10	71.35	68.80	68.80	69.70	70.26	3773	2.65	59	2593	68.73
RENUKA	EQ	01-Jul-2020	11.15	11.70	11.70	10.65	11.70	11.70	11.40	3408504	388.46	2721	1810717	53.12
REPCOHOME	EQ	01-Jul-2020	122.55	119.65	125.75	118.65	124.00	124.00	122.34	628435	768.82	7264	262102	41.71
REPL	SM	01-Jul-2020	30.50	30.60	32.00	30.60	32.00	32.00	31.09	12000	3.73	4	9000	75.00
REPRO	EQ	01-Jul-2020	384.95	385.00	408.00	385.00	397.00	398.50	397.59	2288	9.10	291	1121	48.99
RESPONIND	EQ	01-Jul-2020	75.90	79.05	84.00	67.60	81.90	83.00	77.47	671406	520.11	2665	530540	79.02
REVATHI	EQ	01-Jul-2020	388.95	400.05	407.90	379.95	397.00	396.80	398.64	312	1.24	51	182	58.33
RGL	EQ	01-Jul-2020	223.45	229.95	229.95	209.05	224.00	223.80	221.46	1005	2.23	95	691	68.76
RHFL	BE	01-Jul-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	193097	4.83	167	-	-
RHFL	N6	01-Jul-2020	261.00	220.23	230.00	220.23	230.00	230.00	225.87	105	0.24	4	75	71.43
RHFL	N8	01-Jul-2020	143.00	120.00	170.00	120.00	170.00	168.20	153.46	162	0.25	10	104	64.20
RICOAUTO	EQ	01-Jul-2020	32.45	32.45	32.95	31.70	32.35	32.45	32.17	437515	140.77	2637	173884	39.74
RIIL	EQ	01-Jul-2020	401.70	402.80	420.00	395.10	409.60	410.75	408.79	697650	2851.92	19064	108933	15.61
RITES	EQ	01-Jul-2020	246.25	246.95	263.40	238.70	261.50	257.80	250.54	2443885	6122.92	29270	1080740	44.22
RKDL	EQ	01-Jul-2020	8.10	8.50	8.50	7.80	8.10	8.15	8.17	23050	1.88	80	12844	55.72
RKEC	SM	01-Jul-2020	40.25	41.45	44.85	41.45	43.10	43.95	43.05	12000	5.17	11	8000	66.67
RKFORGE	EQ	01-Jul-2020	162.90	163.00	164.80	158.80	160.75	160.80	160.58	124135	199.34	4228	57488	46.31
RMCL	BE	01-Jul-2020	5.00	5.25	5.25	4.75	4.75	4.75	4.81	86468	4.16	108	-	-
RMDRIP	SM	01-Jul-2020	49.90	47.50	52.10	47.50	52.10	52.10	49.80	4000	1.99	2	2000	50.00
RML	EQ	01-Jul-2020	218.80	216.45	228.80	216.45	225.00	223.65	222.98	17477	38.97	991	9596	54.91
RNAVAL	BE	01-Jul-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1885482	50.91	564	-	-
ROHITFERRO	BE	01-Jul-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.44	86781	1.25	105	-	-
ROHLTD	EQ	01-Jul-2020	53.05	53.10	57.05	51.10	56.75	56.10	55.05	184453	101.55	1532	104873	56.86
ROLLT	BE	01-Jul-2020	2.10	2.20	2.20	2.10	2.20	2.20	2.20	18586	0.41	43	-	-
ROLTA	EQ	01-Jul-2020	7.20	7.55	7.55	6.85	6.85	6.85	7.09	2137614	151.55	2048	1418351	66.35
ROSSELLIND	EQ	01-Jul-2020	61.25	59.25	64.30	59.25	64.30	64.05	62.56	12942	8.10	150	10482	80.99
RPGLIFE	EQ	01-Jul-2020	265.75	265.05	269.70	262.20	265.15	264.80	265.67	39576	105.14	1640	15852	40.05
RPOWER	EQ	01-Jul-2020	4.25	4.45	4.45	4.05	4.45	4.45	4.35	83313787	3622.74	20275	42292521	50.76
RPPINFRA	EQ	01-Jul-2020	66.05	69.30	69.30	64.20	67.40	66.85	66.96	5048	3.38	75	2923	57.90
RPPL	SM	01-Jul-2020	65.00	63.00	64.90	61.75	64.90	64.90	62.96	4000	2.52	4	3000	75.00
RSSOFTWARE	EQ	01-Jul-2020	19.15	20.10	20.10	18.50	19.00	18.90	19.25	73568	14.17	493	45697	62.12
RSWM	EQ	01-Jul-2020	79.95	80.80	80.80	77.75	79.00	78.35	78.67	14317	11.26	492	10011	69.92
RSYSTEMS	EQ	01-Jul-2020	95.90	98.00	98.00	95.90	96.45	96.75	96.39	11845	11.42	216	9280	78.35
RTNINFRA	BE	01-Jul-2020	3.75	3.90	3.90	3.60	3.60	3.60	3.70	770766	28.50	865	-	-
RTNPOWER	EQ	01-Jul-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	2476416	64.39	897	2393394	96.65
RUBYMILLS	EQ	01-Jul-2020	159.75	165.00	165.00	154.05	160.95	160.15	160.12	1199	1.92	75	737	61.47
RUCHI	EQ	01-Jul-2020	1371.55	1303.00	1303.00	1303.00	1303.00	1303.00	1303.00	9836	128.16	1558	9585	97.45
RUCHINFRA	BE	01-Jul-2020	23.50	24.65	24.65	24.65	24.65	24.65	24.65	1311741	323.34	1322	-	-
RUCHIRA	EQ	01-Jul-2020	59.85	56.90	56.90	56.90	56.90	56.90	56.90	7480	4.26	116	7383	98.70
RUPA	EQ	01-Jul-2020	165.30	167.85	167.85	162.55	164.20	164.00	164.34	37085	60.94	1124	20425	55.08
RUSHIL	EQ	01-Jul-2020	115.60	119.15	120.60	115.40	116.75	116.95	116.81	10179	11.89	274	5773	56.71
RVNL	EQ	01-Jul-2020	18.85	18.90	19.20	18.70	18.90	18.90	18.94	2883464	546.26	4947	986080	34.20
S&SPOWER	BE	01-Jul-2020	15.75	15.75	16.25	15.00	15.00	15.00	15.66	2484	0.39	17	-	-
SADBHAV	EQ	01-Jul-2020	45.25	45.25	45.25	43.05	44.40	44.20	43.81	190496	83.46	1320	115582	60.67
SADBHIN	EQ	01-Jul-2020	15.80	16.35	16.45	15.50	15.90	15.90	15.86	79427	12.59	364	56047	70.56
SAFARI	EQ	01-Jul-2020	366.00	371.80	377.00	363.00	372.95	371.25	368.78	8062	29.73	807	2858	35.45
SAGARDEEP	EQ	01-Jul-2020	111.00	115.90	115.90	110.10	112.95	112.40	112.23	35785	40.16	352	11745	32.82
SAGCEM	EQ	01-Jul-2020	334.45	332.05	341.70	331.15	332.05	333.85	336.10	6654	22.36	396	4652	69.91
SAIL	EQ	01-Jul-2020	30.40	30.60	30.70	30.00	30.40	30.35	30.38	22010171	6685.78	28118	5483648	24.91
SAKAR	EQ	01-Jul-2020	76.30	82.80	83.75	68.70	69.50	69.75	74.48	174790	130.18	2046	104040	59.52
SAKHTISUG	BE	01-Jul-2020	9.70	9.35	9.85	9.30	9.70	9.60	9.51	34044	3.24	102	-	-
SAKSOFT	EQ	01-Jul-2020	187.75	186.25	191.35	185.00	187.50	186.70	187.70	11979	22.48	497	7492	62.54
SAKUMA	BE	01-Jul-2020	7.45	7.50	7.80	7.10	7.45	7.35	7.46	262042	19.54	703	-	-
SALASAR	BE	01-Jul-2020	158.20	159.65	166.10	159.65	166.10	166.10	162.69	70493	114.68	342	-	-
SALONA	EQ	01-Jul-2020	59.50	57.20	62.00	57.15	57.40	60.85	59.48	668	0.40	20	566	84.73
SALSTEEL	BE	01-Jul-2020	3.90	4.05	4.05	3.75	4.05	4.05	4.00	106876	4.28	206	-	-
SALZERELEC	EQ	01-Jul-2020	86.25	86.45	86.90	83.35	85.35	85.55	85.47	19271	16.47	642	10585	54.93
SAMBHAAV	EQ	01-Jul-2020	2.60	2.70	2.70	2.60	2.70	2.70	2.70	47385	1.28	69	44961	94.88
SANCO	EQ	01-Jul-2020	10.15	10.15	11.10	9.75	10.90	10.85	10.80	171716	18.54	679	101917	59.35
SANDESH	EQ	01-Jul-2020	487.30	499.90	499.95	475.55	493.65	493.65	487.59	231	1.13	52	198	85.71
SANDHAR	EQ	01-Jul-2020	195.55	190.00	195.00	190.00	193.00	193.00	192.31	4251	8.18	329	2843	66.88
SANGAMIND	EQ	01-Jul-2020	48.45	48.05	49.70	46.25	48.40	48.95	48.55	11059	5.37	695	4800	43.40
SANGHIIND	EQ	01-Jul-2020	25.00	25.20	25.65	24.45	25.15	25.20	25.14	594649	149.52	1924	362238	60.92
SANGHVIFOR	EQ	01-Jul-2020	15.40	15.40	15.40	14.80	15.40	15.40	14.90	743	0.11	12	718	96.64
SANGHVIMOV	EQ	01-Jul-2020	58.65	59.00	60.00	56.30	58.40	57.90	58.33	60316	35.18	835	26719	44.30
SANGINITA	EQ	01-Jul-2020	98.05	104.00	104.00	88.25	88.25	91.30	94.22	43488	40.98	582	32221	74.09
SANOFI	EQ	01-Jul-2020	7877.25	7855.00	7926.95	7765.65	7887.00	7894.00	7893.04	24300	1918.01	4049	16616	68.38
SANWARIA	BE	01-Jul-2020	3.80	3.95	3.95	3.65	3.65	3.65	3.77	2853358	107.64	2760	-	-
SARDAEN	EQ	01-Jul-2020	165.25	165.50	169.80	165.00	166.20	167.10	167.20	29074	48.61	831	12734	43.80
SAREGAMA	EQ	01-Jul-2020	426.80	426.00	427.50	423.25	426.00	426.40	425.84	3332	14.19	157	2779	83.40
SARLAPOLY	EQ	01-Jul-2020	18.15	18.50	20.35	17.75	19.00	18.80	19.37	109245	21.16	652	45309	41.47
SARVESHWAR	SM	01-Jul-2020	12.80	12.20	13.20	12.20	13.20	13.20	12.40	8000	0.99	5	6400	80.00
SASKEN	EQ	01-Jul-2020	481.00	484.70	484.70	473.90	478.60	478.75	480.87	12014	57.77	940	5233	43.56
SASTASUNDR	EQ	01-Jul-2020	83.80	83.90	85.45	76.95	83.80	83.55	81.72	668	0.55	98	305	45.66
SATHAISPAT	BE	01-Jul-2020	2.20	2.20	2.30	2.20	2.20	2.20	2.26	6287	0.14	14	-	-
SATIA	EQ	01-Jul-2020	73.30	75.00	78.75	72.65	73.00	73.25	74.95	46825	35.10	404	11540	24.64
SATIN	EQ	01-Jul-2020	82.60	82.60	83.55	80.00	80.85	80.40	80.85	60454	48.88	935	47452	78.49
SBICARD	EQ	01-Jul-2020	630.25	634.65	653.75	626.35	650.20	649.65	642.45	1343717	8632.72	91532	550174	40.94
SBIETFQLTY	EQ	01-Jul-2020	93.98	95.00	95.00	92.38	93.20	93.27	93.71	2191	2.05	91	1498	68.37
SBILIFE	EQ	01-Jul-2020	806.45	814.95	819.85	802.00	803.90	805.25	809.81	1321001	10697.56	49018	453082	34.30
SBIN	EQ	01-Jul-2020	178.45	179.45	185.40	178.60	184.60	184.80	182.86	54015536	98772.62	248849	10498374	19.44
SBIN	N2	01-Jul-2020	11066.69	11100.00	11100.00	11070.00	11080.00	11080.00	11073.77	77	8.53	21	76	98.70
SBIN	N5	01-Jul-2020	11248.43	11252.01	11264.99	11221.11	11232.95	11229.49	11237.83	966	108.56	180	929	96.17
SCAPDVR	BE	01-Jul-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	60578	0.73	30	-	-
SCHAEFFLER	EQ	01-Jul-2020	3567.20	3584.00	3618.95	3471.00	3600.00	3540.85	3536.36	9303	328.99	3455	4769	51.26
SCHAND	BE	01-Jul-2020	43.25	42.10	45.40	42.10	45.40	45.40	44.30	126565	56.06	308	-	-
SCHNEIDER	EQ	01-Jul-2020	80.70	80.90	81.75	80.20	80.85	80.65	80.82	179884	145.39	1832	34019	18.91
SCI	EQ	01-Jul-2020	57.10	57.00	57.85	56.00	56.05	56.20	56.71	1845396	1046.59	7751	728042	39.45
SDBL	EQ	01-Jul-2020	75.45	71.75	75.45	71.70	71.70	71.70	71.71	33353	23.92	184	31613	94.78
SEAMECLTD	EQ	01-Jul-2020	369.55	381.00	381.00	351.30	351.60	352.45	359.80	28280	101.75	1218	5723	20.24
SECURCRED	SM	01-Jul-2020	18.05	18.05	18.05	18.05	18.05	18.05	18.05	2400	0.43	3	2400	100.00
SELAN	EQ	01-Jul-2020	101.30	101.85	101.85	99.15	100.85	100.50	100.44	11716	11.77	482	7235	61.75
SELMCL	BZ	01-Jul-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	183041	1.65	44	-	-
SEPOWER	BE	01-Jul-2020	3.05	3.10	3.20	2.90	3.10	3.05	3.07	40389	1.24	93	-	-
SEQUENT	EQ	01-Jul-2020	91.65	92.00	98.00	91.65	96.90	96.65	95.58	2525268	2413.67	10761	1264382	50.07
SESHAPAPER	EQ	01-Jul-2020	158.10	158.80	160.80	155.50	156.65	156.40	157.79	58829	92.82	1591	26954	45.82
SETCO	EQ	01-Jul-2020	10.60	10.60	11.65	10.60	10.95	10.80	10.82	66982	7.25	222	41449	61.88
SETF10GILT	EQ	01-Jul-2020	199.50	200.00	200.00	198.10	198.10	199.05	199.37	3	0.01	3	3	100.00
SETFGOLD	EQ	01-Jul-2020	4355.80	4398.00	4398.00	4376.50	4389.90	4388.85	4386.37	28010	1228.62	2650	19794	70.67
SETFNIF50	EQ	01-Jul-2020	106.01	107.00	107.70	105.73	107.10	107.42	107.00	212767	227.65	961	118062	55.49
SETFNIFBK	EQ	01-Jul-2020	213.43	215.10	219.28	212.38	218.50	218.57	217.36	96234	209.17	973	75255	78.20
SETFNN50	EQ	01-Jul-2020	266.89	268.59	270.00	264.96	265.00	266.82	267.25	2091	5.59	261	1593	76.18
SETUINFRA	BE	01-Jul-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	261999	3.40	179	-	-
SEYAIND	EQ	01-Jul-2020	110.20	104.70	104.70	104.70	104.70	104.70	104.70	3039	3.18	59	3039	100.00
SEZAL	BZ	01-Jul-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	101	0.00	2	-	-
SFL	EQ	01-Jul-2020	1450.10	1435.35	1460.55	1435.30	1450.00	1449.65	1451.47	26276	381.39	3298	19547	74.39
SGBAPR28I	GB	01-Jul-2020	4754.90	4754.00	4810.00	4730.00	4802.00	4800.33	4773.15	324	15.47	51	322	99.38
SGBAUG24	GB	01-Jul-2020	4884.20	4910.79	4990.00	4886.00	4980.00	4964.28	4939.75	179	8.84	39	177	98.88
SGBAUG27	GB	01-Jul-2020	4778.80	4782.60	4900.00	4772.00	4800.00	4800.00	4804.47	128	6.15	20	116	90.63
SGBDC27VII	GB	01-Jul-2020	4800.00	4760.01	4825.00	4760.01	4800.00	4802.02	4794.20	32	1.53	7	24	75.00
SGBDEC25	GB	01-Jul-2020	4759.00	4850.00	4850.00	4829.00	4850.00	4850.00	4846.50	6	0.29	5	6	100.00
SGBDEC2512	GB	01-Jul-2020	4714.00	4799.00	4800.01	4799.00	4800.01	4800.01	4799.34	3	0.14	2	3	100.00
SGBDEC2513	GB	01-Jul-2020	4721.00	4725.01	4800.00	4725.01	4751.00	4751.00	4750.40	5	0.24	3	3	60.00
SGBDEC25XI	GB	01-Jul-2020	4770.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	6	0.29	1	6	100.00
SGBDEC26	GB	01-Jul-2020	4755.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	11	0.53	3	11	100.00
SGBFEB24	GB	01-Jul-2020	4868.26	4899.00	4998.00	4899.00	4969.99	4969.99	4941.39	187	9.24	18	187	100.00
SGBFEB27	GB	01-Jul-2020	4718.95	4824.00	4824.00	4800.01	4800.01	4800.01	4803.44	7	0.34	3	7	100.00
SGBFEB28IX	GB	01-Jul-2020	4769.99	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	40	1.92	4	40	100.00
SGBJ28VIII	GB	01-Jul-2020	4752.00	4740.00	4850.00	4740.00	4782.01	4827.33	4795.69	16	0.77	7	16	100.00
SGBJAN27	GB	01-Jul-2020	4745.00	4788.00	4806.00	4788.00	4800.00	4800.00	4793.23	47	2.25	7	47	100.00
SGBJUL25	GB	01-Jul-2020	4824.50	4824.50	4900.00	4776.10	4899.00	4899.00	4888.89	191	9.34	32	174	91.10
SGBJUL27	GB	01-Jul-2020	4775.00	4785.00	4887.99	4716.25	4790.00	4790.00	4758.18	52	2.47	12	49	94.23
SGBJUN27	GB	01-Jul-2020	4780.00	4800.00	4800.00	4770.00	4800.00	4800.00	4779.43	59	2.82	9	59	100.00
SGBJUN28	GB	01-Jul-2020	4723.70	4727.00	4819.00	4727.00	4796.00	4779.80	4754.77	1573	74.79	110	1412	89.76
SGBMAR24	GB	01-Jul-2020	4857.29	4889.00	4960.00	4889.00	4950.00	4950.00	4941.70	40	1.98	10	40	100.00
SGBMAR25	GB	01-Jul-2020	4798.24	4800.00	4879.99	4800.00	4811.10	4816.05	4830.20	152	7.34	22	140	92.11
SGBMAR28X	GB	01-Jul-2020	4733.47	4788.00	4800.00	4788.00	4800.00	4800.00	4799.62	375	18.00	17	375	100.00
SGBMAY25	GB	01-Jul-2020	4807.95	4851.00	4890.00	4851.00	4857.00	4857.00	4879.90	49	2.39	14	49	100.00
SGBMAY26	GB	01-Jul-2020	4750.00	4770.00	4830.00	4770.00	4830.00	4830.00	4780.00	12	0.57	3	12	100.00
SGBMAY28	GB	01-Jul-2020	4739.36	4739.36	4806.00	4733.50	4800.00	4801.05	4769.95	768	36.63	122	620	80.73
SGBNOV23	GB	01-Jul-2020	4874.75	4870.00	5000.00	4870.00	4902.00	4902.00	4953.95	58	2.87	17	49	84.48
SGBNOV24	GB	01-Jul-2020	4835.37	4833.00	4932.00	4833.00	4900.00	4900.00	4907.79	545	26.75	48	494	90.64
SGBNOV25	GB	01-Jul-2020	4736.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	10	0.48	1	10	100.00
SGBNOV258	GB	01-Jul-2020	4770.00	4800.00	4801.00	4770.01	4801.00	4801.00	4798.16	63	3.02	8	59	93.65
SGBNOV25IX	GB	01-Jul-2020	4770.00	4820.00	4820.00	4721.00	4800.00	4800.00	4766.45	20	0.95	5	11	55.00
SGBNOV25VI	GB	01-Jul-2020	4702.00	4760.01	4760.01	4760.01	4760.01	4760.01	4760.01	1	0.05	1	1	100.00
SGBNOV26	GB	01-Jul-2020	4820.00	4820.00	4820.00	4780.01	4780.01	4795.00	4804.74	38	1.83	6	38	100.00
SGBOCT25	GB	01-Jul-2020	4800.00	4800.00	4815.00	4800.00	4801.00	4801.00	4814.03	102	4.91	5	102	100.00
SGBOCT25IV	GB	01-Jul-2020	4730.00	4761.00	4838.00	4761.00	4838.00	4838.00	4807.75	30	1.44	10	30	100.00
SGBOCT26	GB	01-Jul-2020	4725.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	2	0.10	1	2	100.00
SGBOCT27	GB	01-Jul-2020	4750.00	4725.01	4975.00	4725.01	4781.03	4781.03	4856.79	129	6.27	16	110	85.27
SGBOCT27VI	GB	01-Jul-2020	4750.00	4750.00	4800.00	4750.00	4790.00	4790.00	4773.56	18	0.86	10	18	100.00
SGBSEP24	GB	01-Jul-2020	4850.00	4890.00	4950.00	4890.00	4900.00	4902.50	4932.27	86	4.24	12	86	100.00
SGBSEP27	GB	01-Jul-2020	4775.00	4799.95	4799.95	4799.00	4799.00	4799.00	4799.63	21	1.01	5	21	100.00
SGL	EQ	01-Jul-2020	9.20	9.05	9.10	8.80	9.05	9.00	9.02	15279	1.38	70	13337	87.29
SHAHALLOYS	BE	01-Jul-2020	8.55	8.60	8.60	8.15	8.15	8.15	8.59	6698	0.58	29	-	-
SHAKTIPUMP	BE	01-Jul-2020	165.20	168.95	168.95	161.10	165.00	165.35	164.45	16806	27.64	287	-	-
SHALBY	EQ	01-Jul-2020	69.00	69.45	71.75	68.90	69.65	69.75	70.44	187143	131.83	2711	45291	24.20
SHALPAINTS	EQ	01-Jul-2020	63.15	63.20	63.20	61.05	61.90	61.50	61.79	88768	54.85	1517	57105	64.33
SHANKARA	EQ	01-Jul-2020	356.20	359.00	384.70	358.00	370.10	370.10	373.83	196638	735.09	7578	36375	18.50
SHANTIGEAR	EQ	01-Jul-2020	87.95	88.80	88.80	86.75	87.25	87.45	87.36	14283	12.48	412	9405	65.85
SHARDACROP	EQ	01-Jul-2020	263.35	276.50	276.50	276.50	276.50	276.50	276.50	6719	18.58	132	6719	100.00
SHARDAMOTR	EQ	01-Jul-2020	909.10	872.00	877.85	835.90	845.55	845.35	854.40	9013	77.01	1299	4350	48.26
SHARIABEES	EQ	01-Jul-2020	252.66	254.00	258.00	240.10	253.00	253.00	250.35	63	0.16	16	44	69.84
SHEMAROO	EQ	01-Jul-2020	63.15	62.05	64.60	62.05	62.75	62.85	63.39	41070	26.03	696	30942	75.34
SHIL	EQ	01-Jul-2020	78.10	81.70	81.70	78.00	79.75	78.25	79.16	21670	17.15	398	15616	72.06
SHILPAMED	EQ	01-Jul-2020	475.40	482.40	485.00	465.05	468.00	467.50	471.09	77141	363.40	3360	35073	45.47
SHIRPUR-G	EQ	01-Jul-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	32122	2.79	26	32122	100.00
SHIVAMAUTO	BE	01-Jul-2020	16.80	16.55	17.00	16.15	16.60	16.70	16.56	49905	8.27	264	-	-
SHIVAMILLS	EQ	01-Jul-2020	24.65	25.70	25.80	24.70	25.60	25.50	25.17	6149	1.55	175	1878	30.54
SHIVATEX	EQ	01-Jul-2020	86.75	83.20	91.00	82.45	83.15	83.30	85.26	10036	8.56	236	3167	31.56
SHK	EQ	01-Jul-2020	63.30	63.80	66.70	62.55	66.20	65.95	64.72	910162	589.04	5303	389235	42.77
SHOPERSTOP	EQ	01-Jul-2020	168.70	171.00	171.00	168.00	170.00	169.25	169.32	114591	194.02	3610	75160	65.59
SHRADHA	SM	01-Jul-2020	22.15	21.25	23.25	21.25	23.25	23.25	22.42	6000	1.35	3	4000	66.67
SHREDIGCEM	EQ	01-Jul-2020	54.05	52.45	54.70	51.00	52.60	52.40	52.77	1370088	723.06	6366	732072	53.43
SHREECEM	EQ	01-Jul-2020	23051.05	22814.35	23215.00	22516.80	22599.00	22663.50	22827.82	71638	16353.40	18543	14495	20.23
SHREEPUSHK	EQ	01-Jul-2020	89.10	91.50	94.80	87.45	91.95	92.80	91.85	30654	28.16	1022	15607	50.91
SHREERAMA	EQ	01-Jul-2020	5.25	5.25	5.40	5.10	5.15	5.30	5.21	6769	0.35	55	5734	84.71
SHRENIK	EQ	01-Jul-2020	40.25	42.25	42.25	40.25	42.25	42.25	42.09	80053	33.69	200	77026	96.22
SHREYANIND	EQ	01-Jul-2020	81.65	83.00	83.95	76.30	78.50	78.45	79.18	38948	30.84	951	24924	63.99
SHREYAS	EQ	01-Jul-2020	60.40	62.00	62.00	58.00	59.20	59.60	59.58	24350	14.51	567	15216	62.49
SHRIPISTON	BE	01-Jul-2020	594.00	584.00	594.00	565.15	570.05	591.35	587.72	2127	12.50	18	-	-
SHRIRAMCIT	EQ	01-Jul-2020	671.40	675.00	690.95	666.55	680.00	680.75	679.56	147376	1001.51	4289	14290	9.70
SHRIRAMEPC	EQ	01-Jul-2020	5.00	4.75	4.75	4.75	4.75	4.75	4.75	67586	3.21	189	67585	100.00
SHUBHLAXMI	SM	01-Jul-2020	21.80	21.20	21.20	20.75	21.10	20.95	21.04	7000	1.47	7	5000	71.43
SHYAMCENT	BE	01-Jul-2020	3.90	4.05	4.05	3.75	4.05	4.00	3.98	57693	2.30	90	-	-
SICAGEN	EQ	01-Jul-2020	13.90	14.50	14.55	13.45	13.80	13.90	14.12	14663	2.07	79	10629	72.49
SICAL	EQ	01-Jul-2020	11.15	11.25	11.45	10.60	10.60	10.60	10.77	217741	23.44	467	207019	95.08
SIEMENS	EQ	01-Jul-2020	1096.65	1096.65	1109.10	1082.45	1097.00	1094.95	1094.02	479828	5249.43	18027	83941	17.49
SIGIND	EQ	01-Jul-2020	22.75	23.05	23.05	22.10	22.75	22.75	22.47	4334	0.97	114	3484	80.39
SIL	BE	01-Jul-2020	10.60	10.55	10.55	10.10	10.45	10.45	10.12	12562	1.27	30	-	-
SILINV	EQ	01-Jul-2020	141.10	138.90	141.90	138.60	141.00	140.10	140.02	1487	2.08	63	989	66.51
SIMBHALS	BE	01-Jul-2020	7.05	7.30	7.30	6.70	6.95	6.75	6.78	9539	0.65	38	-	-
SIMPLEXINF	EQ	01-Jul-2020	28.00	27.60	28.00	27.40	27.80	27.90	27.74	97804	27.13	753	68985	70.53
SINTERCOM	SM	01-Jul-2020	58.10	59.05	60.00	59.00	60.00	59.95	59.58	10000	5.96	5	8000	80.00
SINTEX	BE	01-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	308739	8.64	215	-	-
SIRCA	EQ	01-Jul-2020	204.60	210.00	213.90	195.00	208.00	206.70	205.75	64969	133.67	2440	27198	41.86
SIS	EQ	01-Jul-2020	380.30	378.40	384.90	365.30	376.20	381.20	379.08	24052	91.18	1918	12204	50.74
SITINET	BE	01-Jul-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	184029	4.05	108	-	-
SIYSIL	EQ	01-Jul-2020	135.10	137.00	137.00	134.00	134.20	134.30	135.11	46706	63.11	1394	24579	52.62
SJVN	EQ	01-Jul-2020	21.80	21.80	22.25	21.65	21.90	21.85	21.85	1164125	254.35	6390	648142	55.68
SKFINDIA	EQ	01-Jul-2020	1669.15	1677.45	1680.00	1665.35	1669.10	1672.00	1673.32	25950	434.23	1808	8851	34.11
SKIL	BE	01-Jul-2020	4.25	4.05	4.10	4.05	4.05	4.05	4.05	20109	0.81	33	-	-
SKIPPER	EQ	01-Jul-2020	38.70	38.95	42.55	36.60	42.55	42.55	40.71	327953	133.51	2761	165237	50.38
SKMEGGPROD	EQ	01-Jul-2020	31.60	32.35	32.70	31.55	31.65	31.90	32.14	8357	2.69	155	6199	74.18
SMARTLINK	EQ	01-Jul-2020	69.70	69.50	72.00	67.05	69.30	69.55	69.35	3053	2.12	88	1917	62.79
SMLISUZU	EQ	01-Jul-2020	385.50	385.50	388.45	378.10	382.00	381.90	383.20	28229	108.17	1586	9223	32.67
SMSLIFE	EQ	01-Jul-2020	298.95	300.00	306.90	296.00	300.00	299.30	299.64	4550	13.63	199	2572	56.53
SMSPHARMA	EQ	01-Jul-2020	62.25	62.25	68.00	60.25	63.00	63.35	64.45	399902	257.74	3954	115810	28.96
SNOWMAN	EQ	01-Jul-2020	29.40	29.60	29.65	28.85	29.15	29.05	29.20	209785	61.25	1233	116002	55.30
SOBHA	EQ	01-Jul-2020	226.90	230.80	230.80	223.00	224.00	224.45	225.85	214295	484.00	5585	55916	26.09
SOLARA	EQ	01-Jul-2020	662.70	665.00	666.05	655.00	660.00	658.60	660.01	32415	213.94	1092	23594	72.79
SOLARINDS	EQ	01-Jul-2020	1020.20	987.70	1010.00	975.00	994.75	997.10	986.76	37207	367.14	8204	20228	54.37
SOMANYCERA	EQ	01-Jul-2020	118.30	119.45	122.50	116.10	117.70	117.00	118.01	286076	337.59	2814	245445	85.80
SOMICONVEY	EQ	01-Jul-2020	16.30	17.90	17.90	16.75	17.90	17.90	17.71	10946	1.94	117	8465	77.33
SONAMCLOCK	SM	01-Jul-2020	39.00	39.25	39.75	39.25	39.75	39.60	39.50	18000	7.11	3	18000	100.00
SONATSOFTW	EQ	01-Jul-2020	238.60	239.00	241.95	234.05	237.85	238.50	239.01	350419	837.54	8248	80125	22.87
SONISOYA	SM	01-Jul-2020	15.50	16.25	16.25	16.25	16.25	16.25	16.25	24000	3.90	4	24000	100.00
SORILINFRA	EQ	01-Jul-2020	72.15	69.15	75.75	68.55	74.05	74.30	73.20	186089	136.22	2263	94644	50.86
SOTL	EQ	01-Jul-2020	672.80	670.95	691.00	662.80	667.00	666.95	673.88	480	3.23	116	291	60.63
SOUTHBANK	EQ	01-Jul-2020	8.05	7.65	8.00	7.65	7.75	7.70	7.76	39668272	3077.32	32673	21478493	54.15
SOUTHWEST	BE	01-Jul-2020	20.80	20.80	21.00	20.30	20.30	20.30	20.48	8240	1.69	12	-	-
SPAL	EQ	01-Jul-2020	78.80	81.00	81.00	77.95	79.05	79.25	79.15	17496	13.85	361	10755	61.47
SPANDANA	EQ	01-Jul-2020	545.15	552.00	552.00	543.20	549.95	547.35	547.25	13112	71.76	465	7941	60.56
SPARC	EQ	01-Jul-2020	162.40	163.25	163.70	158.55	159.35	159.35	161.02	616171	992.19	9183	227088	36.85
SPECIALITY	EQ	01-Jul-2020	31.65	32.35	32.40	31.15	31.20	31.30	31.48	20316	6.39	226	13974	68.78
SPENCERS	EQ	01-Jul-2020	87.15	87.45	100.90	86.65	98.80	98.80	92.10	17015492	15670.95	67915	2197369	12.91
SPENTEX	BE	01-Jul-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	245717	2.58	124	-	-
SPIC	EQ	01-Jul-2020	20.45	20.45	20.70	20.05	20.05	20.20	20.24	108229	21.91	450	53959	49.86
SPICEJET	EQ	01-Jul-2020	50.25	50.20	50.50	49.60	49.85	49.70	49.87	1541596	768.77	7717	892850	57.92
SPLIL	EQ	01-Jul-2020	33.15	33.70	34.40	30.05	30.90	30.85	31.42	214122	67.27	1845	122514	57.22
SPMLINFRA	EQ	01-Jul-2020	10.20	9.70	9.70	9.70	9.70	9.70	9.70	9716	0.94	31	9716	100.00
SPTL	BE	01-Jul-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	204055	6.43	156	-	-
SREEL	EQ	01-Jul-2020	124.95	124.95	126.95	121.75	123.95	123.95	124.40	4265	5.31	181	2944	69.03
SREIBNPNCD	NJ	01-Jul-2020	835.00	844.00	844.00	844.00	844.00	844.00	844.00	5	0.04	1	5	100.00
SREIBNPNCD	NL	01-Jul-2020	825.00	829.95	829.95	802.00	802.00	802.00	802.90	31	0.25	3	30	96.77
SREIBNPNCD	NO	01-Jul-2020	800.00	810.00	810.00	755.00	755.00	755.00	803.82	76	0.61	4	76	100.00
SREIBNPNCD	NP	01-Jul-2020	770.00	740.00	889.90	625.00	702.39	702.39	671.65	168	1.13	11	166	98.81
SREIBNPNCD	NS	01-Jul-2020	715.00	715.00	715.00	715.00	715.00	715.00	715.00	70	0.50	3	70	100.00
SREIBNPNCD	NY	01-Jul-2020	811.00	795.10	795.10	795.10	795.10	795.10	795.10	100	0.80	1	100	100.00
SREIBNPNCD	Y6	01-Jul-2020	1050.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	22	0.25	3	22	100.00
SREIBNPNCD	Y8	01-Jul-2020	740.20	720.00	720.00	720.00	720.00	720.00	720.00	35	0.25	2	35	100.00
SREINFRA	EQ	01-Jul-2020	9.50	9.95	9.95	9.05	9.05	9.05	9.30	5739635	533.84	5268	3192936	55.63
SRF	EQ	01-Jul-2020	3605.70	3607.00	3628.15	3585.00	3602.50	3597.95	3608.27	101975	3679.53	7107	21179	20.77
SRHHYPOLTD	EQ	01-Jul-2020	118.95	126.40	130.80	122.65	130.80	130.60	129.50	140780	182.31	2770	76643	54.44
SRIPIPES	EQ	01-Jul-2020	177.10	175.00	179.65	173.00	173.85	174.45	175.04	42827	74.96	1578	26090	60.92
SRTRANSFIN	EQ	01-Jul-2020	689.60	692.65	710.00	685.05	701.95	701.35	701.23	3733942	26183.65	65537	822771	22.03
SRTRANSFIN	Y3	01-Jul-2020	1040.00	1040.00	1040.00	1035.00	1040.00	1040.00	1038.23	272	2.82	10	272	100.00
SRTRANSFIN	Y6	01-Jul-2020	2109.00	2109.00	2109.00	2100.00	2100.00	2100.00	2100.07	253	5.31	11	253	100.00
SRTRANSFIN	Y9	01-Jul-2020	1018.00	1018.00	1019.99	1016.00	1016.01	1016.01	1016.94	426	4.33	14	386	90.61
SRTRANSFIN	YB	01-Jul-2020	1015.00	1013.50	1013.50	1013.50	1013.50	1013.50	1013.50	15	0.15	2	15	100.00
SRTRANSFIN	YH	01-Jul-2020	969.94	971.00	971.00	970.00	970.00	970.00	970.42	60	0.58	3	35	58.33
SRTRANSFIN	YI	01-Jul-2020	965.00	979.90	979.90	970.00	970.00	970.00	971.18	34	0.33	8	30	88.24
SRTRANSFIN	YJ	01-Jul-2020	981.28	982.99	984.90	982.99	984.76	984.76	983.06	207	2.03	4	207	100.00
SRTRANSFIN	YK	01-Jul-2020	963.09	960.00	962.00	960.00	962.00	962.00	960.98	128	1.23	13	128	100.00
SRTRANSFIN	YL	01-Jul-2020	954.98	957.00	957.00	955.00	955.00	955.00	956.73	33	0.32	3	33	100.00
SRTRANSFIN	YM	01-Jul-2020	1146.58	1147.00	1151.15	1147.00	1151.10	1151.10	1149.78	175	2.01	5	125	71.43
SRTRANSFIN	YN	01-Jul-2020	1065.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	5	0.05	1	5	100.00
SRTRANSFIN	YO	01-Jul-2020	981.10	989.00	989.00	975.00	975.00	975.09	976.16	65	0.63	3	65	100.00
SRTRANSFIN	YP	01-Jul-2020	985.80	970.00	978.20	970.00	978.20	978.20	976.15	113	1.10	8	113	100.00
SRTRANSFIN	YQ	01-Jul-2020	1019.96	1019.90	1020.10	1016.00	1016.00	1016.00	1019.20	500	5.10	12	500	100.00
SRTRANSFIN	YR	01-Jul-2020	1002.00	1002.00	1010.00	1002.00	1009.00	1009.00	1008.08	183	1.84	7	138	75.41
SRTRANSFIN	YT	01-Jul-2020	1121.28	1115.00	1115.00	1112.00		1112.10	1113.07	15	0.17	3	15	100.00
SRTRANSFIN	YW	01-Jul-2020	1015.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
SRTRANSFIN	YX	01-Jul-2020	986.00	993.00	997.96	993.00	997.96	994.65	994.65	45	0.45	6	45	100.00
SRTRANSFIN	YY	01-Jul-2020	987.00	976.00	976.00	976.00	976.00	976.00	976.00	75	0.73	11	75	100.00
SRTRANSFIN	Z1	01-Jul-2020	1072.00	1070.00	1070.00	1037.01	1070.00	1070.00	1068.94	187	2.00	13	186	99.47
SRTRANSFIN	Z4	01-Jul-2020	970.00	972.00	972.00	972.00	972.00	972.00	972.00	8	0.08	1	8	100.00
SRTRANSFIN	Z5	01-Jul-2020	865.00	975.00	975.00	975.00	975.00	975.00	975.00	60	0.59	2	60	100.00
SRTRANSFIN	Z7	01-Jul-2020	966.00	994.00	994.00	994.00	994.00	994.00	994.00	10	0.10	1	10	100.00
SRTRANSFIN	Z8	01-Jul-2020	965.80	994.01	998.00	994.01	998.00	998.00	996.50	200	1.99	4	125	62.50
SRTRANSFIN	Z9	01-Jul-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	2	20	100.00
SRTRANSFIN	ZH	01-Jul-2020	945.80	958.95	959.00	958.95	959.00	959.00	958.99	350	3.36	10	350	100.00
SSWL	EQ	01-Jul-2020	435.10	438.80	456.00	433.25	435.25	438.70	445.54	159852	712.20	5880	50810	31.79
STAR	EQ	01-Jul-2020	409.60	410.20	417.60	404.20	407.50	409.50	409.01	553247	2262.84	11866	108496	19.61
STARCEMENT	EQ	01-Jul-2020	86.15	86.00	87.35	85.80	86.65	86.50	86.58	63331	54.83	1216	33398	52.74
STARPAPER	EQ	01-Jul-2020	106.50	106.85	108.95	99.90	103.95	103.35	104.29	533371	556.26	7058	186771	35.02
STCINDIA	EQ	01-Jul-2020	45.60	46.65	46.65	44.15	45.30	45.65	45.27	15158	6.86	295	7682	50.68
STEELCITY	EQ	01-Jul-2020	29.20	29.05	30.00	28.35	29.20	29.35	28.84	8697	2.51	46	7244	83.29
STEELXIND	BE	01-Jul-2020	25.75	26.25	27.00	25.00	27.00	26.70	26.33	206183	54.29	159	-	-
STEL	EQ	01-Jul-2020	58.40	60.80	66.00	59.40	61.55	61.50	62.16	135770	84.40	1622	50799	37.42
STERTOOLS	EQ	01-Jul-2020	164.70	163.00	170.70	163.00	165.45	165.65	166.92	12296	20.52	252	7971	64.83
STINDIA	BE	01-Jul-2020	4.00	4.00	4.00	3.80	3.80	3.80	4.00	256	0.01	4	-	-
STRTECH	EQ	01-Jul-2020	110.10	110.60	119.30	110.30	117.40	117.55	114.99	2725087	3133.63	25421	990992	36.37
SUBCAPCITY	BE	01-Jul-2020	5.45	5.70	5.70	5.60	5.70	5.70	5.69	540	0.03	3	-	-
SUBEX	BE	01-Jul-2020	8.55	8.20	8.50	8.15	8.30	8.20	8.22	959976	78.90	1017	-	-
SUBROS	EQ	01-Jul-2020	170.30	171.00	175.95	171.00	173.40	172.45	172.82	69850	120.71	1940	31847	45.59
SUDARSCHEM	EQ	01-Jul-2020	391.75	390.00	393.80	385.25	389.95	388.45	388.62	69489	270.05	2811	31264	44.99
SUMEETINDS	EQ	01-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	22666	0.52	20	22666	100.00
SUMICHEM	EQ	01-Jul-2020	273.80	275.70	280.65	267.35	276.70	276.85	275.96	733265	2023.52	11608	349511	47.67
SUMIT	BE	01-Jul-2020	11.45	11.45	11.85	10.90	11.80	11.80	11.08	3765	0.42	22	-	-
SUMMITSEC	EQ	01-Jul-2020	340.05	330.10	338.15	311.10	335.00	337.90	333.68	3297	11.00	257	2838	86.08
SUNCLAYLTD	EQ	01-Jul-2020	1697.15	1685.05	1698.00	1662.55	1677.50	1674.25	1683.07	2110	35.51	411	1049	49.72
SUNDARAM	EQ	01-Jul-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.79	356442	6.37	237	288245	80.87
SUNDARMFIN	EQ	01-Jul-2020	1452.05	1452.00	1467.15	1412.45	1454.00	1453.70	1445.30	85282	1232.58	6354	37573	44.06
SUNDARMHLD	EQ	01-Jul-2020	48.60	49.80	49.80	48.05	48.80	48.45	48.66	39594	19.26	209	36013	90.96
SUNDRMBRAK	EQ	01-Jul-2020	219.05	223.95	223.95	215.20	218.50	218.85	219.04	1082	2.37	73	571	52.77
SUNDRMFAST	EQ	01-Jul-2020	374.30	377.00	384.35	374.15	376.00	375.85	378.01	33343	126.04	2764	17077	51.22
SUNFLAG	EQ	01-Jul-2020	37.20	37.20	38.35	36.55	37.55	37.50	37.53	126801	47.58	833	68386	53.93
SUNPHARMA	EQ	01-Jul-2020	472.95	473.50	475.80	466.15	467.95	468.15	469.78	5984010	28111.65	65841	1555807	26.00
SUNTECK	EQ	01-Jul-2020	189.05	191.00	191.75	171.00	178.80	179.30	181.81	651260	1184.07	9153	303184	46.55
SUNTV	EQ	01-Jul-2020	403.35	406.00	413.80	400.35	403.40	402.05	407.44	2129535	8676.63	23766	316820	14.88
SUPERHOUSE	EQ	01-Jul-2020	80.90	79.90	86.40	74.75	85.00	84.45	82.54	171393	141.47	3230	50024	29.19
SUPERSPIN	BE	01-Jul-2020	4.95	4.75	4.80	4.75	4.75	4.75	4.75	40760	1.94	39	-	-
SUPPETRO	EQ	01-Jul-2020	167.10	165.85	171.85	164.00	166.50	166.60	168.08	21924	36.85	687	12719	58.01
SUPRAJIT	EQ	01-Jul-2020	144.45	144.45	158.70	142.85	152.10	152.45	152.62	734365	1120.78	10463	164348	22.38
SUPREMEENG	SM	01-Jul-2020	18.35	19.00	19.00	17.45	18.85	17.90	18.07	32000	5.78	8	24000	75.00
SUPREMEIND	EQ	01-Jul-2020	1127.70	1134.90	1137.00	1117.55	1125.00	1122.80	1123.57	65632	737.42	2759	53407	81.37
SUPREMEINF	BZ	01-Jul-2020	15.05	15.80	15.80	14.30	14.40	14.35	14.53	35159	5.11	79	-	-
SURANASOL	BE	01-Jul-2020	8.10	8.30	8.50	7.80	8.00	8.10	8.20	47498	3.89	107	-	-
SURANAT&P	EQ	01-Jul-2020	4.45	4.60	4.60	4.15	4.30	4.35	4.29	50196	2.15	141	35491	70.70
SURYALAXMI	BE	01-Jul-2020	18.05	18.95	18.95	17.20	17.65	17.65	17.50	3005	0.53	44	-	-
SURYAROSNI	EQ	01-Jul-2020	117.75	117.75	119.95	114.55	119.00	117.50	117.82	58074	68.42	1254	38223	65.82
SUTLEJTEX	EQ	01-Jul-2020	22.60	22.55	22.55	22.00	22.10	22.15	22.25	27553	6.13	244	20239	73.45
SUULD	SM	01-Jul-2020	29.40	28.00	30.75	27.95	30.75	30.75	28.90	24000	6.94	3	16000	66.67
SUVEN	EQ	01-Jul-2020	41.40	39.50	41.95	39.35	39.40	39.45	40.00	1394006	557.67	5420	708489	50.82
SUVENPHAR	EQ	01-Jul-2020	470.40	476.90	489.00	467.10	485.60	481.85	476.04	99762	474.90	2162	62238	62.39
SUZLON	EQ	01-Jul-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	2803303	148.58	1688	2803303	100.00
SVLL	SM	01-Jul-2020	82.15	80.90	80.90	80.90	80.90	80.90	80.90	1000	0.81	1	1000	100.00
SWANENERGY	EQ	01-Jul-2020	132.80	133.00	144.90	131.10	141.55	142.50	134.41	264105	354.99	3083	160596	60.81
SWARAJENG	EQ	01-Jul-2020	1447.65	1454.90	1463.00	1431.95	1441.05	1442.30	1448.62	7951	115.18	966	5031	63.28
SWELECTES	EQ	01-Jul-2020	112.25	112.50	116.85	112.00	113.00	112.30	114.58	11851	13.58	369	7686	64.86
SWSOLAR	EQ	01-Jul-2020	219.65	230.60	230.60	215.00	230.60	229.75	227.44	725584	1650.25	4584	476889	65.72
SYMPHONY	EQ	01-Jul-2020	876.25	880.00	884.00	870.00	875.00	878.85	875.55	52054	455.76	4298	15420	29.62
SYNCOM	BE	01-Jul-2020	3.00	3.15	3.15	3.10	3.15	3.15	3.15	2046705	64.47	936	-	-
SYNGENE	EQ	01-Jul-2020	400.90	402.95	415.00	402.00	405.60	408.30	409.17	566303	2317.16	8221	440426	77.77
TAINWALCHM	EQ	01-Jul-2020	47.75	48.70	48.80	47.00	47.15	47.05	47.65	2530	1.21	55	1843	72.85
TAJGVK	EQ	01-Jul-2020	153.85	156.70	162.95	149.00	162.15	161.45	156.74	159808	250.48	6920	77319	48.38
TAKE	EQ	01-Jul-2020	49.35	50.35	50.35	49.50	49.60	49.70	49.83	98005	48.83	658	86723	88.49
TALBROAUTO	EQ	01-Jul-2020	114.60	112.25	113.70	108.00	108.40	108.65	110.01	73175	80.50	2158	34569	47.24
TALWALKARS	BZ	01-Jul-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	13647	0.45	21	-	-
TALWGYM	BZ	01-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	19416	0.38	10	-	-
TANLA	EQ	01-Jul-2020	71.70	72.30	73.75	71.80	72.45	72.50	72.81	155510	113.22	1129	92947	59.77
TANTIACONS	BE	01-Jul-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	200	0.00	1	-	-
TARMAT	EQ	01-Jul-2020	25.00	25.20	25.20	23.35	23.70	24.00	24.15	9080	2.19	325	2102	23.15
TASTYBITE	EQ	01-Jul-2020	12419.60	12215.00	12532.45	12215.00	12525.40	12488.10	12352.94	787	97.22	458	391	49.68
TATACAPHSG	N2	01-Jul-2020	1045.00	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	100	1.05	1	100	100.00
TATACAPHSG	N4	01-Jul-2020	1039.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	51	0.53	4	51	100.00
TATACAPHSG	N6	01-Jul-2020	1089.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
TATACAPHSG	N8	01-Jul-2020	1080.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
TATACHEM	EQ	01-Jul-2020	310.05	314.00	314.00	307.40	308.35	308.35	309.45	815746	2524.29	16355	365341	44.79
TATACOFFEE	EQ	01-Jul-2020	81.95	81.50	82.70	81.05	82.45	81.95	81.88	318886	261.11	4617	81118	25.44
TATACOMM	EQ	01-Jul-2020	611.75	614.35	622.95	602.40	606.00	606.10	611.21	60945	372.50	3584	36031	59.12
TATACONSUM	EQ	01-Jul-2020	387.45	385.00	388.50	380.50	385.00	384.50	385.19	1611560	6207.63	21543	738869	45.85
TATAELXSI	EQ	01-Jul-2020	897.30	904.00	910.00	897.00	903.00	902.20	904.33	305834	2765.75	9155	66920	21.88
TATAINVEST	EQ	01-Jul-2020	771.30	762.00	771.75	751.95	764.00	762.15	761.58	26742	203.66	1684	15735	58.84
TATAMETALI	EQ	01-Jul-2020	482.00	487.00	504.00	480.00	490.00	485.85	490.68	38267	187.77	2833	13314	34.79
TATAMOTORS	EQ	01-Jul-2020	98.25	99.00	101.45	98.20	100.50	100.75	100.12	50868246	50928.22	169169	5464332	10.74
TATAMTRDVR	EQ	01-Jul-2020	40.05	40.00	41.30	39.85	40.80	40.95	40.74	3268496	1331.70	11147	951201	29.10
TATAPOWER	EQ	01-Jul-2020	44.85	45.00	46.70	44.05	46.50	46.10	45.23	28894350	13068.19	44371	6910805	23.92
TATASTEEL	E1	01-Jul-2020	33.00	33.25	33.65	32.90	33.00	32.95	33.11	148887	49.29	2234	112902	75.83
TATASTEEL	EQ	01-Jul-2020	326.70	329.00	329.60	320.30	324.10	323.70	323.39	10489533	33922.37	96601	1515907	14.45
TATASTLBSL	EQ	01-Jul-2020	20.50	20.70	20.70	20.10	20.25	20.25	20.28	2035967	412.85	2869	730025	35.86
TATASTLLP	EQ	01-Jul-2020	244.00	245.95	245.95	239.15	241.40	240.65	241.34	31178	75.24	2137	19875	63.75
TBZ	EQ	01-Jul-2020	29.25	30.20	30.20	29.35	29.40	29.60	29.61	39101	11.58	479	25025	64.00
TCFSL	NB	01-Jul-2020	1082.00	1084.50	1086.50	1084.50	1086.00	1086.00	1085.82	110	1.19	5	110	100.00
TCFSL	ND	01-Jul-2020	1116.11	1116.00	1124.00	1116.00	1124.00	1124.00	1118.39	278	3.11	22	210	75.54
TCFSL	NF	01-Jul-2020	1160.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	10	0.12	1	10	100.00
TCFSL	NH	01-Jul-2020	1086.00	1097.99	1097.99	1082.15	1090.00	1090.00	1092.64	166	1.81	6	120	72.29
TCFSL	NJ	01-Jul-2020	1095.01	1100.00	1111.00	1100.00	1111.00	1110.69	1108.70	450	4.99	9	440	97.78
TCFSL	NL	01-Jul-2020	1128.00	1128.00	1140.00	1128.00	1140.00	1140.00	1134.71	411	4.66	10	411	100.00
TCI	EQ	01-Jul-2020	168.75	168.80	171.80	164.05	168.95	168.55	168.13	14335	24.10	641	7285	50.82
TCIDEVELOP	EQ	01-Jul-2020	274.05	277.60	285.50	265.00	267.55	273.75	272.95	431	1.18	67	186	43.16
TCIEXP	EQ	01-Jul-2020	668.20	679.90	681.95	665.10	670.00	672.80	675.84	8264	55.85	778	5670	68.61
TCIFINANCE	EQ	01-Jul-2020	8.30	8.70	8.70	7.90	7.90	7.90	8.32	39257	3.27	243	38605	98.34
TCNSBRANDS	EQ	01-Jul-2020	339.90	344.85	344.90	337.55	338.50	339.35	340.01	112579	382.78	718	111490	99.03
TCPLPACK	EQ	01-Jul-2020	266.65	257.40	274.60	257.35	269.45	264.05	266.62	3995	10.65	236	1360	34.04
TCS	EQ	01-Jul-2020	2082.15	2079.70	2113.95	2079.50	2095.00	2092.05	2100.06	2503466	52574.40	103067	829392	33.13
TDPOWERSYS	EQ	01-Jul-2020	117.90	119.75	120.80	115.00	116.00	115.70	117.01	46753	54.70	1563	28325	60.58
TEAMLEASE	EQ	01-Jul-2020	1680.50	1692.40	1710.90	1640.00	1665.95	1650.20	1677.73	58846	987.28	5615	49664	84.40
TECHM	EQ	01-Jul-2020	543.40	544.00	547.35	536.05	546.75	545.90	542.17	3662565	19857.50	106942	2051485	56.01
TECHNOE	EQ	01-Jul-2020	190.75	183.75	185.00	174.00	185.00	183.80	180.12	40219	72.44	2000	17635	43.85
TECHNOFAB	BE	01-Jul-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	2658	0.29	17	-	-
TEJASNET	BE	01-Jul-2020	47.90	49.00	49.95	48.15	48.90	49.15	49.24	61533	30.30	521	-	-
TERASOFT	EQ	01-Jul-2020	24.00	26.05	26.05	24.20	25.50	25.25	25.42	48806	12.40	282	29984	61.44
TEXINFRA	EQ	01-Jul-2020	36.00	36.65	39.60	35.00	39.10	39.30	38.32	55183	21.15	652	43869	79.50
TEXMOPIPES	EQ	01-Jul-2020	14.85	14.90	14.90	14.15	14.15	14.15	14.24	45911	6.54	130	33800	73.62
TEXRAIL	EQ	01-Jul-2020	24.30	24.50	26.40	23.50	26.15	26.05	25.64	510659	130.91	2299	364886	71.45
TFCILTD	EQ	01-Jul-2020	38.95	40.85	40.85	40.85	40.85	40.85	40.85	63771	26.05	148	63771	100.00
THANGAMAYL	EQ	01-Jul-2020	259.25	258.95	259.45	253.00	254.80	255.15	255.75	13424	34.33	617	8451	62.95
THEINVEST	EQ	01-Jul-2020	102.05	97.75	107.15	97.60	107.15	107.00	104.59	3558	3.72	68	2988	83.98
THEJO	SM	01-Jul-2020	575.00	565.10	580.00	565.00	580.00	579.90	572.48	800	4.58	4	600	75.00
THEMISMED	EQ	01-Jul-2020	343.60	338.95	344.35	313.25	341.00	340.10	337.54	5632	19.01	248	4553	80.84
THERMAX	EQ	01-Jul-2020	754.95	755.00	755.50	737.35	739.00	739.70	745.01	20863	155.43	1789	11574	55.48
THIRUSUGAR	BZ	01-Jul-2020	4.65	4.65	4.85	4.65	4.85	4.85	4.85	7230	0.35	9	-	-
THOMASCOOK	EQ	01-Jul-2020	26.60	27.00	27.90	26.45	27.05	27.00	26.81	291609	78.17	3064	191952	65.83
THOMASCOTT	BE	01-Jul-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	5	0.00	1	-	-
THYROCARE	EQ	01-Jul-2020	508.50	502.05	509.85	502.00	503.30	503.60	506.22	27073	137.05	2445	16636	61.45
TI	EQ	01-Jul-2020	21.25	20.20	20.80	20.20	20.20	20.20	20.24	259570	52.55	833	212827	81.99
TIDEWATER	EQ	01-Jul-2020	4072.60	4080.10	4113.55	4065.65	4109.00	4105.15	4094.42	858	35.13	275	607	70.75
TIIL	EQ	01-Jul-2020	248.05	257.95	258.10	246.30	250.00	250.40	251.19	2589	6.50	677	1321	51.02
TIINDIA	EQ	01-Jul-2020	444.40	445.10	451.00	445.00	450.00	447.50	448.13	63238	283.39	3734	49554	78.36
TIJARIA	EQ	01-Jul-2020	7.80	8.55	8.55	7.05	8.55	8.55	8.40	242730	20.38	543	130038	53.57
TIL	EQ	01-Jul-2020	138.35	135.85	142.00	135.10	142.00	140.65	139.14	6585	9.16	547	3336	50.66
TIMESGTY	EQ	01-Jul-2020	23.70	24.10	24.90	23.40	23.40	23.55	24.02	5590	1.34	40	2955	52.86
TIMETECHNO	EQ	01-Jul-2020	37.45	37.00	38.60	37.00	38.00	38.00	37.62	280448	105.50	1338	175305	62.51
TIMKEN	EQ	01-Jul-2020	950.15	957.00	973.95	943.00	965.40	965.50	955.76	30225	288.88	1642	21173	70.05
TINPLATE	EQ	01-Jul-2020	118.30	118.00	120.70	115.35	117.55	118.10	117.90	413132	487.07	7657	85585	20.72
TIPSINDLTD	EQ	01-Jul-2020	136.15	149.90	149.90	132.40	137.95	134.95	137.23	5757	7.90	360	3204	55.65
TIRUMALCHM	EQ	01-Jul-2020	48.90	49.45	50.60	48.40	49.65	49.85	49.34	319750	157.77	2129	158620	49.61
TIRUPATIFL	SM	01-Jul-2020	27.85	28.00	28.00	28.00	28.00	28.00	28.00	3200	0.90	1	3200	100.00
TITAN	EQ	01-Jul-2020	949.85	950.00	968.50	945.00	948.00	948.20	953.37	3043356	29014.31	81159	792619	26.04
TMRVL	BE	01-Jul-2020	9.90	10.00	10.00	9.50	9.80	9.70	9.64	50713	4.89	167	-	-
TNPETRO	EQ	01-Jul-2020	33.20	33.65	35.55	33.00	34.65	34.90	34.39	180668	62.14	1159	74036	40.98
TNPL	EQ	01-Jul-2020	116.90	112.00	112.80	108.65	110.50	111.00	110.84	681805	755.72	10254	305108	44.75
TNTELE	BE	01-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	284	0.01	5	-	-
TOKYOPLAST	EQ	01-Jul-2020	60.55	60.20	64.40	60.15	61.65	62.35	61.68	2684	1.66	197	1545	57.56
TORNTPHARM	EQ	01-Jul-2020	2372.10	2381.00	2394.00	2326.00	2341.00	2338.10	2344.36	427437	10020.68	23577	172564	40.37
TORNTPOWER	EQ	01-Jul-2020	318.75	320.00	324.50	317.10	322.30	321.80	320.41	997028	3194.57	16257	156642	15.71
TOUCHWOOD	BE	01-Jul-2020	45.75	47.90	47.90	46.75	46.75	46.75	47.05	322	0.15	8	-	-
TPLPLASTEH	EQ	01-Jul-2020	111.25	110.00	113.00	107.40	111.95	111.15	109.21	7071	7.72	463	3475	49.14
TRANSWIND	SM	01-Jul-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	40000	3.72	9	40000	100.00
TREEHOUSE	EQ	01-Jul-2020	5.00	5.20	5.20	4.75	4.90	4.85	5.03	112799	5.67	241	90753	80.46
TREJHARA	EQ	01-Jul-2020	9.00	9.30	9.30	8.55	9.10	9.10	8.96	39904	3.57	123	31667	79.36
TRENT	EQ	01-Jul-2020	615.30	615.00	635.50	610.00	613.50	614.35	622.10	366110	2277.56	15448	251636	68.73
TRF	EQ	01-Jul-2020	74.75	74.10	75.90	73.50	73.95	73.85	74.19	11802	8.76	346	8605	72.91
TRIDENT	EQ	01-Jul-2020	6.95	7.00	7.05	6.90	6.90	6.90	6.97	6305189	439.28	9452	4247569	67.37
TRIGYN	EQ	01-Jul-2020	34.00	35.45	35.45	34.00	34.15	34.35	34.74	36855	12.80	374	25517	69.24
TRIL	EQ	01-Jul-2020	13.25	12.30	12.75	11.95	11.95	11.95	12.10	997817	120.70	2287	578885	58.02
TRITURBINE	EQ	01-Jul-2020	68.60	71.00	71.00	68.60	70.00	69.50	69.52	11768	8.18	366	7165	60.89
TRIVENI	EQ	01-Jul-2020	54.50	54.75	55.45	54.55	55.25	55.15	55.06	131169	72.22	1138	92477	70.50
TTKHLTCARE	EQ	01-Jul-2020	429.85	425.00	438.45	425.00	434.50	434.75	431.50	797	3.44	73	728	91.34
TTKPRESTIG	EQ	01-Jul-2020	5414.40	5414.10	5473.95	5399.95	5425.00	5404.30	5413.92	2827	153.05	1009	1499	53.02
TTL	EQ	01-Jul-2020	29.65	29.65	30.55	29.15	29.30	29.40	29.72	676	0.20	62	408	60.36
TTML	EQ	01-Jul-2020	3.95	3.95	3.95	3.80	3.85	3.80	3.82	2244387	85.82	2277	1366391	60.88
TV18BRDCST	EQ	01-Jul-2020	33.75	34.15	36.10	33.20	35.75	35.30	35.19	9671252	3403.01	16814	3793266	39.22
TVSELECT	BE	01-Jul-2020	100.85	103.45	103.45	100.25	101.70	100.60	101.01	14500	14.65	174	-	-
TVSMOTOR	EQ	01-Jul-2020	378.35	378.50	386.50	377.15	383.10	383.85	382.12	1458044	5571.54	18135	170434	11.69
TVSSRICHAK	EQ	01-Jul-2020	1357.95	1360.00	1399.00	1360.00	1381.05	1386.50	1383.60	8453	116.96	1077	3208	37.95
TVTODAY	EQ	01-Jul-2020	184.15	185.95	186.85	183.85	185.50	185.10	185.23	35210	65.22	1344	22353	63.48
TVVISION	EQ	01-Jul-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	28221	0.59	67	27591	97.77
TWL	EQ	01-Jul-2020	34.15	34.75	35.30	33.10	34.50	34.35	34.22	145406	49.76	1315	76368	52.52
UBL	EQ	01-Jul-2020	1037.75	1035.00	1048.70	1018.05	1027.50	1023.60	1030.71	361851	3729.63	15491	139768	38.63
UBSG1GP	MF	01-Jul-2020	0.49	0.53	0.53	0.53	0.53	0.53	0.53	33111	0.18	5	33111	100.00
UBSG1GPD	MF	01-Jul-2020	0.46	0.50	0.50	0.50	0.50	0.50	0.50	121709	0.61	17	121709	100.00
UCALFUEL	EQ	01-Jul-2020	110.15	110.90	113.75	109.00	110.40	110.90	111.23	26830	29.84	1332	10144	37.81
UCOBANK	EQ	01-Jul-2020	14.85	14.45	15.45	14.25	15.05	15.05	14.83	6712141	995.68	16872	2613665	38.94
UFLEX	EQ	01-Jul-2020	209.55	218.40	218.40	210.65	212.15	214.30	213.79	623581	1333.13	8657	174231	27.94
UFO	EQ	01-Jul-2020	75.10	75.80	75.80	73.00	73.70	73.85	73.97	114204	84.47	2302	51985	45.52
UGARSUGAR	EQ	01-Jul-2020	14.10	14.10	14.25	14.00	14.05	14.10	14.10	87403	12.33	425	47248	54.06
UJAAS	EQ	01-Jul-2020	9.50	9.95	9.95	9.05	9.05	9.05	9.32	3013745	280.94	3898	1559908	51.76
UJJIVAN	EQ	01-Jul-2020	220.30	221.70	234.90	219.25	233.40	233.50	229.33	9069578	20799.36	73127	762390	8.41
UJJIVANSFB	EQ	01-Jul-2020	29.85	29.95	30.30	29.55	30.10	30.05	29.99	1167143	350.04	4019	611168	52.36
ULTRACEMCO	EQ	01-Jul-2020	3893.55	3888.00	3933.95	3862.10	3892.70	3898.60	3895.67	331198	12902.38	28596	100531	30.35
UMANGDAIRY	EQ	01-Jul-2020	50.10	49.95	49.95	47.65	48.60	48.20	48.34	31605	15.28	783	21122	66.83
UMESLTD	BE	01-Jul-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.47	9751	0.14	13	-	-
UNICHEMLAB	EQ	01-Jul-2020	175.10	176.00	177.50	173.35	175.00	174.25	174.70	58949	102.99	2821	33700	57.17
UNIENTER	EQ	01-Jul-2020	59.15	60.45	61.80	59.15	61.70	60.70	60.92	8091	4.93	155	3814	47.14
UNIONBANK	EQ	01-Jul-2020	31.80	32.00	32.60	31.55	32.45	32.50	32.21	4278170	1378.16	10318	1009919	23.61
UNIPLY	EQ	01-Jul-2020	6.80	7.10	7.10	6.90	7.10	7.10	7.10	1210552	85.90	947	911792	75.32
UNITECH	BZ	01-Jul-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	369253	8.86	235	-	-
UNITEDTEA	EQ	01-Jul-2020	242.15	249.90	263.80	238.25	243.15	254.30	247.72	1246	3.09	98	808	64.85
UNITY	BZ	01-Jul-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	81626	0.90	54	-	-
UNIVASTU	EQ	01-Jul-2020	32.10	32.00	38.50	30.20	35.00	34.65	33.89	10290	3.49	208	6099	59.27
UNIVCABLES	EQ	01-Jul-2020	118.10	117.85	119.00	111.95	116.25	116.40	116.86	12088	14.13	754	6056	50.10
UNIVPHOTO	EQ	01-Jul-2020	91.60	93.05	95.70	90.25	93.05	93.90	93.64	2873	2.69	83	2170	75.53
UPL	EQ	01-Jul-2020	425.20	430.90	449.00	429.00	447.60	446.95	440.82	8180143	36059.86	97500	1754813	21.45
URJA	BE	01-Jul-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	410695	18.28	285	-	-
USHAMART	EQ	01-Jul-2020	19.75	19.60	20.05	19.00	19.20	19.25	19.23	160110	30.78	543	111112	69.40
UTIFEFRGR4	MF	01-Jul-2020	8.40	8.58	8.58	8.40	8.40	8.40	8.46	11000	0.93	3	11000	100.00
UTIFEFRGR5	MF	01-Jul-2020	7.68	8.12	8.12	8.12	8.12	8.12	8.12	1000	0.08	1	1000	100.00
UTINEXT50	EQ	01-Jul-2020	264.01	262.70	268.16	256.10	268.00	264.36	262.83	194	0.51	42	103	53.09
UTINIFTETF	EQ	01-Jul-2020	1091.69	1135.40	1143.00	1102.70	1110.65	1108.77	1105.25	1221	13.50	26	1090	89.27
UTISENSETF	EQ	01-Jul-2020	371.63	379.00	385.01	375.05	376.00	376.00	381.28	2640	10.07	88	1608	60.91
UTISXN50	EQ	01-Jul-2020	281.11	286.52	288.00	275.03	275.05	275.04	281.11	6	0.02	6	3	50.00
UTTAMSTL	EQ	01-Jul-2020	9.10	9.55	9.55	8.65	8.65	8.75	9.00	1397381	125.74	2071	978631	70.03
UTTAMSUGAR	EQ	01-Jul-2020	77.45	77.45	77.70	74.10	75.65	75.55	75.77	34131	25.86	935	15073	44.16
UVSL	BE	01-Jul-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	24726422	173.08	1512	-	-
V2RETAIL	EQ	01-Jul-2020	53.95	51.30	56.60	51.30	56.45	56.40	55.08	287770	158.52	2348	168960	58.71
VADILALIND	EQ	01-Jul-2020	521.40	520.00	526.85	510.10	524.00	523.60	518.03	6262	32.44	469	4123	65.84
VAIBHAVGBL	EQ	01-Jul-2020	1276.20	1275.05	1300.00	1275.00	1295.20	1291.80	1284.92	6624	85.11	1634	4071	61.46
VAISHALI	EQ	01-Jul-2020	46.10	46.85	49.50	45.50	49.00	48.00	47.80	33231	15.88	272	15179	45.68
VAKRANGEE	EQ	01-Jul-2020	35.05	34.95	35.10	34.25	35.00	35.00	34.86	1575801	549.33	3659	1126970	71.52
VARDHACRLC	EQ	01-Jul-2020	33.85	35.00	35.10	31.00	31.55	31.70	32.55	151092	49.18	883	83444	55.23
VARDMNPOLY	BE	01-Jul-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	11469	0.91	27	-	-
VARROC	EQ	01-Jul-2020	181.85	181.25	184.75	177.00	182.50	182.95	180.76	170942	309.00	3660	84012	49.15
VASCONEQ	EQ	01-Jul-2020	9.65	9.80	10.00	9.60	10.00	9.95	9.87	91249	9.01	223	68484	75.05
VASWANI	BE	01-Jul-2020	6.30	6.30	6.50	6.00	6.00	6.00	6.09	17994	1.10	51	-	-
VBL	EQ	01-Jul-2020	680.95	685.85	696.00	676.20	692.20	690.75	686.07	126634	868.79	9298	64382	50.84
VEDL	EQ	01-Jul-2020	106.40	106.40	108.80	105.95	107.80	107.70	107.70	11412484	12291.79	41329	3303367	28.95
VENKEYS	EQ	01-Jul-2020	1108.05	1115.00	1115.00	1092.00	1100.00	1102.00	1102.27	52435	577.97	3221	14003	26.71
VENUSREM	BE	01-Jul-2020	58.55	59.95	60.75	55.75	57.20	56.95	57.42	10959	6.29	178	-	-
VERTOZ	EQ	01-Jul-2020	78.85	86.70	86.70	86.70	86.70	86.70	86.70	42696	37.02	53	42696	100.00
VESUVIUS	EQ	01-Jul-2020	921.00	922.05	935.00	916.45	916.50	919.00	926.03	1276	11.82	201	801	62.77
VETO	EQ	01-Jul-2020	45.80	47.90	48.05	44.20	48.05	48.05	46.59	64378	30.00	270	54860	85.22
VGUARD	EQ	01-Jul-2020	169.95	170.30	171.45	169.00	169.90	169.80	169.85	183687	311.99	3630	109250	59.48
VHL	EQ	01-Jul-2020	1173.55	1140.65	1196.20	1140.60	1150.00	1161.10	1162.26	217	2.52	37	173	79.72
VICEROY	BE	01-Jul-2020	3.60	3.75	3.75	3.45	3.45	3.45	3.62	161792	5.86	219	-	-
VIDEOIND	BZ	01-Jul-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	37196	0.89	54	-	-
VIDHIING	EQ	01-Jul-2020	67.85	66.60	70.85	65.60	70.05	69.75	68.12	70437	47.98	1447	35316	50.14
VIJIFIN	EQ	01-Jul-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	260296	2.86	213	259296	99.62
VIKASECO	EQ	01-Jul-2020	4.35	4.45	4.50	4.15	4.15	4.15	4.23	1450450	61.32	1114	990525	68.29
VIKASMCORP	BE	01-Jul-2020	5.05	5.15	5.30	5.00	5.30	5.20	5.12	1193675	61.13	499	-	-
VIKASPROP	EQ	01-Jul-2020	3.95	3.90	3.90	3.90	3.90	3.90	3.90	216307	8.44	559	216307	100.00
VIKASWSP	EQ	01-Jul-2020	6.35	6.15	6.40	6.15	6.35	6.35	6.28	260341	16.34	301	191819	73.68
VIMTALABS	EQ	01-Jul-2020	85.00	83.55	85.70	83.55	84.50	84.30	84.52	36625	30.96	651	22116	60.38
VINATIORGA	EQ	01-Jul-2020	964.20	965.00	970.00	960.00	963.00	962.55	963.58	40368	388.98	2376	24920	61.73
VINDHYATEL	EQ	01-Jul-2020	740.10	736.65	765.35	730.10	737.00	735.55	747.71	6558	49.03	823	3453	52.65
VINNY	SM	01-Jul-2020	41.25	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
VINYLINDIA	EQ	01-Jul-2020	90.50	91.25	93.70	91.00	92.00	91.65	92.22	76765	70.79	1488	42115	54.86
VIPCLOTHNG	BE	01-Jul-2020	9.30	8.85	8.85	8.85	8.85	8.85	8.85	35589	3.15	90	-	-
VIPIND	EQ	01-Jul-2020	257.65	259.95	259.95	252.75	258.50	257.45	256.81	302709	777.39	8715	117355	38.77
VIPULLTD	EQ	01-Jul-2020	16.20	17.00	17.00	15.40	15.40	15.45	15.77	40744	6.43	112	25415	62.38
VISAKAIND	EQ	01-Jul-2020	232.95	233.00	237.55	231.00	234.00	233.95	233.55	11335	26.47	507	7253	63.99
VISASTEEL	EQ	01-Jul-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	7318	0.53	21	7318	100.00
VISHAL	BE	01-Jul-2020	258.00	257.00	258.00	250.00	258.00	258.00	252.49	32130	81.12	19	-	-
VISHNU	EQ	01-Jul-2020	126.55	126.60	129.70	124.00	127.00	127.45	126.95	10501	13.33	477	5532	52.68
VISHWARAJ	EQ	01-Jul-2020	78.75	80.00	82.00	79.05	81.00	81.30	81.12	22759	18.46	394	18312	80.46
VIVIMEDLAB	BE	01-Jul-2020	12.90	12.40	12.95	12.30	12.65	12.65	12.59	46298	5.83	227	-	-
VLSFINANCE	EQ	01-Jul-2020	46.50	46.05	53.75	44.10	48.20	49.10	48.84	39270	19.18	764	12540	31.93
VMART	EQ	01-Jul-2020	1740.80	1740.85	1780.00	1730.15	1775.00	1770.55	1766.30	12890	227.68	1561	8713	67.60
VOLTAMP	EQ	01-Jul-2020	1091.60	1092.50	1099.00	1056.10	1060.10	1063.20	1074.53	16436	176.61	3021	6806	41.41
VOLTAS	EQ	01-Jul-2020	546.45	547.90	549.85	539.30	543.00	542.45	543.28	1093657	5941.67	18313	360362	32.95
VRLLOG	EQ	01-Jul-2020	161.25	163.20	163.20	158.65	160.50	159.75	159.89	83351	133.27	2504	50781	60.92
VSSL	BE	01-Jul-2020	62.35	61.00	62.35	60.05	61.70	61.75	61.47	3465	2.13	25	-	-
VSTIND	EQ	01-Jul-2020	3133.35	3150.00	3161.00	3100.00	3158.45	3139.90	3126.20	6218	194.39	1262	3345	53.80
VSTTILLERS	EQ	01-Jul-2020	1325.60	1340.00	1363.95	1304.00	1341.80	1349.75	1339.15	23487	314.53	2512	9988	42.53
VTL	EQ	01-Jul-2020	651.25	645.20	667.10	645.20	665.00	658.70	656.74	8835	58.02	965	4301	48.68
WABAG	EQ	01-Jul-2020	107.75	109.20	109.50	105.30	107.10	106.60	107.60	91267	98.20	4493	64390	70.55
WABCOINDIA	EQ	01-Jul-2020	6880.15	6870.00	6894.40	6870.00	6884.00	6884.25	6881.43	4737	325.97	959	3926	82.88
WALCHANNAG	EQ	01-Jul-2020	50.90	49.60	51.00	48.85	49.15	49.20	49.59	137532	68.20	1666	62898	45.73
WANBURY	BE	01-Jul-2020	24.20	24.00	24.50	23.05	24.00	24.00	23.66	6329	1.50	25	-	-
WATERBASE	EQ	01-Jul-2020	102.65	103.45	103.70	101.40	101.50	101.85	102.47	84185	86.26	1628	29741	35.33
WEBELSOLAR	EQ	01-Jul-2020	22.20	21.10	21.95	21.10	21.10	21.10	21.17	26087	5.52	92	24829	95.18
WEIZMANIND	EQ	01-Jul-2020	24.05	24.50	25.10	24.05	25.10	24.10	24.18	16435	3.97	66	13980	85.06
WELCORP	EQ	01-Jul-2020	79.75	80.05	82.15	77.45	80.35	80.10	79.82	986793	787.69	6802	381123	38.62
WELENT	EQ	01-Jul-2020	63.40	63.80	64.40	62.70	63.25	63.35	63.58	84923	53.99	768	45218	53.25
WELINV	EQ	01-Jul-2020	215.00	213.00	215.00	207.00	215.00	215.00	212.92	104	0.22	10	102	98.08
WELSPUNIND	EQ	01-Jul-2020	37.10	37.00	37.30	35.50	35.65	35.70	36.29	708921	257.28	3730	462093	65.18
WENDT	EQ	01-Jul-2020	2674.10	2687.95	2718.05	2660.05	2660.05	2667.60	2680.61	119	3.19	94	46	38.66
WESTLIFE	EQ	01-Jul-2020	307.85	310.65	314.00	306.25	308.00	308.50	310.13	83911	260.23	3343	32626	38.88
WFL	SM	01-Jul-2020	64.00	61.10	61.10	61.00	61.00	61.00	61.07	4800	2.93	3	4800	100.00
WHEELS	EQ	01-Jul-2020	453.75	455.00	455.15	438.00	441.60	441.00	442.28	38762	171.44	1804	17081	44.07
WHIRLPOOL	EQ	01-Jul-2020	2074.80	2052.00	2089.00	2041.00	2054.00	2050.95	2051.58	26681	547.38	2578	12623	47.31
WILLAMAGOR	EQ	01-Jul-2020	18.10	18.10	18.10	17.20	17.45	17.45	17.33	9800	1.70	54	7840	80.00
WINDMACHIN	EQ	01-Jul-2020	15.20	15.80	15.80	14.55	14.70	14.70	14.99	20859	3.13	175	16576	79.47
WIPL	BE	01-Jul-2020	51.00	50.00	50.00	50.00	50.00	50.00	50.00	5	0.00	1	-	-
WIPRO	EQ	01-Jul-2020	219.65	221.00	222.40	218.35	218.90	219.05	219.69	3952617	8683.35	30349	889950	22.52
WOCKPHARMA	EQ	01-Jul-2020	280.90	280.90	283.70	272.00	280.90	280.05	278.50	483750	1347.23	9567	136391	28.19
WONDERLA	EQ	01-Jul-2020	131.85	131.00	131.95	128.00	129.60	129.90	129.97	36149	46.98	1107	23313	64.49
WORTH	SM	01-Jul-2020	48.35	47.50	47.50	45.20	45.50	46.05	46.19	15000	6.93	10	12000	80.00
WSI	BE	01-Jul-2020	1.75	1.80	1.80	1.70	1.80	1.80	1.74	145388	2.54	74	-	-
WSTCSTPAPR	EQ	01-Jul-2020	188.70	190.45	192.30	183.00	187.55	188.15	188.17	215727	405.93	5229	70194	32.54
XCHANGING	EQ	01-Jul-2020	47.30	48.00	48.00	45.50	45.95	45.85	46.38	44419	20.60	552	27340	61.55
XELPMOC	BE	01-Jul-2020	70.80	70.00	73.00	68.00	72.50	72.50	71.24	4327	3.08	58	-	-
XPROINDIA	EQ	01-Jul-2020	30.00	30.00	30.00	27.00	27.45	27.45	27.92	25350	7.08	312	18264	72.05
YESBANK	EQ	01-Jul-2020	25.60	25.75	28.35	25.00	26.80	26.90	26.44	27490306	7269.05	56477	10770147	39.18
ZEEL	EQ	01-Jul-2020	171.10	167.00	178.00	165.05	175.10	175.40	173.04	24691275	42727.00	147399	2347507	9.51
ZEEL	P2	01-Jul-2020	3.50	3.50	3.50	3.45	3.50	3.50	3.50	346521	12.13	38	343394	99.10
ZEELEARN	EQ	01-Jul-2020	16.20	16.20	16.20	15.40	15.90	15.85	15.72	1116266	175.48	2215	713477	63.92
ZEEMEDIA	BE	01-Jul-2020	6.85	6.80	6.85	6.55	6.70	6.65	6.66	455587	30.36	847	-	-
ZENITHEXPO	EQ	01-Jul-2020	35.60	34.50	37.35	34.50	37.35	37.35	36.92	2040	0.75	26	1727	84.66
ZENSARTECH	EQ	01-Jul-2020	123.85	125.85	126.00	121.50	126.00	124.90	124.50	50008	62.26	1120	25893	51.78
ZENTEC	EQ	01-Jul-2020	50.05	50.50	52.95	48.80	52.80	52.70	51.17	157957	80.83	1629	100691	63.75
ZODIAC	SM	01-Jul-2020	18.60	19.50	19.50	19.50	19.50	19.50	19.50	4000	0.78	2	4000	100.00
ZODIACLOTH	EQ	01-Jul-2020	129.60	129.10	130.00	125.00	127.80	125.70	126.91	6035	7.66	288	4091	67.79
ZODJRDMKJ	EQ	01-Jul-2020	24.40	23.50	25.30	22.25	24.60	24.60	24.26	7289	1.77	272	1690	23.19
ZOTA	EQ	01-Jul-2020	143.80	146.35	146.45	141.00	142.05	142.40	143.25	11734	16.81	175	8285	70.61
ZUARI	EQ	01-Jul-2020	100.15	98.10	101.90	98.00	100.00	99.80	99.10	17945	17.78	419	9039	50.37
ZUARIGLOB	EQ	01-Jul-2020	53.30	52.25	53.50	52.15	52.50	52.50	52.43	24053	12.61	444	14805	61.55
ZYDUSWELL	EQ	01-Jul-2020	1275.75	1275.75	1285.00	1262.30	1281.00	1275.85	1276.48	26002	331.91	2107	16070	61.80