nse-sec-bhavdata-full-2020-07-03.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	03-Jul-2020	32.50	33.45	33.45	32.10	32.40	32.25	32.51	59235	19.26	623	36110	60.96
21STCENMGM	EQ	03-Jul-2020	11.05	10.85	11.25	10.85	11.25	11.25	10.99	3211	0.35	18	2756	85.83
3IINFOTECH	EQ	03-Jul-2020	2.70	2.75	2.80	2.60	2.60	2.60	2.64	9016486	238.41	3258	7121207	78.98
3MINDIA	EQ	03-Jul-2020	18647.10	18828.00	18990.00	18350.00	18400.00	18440.40	18570.11	3354	622.84	1441	1821	54.29
509GS2022	GS	03-Jul-2020	99.20	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
5PAISA	EQ	03-Jul-2020	230.80	231.85	237.00	226.95	229.00	233.00	232.07	10333	23.98	536	6375	61.70
63MOONS	BE	03-Jul-2020	75.15	75.65	76.00	73.00	73.25	73.35	74.27	20609	15.31	272	-	-
772GS2049	GS	03-Jul-2020	119.00	119.00	119.00	119.00	119.00	119.00	119.00	154	0.18	3	154	100.00
A2ZINFRA	EQ	03-Jul-2020	5.60	5.60	5.80	5.35	5.50	5.40	5.51	331405	18.27	606	227521	68.65
AAKASH	SM	03-Jul-2020	21.80	22.85	22.85	22.85	22.85	22.85	22.85	3000	0.69	1	3000	100.00
AARON	SM	03-Jul-2020	43.70	44.00	44.00	44.00	44.00	44.00	44.00	3300	1.45	1	3300	100.00
AARTIDRUGS	EQ	03-Jul-2020	1259.10	1264.00	1292.00	1241.50	1285.00	1277.35	1267.26	51310	650.23	3251	31787	61.95
AARTIIND	EQ	03-Jul-2020	927.45	930.00	935.00	924.05	930.00	926.40	928.80	159579	1482.17	6646	67816	42.50
AARVEEDEN	BE	03-Jul-2020	11.50	11.80	11.80	11.10	11.20	11.25	11.49	6198	0.71	41	-	-
AARVI	EQ	03-Jul-2020	32.90	34.50	34.50	34.50	34.50	34.50	34.50	380	0.13	4	380	100.00
AAVAS	EQ	03-Jul-2020	1304.40	1324.90	1364.90	1310.10	1342.05	1343.90	1341.73	25764	345.68	3410	12277	47.65
ABAN	EQ	03-Jul-2020	30.10	28.60	28.60	28.60	28.60	28.60	28.60	37480	10.72	283	36980	98.67
ABB	EQ	03-Jul-2020	963.40	965.00	988.00	940.00	977.35	979.50	965.81	320566	3096.05	12155	39374	12.28
ABBOTINDIA	EQ	03-Jul-2020	15798.70	15790.00	15884.00	15593.00	15694.00	15657.45	15763.71	9165	1444.74	3191	5063	55.24
ABCAPITAL	EQ	03-Jul-2020	67.45	67.85	68.00	65.10	65.60	65.60	66.47	3029402	2013.55	12425	1099714	36.30
ABFRL	EQ	03-Jul-2020	122.75	123.00	123.75	120.00	120.55	120.60	122.00	1252747	1528.36	23031	715477	57.11
ABSLBANETF	EQ	03-Jul-2020	220.76	216.15	227.19	216.15	224.00	224.00	222.14	90	0.20	10	25	27.78
ABSLNN50ET	EQ	03-Jul-2020	266.87	257.85	266.85	257.20	266.85	265.77	262.71	242	0.64	14	110	45.45
ABSLRIF6RG	MF	03-Jul-2020	5.81	5.30	6.20	5.30	6.20	6.20	6.20	10019	0.62	3	10019	100.00
ACC	EQ	03-Jul-2020	1328.85	1330.00	1337.55	1306.00	1315.00	1314.95	1316.59	1019896	13427.85	36666	255072	25.01
ACCELYA	EQ	03-Jul-2020	928.85	934.90	942.00	925.40	936.75	935.30	933.88	35850	334.80	2571	12199	34.03
ACCURACY	SM	03-Jul-2020	35.70	37.00	37.45	36.50	37.45	37.45	37.30	20800	7.76	13	19200	92.31
ACE	EQ	03-Jul-2020	58.80	59.15	63.35	58.00	63.20	62.90	61.37	1418813	870.74	9712	555198	39.13
ADANIENT	EQ	03-Jul-2020	158.20	160.00	163.85	157.40	159.50	160.00	161.43	4481658	7234.77	28472	667272	14.89
ADANIGAS	EQ	03-Jul-2020	163.85	164.35	166.55	160.15	160.80	161.35	162.38	1675589	2720.86	15227	598185	35.70
ADANIGREEN	EQ	03-Jul-2020	357.95	375.80	375.80	375.80	375.80	375.80	375.80	127962	480.88	2123	127962	100.00
ADANIPORTS	EQ	03-Jul-2020	346.80	350.20	366.80	348.65	361.10	360.40	361.91	9300948	33660.73	118487	804122	8.65
ADANIPOWER	EQ	03-Jul-2020	35.80	35.90	36.10	35.80	35.80	35.90	35.91	2643230	949.24	6603	1085665	41.07
ADANITRANS	EQ	03-Jul-2020	265.55	268.00	268.45	259.00	261.00	261.50	263.48	247878	653.11	3562	149257	60.21
ADFFOODS	EQ	03-Jul-2020	296.40	298.90	298.90	294.00	295.00	294.95	295.60	10377	30.67	449	7570	72.95
ADHUNIKIND	BE	03-Jul-2020	21.85	20.80	20.80	20.80	20.80	20.80	20.80	29953	6.23	205	-	-
ADORWELD	EQ	03-Jul-2020	272.65	277.00	297.00	276.00	281.20	283.25	286.54	685799	1965.10	12514	158588	23.12
ADROITINFO	EQ	03-Jul-2020	7.75	7.95	7.95	7.40	7.70	7.60	7.63	19081	1.46	156	8720	45.70
ADSL	EQ	03-Jul-2020	17.10	17.45	17.45	16.50	16.75	16.80	16.81	16476	2.77	167	13114	79.59
ADVANIHOTR	EQ	03-Jul-2020	45.35	45.80	46.00	43.80	44.00	44.05	44.70	5552	2.48	178	2794	50.32
ADVENZYMES	EQ	03-Jul-2020	171.70	172.80	175.00	170.70	170.70	171.15	172.67	52113	89.98	1604	28359	54.42
AEGISCHEM	EQ	03-Jul-2020	171.10	172.05	176.30	171.30	173.00	173.15	173.41	732274	1269.86	11885	598635	81.75
AFFLE	EQ	03-Jul-2020	1451.75	1510.00	1524.30	1502.05	1524.30	1524.30	1519.41	48055	730.15	3017	32197	67.00
AGARIND	EQ	03-Jul-2020	76.85	77.95	77.95	71.20	75.40	74.80	74.87	36809	27.56	1177	21215	57.64
AGCNET	EQ	03-Jul-2020	311.90	310.95	316.20	297.30	316.20	312.15	305.45	7061	21.57	239	3797	53.77
AGRITECH	BE	03-Jul-2020	34.70	33.50	35.00	33.00	33.00	33.35	33.55	10743	3.60	79	-	-
AGROPHOS	EQ	03-Jul-2020	16.40	15.75	16.90	15.60	15.60	15.60	15.87	131883	20.93	524	104636	79.34
AHLEAST	EQ	03-Jul-2020	139.50	137.70	139.40	137.00	137.10	137.10	137.29	446	0.61	52	361	80.94
AHLUCONT	EQ	03-Jul-2020	209.75	209.75	211.80	207.75	210.10	210.15	209.61	7636	16.01	395	4460	58.41
AHLWEST	EQ	03-Jul-2020	252.50	261.90	265.10	254.60	265.10	265.10	262.11	1574	4.13	80	1382	87.80
AIAENG	EQ	03-Jul-2020	1640.80	1648.00	1648.00	1598.50	1600.00	1608.60	1625.30	15467	251.39	1672	7553	48.83
AIONJSW	EQ	03-Jul-2020	14.15	14.35	14.35	13.80	13.80	13.90	13.94	107049	14.93	239	95823	89.51
AIRAN	BE	03-Jul-2020	12.30	12.20	12.75	11.85	12.50	12.60	12.58	43399	5.46	152	-	-
AISL	SM	03-Jul-2020	19.85	19.15	19.15	19.15	19.15	19.15	19.15	1200	0.23	1	1200	100.00
AJANTPHARM	EQ	03-Jul-2020	1428.95	1435.60	1435.60	1408.00	1409.50	1409.95	1417.18	108962	1544.19	8693	51586	47.34
AJMERA	EQ	03-Jul-2020	83.20	83.25	84.45	83.00	83.20	83.25	83.59	27656	23.12	547	14641	52.94
AJOONI	SM	03-Jul-2020	8.35	8.40	8.75	8.20	8.75	8.75	8.56	24000	2.05	5	8000	33.33
AKASH	BE	03-Jul-2020	94.10	94.10	98.75	93.10	98.75	98.25	94.69	4037	3.82	36	-	-
AKG	SM	03-Jul-2020	35.70	36.50	36.50	36.50	36.50	36.50	36.50	4000	1.46	1	4000	100.00
AKSHARCHEM	EQ	03-Jul-2020	231.60	233.00	254.45	230.10	246.90	247.80	244.87	202617	496.15	6844	73019	36.04
AKSHOPTFBR	BE	03-Jul-2020	6.50	6.60	6.60	6.20	6.35	6.30	6.35	184896	11.73	431	-	-
AKZOINDIA	EQ	03-Jul-2020	1800.35	1805.00	1825.00	1795.00	1802.00	1800.35	1805.80	12405	224.01	1833	9071	73.12
ALANKIT	EQ	03-Jul-2020	17.75	17.85	18.00	17.10	17.20	17.25	17.48	175512	30.68	757	122924	70.04
ALBERTDAVD	EQ	03-Jul-2020	413.65	418.60	418.60	407.80	411.10	411.50	412.18	13198	54.40	864	8248	62.49
ALCHEM	EQ	03-Jul-2020	5.95	6.20	6.20	5.70	5.70	5.70	5.98	210704	12.60	408	171425	81.36
ALEMBICLTD	EQ	03-Jul-2020	79.15	79.80	84.75	78.50	83.05	83.40	82.77	1803599	1492.84	13191	943322	52.30
ALICON	EQ	03-Jul-2020	253.10	257.00	260.90	252.25	258.00	259.90	256.06	12079	30.93	185	10497	86.90
ALKALI	EQ	03-Jul-2020	45.75	46.00	47.05	44.95	45.80	45.60	45.78	10131	4.64	299	6060	59.82
ALKEM	EQ	03-Jul-2020	2350.80	2365.00	2365.00	2340.00	2350.00	2350.80	2352.89	133180	3133.57	13408	101167	75.96
ALKYLAMINE	EQ	03-Jul-2020	2171.35	2187.00	2274.70	2133.25	2235.00	2239.15	2223.51	82147	1826.54	8123	23148	28.18
ALLCARGO	EQ	03-Jul-2020	81.65	81.65	85.30	80.70	85.15	84.70	83.48	276227	230.59	3854	182376	66.02
ALLSEC	EQ	03-Jul-2020	182.10	187.60	188.10	182.00	186.00	182.20	183.00	5063	9.27	193	4477	88.43
ALMONDZ	EQ	03-Jul-2020	11.60	12.40	12.40	11.15	11.45	11.60	11.71	16683	1.95	209	6942	41.61
ALOKINDS	EQ	03-Jul-2020	55.75	58.50	58.50	53.00	53.00	53.00	55.22	23104991	12758.24	77279	19418148	84.04
ALPA	EQ	03-Jul-2020	20.55	20.60	21.30	20.10	20.60	20.45	20.52	27215	5.59	287	18991	69.78
ALPHAGEO	EQ	03-Jul-2020	185.25	185.40	187.85	180.00	182.10	181.65	183.38	28723	52.67	1206	18714	65.15
ALPSINDUS	BE	03-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	12229	0.19	40	-	-
AMARAJABAT	EQ	03-Jul-2020	683.65	689.75	702.50	686.15	687.10	690.60	695.21	2882466	20039.23	47265	296067	10.27
AMBER	EQ	03-Jul-2020	1440.40	1452.00	1486.10	1444.00	1483.00	1481.55	1471.41	48751	717.33	9466	16360	33.56
AMBIKCO	EQ	03-Jul-2020	679.45	694.75	696.55	675.30	692.00	684.10	683.41	4439	30.34	497	2799	63.05
AMBUJACEM	EQ	03-Jul-2020	193.70	194.60	196.25	192.05	195.80	195.80	194.12	4168369	8091.53	44640	839236	20.13
AMDIND	EQ	03-Jul-2020	15.65	16.00	16.00	15.20	15.50	15.50	15.50	5933	0.92	74	4418	74.46
AMJLAND	EQ	03-Jul-2020	20.05	20.95	20.95	19.55	20.20	20.00	20.12	21332	4.29	120	15391	72.15
AMRUTANJAN	EQ	03-Jul-2020	361.55	363.40	364.35	358.00	358.55	360.65	359.80	52611	189.30	4028	22348	42.48
ANANTRAJ	EQ	03-Jul-2020	24.05	25.25	25.25	23.20	23.85	23.50	24.51	538989	132.09	1313	405029	75.15
ANDHRACEMT	BE	03-Jul-2020	9.20	8.75	8.75	8.75	8.75	8.75	8.75	91673	8.02	465	-	-
ANDHRAPAP	EQ	03-Jul-2020	236.35	238.50	240.95	233.50	234.90	235.20	237.08	248853	589.97	6837	99081	39.82
ANDHRSUGAR	EQ	03-Jul-2020	255.65	257.95	258.75	250.65	251.90	251.50	253.89	43432	110.27	1862	23809	54.82
ANIKINDS	EQ	03-Jul-2020	14.90	15.60	15.60	14.20	15.60	15.60	15.38	180751	27.79	592	148665	82.25
ANSALAPI	BE	03-Jul-2020	4.25	4.40	4.40	4.15	4.25	4.20	4.25	99984	4.25	122	-	-
ANSALHSG	BE	03-Jul-2020	4.05	4.25	4.25	4.10	4.25	4.25	4.23	36815	1.56	61	-	-
ANUP	EQ	03-Jul-2020	403.90	424.05	424.05	424.05	424.05	424.05	424.05	5774	24.48	79	5773	99.98
APARINDS	EQ	03-Jul-2020	329.55	334.95	334.95	326.05	331.50	331.15	331.15	9729	32.22	536	6751	69.39
APCL	EQ	03-Jul-2020	136.50	142.35	142.35	134.45	135.50	135.45	136.89	7505	10.27	370	5154	68.67
APCOTEXIND	EQ	03-Jul-2020	141.45	142.45	142.50	136.00	136.90	136.55	137.44	107453	147.68	2319	63732	59.31
APEX	EQ	03-Jul-2020	257.40	258.95	259.15	243.95	246.40	245.70	249.96	230180	575.37	5568	124697	54.17
APLAPOLLO	EQ	03-Jul-2020	1767.40	1770.00	1819.95	1753.00	1777.00	1784.75	1790.55	92053	1648.25	7361	35106	38.14
APLLTD	EQ	03-Jul-2020	900.10	907.00	907.00	895.00	896.05	897.20	899.13	115782	1041.03	9324	64003	55.28
APOLLO	EQ	03-Jul-2020	102.35	104.00	118.40	103.80	113.00	113.25	112.72	857545	966.63	13510	215657	25.15
APOLLOHOSP	EQ	03-Jul-2020	1362.55	1372.00	1401.00	1366.00	1375.90	1379.80	1386.43	1034372	14340.81	45889	241102	23.31
APOLLOPIPE	EQ	03-Jul-2020	324.05	325.00	332.00	322.45	324.25	323.70	326.20	12441	40.58	973	7026	56.47
APOLLOTYRE	EQ	03-Jul-2020	110.85	111.75	114.85	111.50	114.80	114.25	113.55	9011680	10233.21	38184	1810470	20.09
APOLSINHOT	EQ	03-Jul-2020	457.55	453.05	495.00	447.60	462.00	460.05	464.04	778	3.61	134	575	73.91
APTECHT	EQ	03-Jul-2020	99.60	100.75	100.90	99.00	99.00	99.20	99.91	80652	80.58	1140	42726	52.98
ARCHIDPLY	EQ	03-Jul-2020	25.80	25.90	26.35	23.05	24.45	24.15	24.15	103141	24.91	1098	51513	49.94
ARCHIES	EQ	03-Jul-2020	13.90	13.35	13.80	13.25	13.25	13.25	13.31	77637	10.34	245	61307	78.97
ARCOTECH	BE	03-Jul-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	102174	4.04	102	-	-
ARENTERP	EQ	03-Jul-2020	11.35	11.30	11.30	10.80	11.25	11.25	11.00	161	0.02	5	151	93.79
ARIES	EQ	03-Jul-2020	62.80	63.90	63.90	59.70	60.00	60.25	60.54	66970	40.55	1086	45699	68.24
ARIHANT	EQ	03-Jul-2020	16.05	15.65	15.90	15.60	15.65	15.65	15.68	825	0.13	12	525	63.64
ARIHANTSUP	BE	03-Jul-2020	26.60	25.35	27.65	25.30	26.50	26.55	25.88	2849	0.74	27	-	-
ARMANFIN	EQ	03-Jul-2020	454.85	460.00	471.10	445.00	466.00	462.30	458.70	17743	81.39	874	10613	59.82
AROGRANITE	EQ	03-Jul-2020	27.10	28.00	28.00	25.75	26.10	26.15	26.37	7995	2.11	113	7342	91.83
ARROWGREEN	BE	03-Jul-2020	43.45	45.60	45.60	45.60	45.60	45.60	45.60	4707	2.15	42	-	-
ARSHIYA	BE	03-Jul-2020	11.35	11.90	11.90	10.80	10.80	10.80	11.01	39032	4.30	101	-	-
ARSSINFRA	EQ	03-Jul-2020	15.90	16.00	16.00	15.15	15.15	15.15	15.25	19420	2.96	82	17252	88.84
ARTEMISMED	EQ	03-Jul-2020	178.00	186.95	186.95	178.10	183.00	181.40	181.94	2341	4.26	84	1197	51.13
ARVIND	EQ	03-Jul-2020	32.70	32.90	33.20	32.35	32.70	32.65	32.73	972876	318.44	3453	542770	55.79
ARVINDF-RE	BE	03-Jul-2020	48.50	48.50	53.50	46.10	51.00	51.05	50.35	97385	49.03	2113	-	-
ARVINDFASN	EQ	03-Jul-2020	157.55	159.95	165.40	158.00	165.40	164.60	163.25	111910	182.70	2420	73112	65.33
ARVSMART	EQ	03-Jul-2020	73.55	74.00	80.50	72.40	76.00	75.95	77.30	202254	156.34	3574	74971	37.07
ASAHIINDIA	EQ	03-Jul-2020	174.70	176.95	176.95	172.15	174.00	174.10	173.41	41558	72.06	693	31933	76.84
ASAHISONG	EQ	03-Jul-2020	149.75	150.60	153.00	141.90	148.10	148.05	148.36	24057	35.69	793	14731	61.23
ASAL	BE	03-Jul-2020	21.00	21.90	22.05	20.00	20.00	20.00	21.11	6988	1.48	32	-	-
ASALCBR	EQ	03-Jul-2020	251.45	253.90	255.00	247.00	248.00	247.60	250.67	38658	96.90	1333	23330	60.35
ASHAPURMIN	EQ	03-Jul-2020	47.60	46.05	48.90	45.95	47.40	46.30	46.75	70702	33.05	513	51980	73.52
ASHIANA	EQ	03-Jul-2020	61.75	63.85	64.80	63.20	64.80	64.80	64.70	71879	46.50	428	62422	86.84
ASHIMASYN	BE	03-Jul-2020	6.15	6.40	6.40	5.90	6.15	6.10	6.02	53068	3.19	130	-	-
ASHOKA	EQ	03-Jul-2020	62.75	62.90	63.15	61.70	62.30	62.25	62.32	938959	585.15	4286	314285	33.47
ASHOKLEY	EQ	03-Jul-2020	49.10	49.60	49.60	48.45	49.10	49.10	49.10	26948876	13231.70	67173	4639966	17.22
ASIANHOTNR	EQ	03-Jul-2020	53.70	53.80	54.65	53.00	53.90	53.70	53.64	5516	2.96	181	3777	68.47
ASIANPAINT	EQ	03-Jul-2020	1686.45	1695.40	1720.00	1690.00	1696.65	1695.65	1702.81	1988941	33867.79	96420	548008	27.55
ASIANTILES	EQ	03-Jul-2020	212.30	215.00	217.95	211.15	211.15	212.75	213.71	74245	158.67	591	52250	70.38
ASLIND	SM	03-Jul-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	12000	0.75	3	8000	66.67
ASPINWALL	EQ	03-Jul-2020	124.60	129.50	129.50	122.00	125.85	123.20	122.92	2488	3.06	85	1923	77.29
ASTEC	EQ	03-Jul-2020	811.95	825.00	839.85	817.20	830.00	825.85	829.12	99316	823.45	5789	35764	36.01
ASTERDM	EQ	03-Jul-2020	121.35	122.60	122.75	121.00	121.45	121.45	121.54	451572	548.83	2974	418154	92.60
ASTRAL	EQ	03-Jul-2020	980.75	984.90	994.45	968.55	979.55	981.55	988.30	802707	7933.13	6895	722397	90.00
ASTRAMICRO	EQ	03-Jul-2020	111.55	112.65	113.70	107.55	108.55	109.15	111.08	2046621	2273.39	13462	967571	47.28
ASTRAZEN	EQ	03-Jul-2020	3542.20	3569.00	3569.00	3488.45	3507.00	3513.65	3508.66	29334	1029.23	3566	8921	30.41
ASTRON	EQ	03-Jul-2020	40.75	41.50	41.90	39.55	39.70	39.80	39.90	30839	12.30	411	19164	62.14
ATFL	EQ	03-Jul-2020	527.15	530.25	541.80	527.15	541.00	539.10	535.63	8178	43.80	689	5293	64.72
ATLANTA	EQ	03-Jul-2020	10.60	11.10	11.10	10.15	11.10	11.10	10.90	198585	21.65	737	169921	85.57
ATLASCYCLE	BE	03-Jul-2020	45.05	47.30	47.30	47.30	47.30	47.30	47.30	17490	8.27	115	-	-
ATUL	EQ	03-Jul-2020	4509.15	4525.00	4555.00	4510.00	4535.00	4537.45	4535.76	7346	333.20	1308	4357	59.31
ATULAUTO	EQ	03-Jul-2020	167.75	169.15	170.05	167.15	168.90	168.65	168.65	34628	58.40	790	20908	60.38
AUBANK	EQ	03-Jul-2020	575.45	588.00	588.00	553.35	569.90	566.95	567.59	253264	1437.49	9743	137735	54.38
AURIONPRO	EQ	03-Jul-2020	50.20	50.20	51.05	48.25	48.50	49.35	49.25	45504	22.41	878	29140	64.04
AUROPHARMA	EQ	03-Jul-2020	779.85	784.05	790.30	775.70	778.05	777.85	781.73	1415552	11065.86	23858	278605	19.68
AUSOMENT	EQ	03-Jul-2020	31.45	29.90	30.95	29.30	30.70	29.95	29.94	22268	6.67	194	20177	90.61
AUTOAXLES	EQ	03-Jul-2020	581.10	584.05	589.90	568.60	574.00	573.30	577.07	7034	40.59	770	3869	55.00
AUTOIND	BE	03-Jul-2020	19.35	20.25	20.25	18.60	19.45	19.25	19.16	8266	1.58	94	-	-
AUTOLITIND	EQ	03-Jul-2020	17.55	17.10	18.00	16.75	17.00	17.15	17.21	8750	1.51	162	4849	55.42
AVADHSUGAR	EQ	03-Jul-2020	187.10	187.15	190.80	186.20	188.50	187.95	188.84	41127	77.66	975	20567	50.01
AVANTIFEED	EQ	03-Jul-2020	496.95	500.35	502.20	490.00	490.00	491.55	494.79	424103	2098.42	10903	157931	37.24
AVG	SM	03-Jul-2020	48.85	51.25	51.25	51.25	51.25	51.25	51.25	2400	1.23	2	2400	100.00
AVTNPL	EQ	03-Jul-2020	38.90	39.00	39.40	38.05	38.55	38.25	38.49	59084	22.74	543	41649	70.49
AXISBANK	EQ	03-Jul-2020	423.20	430.00	431.60	423.65	429.00	428.45	427.75	31044470	132792.95	252003	5973108	19.24
AXISCADES	EQ	03-Jul-2020	56.35	59.15	59.15	59.15	59.15	59.15	59.15	85301	50.46	173	84967	99.61
AXISGOLD	EQ	03-Jul-2020	4208.75	4377.10	4503.40	4198.00	4207.00	4207.75	4207.87	2402	101.07	229	1445	60.16
AXISNIFTY	EQ	03-Jul-2020	1125.95	1155.00	1209.00	1113.90	1118.60	1128.11	1145.25	520	5.96	125	204	39.23
AYMSYNTEX	EQ	03-Jul-2020	24.00	24.00	24.90	23.35	23.55	24.15	24.04	8770	2.11	131	4730	53.93
BABAFOOD	SM	03-Jul-2020	46.80	47.20	47.20	47.20	47.20	47.20	47.20	2000	0.94	1	2000	100.00
BAGFILMS	BE	03-Jul-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.85	250554	7.13	310	-	-
BAJAJ-AUTO	EQ	03-Jul-2020	2879.35	2899.00	2960.00	2887.60	2935.05	2932.40	2930.01	1394994	40873.40	63319	199708	14.32
BAJAJCON	EQ	03-Jul-2020	146.60	147.00	148.25	144.50	145.45	145.20	146.04	429867	627.78	9090	276656	64.36
BAJAJELEC	EQ	03-Jul-2020	389.10	393.00	393.00	383.40	384.00	384.20	387.41	183655	711.50	4978	83046	45.22
BAJAJFINSV	EQ	03-Jul-2020	6188.80	6220.00	6238.30	6128.00	6153.60	6149.40	6180.44	833077	51487.82	73464	72669	8.72
BAJAJHIND	EQ	03-Jul-2020	6.70	6.50	7.00	6.50	7.00	6.90	6.86	5323234	365.33	6534	3405284	63.97
BAJAJHLDNG	EQ	03-Jul-2020	2586.35	2592.95	2617.95	2536.00	2545.00	2546.50	2560.62	64135	1642.25	9593	19785	30.85
BAJFINANCE	EQ	03-Jul-2020	2964.25	2980.00	2989.45	2921.00	2932.00	2931.50	2955.09	8543799	252477.30	270797	663858	7.77
BALAJITELE	EQ	03-Jul-2020	79.10	80.15	82.80	78.25	80.00	80.75	80.75	270397	218.36	3677	162321	60.03
BALAMINES	EQ	03-Jul-2020	533.95	534.00	575.95	528.35	557.30	556.20	562.11	1042512	5860.07	25367	179712	17.24
BALAXI	EQ	03-Jul-2020	127.00	126.00	128.95	123.05	126.50	126.30	126.60	1158	1.47	150	903	77.98
BALKRISHNA	BE	03-Jul-2020	17.25	16.40	16.40	16.40	16.40	16.40	16.40	10796	1.77	53	-	-
BALKRISIND	EQ	03-Jul-2020	1278.20	1280.00	1318.90	1271.55	1315.00	1314.10	1304.55	860881	11230.63	28492	160873	18.69
BALLARPUR	BE	03-Jul-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.48	12118687	178.83	2426	-	-
BALMLAWRIE	EQ	03-Jul-2020	111.75	112.50	118.00	111.25	114.15	113.70	115.55	696603	804.89	7259	215290	30.91
BALPHARMA	EQ	03-Jul-2020	42.40	43.05	43.80	42.30	42.75	42.70	42.90	5668	2.43	119	4084	72.05
BALRAMCHIN	EQ	03-Jul-2020	131.55	131.40	132.50	129.00	131.80	131.65	131.36	1538068	2020.42	11714	770635	50.10
BANARBEADS	EQ	03-Jul-2020	43.60	42.05	45.35	40.50	42.50	43.05	42.44	22926	9.73	839	6300	27.48
BANARISUG	EQ	03-Jul-2020	1040.00	1051.05	1060.00	1040.60	1060.00	1056.45	1049.59	1155	12.12	431	543	47.01
BANCOINDIA	EQ	03-Jul-2020	90.05	90.70	90.80	86.15	87.00	87.65	88.25	2132559	1882.00	17485	635288	29.79
BANDHANBNK	EQ	03-Jul-2020	346.25	347.00	351.75	336.50	346.80	347.15	342.64	15132955	51852.29	150598	1585838	10.48
BANG	EQ	03-Jul-2020	18.75	19.30	19.30	18.00	18.15	18.35	18.49	5460	1.01	48	3611	66.14
BANKA	SM	03-Jul-2020	68.25	68.25	68.25	68.25	68.25	68.25	68.25	1200	0.82	1	1200	100.00
BANKBARODA	EQ	03-Jul-2020	51.50	51.60	51.85	50.55	50.60	50.75	51.03	26626325	13586.64	47615	3627731	13.62
BANKBEES	EQ	03-Jul-2020	221.51	224.20	224.20	219.57	220.40	220.46	220.95	1130108	2496.95	7513	456636	40.41
BANKINDIA	EQ	03-Jul-2020	49.95	50.50	52.70	49.20	50.20	50.55	50.50	4885261	2467.14	14707	1125832	23.05
BANSWRAS	EQ	03-Jul-2020	78.60	77.55	78.70	77.40	78.30	78.20	77.90	4148	3.23	114	3195	77.03
BARTRONICS	BZ	03-Jul-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	38631	1.39	37	-	-
BASF	EQ	03-Jul-2020	1237.45	1245.00	1260.00	1222.85	1237.00	1241.05	1242.98	112496	1398.30	6566	43157	38.36
BASML	EQ	03-Jul-2020	101.75	99.80	102.90	97.10	98.00	97.95	99.38	2232	2.22	151	1761	78.90
BATAINDIA	EQ	03-Jul-2020	1282.50	1295.00	1305.00	1283.60	1295.00	1298.65	1295.36	2070221	26816.75	49902	758643	36.65
BAYERCROP	EQ	03-Jul-2020	6202.15	6250.00	6343.95	6040.00	6055.00	6065.00	6211.60	43363	2693.53	10052	20297	46.81
BBL	EQ	03-Jul-2020	781.15	785.00	843.55	778.05	805.00	808.90	814.71	54954	447.71	4420	19137	34.82
BBTC	EQ	03-Jul-2020	1030.35	1037.30	1043.00	1020.10	1030.00	1029.90	1030.17	48425	498.86	3137	17321	35.77
BCG	BE	03-Jul-2020	8.90	8.50	9.00	8.50	8.50	8.50	8.56	2280765	195.16	2500	-	-
BCP	EQ	03-Jul-2020	5.05	5.05	5.15	4.95	4.95	4.95	5.01	903503	45.29	723	649440	71.88
BDL	EQ	03-Jul-2020	334.65	350.00	381.00	343.10	375.50	374.30	365.85	8764894	32066.74	136956	738007	8.42
BEARDSELL	BE	03-Jul-2020	8.60	8.80	8.80	8.20	8.20	8.20	8.21	15376	1.26	33	-	-
BEDMUTHA	EQ	03-Jul-2020	14.25	14.20	14.25	13.75	14.20	13.75	13.95	5173	0.72	28	3573	69.07
BEL	EQ	03-Jul-2020	89.05	91.00	97.95	90.50	97.30	97.20	95.02	68446245	65035.98	231437	14907613	21.78
BEML	EQ	03-Jul-2020	641.35	649.90	672.00	642.30	657.00	660.10	658.26	2212911	14566.64	55633	381254	17.23
BEPL	EQ	03-Jul-2020	51.30	51.75	52.40	48.50	48.95	49.20	50.27	829107	416.76	4928	421992	50.90
BERGEPAINT	EQ	03-Jul-2020	493.40	495.80	507.00	494.70	504.00	503.60	503.07	1662330	8362.72	27155	304356	18.31
BETA	SM	03-Jul-2020	60.00	59.00	59.00	58.50	58.50	58.50	58.83	2400	1.41	3	2400	100.00
BFINVEST	EQ	03-Jul-2020	305.60	306.00	313.90	302.70	305.00	304.20	308.76	26682	82.38	2526	9803	36.74
BFUTILITIE	EQ	03-Jul-2020	198.00	199.85	203.90	196.60	197.00	197.80	200.01	180407	360.83	4576	55942	31.01
BGRENERGY	EQ	03-Jul-2020	34.45	34.70	41.30	33.50	41.30	41.30	39.50	2796621	1104.71	10670	874112	31.26
BHAGERIA	EQ	03-Jul-2020	118.15	118.70	122.40	117.00	118.25	118.50	119.96	108485	130.14	2917	42187	38.89
BHAGYANGR	EQ	03-Jul-2020	17.50	17.05	17.90	17.00	17.15	17.30	17.53	12887	2.26	116	9628	74.71
BHAGYAPROP	EQ	03-Jul-2020	21.85	22.75	22.75	21.15	21.25	21.35	21.82	7865	1.72	112	4643	59.03
BHANDARI	EQ	03-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	29087	0.47	76	29087	100.00
BHARATFORG	EQ	03-Jul-2020	334.40	340.95	361.40	338.05	357.50	358.80	350.74	8521915	29890.01	94721	724137	8.50
BHARATGEAR	EQ	03-Jul-2020	43.90	45.00	45.00	43.00	43.15	43.45	43.93	12014	5.28	281	7674	63.88
BHARATRAS	EQ	03-Jul-2020	7668.20	7601.00	7740.00	7515.05	7583.00	7576.00	7623.95	2852	217.44	1145	1634	57.29
BHARATWIRE	EQ	03-Jul-2020	23.20	24.30	24.30	22.40	22.40	22.75	23.49	18801	4.42	222	13784	73.32
BHARTIARTL	EQ	03-Jul-2020	558.45	561.80	583.45	560.60	581.25	581.45	574.93	20620014	118549.97	210802	5306467	25.73
BHEL	EQ	03-Jul-2020	36.70	37.00	39.00	36.65	38.55	38.65	38.09	144296168	54957.91	157414	25172426	17.44
BIGBLOC	EQ	03-Jul-2020	30.35	30.35	30.80	29.45	30.70	30.70	30.53	5565	1.70	17	3561	63.99
BIL	EQ	03-Jul-2020	143.65	140.70	145.00	140.70	142.80	141.90	142.86	2486	3.55	90	1722	69.27
BILENERGY	EQ	03-Jul-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	306400	3.68	267	306400	100.00
BINDALAGRO	EQ	03-Jul-2020	12.55	12.55	13.10	12.05	12.40	12.20	12.51	55544	6.95	241	32404	58.34
BIOCON	EQ	03-Jul-2020	391.95	392.00	397.90	390.30	396.90	395.60	394.25	3047932	12016.56	34641	1096042	35.96
BIOFILCHEM	BE	03-Jul-2020	13.15	13.40	13.45	12.60	13.35	13.25	13.16	18864	2.48	126	-	-
BIRLACABLE	EQ	03-Jul-2020	51.45	52.00	53.40	51.20	51.50	51.40	52.30	54953	28.74	766	35968	65.45
BIRLACORPN	EQ	03-Jul-2020	600.45	605.00	617.00	595.60	612.00	611.05	607.49	248102	1507.19	7327	82924	33.42
BIRLAMONEY	EQ	03-Jul-2020	34.25	34.55	34.60	34.00	34.25	34.10	34.19	77628	26.54	609	51914	66.88
BIRLATYRE	EQ	03-Jul-2020	50.60	53.10	53.10	48.10	48.10	48.10	50.54	2379393	1202.56	11275	1848332	77.68
BKMINDST	BE	03-Jul-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.62	214040	3.47	118	-	-
BLBLIMITED	BE	03-Jul-2020	5.90	5.90	6.10	5.65	6.05	5.65	5.83	70482	4.11	63	-	-
BLISSGVS	EQ	03-Jul-2020	98.15	98.00	98.60	96.50	96.60	97.35	97.58	130634	127.47	1910	68516	52.45
BLKASHYAP	EQ	03-Jul-2020	5.65	5.50	5.55	5.40	5.40	5.40	5.41	38044	2.06	69	26042	68.45
BLS	EQ	03-Jul-2020	60.55	60.70	62.90	60.70	62.10	62.20	61.98	40321	24.99	568	31852	79.00
BLUECOAST	BE	03-Jul-2020	4.50	4.50	4.50	4.50	4.50	4.50	4.50	10	0.00	1	-	-
BLUEDART	EQ	03-Jul-2020	2011.25	2007.10	2025.65	2006.85	2015.85	2010.00	2012.31	7919	159.35	883	5964	75.31
BLUESTARCO	EQ	03-Jul-2020	499.70	502.80	514.90	496.55	497.05	500.15	505.96	78171	395.52	5461	33932	43.41
BODALCHEM	EQ	03-Jul-2020	61.15	61.50	64.00	61.15	62.55	62.30	62.66	1276610	799.93	7753	292972	22.95
BOHRA	SM	03-Jul-2020	1.75	1.75	1.75	1.70	1.75	1.75	1.74	8000	0.14	4	8000	100.00
BOMDYEING	EQ	03-Jul-2020	73.10	73.10	73.90	72.00	72.15	72.55	72.89	1340497	977.13	7338	400196	29.85
BORORENEW	EQ	03-Jul-2020	119.90	113.95	113.95	113.95	113.95	113.95	113.95	56064	63.88	2277	56063	100.00
BOSCHLTD	EQ	03-Jul-2020	11914.70	11901.00	12073.35	11649.00	11725.00	11777.05	11801.50	47869	5649.26	10851	10547	22.03
BPCL	EQ	03-Jul-2020	383.50	387.00	390.55	383.30	384.45	385.40	386.51	3481053	13454.58	41326	723258	20.78
BPL	BE	03-Jul-2020	20.20	19.20	21.20	19.20	20.80	20.90	20.44	190758	38.98	677	-	-
BRFL	BE	03-Jul-2020	9.10	8.65	8.65	8.65	8.65	8.65	8.65	98845	8.55	109	-	-
BRIGADE	EQ	03-Jul-2020	131.50	132.30	133.35	129.75	132.15	132.15	131.51	153250	201.54	2664	94171	61.45
BRITANNIA	EQ	03-Jul-2020	3535.10	3549.50	3579.95	3515.00	3542.50	3538.35	3539.56	323231	11440.94	37332	96821	29.95
BRITANNIA	N2	03-Jul-2020	33.10	33.10	33.35	33.10	33.20	33.19	33.16	4372	1.45	62	2581	59.03
BRNL	EQ	03-Jul-2020	36.80	37.05	37.15	36.00	36.95	36.85	36.65	10752	3.94	238	6873	63.92
BROOKS	BE	03-Jul-2020	29.75	29.70	29.70	28.65	28.80	28.95	28.97	21878	6.34	95	-	-
BSE	EQ	03-Jul-2020	473.55	473.00	480.00	466.30	469.25	469.85	472.82	173539	820.53	5179	74455	42.90
BSHSL	SM	03-Jul-2020	108.00	109.55	109.55	105.00	105.00	105.00	108.31	12000	13.00	6	9600	80.00
BSL	EQ	03-Jul-2020	25.30	26.20	26.20	25.00	25.30	25.05	25.21	6401	1.61	103	3611	56.41
BSLGOLDETF	EQ	03-Jul-2020	4450.00	4450.05	4499.00	4422.05	4431.80	4433.30	4441.23	234	10.39	54	140	59.83
BSLNIFTY	EQ	03-Jul-2020	113.44	113.01	114.63	113.01	113.63	113.85	114.13	239	0.27	19	213	89.12
BSOFT	EQ	03-Jul-2020	90.80	91.40	91.40	89.50	89.75	89.90	90.20	475860	429.25	4953	247350	51.98
BUTTERFLY	EQ	03-Jul-2020	136.05	136.90	137.30	132.50	133.15	133.20	134.40	88845	119.41	1831	43238	48.67
BVCL	BE	03-Jul-2020	13.80	13.90	13.90	13.15	13.50	13.55	13.43	2251	0.30	17	-	-
BYKE	EQ	03-Jul-2020	15.75	15.80	16.00	14.25	15.10	15.25	14.97	502342	75.20	1834	246156	49.00
CADILAHC	EQ	03-Jul-2020	363.15	380.00	380.00	362.50	364.90	366.35	367.60	8834396	32475.50	92045	1441757	16.32
CALSOFT	EQ	03-Jul-2020	9.55	9.55	9.90	9.40	9.55	9.55	9.58	26435	2.53	98	18184	68.79
CAMLINFINE	EQ	03-Jul-2020	54.20	54.55	56.35	54.20	55.45	55.35	55.18	398815	220.08	2762	244732	61.36
CANBK	EQ	03-Jul-2020	104.55	105.35	105.40	102.30	102.95	103.00	103.37	9025626	9329.82	33375	1171070	12.97
CANDC	BZ	03-Jul-2020	3.45	3.60	3.60	3.50	3.55	3.55	3.57	1826	0.07	10	-	-
CANFINHOME	EQ	03-Jul-2020	358.60	359.95	360.25	349.20	351.80	353.35	354.86	451113	1600.83	7905	255380	56.61
CANTABIL	EQ	03-Jul-2020	286.90	286.00	299.90	282.10	296.90	296.35	289.17	89845	259.81	3787	27237	30.32
CAPACITE	EQ	03-Jul-2020	113.20	112.50	115.50	112.00	112.70	112.20	113.14	30136	34.10	686	22998	76.31
CAPLIPOINT	EQ	03-Jul-2020	338.25	337.05	347.50	335.20	338.25	339.05	340.78	372011	1267.73	8426	77623	20.87
CAPTRUST	EQ	03-Jul-2020	82.10	82.05	84.90	80.50	81.50	81.80	82.04	2856	2.34	153	1909	66.84
CARBORUNIV	EQ	03-Jul-2020	273.25	275.00	275.00	268.05	269.00	268.75	270.01	76495	206.55	1772	54200	70.85
CAREERP	EQ	03-Jul-2020	141.60	143.95	144.00	132.80	137.00	137.40	138.54	18474	25.59	614	10465	56.65
CARERATING	EQ	03-Jul-2020	411.80	412.85	415.50	410.00	410.50	410.80	412.26	31790	131.06	1951	19773	62.20
CASTROLIND	EQ	03-Jul-2020	123.85	124.00	125.70	120.50	121.50	121.15	121.79	1520877	1852.21	17665	915345	60.19
CCHHL	BE	03-Jul-2020	3.45	3.45	3.55	3.35	3.45	3.45	3.45	23262	0.80	66	-	-
CCL	EQ	03-Jul-2020	238.20	238.35	242.15	234.70	240.70	240.75	238.22	132593	315.86	4056	39174	29.54
CDSL	EQ	03-Jul-2020	274.85	276.30	286.75	274.40	282.20	283.65	282.07	846673	2388.24	14690	363878	42.98
CEATLTD	EQ	03-Jul-2020	918.50	925.00	938.45	915.70	919.00	921.95	929.51	161411	1500.33	6524	23968	14.85
CEBBCO	EQ	03-Jul-2020	14.90	15.20	15.95	15.00	15.50	15.30	15.50	287838	44.61	785	178247	61.93
CELEBRITY	EQ	03-Jul-2020	5.00	5.00	5.10	4.75	4.80	4.85	4.82	124809	6.02	215	104388	83.64
CENTENKA	EQ	03-Jul-2020	176.05	176.20	178.50	175.00	176.15	175.60	176.37	46181	81.45	1098	22587	48.91
CENTEXT	EQ	03-Jul-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	82265	3.74	191	76893	93.47
CENTRALBK	EQ	03-Jul-2020	17.80	17.80	17.95	17.30	17.55	17.60	17.59	1998011	351.50	4224	784898	39.28
CENTRUM	EQ	03-Jul-2020	17.80	17.80	18.00	17.00	17.40	17.15	17.20	229737	39.52	1127	131307	57.16
CENTUM	EQ	03-Jul-2020	298.90	304.00	320.00	298.00	307.80	306.60	304.88	29794	90.84	2000	14991	50.32
CENTURYPLY	EQ	03-Jul-2020	118.90	118.90	127.25	118.00	124.55	125.05	124.68	1636508	2040.45	15617	473545	28.94
CENTURYTEX	EQ	03-Jul-2020	299.40	300.80	311.90	298.00	306.30	306.05	306.29	2494316	7639.87	26614	305659	12.25
CERA	EQ	03-Jul-2020	2178.45	2171.55	2199.00	2171.55	2198.00	2195.30	2190.46	1876	41.09	391	1174	62.58
CEREBRAINT	EQ	03-Jul-2020	28.25	28.30	29.00	28.00	28.00	28.10	28.34	34656	9.82	237	23105	66.67
CESC	EQ	03-Jul-2020	636.10	636.10	640.85	625.30	628.00	629.20	633.29	126529	801.30	3859	25980	20.53
CESCVENT	EQ	03-Jul-2020	175.90	175.00	178.95	171.15	173.20	173.20	173.92	45230	78.66	1305	31233	69.05
CGCL	EQ	03-Jul-2020	175.35	174.00	179.80	171.60	175.00	176.45	176.00	148761	261.82	3543	35647	23.96
CGPOWER	EQ	03-Jul-2020	9.35	9.80	9.80	9.40	9.80	9.80	9.77	8428571	823.85	3599	6713707	79.65
CHALET	EQ	03-Jul-2020	131.95	132.95	133.75	129.20	130.65	130.65	130.88	97432	127.52	2636	56390	57.88
CHAMBLFERT	EQ	03-Jul-2020	147.35	148.00	148.80	145.35	147.00	146.60	146.57	692834	1015.48	7218	370889	53.53
CHEMBOND	EQ	03-Jul-2020	137.35	139.90	140.50	137.95	138.95	138.95	139.10	6151	8.56	246	4295	69.83
CHEMFAB	EQ	03-Jul-2020	134.10	135.00	135.00	131.70	132.05	132.95	132.80	2388	3.17	180	2046	85.68
CHENNPETRO	EQ	03-Jul-2020	80.35	81.15	82.25	79.70	80.00	80.15	80.64	983401	793.02	7274	417132	42.42
CHOLAFIN	EQ	03-Jul-2020	197.10	198.00	204.70	194.40	196.55	196.70	200.30	23043297	46156.74	148885	1315768	5.71
CHOLAHLDNG	EQ	03-Jul-2020	302.30	304.70	308.00	299.15	300.50	300.50	303.89	16045	48.76	899	9500	59.21
CIGNITITEC	EQ	03-Jul-2020	270.85	273.80	273.80	267.00	268.00	269.50	269.83	37775	101.93	745	27978	74.06
CIMMCO	EQ	03-Jul-2020	18.45	20.25	20.25	20.25	20.25	20.25	20.25	11260	2.28	45	11260	100.00
CINELINE	EQ	03-Jul-2020	24.55	24.90	24.90	23.65	23.70	23.85	24.04	17072	4.10	148	13709	80.30
CINEVISTA	EQ	03-Jul-2020	6.95	6.95	7.20	6.65	6.80	6.70	6.76	10241	0.69	46	7941	77.54
CIPLA	EQ	03-Jul-2020	646.20	652.95	652.95	635.50	638.50	638.80	641.24	5380124	34499.69	80858	1084471	20.16
CKFSL	BZ	03-Jul-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	185905	2.23	89	-	-
CKPLEISURE	SM	03-Jul-2020	3.75	3.60	3.90	3.60	3.90	3.90	3.75	8000	0.30	2	8000	100.00
CKPPRODUCT	SM	03-Jul-2020	27.15	25.80	25.80	25.80	25.80	25.80	25.80	3000	0.77	1	3000	100.00
CLEDUCATE	EQ	03-Jul-2020	39.65	40.70	41.25	38.25	39.15	39.35	39.79	42744	17.01	345	32502	76.04
CLNINDIA	EQ	03-Jul-2020	471.75	477.70	477.70	447.55	450.20	453.60	462.52	291612	1348.76	8281	130623	44.79
CMICABLES	EQ	03-Jul-2020	34.95	36.65	36.65	36.60	36.65	36.65	36.65	20928	7.67	72	20927	100.00
CMMIPL	SM	03-Jul-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	3000	0.10	1	3000	100.00
CNOVAPETRO	BE	03-Jul-2020	7.95	7.95	7.95	7.60	7.60	7.60	7.76	1416	0.11	13	-	-
COALINDIA	EQ	03-Jul-2020	133.60	134.40	135.90	133.05	135.00	135.25	134.37	9093435	12218.70	62413	2972361	32.69
COCHINSHIP	EQ	03-Jul-2020	301.25	304.40	314.00	302.10	308.40	308.55	307.02	1116904	3429.13	20021	414628	37.12
COLPAL	EQ	03-Jul-2020	1375.95	1380.00	1396.00	1377.00	1384.00	1382.65	1384.96	504435	6986.24	19674	269951	53.52
COMPINFO	EQ	03-Jul-2020	12.20	12.80	12.80	12.30	12.55	12.50	12.65	204447	25.86	394	131069	64.11
COMPUSOFT	BE	03-Jul-2020	8.80	8.45	9.00	8.45	8.60	8.50	8.56	81233	6.96	367	-	-
CONCOR	EQ	03-Jul-2020	422.45	424.35	431.90	423.10	430.40	429.95	429.26	923889	3965.90	21252	379217	41.05
CONFIPET	EQ	03-Jul-2020	19.90	20.40	22.40	20.00	21.00	21.05	21.38	2088125	446.39	5397	844792	40.46
CONSOFINVT	EQ	03-Jul-2020	31.00	31.05	32.25	30.50	30.50	30.50	30.98	2630	0.81	25	2394	91.03
CONTI	SM	03-Jul-2020	10.20	9.75	9.85	9.70	9.70	9.70	9.79	26664	2.61	8	23331	87.50
CONTROLPR	EQ	03-Jul-2020	192.05	198.70	205.00	195.10	199.30	200.50	200.62	41401	83.06	2239	18805	45.42
CORALFINAC	EQ	03-Jul-2020	27.05	25.70	25.70	25.70	25.70	25.70	25.70	23400	6.01	61	23400	100.00
CORDSCABLE	EQ	03-Jul-2020	38.30	38.05	38.70	37.20	37.85	37.50	37.85	35931	13.60	477	28385	79.00
COROMANDEL	EQ	03-Jul-2020	752.40	755.65	762.75	745.00	745.30	749.25	751.63	392553	2950.54	11742	262921	66.98
COSMOFILMS	EQ	03-Jul-2020	309.40	309.95	321.60	307.70	318.65	319.75	315.26	56901	179.38	1819	34701	60.98
COUNCODOS	EQ	03-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	1904	0.03	6	1904	100.00
COX&KINGS	BZ	03-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	694793	13.55	272	-	-
CPSEETF	EQ	03-Jul-2020	17.71	17.99	17.99	17.67	17.92	17.91	17.83	1004932	179.16	7757	774414	77.06
CREATIVE	EQ	03-Jul-2020	73.90	76.90	76.90	72.20	74.10	74.55	74.57	759	0.57	25	544	71.67
CREDITACC	EQ	03-Jul-2020	529.50	534.00	537.00	529.50	536.00	535.05	533.28	36642	195.40	2104	24540	66.97
CREST	EQ	03-Jul-2020	67.40	67.50	67.50	64.40	66.00	66.00	66.06	1701	1.12	57	1217	71.55
CRISIL	EQ	03-Jul-2020	1682.70	1690.00	1739.95	1685.00	1704.95	1703.60	1709.27	17888	305.75	2669	9166	51.24
CROMPTON	EQ	03-Jul-2020	240.05	240.55	244.00	235.35	236.45	236.40	239.93	215062	515.99	5169	91371	42.49
CSBBANK	EQ	03-Jul-2020	184.80	186.90	186.90	182.55	183.65	183.95	184.50	89372	164.89	3621	30902	34.58
CTE	EQ	03-Jul-2020	22.00	21.10	21.10	20.90	20.90	20.90	20.91	6414	1.34	44	6414	100.00
CUB	EQ	03-Jul-2020	124.20	124.20	124.95	122.75	123.70	123.60	123.79	1051169	1301.28	11126	602279	57.30
CUBEXTUB	EQ	03-Jul-2020	11.40	11.00	11.60	10.85	10.85	10.85	10.88	14736	1.60	81	13123	89.05
CUMMINSIND	EQ	03-Jul-2020	397.80	399.00	412.50	397.80	409.60	410.75	406.71	979346	3983.13	13152	231276	23.62
CUPID	EQ	03-Jul-2020	210.35	211.00	219.00	210.50	212.55	212.40	214.00	113169	242.19	3133	41939	37.06
CYBERTECH	EQ	03-Jul-2020	41.70	42.50	42.50	41.05	41.05	41.30	41.49	16797	6.97	254	11127	66.24
CYIENT	EQ	03-Jul-2020	274.20	275.90	276.55	264.00	266.95	266.95	269.62	631470	1702.54	10917	238341	37.74
DAAWAT	EQ	03-Jul-2020	43.25	43.40	44.60	43.00	43.40	43.70	43.70	3516394	1536.54	12620	1399842	39.81
DABUR	EQ	03-Jul-2020	465.05	467.10	470.75	464.70	467.00	467.05	467.03	2323284	10850.38	29020	1267714	54.57
DALBHARAT	EQ	03-Jul-2020	703.65	704.80	739.85	691.10	729.00	715.85	708.06	120117	850.50	7488	64910	54.04
DALMIASUG	EQ	03-Jul-2020	108.05	108.65	112.40	106.30	110.50	109.95	110.37	197721	218.22	2593	82339	41.64
DAMODARIND	EQ	03-Jul-2020	24.40	25.40	25.40	23.80	24.80	23.90	24.41	5621	1.37	49	3340	59.42
DATAMATICS	EQ	03-Jul-2020	48.70	49.45	49.45	47.25	47.35	47.40	47.65	12699	6.05	391	10059	79.21
DBCORP	EQ	03-Jul-2020	74.75	74.75	78.75	74.75	77.10	77.15	77.48	518077	401.39	4639	212159	40.95
DBL	EQ	03-Jul-2020	285.65	288.95	290.00	280.00	280.30	281.35	283.71	225109	638.65	3712	90774	40.32
DBREALTY	EQ	03-Jul-2020	6.95	7.10	7.15	6.80	7.00	6.95	6.98	393470	27.46	683	259612	65.98
DBSTOCKBRO	EQ	03-Jul-2020	10.25	10.70	10.70	9.75	10.65	10.60	10.40	4640	0.48	19	2583	55.67
DCAL	EQ	03-Jul-2020	126.00	126.05	131.15	126.05	126.95	126.95	128.23	308206	395.20	16063	163515	53.05
DCBBANK	EQ	03-Jul-2020	80.65	81.15	81.90	79.35	80.10	79.95	80.34	1944955	1562.66	8131	675872	34.75
DCM	EQ	03-Jul-2020	18.55	18.55	19.40	18.10	18.45	18.40	18.75	10841	2.03	124	6570	60.60
DCMNVL	EQ	03-Jul-2020	29.80	29.80	29.80	27.30	28.45	28.10	28.35	14420	4.09	216	7878	54.63
DCMSHRIRAM	EQ	03-Jul-2020	316.95	322.00	322.00	314.05	316.95	316.20	316.62	77549	245.54	2008	19263	24.84
DCW	EQ	03-Jul-2020	12.90	13.50	13.85	12.90	13.00	13.00	13.46	1613313	217.21	3144	726202	45.01
DECCANCE	EQ	03-Jul-2020	252.50	257.50	270.90	253.15	267.10	267.40	262.88	38468	101.13	1938	22268	57.89
DEEPAKFERT	EQ	03-Jul-2020	113.85	114.25	116.25	112.50	112.55	112.65	113.47	846394	960.43	8996	360419	42.58
DEEPAKNTR	EQ	03-Jul-2020	481.35	483.00	486.25	474.50	479.90	478.95	478.93	487823	2336.31	17491	239464	49.09
DEEPIND	EQ	03-Jul-2020	81.05	81.05	83.00	78.30	81.00	81.05	80.53	108713	87.55	1614	47325	43.53
DELTACORP	EQ	03-Jul-2020	90.35	90.70	91.70	89.50	90.85	90.70	90.73	941826	854.53	7623	397916	42.25
DELTAMAGNT	EQ	03-Jul-2020	25.60	24.40	24.45	24.35	24.35	24.35	24.36	7801	1.90	71	6801	87.18
DEN	EQ	03-Jul-2020	76.45	78.20	78.20	72.10	75.00	74.90	75.10	93689	70.36	1464	58224	62.15
DENORA	EQ	03-Jul-2020	208.00	206.30	211.65	206.30	211.60	210.80	209.45	3215	6.73	246	2571	79.97
DEVIT	SM	03-Jul-2020	73.25	76.90	79.00	74.00	78.00	76.00	76.98	6000	4.62	4	6000	100.00
DFMFOODS	EQ	03-Jul-2020	181.05	181.10	186.90	180.05	186.35	185.35	184.38	30720	56.64	1157	18422	59.97
DGCONTENT	EQ	03-Jul-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	9461	0.70	36	9451	99.89
DHAMPURSUG	EQ	03-Jul-2020	128.20	128.90	133.50	127.10	132.70	132.00	131.38	876546	1151.60	8403	330074	37.66
DHANBANK	EQ	03-Jul-2020	14.20	14.50	14.50	13.95	14.05	14.00	14.09	640764	90.28	1755	443464	69.21
DHANUKA	EQ	03-Jul-2020	737.65	735.00	744.70	722.20	733.40	733.75	732.14	129984	951.66	7733	27430	21.10
DHFL	EQ	03-Jul-2020	16.20	16.90	17.00	16.25	16.45	16.45	16.62	2701242	448.84	5928	1718463	63.62
DHFL	N4	03-Jul-2020	210.00	216.00	242.00	216.00	242.00	242.00	229.00	80	0.18	4	0	0.00
DHFL	NC	03-Jul-2020	231.00	249.90	254.95	249.50	254.95	254.94	250.07	353	0.88	16	353	100.00
DHFL	NN	03-Jul-2020	215.00	249.00	250.00	229.00	240.00	240.00	247.05	756	1.87	5	561	74.21
DHFL	NP	03-Jul-2020	231.25	239.00	250.00	239.00	249.99	249.97	244.14	7413	18.10	36	4322	58.30
DHFL	NQ	03-Jul-2020	214.64	215.94	240.00	215.94	235.00	234.90	223.08	853	1.90	12	602	70.57
DHFL	NS	03-Jul-2020	219.00	230.00	240.00	230.00	240.00	239.50	235.95	250	0.59	7	250	100.00
DHFL	NX	03-Jul-2020	232.45	211.80	227.50	211.80	227.50	227.50	213.44	48	0.10	2	48	100.00
DHFL	Y1	03-Jul-2020	220.00	235.00	235.00	235.00	235.00	235.00	235.00	40	0.09	1	40	100.00
DHUNINV	EQ	03-Jul-2020	170.65	176.55	176.55	164.00	170.00	170.00	170.73	2762	4.72	776	486	17.60
DIAMONDYD	EQ	03-Jul-2020	599.50	598.70	609.90	582.00	584.70	584.35	589.74	19631	115.77	1717	14044	71.54
DIAPOWER	BZ	03-Jul-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	50168	0.63	33	-	-
DICIND	EQ	03-Jul-2020	330.00	329.10	339.90	328.15	335.00	335.65	336.01	2749	9.24	227	2035	74.03
DIGISPICE	BE	03-Jul-2020	7.25	7.25	7.50	6.90	7.35	7.35	7.13	18138	1.29	57	-	-
DIGJAMLTD	BZ	03-Jul-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	217345	8.48	31	-	-
DISHTV	EQ	03-Jul-2020	8.50	8.90	8.90	8.10	8.65	8.60	8.38	25972054	2177.75	20646	11418224	43.96
DIVISLAB	EQ	03-Jul-2020	2196.65	2206.00	2248.50	2181.10	2188.00	2190.45	2203.77	1516429	33418.60	66888	606350	39.99
DIXON	EQ	03-Jul-2020	5958.00	5950.00	5998.00	5840.00	5966.50	5983.40	5940.09	25392	1508.31	7044	10315	40.62
DLF	EQ	03-Jul-2020	152.85	154.00	154.75	149.50	151.35	151.25	151.72	6698888	10163.25	34590	1234947	18.44
DLINKINDIA	EQ	03-Jul-2020	84.60	85.85	92.90	84.80	88.50	88.50	89.37	664117	593.55	6968	223831	33.70
DMART	EQ	03-Jul-2020	2295.50	2305.00	2309.95	2276.05	2295.00	2290.15	2286.49	369961	8459.12	30491	247463	66.89
DOLAT	EQ	03-Jul-2020	51.00	51.60	51.60	48.85	49.15	49.35	49.46	116171	57.46	900	93461	80.45
DOLLAR	EQ	03-Jul-2020	131.70	132.90	133.10	128.95	129.90	129.50	130.41	53904	70.30	1603	31795	58.98
DONEAR	EQ	03-Jul-2020	29.10	29.10	30.40	28.40	28.45	28.55	29.11	18911	5.51	359	12134	64.16
DPABHUSHAN	SM	03-Jul-2020	63.80	65.10	70.00	65.00	69.50	69.50	68.19	64000	43.64	16	56000	87.50
DPSCLTD	EQ	03-Jul-2020	9.10	9.15	9.20	8.90	9.20	9.15	9.09	5675	0.52	49	4233	74.59
DPWIRES	BE	03-Jul-2020	53.00	51.70	54.75	51.70	54.65	54.55	54.44	1055	0.57	20	-	-
DQE	BE	03-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	44475	0.82	43	-	-
DREDGECORP	EQ	03-Jul-2020	272.20	282.40	292.00	275.00	283.95	285.40	283.68	1665494	4724.66	27451	268342	16.11
DRREDDY	EQ	03-Jul-2020	3920.55	3940.00	3967.95	3910.00	3919.80	3921.45	3929.92	456078	17923.51	29150	156234	34.26
DSSL	EQ	03-Jul-2020	24.60	23.70	25.45	23.40	23.70	23.70	23.71	6460	1.53	59	5572	86.25
DTIL	EQ	03-Jul-2020	160.30	162.55	163.50	157.95	163.50	162.70	161.69	3961	6.40	173	3367	85.00
DUCON	EQ	03-Jul-2020	4.50	4.45	4.65	4.30	4.35	4.30	4.41	98316	4.34	248	65708	66.83
DVL	EQ	03-Jul-2020	63.05	63.20	65.90	58.80	59.00	59.85	61.30	58378	35.78	725	40617	69.58
DWARKESH	EQ	03-Jul-2020	24.70	24.90	25.15	24.55	24.70	24.70	24.88	685453	170.55	2471	356038	51.94
DYNAMATECH	EQ	03-Jul-2020	590.70	609.00	612.70	584.60	590.00	589.50	592.03	13565	80.31	576	11400	84.04
DYNPRO	EQ	03-Jul-2020	164.90	166.00	166.00	153.45	154.00	155.20	157.98	57250	90.44	1371	36224	63.27
EASUNREYRL	BZ	03-Jul-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1185	0.04	5	-	-
EBBETF0423	EQ	03-Jul-2020	1071.41	1069.95	1072.50	1069.95	1071.98	1071.93	1071.72	2636	28.25	80	2074	78.68
EBBETF0430	EQ	03-Jul-2020	1092.01	1093.35	1094.49	1092.50	1094.45	1094.40	1094.25	54025	591.17	176	53138	98.36
EBIXFOREX	EQ	03-Jul-2020	408.70	443.85	443.85	406.05	415.00	414.75	412.01	2765	11.39	168	2105	76.13
ECLERX	EQ	03-Jul-2020	471.75	471.70	483.60	463.00	481.00	476.65	476.11	144255	686.81	9014	48915	33.91
ECLFINANCE	NE	03-Jul-2020	1079.90	1079.88	1079.88	1079.88	1079.88	1079.88	1079.88	8	0.09	1	8	100.00
ECLFINANCE	NF	03-Jul-2020	973.00	957.00	984.00	957.00	975.00	975.00	977.01	95	0.93	7	79	83.16
ECLFINANCE	NG	03-Jul-2020	844.76	850.01	860.00	850.01	850.01	850.61	851.10	187	1.59	15	187	100.00
ECLFINANCE	NH	03-Jul-2020	973.00	970.00	970.00	970.00	970.00	970.00	970.00	8	0.08	1	8	100.00
ECLFINANCE	NI	03-Jul-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	120	1.08	3	120	100.00
ECLFINANCE	NJ	03-Jul-2020	771.55	790.00	795.00	785.00	795.00	795.00	785.47	79	0.62	7	79	100.00
ECLFINANCE	NK	03-Jul-2020	844.99	845.00	858.00	845.00	854.00	854.00	851.49	1060	9.03	53	1035	97.64
ECLFINANCE	NM	03-Jul-2020	922.52	930.00	930.00	915.01	915.01	915.01	921.08	42	0.39	3	42	100.00
ECLFINANCE	NN	03-Jul-2020	905.55	905.00	930.00	900.10	930.00	930.00	902.00	327	2.95	6	327	100.00
ECLFINANCE	NO	03-Jul-2020	935.00	955.00	955.00	930.01	930.01	936.46	937.49	18	0.17	4	18	100.00
ECLFINANCE	NP	03-Jul-2020	857.23	862.00	862.00	834.10	834.10	834.10	851.90	300	2.56	15	300	100.00
ECLFINANCE	NR	03-Jul-2020	911.00	916.00	916.00	910.00	912.00	913.21	913.66	340	3.11	22	290	85.29
ECLFINANCE	NS	03-Jul-2020	899.00	883.00	890.00	882.95	890.00	890.00	883.28	58	0.51	7	57	98.28
EDELWEISS	EQ	03-Jul-2020	60.50	61.80	62.50	60.00	60.20	60.60	61.53	1710059	1052.28	8274	1075793	62.91
EDL	BZ	03-Jul-2020	7.25	7.45	7.45	6.95	6.95	7.05	7.02	11554	0.81	37	-	-
EDUCOMP	BZ	03-Jul-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	13386	0.59	58	-	-
EHFLNCD	N5	03-Jul-2020	850.00	849.00	850.00	848.89	850.00	849.74	849.47	189	1.61	14	189	100.00
EHFLNCD	N6	03-Jul-2020	633.81	624.00	642.92	624.00	642.90	642.90	631.09	80	0.50	4	80	100.00
EICHERMOT	EQ	03-Jul-2020	18353.60	18353.60	19249.00	18353.60	19121.00	18983.50	18745.00	250716	46996.72	53596	32312	12.89
EIDPARRY	EQ	03-Jul-2020	266.00	267.95	272.80	263.00	264.50	264.10	266.95	370778	989.78	6489	114707	30.94
EIFFL	SM	03-Jul-2020	98.30	97.00	97.00	94.50	94.50	95.00	95.29	15200	14.48	11	14400	94.74
EIHAHOTELS	EQ	03-Jul-2020	243.50	247.95	248.80	240.85	245.00	242.90	244.48	3500	8.56	275	2578	73.66
EIHOTEL	EQ	03-Jul-2020	65.95	66.50	66.80	65.00	65.25	65.15	65.79	566067	372.43	3896	369051	65.20
EIMCOELECO	EQ	03-Jul-2020	300.00	302.00	302.45	297.05	299.95	299.90	302.04	1906	5.76	19	1855	97.32
EKC	EQ	03-Jul-2020	18.10	18.20	18.40	17.80	18.00	18.00	18.05	87331	15.77	377	56735	64.97
ELECON	EQ	03-Jul-2020	25.35	25.45	25.75	24.80	25.00	25.00	25.18	112724	28.39	1068	80275	71.21
ELECTCAST	EQ	03-Jul-2020	14.25	14.50	15.65	14.10	14.60	14.80	14.98	615262	92.16	1444	410220	66.67
ELECTHERM	EQ	03-Jul-2020	107.60	110.00	112.00	107.60	109.30	108.75	109.92	14888	16.36	461	5637	37.86
ELGIEQUIP	EQ	03-Jul-2020	143.35	143.60	153.70	143.25	149.10	148.80	148.96	210302	313.27	5494	67161	31.94
ELGIRUBCO	BE	03-Jul-2020	24.50	23.30	23.30	23.30	23.30	23.30	23.30	9096	2.12	90	-	-
EMAMILTD	EQ	03-Jul-2020	224.60	224.00	231.95	224.00	228.00	229.90	229.68	2219574	5097.88	21643	1553524	69.99
EMAMIPAP	EQ	03-Jul-2020	77.50	80.50	80.50	75.70	76.00	76.05	76.56	19801	15.16	404	15804	79.81
EMAMIREAL	EQ	03-Jul-2020	38.90	38.55	40.20	38.05	39.20	38.80	39.21	27726	10.87	381	15926	57.44
EMBASSY	RR	03-Jul-2020	343.58	347.00	347.20	343.20	343.50	343.65	344.10	437800	1506.49	660	413000	94.34
EMCO	BZ	03-Jul-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	78003	1.72	74	-	-
EMKAY	EQ	03-Jul-2020	48.85	49.15	51.15	46.65	49.00	49.00	49.41	22102	10.92	143	13678	61.89
EMKAYTOOLS	SM	03-Jul-2020	91.75	87.20	87.20	87.20	87.20	87.20	87.20	12600	10.99	2	12600	100.00
EMMBI	EQ	03-Jul-2020	66.05	66.95	68.00	66.50	67.00	66.70	67.31	3495	2.35	95	2260	64.66
EMOFSR1RDP	MF	03-Jul-2020	8.47	8.60	8.80	8.48	8.48	8.48	8.69	4216	0.37	9	3591	85.18
EMOFSR1RGG	MF	03-Jul-2020	8.40	8.45	8.49	8.30	8.40	8.40	8.42	91240	7.68	33	91230	99.99
ENDURANCE	EQ	03-Jul-2020	860.60	868.95	879.80	865.00	872.00	877.45	873.48	53340	465.92	5816	29936	56.12
ENERGYDEV	EQ	03-Jul-2020	8.55	8.95	8.95	8.15	8.15	8.15	8.53	105958	9.04	228	96782	91.34
ENGINERSIN	EQ	03-Jul-2020	74.95	75.00	78.00	74.50	74.90	74.95	75.36	2882429	2172.34	22743	1346665	46.72
ENIL	EQ	03-Jul-2020	142.20	141.55	146.45	136.95	136.95	138.05	140.75	58748	82.69	1407	44649	76.00
EQ30	EQ	03-Jul-2020	305.00	295.00	310.00	276.10	305.00	305.00	296.40	118	0.35	31	70	59.32
EQUITAS	EQ	03-Jul-2020	54.80	55.35	55.40	52.80	53.15	53.40	53.92	15551172	8385.76	36325	2783889	17.90
ERFLNCDI	N3	03-Jul-2020	745.00	775.00	775.00	775.00	775.00	775.00	775.00	75	0.58	3	75	100.00
ERFLNCDI	N5	03-Jul-2020	704.77	704.76	704.76	704.76	704.76	704.76	704.76	27	0.19	5	27	100.00
ERFLNCDI	N6	03-Jul-2020	650.00	647.00	650.15	647.00	650.15	650.15	649.19	300	1.95	11	259	86.33
ERIS	EQ	03-Jul-2020	448.75	456.85	456.85	446.65	447.95	447.45	448.43	91182	408.89	3137	66622	73.06
EROSMEDIA	EQ	03-Jul-2020	18.00	18.50	19.80	18.05	19.80	19.80	19.41	1177816	228.63	1541	1041011	88.38
ESABINDIA	EQ	03-Jul-2020	1417.55	1425.00	1452.00	1411.00	1428.10	1440.10	1438.54	7356	105.82	769	3883	52.79
ESCORTS	EQ	03-Jul-2020	1040.75	1041.75	1064.50	1039.15	1058.00	1059.90	1051.86	1549109	16294.49	34291	238310	15.38
ESSARSHPNG	EQ	03-Jul-2020	8.00	8.10	8.10	7.75	7.90	7.95	7.89	42971	3.39	168	25100	58.41
ESSELPACK	EQ	03-Jul-2020	186.65	185.90	187.00	182.00	182.00	182.20	183.01	47479	86.89	1907	32133	67.68
ESTER	EQ	03-Jul-2020	56.80	59.60	59.60	54.20	55.15	56.40	58.01	628558	364.65	3343	416735	66.30
EUROCERA	BZ	03-Jul-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.15	80124	0.92	68	-	-
EVEREADY	EQ	03-Jul-2020	87.00	87.35	88.00	83.45	84.00	84.15	85.54	347190	297.00	3080	242806	69.93
EVERESTIND	EQ	03-Jul-2020	212.90	214.25	214.30	206.80	207.80	208.35	209.32	55793	116.79	1858	30264	54.24
EXCELINDUS	EQ	03-Jul-2020	735.65	735.70	750.00	725.50	734.05	736.50	738.36	28130	207.70	3230	11228	39.91
EXIDEIND	EQ	03-Jul-2020	153.05	154.60	155.90	152.35	152.80	153.30	154.19	4014054	6189.32	30569	1161620	28.94
EXPLEOSOL	EQ	03-Jul-2020	270.30	270.85	276.00	268.10	270.80	270.40	270.53	15008	40.60	230	14484	96.51
FACT	EQ	03-Jul-2020	48.70	49.00	49.20	47.75	47.80	47.90	48.23	150675	72.68	1049	79964	53.07
FAIRCHEM	EQ	03-Jul-2020	589.00	596.00	596.00	572.15	575.00	577.05	583.24	30230	176.31	1461	20295	67.14
FCL	EQ	03-Jul-2020	27.30	27.65	29.35	27.50	28.80	29.00	28.60	870072	248.84	4284	507614	58.34
FCONSUMER	EQ	03-Jul-2020	15.05	14.30	14.30	14.30	14.30	14.30	14.30	3156047	451.31	4491	3156046	100.00
FCSSOFT	BE	03-Jul-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	2562885	15.38	1050	-	-
FDC	EQ	03-Jul-2020	269.80	270.90	272.00	262.55	265.00	266.10	266.73	439597	1172.54	8955	221411	50.37
FEDERALBNK	EQ	03-Jul-2020	53.55	53.90	53.95	52.55	53.00	53.00	53.00	16304999	8642.31	31747	2767575	16.97
FEL	EQ	03-Jul-2020	16.45	17.00	17.20	15.65	15.65	15.65	16.02	1029597	164.95	2508	755796	73.41
FELDVR	EQ	03-Jul-2020	17.90	18.70	18.70	17.05	17.05	17.05	17.56	116133	20.39	366	85701	73.80
FELIX	SM	03-Jul-2020	19.40	20.25	20.25	20.25	20.25	20.25	20.25	4000	0.81	1	4000	100.00
FIEMIND	EQ	03-Jul-2020	407.85	408.00	426.00	407.85	409.95	411.70	416.03	113602	472.62	4342	28567	25.15
FILATEX	EQ	03-Jul-2020	26.85	26.55	27.05	26.00	26.00	26.15	26.31	308723	81.23	1281	203363	65.87
FINCABLES	EQ	03-Jul-2020	290.95	290.95	298.50	290.95	293.00	292.40	294.47	73916	217.66	2214	44183	59.77
FINEORG	EQ	03-Jul-2020	1867.00	1880.00	1894.05	1861.00	1876.25	1882.55	1877.23	8929	167.62	1679	4392	49.19
FINPIPE	EQ	03-Jul-2020	496.70	498.10	504.00	491.00	494.40	494.65	497.40	14952	74.37	1633	8197	54.82
FLEXITUFF	BE	03-Jul-2020	8.60	8.20	9.00	8.20	8.75	8.35	8.37	51255	4.29	123	-	-
FLFL	EQ	03-Jul-2020	163.45	169.50	169.50	155.30	155.30	155.30	160.34	878320	1408.26	9771	510982	58.18
FLUOROCHEM	EQ	03-Jul-2020	356.75	353.25	370.00	351.55	358.50	358.00	357.13	10615	37.91	620	6363	59.94
FMGOETZE	EQ	03-Jul-2020	389.75	385.45	394.00	380.40	381.15	381.65	384.24	1108	4.26	254	684	61.73
FMNL	EQ	03-Jul-2020	27.85	28.40	28.45	26.50	26.50	26.50	27.12	152172	41.26	721	115546	75.93
FORCEMOT	EQ	03-Jul-2020	964.60	974.00	993.40	955.05	964.20	965.35	973.95	78375	763.34	5673	19085	24.35
FORTIS	EQ	03-Jul-2020	128.30	129.00	131.25	126.10	126.65	126.75	127.90	2249177	2876.79	10491	1313402	58.39
FOSECOIND	EQ	03-Jul-2020	1016.45	1021.50	1037.35	1018.00	1022.00	1023.80	1023.97	773	7.92	53	693	89.65
FOURTHDIM	SM	03-Jul-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	2000	0.17	2	2000	100.00
FRETAIL	EQ	03-Jul-2020	142.00	149.10	149.10	135.50	137.45	136.60	141.77	12435273	17630.10	103019	6281724	50.52
FSC	EQ	03-Jul-2020	193.20	202.85	202.85	192.00	202.85	202.85	201.02	237036	476.50	2499	129603	54.68
FSL	EQ	03-Jul-2020	36.55	36.80	37.50	36.55	36.65	36.75	36.97	1415333	523.19	4620	539293	38.10
GABRIEL	EQ	03-Jul-2020	93.65	93.95	96.50	91.50	94.30	94.15	93.52	113098	105.77	2584	51818	45.82
GAEL	EQ	03-Jul-2020	142.00	142.20	142.95	140.05	140.50	140.55	141.32	32254	45.58	657	21149	65.57
GAIL	EQ	03-Jul-2020	103.50	104.50	105.80	103.00	104.80	104.90	104.60	10704732	11197.10	47877	2622109	24.49
GAL	BE	03-Jul-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.91	66810	2.61	160	-	-
GALAXYSURF	EQ	03-Jul-2020	1548.15	1569.00	1613.50	1565.00	1603.00	1601.65	1589.90	50634	805.03	3429	22669	44.77
GALLANTT	EQ	03-Jul-2020	31.80	32.50	32.55	30.60	31.35	31.10	31.54	13102	4.13	179	10526	80.34
GALLISPAT	EQ	03-Jul-2020	29.00	29.05	30.90	28.60	29.80	29.50	29.57	66716	19.73	521	35920	53.84
GAMMNINFRA	BE	03-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	2700989	27.01	1058	-	-
GANDHITUBE	EQ	03-Jul-2020	193.05	193.20	193.20	191.00	192.45	191.20	191.51	5714	10.94	242	4439	77.69
GANECOS	EQ	03-Jul-2020	216.70	213.30	217.70	207.55	213.75	213.85	213.00	3454	7.36	225	2314	66.99
GANESHHOUC	BE	03-Jul-2020	27.20	26.80	26.80	25.85	25.85	25.85	25.95	17178	4.46	107	-	-
GANGAFORGE	SM	03-Jul-2020	11.45	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	1	6000	100.00
GANGESSECU	EQ	03-Jul-2020	32.90	33.95	33.95	32.10	32.15	32.25	32.35	871	0.28	18	671	77.04
GARDENSILK	BE	03-Jul-2020	15.55	16.30	16.30	14.80	16.10	16.20	16.16	136991	22.14	346	-	-
GARFIBRES	EQ	03-Jul-2020	1395.85	1415.00	1470.00	1406.30	1420.00	1427.30	1433.42	17112	245.29	1836	12582	73.53
GATI	EQ	03-Jul-2020	43.45	44.05	44.40	42.40	42.55	42.60	42.96	583541	250.68	3484	347175	59.49
GAYAPROJ	BE	03-Jul-2020	15.35	16.10	16.10	15.50	16.05	16.10	16.03	592564	94.98	1068	-	-
GBGLOBAL	BE	03-Jul-2020	4.75	4.95	4.95	4.80	4.95	4.95	4.95	9500	0.47	7	-	-
GDL	EQ	03-Jul-2020	86.05	87.00	87.60	86.00	87.45	87.05	86.84	61930	53.78	921	47146	76.13
GEECEE	EQ	03-Jul-2020	69.00	68.50	70.55	68.00	68.70	68.75	69.29	31446	21.79	374	3477	11.06
GEEKAYWIRE	EQ	03-Jul-2020	70.65	70.00	70.90	67.40	70.80	70.80	70.16	6303	4.42	46	5421	86.01
GENESYS	EQ	03-Jul-2020	39.50	37.55	41.00	37.55	38.30	37.75	38.02	195622	74.38	904	121762	62.24
GENUSPAPER	EQ	03-Jul-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	228949	14.19	209	228949	100.00
GENUSPOWER	EQ	03-Jul-2020	23.75	23.75	24.00	23.20	23.45	23.30	23.58	183012	43.16	522	154321	84.32
GEOJITFSL	EQ	03-Jul-2020	36.40	36.20	37.70	36.05	37.60	37.35	36.92	546860	201.88	3876	396545	72.51
GEPIL	EQ	03-Jul-2020	460.95	467.00	469.85	460.05	467.00	468.10	465.84	20321	94.66	1768	9949	48.96
GESHIP	EQ	03-Jul-2020	212.15	215.25	215.25	209.50	214.00	212.80	212.87	250038	532.24	15238	175457	70.17
GET&D	EQ	03-Jul-2020	76.95	79.80	80.75	78.00	80.75	80.75	80.35	152784	122.76	1068	111026	72.67
GFLLIMITED	EQ	03-Jul-2020	101.50	101.60	102.90	99.00	99.00	100.00	100.94	21770	21.97	564	13440	61.74
GFSTEELS	BE	03-Jul-2020	3.65	3.80	3.80	3.50	3.75	3.80	3.59	3460	0.12	32	-	-
GHCL	EQ	03-Jul-2020	141.45	142.50	145.20	140.05	143.85	144.50	143.16	208814	298.94	3071	100779	48.26
GICHSGFIN	EQ	03-Jul-2020	98.65	98.50	98.65	95.00	95.05	95.55	96.21	2114489	2034.34	18946	440135	20.82
GICL	SM	03-Jul-2020	21.90	22.80	22.80	22.80	22.80	22.80	22.80	6000	1.37	1	6000	100.00
GICRE	EQ	03-Jul-2020	152.50	152.75	156.45	150.50	153.20	153.75	153.81	439497	676.00	6386	158167	35.99
GILLANDERS	BE	03-Jul-2020	30.20	28.75	31.00	28.70	28.70	28.70	28.94	1069	0.31	15	-	-
GILLETTE	EQ	03-Jul-2020	5192.50	5298.00	5298.00	5120.00	5121.70	5144.00	5195.52	13142	682.80	3193	6745	51.32
GINNIFILA	BE	03-Jul-2020	13.45	13.80	13.80	12.80	12.80	12.80	12.98	81070	10.52	233	-	-
GIPCL	EQ	03-Jul-2020	71.65	72.45	72.45	69.80	70.75	70.90	71.03	280290	199.10	1960	167804	59.87
GKWLIMITED	EQ	03-Jul-2020	469.70	489.70	499.95	459.90	495.00	486.80	490.69	353	1.73	53	251	71.10
GLAXO	EQ	03-Jul-2020	1466.25	1479.85	1486.15	1460.50	1465.00	1466.10	1474.87	19597	289.03	3159	10384	52.99
GLENMARK	EQ	03-Jul-2020	435.25	436.10	439.50	430.50	431.30	432.70	433.30	3320448	14387.39	56862	821149	24.73
GLOBAL	SM	03-Jul-2020	143.80	143.80	149.50	143.80	149.50	149.50	145.90	8000	11.67	7	6000	75.00
GLOBALVECT	EQ	03-Jul-2020	57.30	57.50	58.80	56.00	56.20	56.15	56.80	21230	12.06	328	13890	65.43
GLOBE	SM	03-Jul-2020	37.25	39.10	39.10	39.10	39.10	39.10	39.10	50000	19.55	5	50000	100.00
GLOBUSSPR	EQ	03-Jul-2020	125.70	126.90	127.65	125.00	126.00	126.50	126.55	60276	76.28	970	39656	65.79
GMBREW	EQ	03-Jul-2020	410.00	411.95	416.00	404.20	404.20	404.95	408.58	24908	101.77	1267	9794	39.32
GMDCLTD	EQ	03-Jul-2020	40.70	41.10	41.30	40.30	40.50	40.45	40.58	651995	264.59	6556	375020	57.52
GMMPFAUDLR	EQ	03-Jul-2020	4213.10	4224.95	4263.50	4205.00	4235.00	4228.75	4229.21	11197	473.55	1684	7002	62.53
GMRINFRA	EQ	03-Jul-2020	21.10	21.30	21.65	20.75	21.60	21.50	21.31	18737330	3992.50	39561	5909764	31.54
GNA	EQ	03-Jul-2020	189.60	190.25	194.30	188.30	188.30	189.35	190.72	40990	78.18	1440	13253	32.33
GNFC	EQ	03-Jul-2020	153.95	154.10	155.90	153.30	154.70	154.30	154.72	348544	539.28	4413	123100	35.32
GOACARBON	EQ	03-Jul-2020	223.75	226.70	246.10	224.10	230.20	231.50	235.38	204220	480.68	5723	55172	27.02
GOCLCORP	EQ	03-Jul-2020	177.35	184.30	184.30	172.00	175.60	173.10	175.52	2083	3.66	208	1284	61.64
GODFRYPHLP	EQ	03-Jul-2020	983.70	985.05	990.00	978.00	978.00	981.75	982.14	28263	277.58	2272	12931	45.75
GODREJAGRO	EQ	03-Jul-2020	435.40	436.00	438.50	431.15	434.00	433.65	434.42	69840	303.40	2781	37350	53.48
GODREJCP	EQ	03-Jul-2020	696.90	701.00	718.90	695.15	716.70	717.30	708.71	2286821	16206.85	41985	589508	25.78
GODREJIND	EQ	03-Jul-2020	400.60	397.55	403.95	391.60	393.90	393.75	395.10	90651	358.16	4490	53887	59.44
GODREJPROP	EQ	03-Jul-2020	866.70	866.60	897.70	866.60	897.50	894.20	888.02	608015	5399.27	26944	114989	18.91
GOENKA	BZ	03-Jul-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.69	1136432	19.21	713	-	-
GOKEX	EQ	03-Jul-2020	39.35	40.30	42.45	39.20	40.30	40.35	40.54	234996	95.26	1977	122301	52.04
GOKUL	EQ	03-Jul-2020	18.25	19.15	19.15	19.15	19.15	19.15	19.15	41504	7.95	59	41502	100.00
GOKULAGRO	EQ	03-Jul-2020	15.95	16.05	16.25	15.20	15.65	15.40	15.63	77479	12.11	249	61533	79.42
GOLDBEES	EQ	03-Jul-2020	42.24	42.29	42.49	42.15	42.15	42.20	42.25	5033485	2126.83	8595	3795717	75.41
GOLDENTOBC	EQ	03-Jul-2020	26.55	27.75	27.75	26.55	26.55	26.90	27.03	5697	1.54	87	2942	51.64
GOLDIAM	EQ	03-Jul-2020	103.80	105.80	107.00	102.65	104.45	103.80	104.47	25365	26.50	992	13059	51.48
GOLDSHARE	EQ	03-Jul-2020	4397.55	4400.00	4410.00	4380.05	4386.00	4388.70	4391.49	1316	57.79	247	1000	75.99
GOLDTECH	EQ	03-Jul-2020	8.95	8.60	8.85	8.50	8.75	8.65	8.64	37374	3.23	107	24698	66.08
GOODLUCK	EQ	03-Jul-2020	39.35	39.35	39.85	39.00	39.05	39.25	39.32	26709	10.50	395	15563	58.27
GPIL	EQ	03-Jul-2020	167.15	168.35	170.30	161.20	163.00	163.10	165.51	32319	53.49	1176	20580	63.68
GPPL	EQ	03-Jul-2020	79.05	79.45	79.60	77.55	77.65	77.75	78.07	186186	145.35	1850	133251	71.57
GPTINFRA	EQ	03-Jul-2020	24.35	26.75	26.75	26.75	26.75	26.75	26.75	100109	26.78	576	92853	92.75
GRANULES	EQ	03-Jul-2020	207.80	209.30	214.00	207.50	208.70	209.00	209.67	2434422	5104.32	21640	846746	34.78
GRAPHITE	EQ	03-Jul-2020	188.90	189.90	194.40	188.15	188.60	189.60	191.25	537831	1028.60	8591	191552	35.62
GRASIM	EQ	03-Jul-2020	617.95	623.80	630.00	613.50	629.90	628.15	623.62	2066551	12887.49	34768	626986	30.34
GRAVITA	EQ	03-Jul-2020	45.85	45.85	47.00	43.80	45.00	44.55	45.05	122552	55.22	1252	49967	40.77
GREAVESCOT	EQ	03-Jul-2020	86.60	87.00	87.45	85.50	85.70	86.05	86.64	1215040	1052.72	9096	130514	10.74
GREENLAM	EQ	03-Jul-2020	794.45	805.00	814.80	777.10	777.10	782.65	799.38	1681	13.44	182	1134	67.46
GREENPANEL	BE	03-Jul-2020	38.20	39.50	40.05	37.10	37.50	37.85	38.38	17361	6.66	86	-	-
GREENPLY	EQ	03-Jul-2020	88.15	89.30	90.40	86.60	89.20	89.10	88.95	350414	311.68	4080	144710	41.30
GREENPOWER	EQ	03-Jul-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1433893	37.28	1301	1403881	97.91
GRINDWELL	EQ	03-Jul-2020	492.95	496.00	498.60	486.00	487.10	487.00	490.51	12042	59.07	1281	7510	62.37
GROBTEA	EQ	03-Jul-2020	419.05	415.00	435.00	390.05	435.00	409.15	406.83	359	1.46	72	180	50.14
GRPLTD	EQ	03-Jul-2020	650.00	654.00	662.00	640.00	649.95	649.95	650.93	234	1.52	22	205	87.61
GRSE	EQ	03-Jul-2020	217.40	220.35	224.00	216.50	218.10	219.30	219.47	385429	845.88	7428	107156	27.80
GSCLCEMENT	EQ	03-Jul-2020	29.50	29.35	32.55	29.35	32.35	31.85	31.27	1424577	445.48	4232	560280	39.33
GSFC	EQ	03-Jul-2020	54.55	54.85	55.10	54.00	54.10	54.35	54.65	471610	257.75	2193	232370	49.27
GSPL	EQ	03-Jul-2020	225.05	225.80	225.80	219.20	221.70	221.60	221.27	633260	1401.20	56050	402237	63.52
GSS	EQ	03-Jul-2020	26.30	26.60	26.60	25.50	25.60	25.60	25.84	16366	4.23	185	9035	55.21
GTLINFRA	BE	03-Jul-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	6881119	82.57	2086	-	-
GTNIND	BE	03-Jul-2020	10.95	10.50	10.50	10.45	10.45	10.45	10.47	1279	0.13	9	-	-
GTNTEX	EQ	03-Jul-2020	6.60	6.60	6.60	6.30	6.30	6.30	6.40	4517	0.29	73	4517	100.00
GTPL	EQ	03-Jul-2020	66.60	66.60	69.90	66.55	69.90	69.75	68.72	131981	90.70	853	113459	85.97
GUFICBIO	EQ	03-Jul-2020	77.50	79.70	80.40	76.70	77.50	77.45	78.42	101643	79.71	1290	63705	62.68
GUJALKALI	EQ	03-Jul-2020	328.00	329.00	336.00	328.55	332.15	330.90	331.94	63860	211.98	2333	26155	40.96
GUJAPOLLO	EQ	03-Jul-2020	180.15	177.20	184.00	176.75	180.50	180.05	179.97	9692	17.44	467	6127	63.22
GUJGASLTD	EQ	03-Jul-2020	321.00	326.00	327.25	318.25	321.40	322.10	321.68	705033	2267.93	15291	281968	39.99
GUJRAFFIA	BE	03-Jul-2020	13.35	13.35	13.35	12.70	13.15	13.15	13.03	1779	0.23	11	-	-
GULFOILLUB	EQ	03-Jul-2020	575.80	575.80	591.95	570.10	581.00	582.00	583.35	9757	56.92	891	4478	45.90
GULFPETRO	EQ	03-Jul-2020	44.15	43.70	45.25	43.55	44.30	44.05	44.14	15613	6.89	307	10862	69.57
GULPOLY	EQ	03-Jul-2020	35.10	34.25	35.30	34.25	34.65	34.75	34.93	8459	2.95	67	7322	86.56
GVKPIL	EQ	03-Jul-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	3774842	115.13	1842	3484325	92.30
HAL	EQ	03-Jul-2020	775.30	813.95	865.00	805.10	847.95	852.40	840.00	2235848	18781.13	76230	225953	10.11
HARITASEAT	EQ	03-Jul-2020	362.20	368.00	372.20	360.45	365.05	367.45	366.44	10090	36.97	420	4938	48.94
HARRMALAYA	EQ	03-Jul-2020	73.35	73.40	76.45	72.75	73.95	73.50	74.53	107190	79.89	1747	29422	27.45
HATHWAY	EQ	03-Jul-2020	32.65	33.00	33.00	31.70	32.00	31.95	32.12	1198632	384.98	5341	676753	56.46
HATSUN	EQ	03-Jul-2020	648.80	635.00	670.00	635.00	652.55	652.20	655.69	10674	69.99	857	5382	50.42
HAVELLS	EQ	03-Jul-2020	581.05	584.00	588.95	578.10	580.30	580.05	583.80	1207054	7046.73	21501	237476	19.67
HAVISHA	BE	03-Jul-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.81	257917	2.08	156	-	-
HBLPOWER	EQ	03-Jul-2020	16.15	16.50	16.55	15.75	15.95	15.95	16.11	478742	77.10	1146	254495	53.16
HCC	EQ	03-Jul-2020	6.20	6.25	6.35	5.95	6.00	6.00	6.06	3256382	197.40	3036	2607894	80.09
HCG	EQ	03-Jul-2020	121.65	120.70	122.60	120.70	121.45	121.50	121.81	38906	47.39	278	21900	56.29
HCL-INSYS	BE	03-Jul-2020	11.80	11.50	12.25	11.25	11.25	11.25	11.57	810025	93.69	1745	-	-
HCLTECH	EQ	03-Jul-2020	569.20	572.00	580.55	570.60	578.45	579.15	576.44	3735600	21533.32	53512	1353907	36.24
HDFC	EQ	03-Jul-2020	1889.45	1905.55	1908.00	1867.30	1883.00	1885.20	1884.90	4430264	83506.18	150339	1589559	35.88
HDFCAMC	EQ	03-Jul-2020	2516.45	2528.00	2561.00	2500.00	2542.55	2543.95	2539.36	428028	10869.17	29540	209513	48.95
HDFCBANK	EQ	03-Jul-2020	1089.40	1093.00	1095.80	1070.00	1075.50	1073.95	1079.30	13798879	148931.63	227183	5292799	38.36
HDFCLIFE	EQ	03-Jul-2020	547.95	564.95	589.60	558.00	575.75	572.15	574.91	15663762	90051.96	272940	4085989	26.09
HDFCMFGETF	EQ	03-Jul-2020	4326.85	4326.85	4340.00	4315.40	4326.40	4326.55	4329.20	11122	481.49	599	9302	83.64
HDFCNIFETF	EQ	03-Jul-2020	1104.01	1107.25	1114.31	1104.93	1110.85	1111.39	1107.94	1056	11.70	89	822	77.84
HDFCSENETF	EQ	03-Jul-2020	3750.00	3751.00	3834.99	3750.00	3770.00	3770.94	3785.18	175	6.62	42	116	66.29
HDIL	BZ	03-Jul-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	883354	30.48	319	-	-
HEG	EQ	03-Jul-2020	845.05	849.90	878.80	848.00	854.00	856.15	862.80	349628	3016.58	16444	53393	15.27
HEIDELBERG	EQ	03-Jul-2020	180.40	181.30	182.45	179.00	180.30	180.50	180.55	335140	605.10	8884	71986	21.48
HERCULES	EQ	03-Jul-2020	77.50	77.00	78.35	75.20	75.75	75.90	76.50	45629	34.90	941	25996	56.97
HERITGFOOD	EQ	03-Jul-2020	260.55	264.00	265.75	261.00	265.00	263.35	263.49	8452	22.27	614	5294	62.64
HEROMOTOCO	EQ	03-Jul-2020	2671.40	2680.00	2750.00	2677.60	2742.00	2738.25	2718.13	2637811	71699.05	117850	623331	23.63
HESTERBIO	EQ	03-Jul-2020	1209.10	1210.10	1220.95	1210.00	1210.00	1210.35	1211.89	4481	54.30	486	2768	61.77
HEXATRADEX	BE	03-Jul-2020	19.45	20.40	20.40	18.50	18.50	18.50	19.61	306941	60.20	248	-	-
HEXAWARE	EQ	03-Jul-2020	335.95	336.95	337.00	332.10	333.15	334.00	333.98	551587	1842.17	20107	354060	64.19
HFCL	EQ	03-Jul-2020	15.90	16.10	16.25	15.25	15.40	15.35	15.61	4869326	759.94	4929	2825433	58.03
HGINFRA	EQ	03-Jul-2020	199.50	199.90	202.70	198.10	201.00	200.60	200.41	35755	71.66	1397	21331	59.66
HGS	EQ	03-Jul-2020	654.80	657.00	668.80	651.15	660.00	660.60	659.63	7343	48.44	558	4296	58.50
HHOF1140RG	MF	03-Jul-2020	6.56	6.11	6.60	6.11	6.41	6.41	6.50	5021	0.33	5	5021	100.00
HIKAL	EQ	03-Jul-2020	126.05	127.20	127.20	123.10	123.70	123.65	124.47	433584	539.67	8833	199964	46.12
HIL	EQ	03-Jul-2020	1201.55	1206.00	1214.45	1181.00	1187.75	1186.25	1190.69	10359	123.34	1069	5707	55.09
HILTON	EQ	03-Jul-2020	10.75	11.25	11.25	10.25	10.25	10.35	10.53	14706	1.55	169	12310	83.71
HIMATSEIDE	EQ	03-Jul-2020	63.85	64.45	65.55	63.45	63.65	63.90	64.14	234895	150.67	1723	138390	58.92
HINDALCO	EQ	03-Jul-2020	147.75	148.60	149.45	144.55	146.15	146.40	146.05	10780269	15744.12	65163	2059212	19.10
HINDCOMPOS	EQ	03-Jul-2020	159.35	162.00	162.75	153.10	156.10	154.65	156.09	3980	6.21	216	3153	79.22
HINDCOPPER	EQ	03-Jul-2020	32.75	33.05	34.05	32.55	33.10	33.10	33.35	1566431	522.40	4826	539401	34.44
HINDMOTORS	EQ	03-Jul-2020	6.70	6.60	6.90	6.40	6.55	6.60	6.59	585694	38.59	1056	358165	61.15
HINDNATGLS	BE	03-Jul-2020	33.60	35.25	35.25	35.20	35.25	35.25	35.22	5356	1.89	24	-	-
HINDOILEXP	EQ	03-Jul-2020	66.25	66.60	67.25	64.75	65.00	65.30	65.64	128492	84.34	1317	74575	58.04
HINDPETRO	EQ	03-Jul-2020	215.15	217.50	217.80	213.00	215.70	215.85	215.62	3984647	8591.67	26929	901860	22.63
HINDUNILVR	EQ	03-Jul-2020	2151.75	2165.50	2188.00	2156.35	2172.30	2173.70	2172.74	1946326	42288.65	84127	806326	41.43
HINDZINC	EQ	03-Jul-2020	196.45	196.80	197.50	195.00	195.50	195.15	195.48	366876	717.16	7357	219431	59.81
HIRECT	EQ	03-Jul-2020	126.10	130.95	132.40	126.50	127.45	128.85	129.86	28225	36.65	625	19545	69.25
HISARMETAL	EQ	03-Jul-2020	65.05	65.10	66.65	65.00	65.15	65.70	65.71	4021	2.64	69	2785	69.26
HITECH	EQ	03-Jul-2020	115.40	111.50	115.00	111.50	113.35	113.40	113.78	4081	4.64	90	3079	75.45
HITECHCORP	EQ	03-Jul-2020	77.00	78.25	78.25	73.80	77.00	75.45	75.38	2450	1.85	117	1871	76.37
HITECHGEAR	EQ	03-Jul-2020	109.70	110.00	112.75	106.25	106.75	106.85	108.04	11956	12.92	589	8462	70.78
HLVLTD	EQ	03-Jul-2020	5.40	5.40	5.40	5.20	5.20	5.20	5.28	271651	14.33	291	213260	78.51
HMT	BZ	03-Jul-2020	15.20	15.30	15.30	14.50	15.10	14.85	15.03	7144	1.07	53	-	-
HMVL	EQ	03-Jul-2020	51.45	51.00	52.50	51.00	51.60	51.50	51.90	22253	11.55	273	16318	73.33
HNDFDS	EQ	03-Jul-2020	540.40	548.60	548.60	510.00	534.95	530.00	528.81	15601	82.50	943	10379	66.53
HNGSNGBEES	EQ	03-Jul-2020	350.96	342.02	362.85	342.02	357.95	357.90	358.44	218	0.78	42	204	93.58
HONAUT	EQ	03-Jul-2020	29742.00	29742.00	29960.00	29318.50	29439.00	29394.10	29464.44	1843	543.03	1049	866	46.99
HONDAPOWER	EQ	03-Jul-2020	1003.45	1004.00	1015.00	981.30	990.00	992.00	998.42	7555	75.43	958	1756	23.24
HOTELRUGBY	BE	03-Jul-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.93	49457	0.95	63	-	-
HOVS	EQ	03-Jul-2020	43.20	44.45	44.45	41.20	41.80	41.80	42.35	4608	1.95	143	3481	75.54
HPL	EQ	03-Jul-2020	34.10	34.10	34.95	33.65	34.25	34.20	34.24	55831	19.12	722	37537	67.23
HSCL	EQ	03-Jul-2020	47.75	48.00	49.60	47.85	48.50	48.50	48.72	1213497	591.18	5434	366273	30.18
HSIL	EQ	03-Jul-2020	51.80	52.00	52.70	51.50	51.65	51.60	51.84	131354	68.10	1079	86113	65.56
HTMEDIA	EQ	03-Jul-2020	13.20	13.60	13.60	13.00	13.10	13.15	13.22	37545	4.96	169	26840	71.49
HUBTOWN	EQ	03-Jul-2020	12.15	13.10	13.35	12.70	13.35	13.35	13.27	405102	53.75	1090	276086	68.15
HUDCO	EQ	03-Jul-2020	33.25	33.65	34.85	32.80	33.95	34.00	33.88	5743900	1946.03	14561	1525456	26.56
HUDCO	N2	03-Jul-2020	1235.97	1244.89	1244.89	1244.80	1244.89	1244.84	1244.85	10	0.12	5	2	20.00
HUDCO	N3	03-Jul-2020	1085.95	1085.00	1085.00	1084.00	1085.00	1084.46	1084.79	471	5.11	20	471	100.00
HUDCO	N4	03-Jul-2020	1085.44	1124.90	1181.50	1106.00	1106.00	1108.30	1130.88	460	5.20	12	460	100.00
HUDCO	N9	03-Jul-2020	1280.61	1400.00	1400.00	1262.20	1299.00	1295.49	1352.02	863	11.67	22	719	83.31
HUDCO	ND	03-Jul-2020	1350.01	1359.90	1389.00	1355.00	1355.00	1355.00	1364.34	72	0.98	18	51	70.83
HUDCO	NE	03-Jul-2020	1485.00	1421.01	1493.99	1421.01	1482.00	1482.00	1474.93	72	1.06	6	61	84.72
IBMFNIFTY	EQ	03-Jul-2020	121.51	116.00	122.00	116.00	119.06	119.41	119.49	333	0.40	35	193	57.96
IBREALEST	EQ	03-Jul-2020	53.75	56.40	56.40	53.50	56.40	56.40	56.04	2726642	1528.05	8779	1853666	67.98
IBUCCREDIT	N2	03-Jul-2020	1135.00	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	7	0.08	1	7	100.00
IBUCCREDIT	N4	03-Jul-2020	901.39	910.02	910.02	900.00	900.00	904.58	904.58	255	2.31	9	255	100.00
IBUCCREDIT	N6	03-Jul-2020	827.35	850.00	850.00	726.00	726.00	726.00	803.86	300	2.41	9	300	100.00
IBUCCREDIT	NB	03-Jul-2020	749.00	748.00	748.00	745.00	745.00	745.00	747.04	53	0.40	4	53	100.00
IBULHSGFIN	EQ	03-Jul-2020	225.30	227.25	234.90	214.75	227.80	231.05	225.49	64221613	144813.46	470615	5286936	8.23
IBULHSGFIN	N7	03-Jul-2020	1100.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	6	0.07	2	6	100.00
IBULHSGFIN	N8	03-Jul-2020	799.99	799.99	799.99	799.99	799.99	799.99	799.99	5	0.04	1	5	100.00
IBULHSGFIN	NA	03-Jul-2020	651.60	669.60	670.00	655.00	655.00	655.35	658.97	898	5.92	17	898	100.00
IBULISL	BE	03-Jul-2020	59.35	59.35	59.35	56.40	56.40	56.40	56.76	271177	153.91	1063	-	-
IBVENTURES	E3	03-Jul-2020	44.65	45.35	45.50	41.80	43.50	43.80	43.75	73311	32.07	329	49096	66.97
IBVENTURES	EQ	03-Jul-2020	118.85	118.60	120.25	112.95	112.95	113.70	115.28	3268805	3768.23	18824	1873105	57.30
ICEMAKE	SM	03-Jul-2020	34.70	34.05	35.85	34.05	35.85	35.85	35.04	8000	2.80	4	6000	75.00
ICFL	N1	03-Jul-2020	943.00	911.01	950.00	911.01	940.00	946.45	942.30	113	1.06	9	113	100.00
ICFL	N2	03-Jul-2020	989.80	989.00	1008.95	979.10	1008.95	1000.08	993.66	582	5.78	40	531	91.24
ICFL	N3	03-Jul-2020	952.00	951.00	951.00	950.00	951.00	951.00	950.82	55	0.52	7	55	100.00
ICFL	N4	03-Jul-2020	870.00	885.00	885.00	870.00	870.00	870.00	876.52	83	0.73	8	83	100.00
ICFL	N5	03-Jul-2020	850.00	802.10	890.00	802.10	890.00	890.00	827.21	42	0.35	2	42	100.00
ICFL	N6	03-Jul-2020	978.00	975.00	978.00	975.00	978.00	975.65	975.65	150	1.46	4	150	100.00
ICFL	N7	03-Jul-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	80	0.72	2	80	100.00
ICFL	N9	03-Jul-2020	1076.06	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	5	0.05	1	5	100.00
ICFL	NG	03-Jul-2020	960.00	955.00	955.00	955.00	955.00	955.00	955.00	1	0.01	1	1	100.00
ICICI500	EQ	03-Jul-2020	140.64	140.64	141.13	140.00	141.13	141.03	140.81	274758	386.89	178	268435	97.70
ICICIB22	EQ	03-Jul-2020	25.75	25.96	26.09	25.72	25.93	25.96	25.95	252091	65.43	2254	175933	69.79
ICICIBANK	EQ	03-Jul-2020	362.85	364.65	367.15	359.80	360.80	361.00	363.13	28779331	104506.40	208640	6423258	22.32
ICICIBANKN	EQ	03-Jul-2020	218.34	221.95	221.95	216.71	218.10	216.99	218.21	17808	38.86	592	3276	18.40
ICICIBANKP	EQ	03-Jul-2020	119.18	118.00	119.97	117.12	117.60	117.87	118.28	4982	5.89	130	3958	79.45
ICICIGI	EQ	03-Jul-2020	1289.10	1290.60	1300.00	1275.20	1276.10	1279.30	1287.46	194878	2508.98	13573	105062	53.91
ICICIGOLD	EQ	03-Jul-2020	43.17	42.82	43.79	42.82	43.16	43.17	43.30	739962	320.42	1061	710064	95.96
ICICILIQ	EQ	03-Jul-2020	999.99	999.95	1000.01	999.95	999.99	999.99	1000.00	5659	56.59	31	4366	77.15
ICICILOVOL	EQ	03-Jul-2020	87.01	89.00	89.00	85.15	88.00	87.96	87.76	3274	2.87	166	1333	40.71
ICICIM150	EQ	03-Jul-2020	57.18	57.31	58.29	57.31	57.60	57.61	57.71	2666	1.54	141	1366	51.24
ICICIMCAP	EQ	03-Jul-2020	56.17	58.00	58.00	56.10	56.50	56.50	56.66	14858	8.42	133	10799	72.68
ICICINF100	EQ	03-Jul-2020	114.78	114.78	115.50	112.01	115.20	115.32	114.95	41471	47.67	310	40073	96.63
ICICINIFTY	EQ	03-Jul-2020	111.15	113.00	113.00	111.10	111.70	111.80	111.71	510412	570.19	4334	454244	89.00
ICICINV20	EQ	03-Jul-2020	52.54	53.00	54.50	52.00	52.10	52.71	52.79	5380	2.84	269	4322	80.33
ICICINXT50	EQ	03-Jul-2020	26.05	26.05	27.27	26.03	26.30	26.28	26.40	7525	1.99	124	6013	79.91
ICICIPRULI	EQ	03-Jul-2020	425.40	429.00	443.55	427.00	433.70	433.50	436.29	3831136	16714.89	56452	773745	20.20
ICICISENSX	EQ	03-Jul-2020	382.73	384.99	388.77	382.00	385.99	383.21	385.13	2610	10.05	98	525	20.11
ICIL	EQ	03-Jul-2020	39.05	40.80	40.95	39.00	39.25	39.15	40.05	263824	105.66	1350	184990	70.12
ICRA	EQ	03-Jul-2020	2503.00	2538.95	2550.00	2488.25	2496.20	2499.30	2512.02	1370	34.41	361	662	48.32
IDBI	EQ	03-Jul-2020	48.60	51.00	51.00	51.00	51.00	51.00	51.00	1681925	857.78	5003	1675978	99.65
IDBIGOLD	EQ	03-Jul-2020	4500.10	4422.10	4523.75	4422.10	4500.05	4507.50	4494.16	41	1.84	27	24	58.54
IDEA	EQ	03-Jul-2020	10.05	10.10	10.25	9.85	10.05	10.00	10.04	262034228	26314.47	169302	68206349	26.03
IDFC	EQ	03-Jul-2020	19.05	19.15	19.25	18.85	19.05	19.05	19.07	6237918	1189.82	14089	3187355	51.10
IDFCFIRSTB	EQ	03-Jul-2020	26.80	27.00	27.10	26.55	26.70	26.75	26.78	19119529	5120.52	30538	3979435	20.81
IDFCFIRSTB	N1	03-Jul-2020	5200.00	5202.63	5202.67	5202.63	5202.67	5202.67	5202.65	12	0.62	3	8	66.67
IDFCFIRSTB	N2	03-Jul-2020	10390.00	10390.00	10390.00	10385.60	10385.65	10385.65	10388.12	14	1.45	5	14	100.00
IDFCFIRSTB	N3	03-Jul-2020	5165.00	5100.01	5210.00	5100.01	5190.00	5190.00	5176.14	37	1.92	16	27	72.97
IDFCFIRSTB	N4	03-Jul-2020	9985.50	9986.00	9986.00	9926.05	9956.28	9956.28	9981.12	28	2.79	10	25	89.29
IDFCFIRSTB	N5	03-Jul-2020	5055.00	5065.00	5065.00	5065.00	5065.00	5065.00	5065.00	2	0.10	1	2	100.00
IDFCFIRSTB	N6	03-Jul-2020	10195.50	10205.50	10205.50	10200.00	10200.00	10200.00	10203.00	33	3.37	5	33	100.00
IDFCFIRSTB	N9	03-Jul-2020	5130.04	5160.01	5160.01	5160.01	5160.01	5160.01	5160.01	4	0.21	1	4	100.00
IDFCFIRSTB	NA	03-Jul-2020	10350.21	10330.01	10400.00	10300.01	10400.00	10400.00	10349.36	22	2.28	9	16	72.73
IDFCFIRSTB	NB	03-Jul-2020	5105.01	5050.01	5100.00	5050.01	5100.00	5075.00	5075.01	8	0.41	2	4	50.00
IDFCFIRSTB	NC	03-Jul-2020	9946.00	9950.00	9960.00	9950.00	9960.00	9960.00	9956.67	12	1.19	3	12	100.00
IDFNIFTYET	EQ	03-Jul-2020	107.91	109.70	109.70	109.70	109.70	109.70	109.70	14	0.02	2	14	100.00
IEX	EQ	03-Jul-2020	183.85	183.90	190.00	183.85	187.90	187.85	187.79	516400	969.74	12084	259348	50.22
IFBAGRO	EQ	03-Jul-2020	305.20	306.25	309.55	295.00	300.00	301.65	303.23	4806	14.57	298	3362	69.95
IFBIND	EQ	03-Jul-2020	419.85	424.00	424.00	414.10	414.20	415.95	418.94	46283	193.90	2248	29636	64.03
IFCI	EQ	03-Jul-2020	7.90	8.15	8.20	7.65	7.70	7.70	7.79	8069941	628.49	113253	3722503	46.13
IFCI	NF	03-Jul-2020	1056.01	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	35	0.37	1	35	100.00
IFCI	NH	03-Jul-2020	1060.40	1078.00	1078.00	1059.99	1060.00	1059.99	1061.10	815	8.65	19	732	89.82
IFCI	NL	03-Jul-2020	1025.00	1030.00	1030.00	1025.00	1025.00	1025.00	1026.31	80	0.82	3	65	81.25
IFGLEXPOR	EQ	03-Jul-2020	129.05	136.50	136.50	126.95	131.30	131.35	131.12	760	1.00	43	594	78.16
IGARASHI	EQ	03-Jul-2020	289.25	291.20	291.40	282.00	285.00	284.25	285.01	83913	239.16	3387	35768	42.63
IGL	EQ	03-Jul-2020	444.60	448.60	453.25	444.00	448.90	447.50	448.30	2368537	10618.22	42235	528126	22.30
IGPL	EQ	03-Jul-2020	141.15	140.65	155.25	140.65	152.00	154.80	151.58	166222	251.96	2426	96603	58.12
IIFCL	N2	03-Jul-2020	1175.10	1175.30	1195.00	1175.30	1195.00	1195.00	1194.76	820	9.80	7	810	98.78
IIFCL	N4	03-Jul-2020	1470.00	1451.00	1451.00	1443.30	1445.00	1445.00	1446.31	1286	18.60	13	1285	99.92
IIFL	EQ	03-Jul-2020	75.85	76.95	76.95	74.00	74.45	74.20	75.09	420408	315.70	2626	243510	57.92
IIFL	N3	03-Jul-2020	1119.55	1120.20	1120.20	1120.20	1120.20	1120.20	1120.20	72	0.81	2	72	100.00
IIFL	N4	03-Jul-2020	997.84	1004.00	1004.00	994.00	994.00	994.00	997.51	670	6.68	14	645	96.27
IIFL	N5	03-Jul-2020	1030.55	1030.85	1030.85	1030.85	1030.85	1030.85	1030.85	360	3.71	9	360	100.00
IIFL	N6	03-Jul-2020	987.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IIFL	N8	03-Jul-2020	1079.40	1079.65	1080.00	1079.65	1079.65	1079.65	1079.88	375	4.05	11	375	100.00
IIFL	NB	03-Jul-2020	1007.30	1011.75	1011.75	1011.75	1011.75	1011.75	1011.75	15	0.15	1	15	100.00
IIFL	NC	03-Jul-2020	990.00	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
IIFLSEC	EQ	03-Jul-2020	46.85	47.80	47.80	46.00	46.20	46.25	46.48	487834	226.77	1879	301696	61.84
IIFLWAM	EQ	03-Jul-2020	991.50	1007.95	1012.00	975.00	983.30	983.25	988.79	5831	57.66	724	3648	62.56
IITL	EQ	03-Jul-2020	59.00	58.95	59.00	58.95	59.00	59.00	58.96	29	0.02	2	29	100.00
IL&FSENGG	BZ	03-Jul-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	18238	0.93	23	-	-
IL&FSTRANS	BZ	03-Jul-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	312459	5.31	95	-	-
IMAGICAA	BE	03-Jul-2020	5.10	5.00	5.35	4.85	5.30	5.05	5.00	323319	16.17	532	-	-
IMFA	EQ	03-Jul-2020	159.10	161.80	161.80	156.55	159.50	158.95	159.73	3701	5.91	188	2110	57.01
IMPAL	EQ	03-Jul-2020	524.70	529.25	529.25	520.00	525.00	525.25	525.27	1828	9.60	177	1524	83.37
IMPEXFERRO	BE	03-Jul-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.50	48520	0.24	8	-	-
INDBANK	EQ	03-Jul-2020	7.15	7.40	7.60	7.20	7.25	7.30	7.35	107876	7.93	286	59357	55.02
INDHOTEL	EQ	03-Jul-2020	79.35	79.95	80.80	79.00	80.20	80.30	80.15	1109300	889.08	7322	371205	33.46
INDIACEM	EQ	03-Jul-2020	125.85	126.50	127.85	124.45	125.20	125.30	125.71	1712893	2153.30	12604	614333	35.87
INDIAGLYCO	EQ	03-Jul-2020	275.80	277.40	277.40	271.00	271.95	271.65	273.41	114070	311.88	4294	41981	36.80
INDIAMART	EQ	03-Jul-2020	2119.95	2085.00	2136.90	2081.55	2100.00	2099.85	2103.87	183196	3854.21	12188	95023	51.87
INDIANB	EQ	03-Jul-2020	65.80	65.95	66.50	64.05	64.40	64.55	64.80	1779928	1153.47	11074	592936	33.31
INDIANCARD	EQ	03-Jul-2020	89.95	91.50	91.50	86.15	89.80	88.35	89.36	943	0.84	53	451	47.83
INDIANHUME	EQ	03-Jul-2020	178.10	179.85	183.45	176.80	177.60	178.15	179.64	140733	252.82	3637	52880	37.57
INDIGO	EQ	03-Jul-2020	1001.85	1011.85	1018.00	1001.25	1010.00	1012.15	1010.08	757674	7653.14	22801	138160	18.23
INDIGRID	IV	03-Jul-2020	101.89	101.90	102.29	101.00	101.00	101.00	101.35	236439	239.63	74	221130	93.53
INDLMETER	BE	03-Jul-2020	16.25	15.45	17.05	15.45	16.50	16.50	16.91	4921	0.83	16	-	-
INDNIPPON	EQ	03-Jul-2020	294.10	296.00	299.00	288.50	295.00	293.80	294.85	58417	172.25	1288	28342	48.52
INDOCO	EQ	03-Jul-2020	209.20	212.30	212.35	203.85	205.95	205.30	205.29	290897	597.17	2992	251682	86.52
INDORAMA	EQ	03-Jul-2020	16.70	16.60	17.45	16.25	16.90	17.05	16.95	70143	11.89	395	45945	65.50
INDOSOLAR	BZ	03-Jul-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	289795	5.51	61	-	-
INDOSTAR	EQ	03-Jul-2020	273.55	275.10	277.40	266.10	267.20	270.75	271.29	22775	61.79	984	7161	31.44
INDOTECH	EQ	03-Jul-2020	98.55	103.00	103.00	96.15	96.70	97.15	99.20	8960	8.89	465	4294	47.92
INDOTHAI	BE	03-Jul-2020	18.15	18.10	18.30	18.00	18.10	18.10	18.10	5327	0.96	45	-	-
INDOWIND	BE	03-Jul-2020	4.00	4.15	4.15	3.80	3.80	3.85	3.96	81286	3.22	183	-	-
INDRAMEDCO	EQ	03-Jul-2020	52.85	53.25	53.25	51.15	51.50	51.65	51.89	210608	109.27	2098	124698	59.21
INDSWFTLAB	EQ	03-Jul-2020	35.30	36.40	36.40	33.80	34.05	34.20	34.55	27236	9.41	250	13413	49.25
INDSWFTLTD	BE	03-Jul-2020	3.20	3.20	3.35	3.20	3.35	3.35	3.25	20195	0.66	20	-	-
INDTERRAIN	EQ	03-Jul-2020	31.70	31.40	32.40	30.00	30.65	30.50	30.91	222136	68.66	1125	163478	73.59
INDUSINDBK	EQ	03-Jul-2020	494.80	499.85	500.00	484.35	487.50	487.20	489.81	15633607	76574.90	180474	2516680	16.10
INEOSSTYRO	EQ	03-Jul-2020	763.50	767.35	767.35	750.00	766.90	764.55	759.24	5935	45.06	369	4224	71.17
INFIBEAM	EQ	03-Jul-2020	65.40	68.65	68.65	63.60	64.20	64.30	66.01	1043475	688.84	4312	675216	64.71
INFOBEAN	EQ	03-Jul-2020	89.90	92.95	92.95	88.75	91.00	91.35	90.49	35225	31.87	562	26720	75.86
INFRABEES	EQ	03-Jul-2020	315.39	315.39	320.00	315.39	320.00	318.96	317.45	1098	3.49	37	967	88.07
INFRATEL	EQ	03-Jul-2020	222.35	222.35	228.50	221.15	226.50	226.70	226.04	5944142	13436.07	50640	1520304	25.58
INFY	EQ	03-Jul-2020	756.60	755.00	764.00	752.50	762.15	762.70	759.35	7796573	59203.49	148320	3290825	42.21
INGERRAND	EQ	03-Jul-2020	625.75	635.00	637.90	620.60	631.00	629.00	633.01	11744	74.34	1249	7119	60.62
INNOVANA	SM	03-Jul-2020	86.60	90.90	90.90	90.90	90.90	90.90	90.90	2000	1.82	2	2000	100.00
INNOVATIVE	SM	03-Jul-2020	6.80	7.10	7.10	6.80	7.10	7.10	7.03	21000	1.48	7	18000	85.71
INOXLEISUR	EQ	03-Jul-2020	234.15	234.00	240.00	230.25	234.00	232.85	235.09	381498	896.87	25119	200737	52.62
INOXWIND	EQ	03-Jul-2020	40.15	40.30	40.50	39.55	39.70	39.75	39.91	72550	28.95	528	62192	85.72
INSECTICID	EQ	03-Jul-2020	439.00	437.00	444.90	432.00	434.95	434.10	436.45	38665	168.75	2431	18090	46.79
INSPIRISYS	EQ	03-Jul-2020	22.60	22.15	22.50	21.10	22.25	21.95	21.74	11966	2.60	126	8300	69.36
INTELLECT	EQ	03-Jul-2020	109.45	110.45	110.55	105.00	107.00	107.25	107.72	78907	85.00	965	62825	79.62
INTENTECH	EQ	03-Jul-2020	27.75	30.50	30.50	30.50	30.50	30.50	30.50	13097	3.99	81	13078	99.85
INVENTURE	EQ	03-Jul-2020	13.85	13.50	14.00	13.00	13.25	13.25	13.57	14153	1.92	51	13391	94.62
IOB	EQ	03-Jul-2020	11.50	11.65	11.70	11.05	11.20	11.15	11.23	6125354	687.92	7205	3592862	58.66
IOC	EQ	03-Jul-2020	88.35	88.40	89.10	87.20	87.80	87.85	87.89	9989790	8779.63	36973	1821611	18.23
IOLCP	EQ	03-Jul-2020	491.25	491.55	529.70	482.75	519.90	523.00	514.48	3557345	18301.65	66597	501398	14.09
IPCALAB	EQ	03-Jul-2020	1657.60	1661.00	1689.00	1650.00	1660.05	1662.70	1669.38	130171	2173.05	14907	55822	42.88
IRB	EQ	03-Jul-2020	95.15	95.60	100.60	94.65	98.45	99.10	98.04	5806746	5693.19	27493	1560518	26.87
IRBINVIT	IV	03-Jul-2020	39.20	39.45	39.83	39.30	39.60	39.76	39.64	160000	63.42	59	142500	89.06
IRCON	EQ	03-Jul-2020	93.30	94.00	94.20	91.00	91.75	91.60	92.04	628840	578.77	6127	239900	38.15
IRCTC	EQ	03-Jul-2020	1412.35	1415.00	1425.00	1398.00	1405.00	1405.10	1408.04	599488	8441.02	34447	176475	29.44
IREDA	N2	03-Jul-2020	1440.00	1540.00	1660.00	1540.00	1660.00	1660.00	1648.08	100	1.65	7	100	100.00
IRFC	N1	03-Jul-2020	1118.24	1120.00	1123.00	1120.00	1120.00	1120.00	1120.06	2354	26.37	14	2304	97.88
IRFC	N2	03-Jul-2020	1263.00	1255.20	1255.20	1255.10	1255.10	1255.12	1255.12	130	1.63	2	130	100.00
IRFC	N7	03-Jul-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	10	0.13	1	10	100.00
IRFC	N9	03-Jul-2020	1220.00	1210.00	1210.00	1204.00	1204.00	1204.00	1206.64	25	0.30	2	25	100.00
IRFC	NA	03-Jul-2020	1306.56	1309.00	1309.00	1309.00	1309.00	1309.00	1309.00	50	0.65	1	50	100.00
IRFC	NE	03-Jul-2020	1340.00	1281.00	1364.99	1281.00	1340.00	1340.00	1327.17	182	2.42	7	181	99.45
IRFC	NI	03-Jul-2020	1181.10	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	100	1.18	1	100	100.00
IRFC	NJ	03-Jul-2020	1264.80	1255.00	1270.00	1255.00	1265.00	1265.00	1265.71	692	8.76	12	516	74.57
IRFC	NK	03-Jul-2020	1320.05	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	1	0.01	1	1	100.00
IRFC	NO	03-Jul-2020	1294.00	1292.60	1295.00	1292.60	1294.00	1294.00	1294.03	106	1.37	8	101	95.28
ISEC	EQ	03-Jul-2020	492.75	494.60	496.90	488.20	492.45	492.00	491.84	230670	1134.53	5816	90000	39.02
ISFT	BE	03-Jul-2020	55.00	57.75	57.75	53.20	55.10	57.15	57.34	6792	3.89	77	-	-
ISMTLTD	BE	03-Jul-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	95856	5.08	93	-	-
ITC	EQ	03-Jul-2020	205.85	208.00	208.50	206.00	206.85	207.55	207.43	37896333	78608.90	182591	18355448	48.44
ITDC	EQ	03-Jul-2020	212.95	212.95	213.90	207.05	208.90	209.15	210.33	20711	43.56	773	10269	49.58
ITDCEM	EQ	03-Jul-2020	53.85	54.35	54.65	52.05	52.75	52.60	53.06	273583	145.16	3999	140606	51.39
ITI	EQ	03-Jul-2020	103.30	105.55	113.65	104.25	111.05	111.95	109.74	6397126	7020.22	42515	1567880	24.51
IVC	BE	03-Jul-2020	3.45	3.45	3.45	3.30	3.35	3.30	3.32	164648	5.47	268	-	-
IVP	EQ	03-Jul-2020	37.20	38.95	40.90	38.95	40.90	40.90	40.59	4236	1.72	75	4116	97.17
IVZINGOLD	EQ	03-Jul-2020	4400.00	4700.00	4700.00	4362.00	4425.00	4425.00	4407.17	24	1.06	15	21	87.50
IZMO	EQ	03-Jul-2020	24.70	25.70	25.90	24.00	24.25	24.35	25.11	55830	14.02	757	35668	63.89
J&KBANK	EQ	03-Jul-2020	18.00	18.10	18.60	17.35	17.40	17.40	17.62	3990827	703.38	5474	2493161	62.47
JAGRAN	EQ	03-Jul-2020	41.15	41.50	41.60	40.55	40.75	40.70	40.82	488016	199.19	3873	302631	62.01
JAGSNPHARM	EQ	03-Jul-2020	38.90	40.80	40.80	40.80	40.80	40.80	40.80	41876	17.09	131	41876	100.00
JAIBALAJI	EQ	03-Jul-2020	22.35	22.50	23.20	22.35	22.50	22.60	22.52	25630	5.77	63	24769	96.64
JAICORPLTD	EQ	03-Jul-2020	91.70	91.95	96.30	89.60	95.70	95.05	93.84	6896008	6471.27	30526	1475918	21.40
JAINSTUDIO	BE	03-Jul-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1835	0.05	5	-	-
JAKHARIA	SM	03-Jul-2020	160.00	159.00	159.00	159.00	159.00	159.00	159.00	800	1.27	1	800	100.00
JAMNAAUTO	EQ	03-Jul-2020	31.90	32.60	33.50	31.30	32.90	33.05	32.71	2201049	720.03	7418	747925	33.98
JASH	EQ	03-Jul-2020	165.55	165.00	165.00	160.30	162.95	161.95	163.76	3748	6.14	53	3617	96.50
JAYAGROGN	EQ	03-Jul-2020	99.65	99.60	100.85	98.00	98.10	98.10	98.57	3144	3.10	54	2985	94.94
JAYBARMARU	EQ	03-Jul-2020	199.15	201.75	202.00	195.00	197.75	197.05	198.04	23325	46.19	812	11683	50.09
JAYNECOIND	BE	03-Jul-2020	3.95	3.80	4.00	3.80	3.80	3.80	3.85	40046	1.54	54	-	-
JAYSREETEA	EQ	03-Jul-2020	44.20	44.95	46.70	44.50	46.15	45.85	45.86	81551	37.40	801	45073	55.27
JBCHEPHARM	EQ	03-Jul-2020	714.20	734.00	742.00	701.20	715.00	718.65	720.05	1250696	9005.60	24034	549959	43.97
JBFIND	BE	03-Jul-2020	12.35	12.00	12.20	11.75	11.75	11.80	11.83	135867	16.07	211	-	-
JBMA	EQ	03-Jul-2020	214.10	215.95	220.05	215.00	218.00	217.25	216.70	30106	65.24	1092	17890	59.42
JCHAC	EQ	03-Jul-2020	2230.10	2230.10	2279.10	2226.05	2255.00	2253.00	2255.94	9163	206.71	1802	4190	45.73
JETAIRWAYS	BZ	03-Jul-2020	33.95	35.60	35.60	32.30	32.30	32.30	33.17	90619	30.05	609	-	-
JHS	BE	03-Jul-2020	17.30	16.45	16.45	16.45	16.45	16.45	16.45	18292	3.01	116	-	-
JINDALPHOT	EQ	03-Jul-2020	16.05	16.20	16.20	14.45	14.65	15.10	15.21	7269	1.11	118	4789	65.88
JINDALPOLY	EQ	03-Jul-2020	380.95	382.00	395.10	372.00	385.00	384.55	384.33	138151	530.96	5818	61974	44.86
JINDALSAW	EQ	03-Jul-2020	58.10	58.40	61.50	58.30	60.80	60.70	60.22	3269049	1968.48	13087	1219963	37.32
JINDALSTEL	EQ	03-Jul-2020	154.10	155.25	156.90	152.85	153.45	153.70	154.70	8417786	13022.58	40975	1039240	12.35
JINDRILL	BE	03-Jul-2020	73.00	75.00	75.00	71.45	73.80	73.55	73.00	5060	3.69	66	-	-
JINDWORLD	EQ	03-Jul-2020	48.15	48.30	49.90	47.00	47.95	47.85	47.92	7770	3.72	151	5111	65.78
JISLDVREQS	BE	03-Jul-2020	14.15	14.85	14.85	13.45	13.45	13.45	14.38	243913	35.08	534	-	-
JISLJALEQS	BE	03-Jul-2020	13.95	14.60	14.60	13.30	13.30	13.30	14.14	5236548	740.50	6785	-	-
JITFINFRA	BE	03-Jul-2020	8.35	8.20	8.30	7.95	8.00	8.00	8.00	15846	1.27	56	-	-
JIYAECO	EQ	03-Jul-2020	13.00	13.65	13.65	13.65	13.65	13.65	13.65	51522	7.03	149	51518	99.99
JKCEMENT	EQ	03-Jul-2020	1395.05	1400.00	1424.80	1392.05	1417.00	1412.85	1410.10	36930	520.75	5431	15842	42.90
JKIL	EQ	03-Jul-2020	97.05	98.95	101.40	97.35	99.25	99.25	99.10	182635	181.00	3320	91246	49.96
JKLAKSHMI	EQ	03-Jul-2020	259.85	260.90	278.90	258.00	278.05	276.30	269.41	647503	1744.41	11483	214021	33.05
JKPAPER	EQ	03-Jul-2020	99.80	100.35	101.90	99.15	100.35	99.95	100.44	2526110	2537.23	11104	799084	31.63
JKTYRE	EQ	03-Jul-2020	64.45	64.75	65.80	64.00	64.35	64.35	64.72	1393314	901.81	7272	452848	32.50
JMA	EQ	03-Jul-2020	22.20	22.20	22.20	20.50	21.20	21.55	21.33	5081	1.08	50	2792	54.95
JMCPROJECT	EQ	03-Jul-2020	53.30	53.60	54.50	51.10	52.65	52.55	52.58	143302	75.35	1685	63302	44.17
JMFINANCIL	EQ	03-Jul-2020	73.00	73.65	74.90	72.15	73.30	73.15	73.58	1127272	829.44	7271	404355	35.87
JMTAUTOLTD	BE	03-Jul-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	177952	10.68	734	-	-
JOCIL	EQ	03-Jul-2020	150.75	151.75	153.00	147.00	149.25	148.35	149.33	10942	16.34	391	7174	65.56
JPASSOCIAT	EQ	03-Jul-2020	2.80	2.90	2.90	2.70	2.90	2.90	2.86	47916163	1368.28	13980	24781023	51.72
JPINFRATEC	BE	03-Jul-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.98	6577895	130.19	2693	-	-
JPOLYINVST	BE	03-Jul-2020	17.50	17.50	18.35	16.65	17.00	17.00	17.29	3441	0.60	26	-	-
JPPOWER	EQ	03-Jul-2020	2.10	2.20	2.20	2.00	2.20	2.20	2.14	57071615	1219.86	10896	28444722	49.84
JSL	EQ	03-Jul-2020	41.05	41.40	41.60	39.60	40.35	40.35	40.49	533145	215.86	1527	304795	57.17
JSLHISAR	EQ	03-Jul-2020	70.75	72.00	72.00	68.50	69.40	69.00	69.59	255534	177.82	1702	150980	59.08
JSWENERGY	EQ	03-Jul-2020	50.35	50.65	50.75	48.70	48.80	48.95	49.33	1054729	520.30	5856	433629	41.11
JSWHL	EQ	03-Jul-2020	1982.75	1980.10	1994.85	1967.00	1981.00	1971.15	1973.04	465	9.17	58	425	91.40
JSWSTEEL	EQ	03-Jul-2020	194.45	195.70	196.50	190.50	191.00	190.95	192.62	6610649	12733.28	36493	1949117	29.48
JTEKTINDIA	EQ	03-Jul-2020	67.30	67.95	68.85	67.05	68.00	68.05	68.09	347331	236.49	2412	179315	51.63
JUBILANT	EQ	03-Jul-2020	679.65	685.00	688.80	670.00	683.00	683.80	679.22	233383	1585.19	7000	101563	43.52
JUBLFOOD	EQ	03-Jul-2020	1725.65	1735.00	1754.95	1728.90	1735.70	1737.05	1742.40	367896	6410.21	20500	74474	20.24
JUBLINDS	EQ	03-Jul-2020	107.30	107.25	109.10	105.00	106.50	107.00	106.20	4480	4.76	218	2454	54.78
JUMPNET	EQ	03-Jul-2020	59.75	60.95	61.80	59.50	60.00	60.10	60.35	855598	516.40	512	696001	81.35
JUNIORBEES	EQ	03-Jul-2020	271.15	270.00	274.00	270.00	272.75	272.30	272.30	43623	118.79	2921	28456	65.23
JUSTDIAL	EQ	03-Jul-2020	386.15	390.00	392.95	381.60	383.00	382.80	387.75	3447504	13367.60	46932	308944	8.96
JVLAGRO	BZ	03-Jul-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.36	1793889	24.36	783	-	-
JYOTHYLAB	EQ	03-Jul-2020	117.90	121.00	124.95	121.00	121.75	122.05	122.71	1083704	1329.83	12757	336644	31.06
KABRAEXTRU	EQ	03-Jul-2020	52.40	52.40	53.75	51.95	52.10	52.85	52.67	18062	9.51	470	8975	49.69
KAJARIACER	EQ	03-Jul-2020	397.90	397.90	406.95	397.90	401.35	401.10	402.24	231673	931.88	8484	106820	46.11
KAKATCEM	EQ	03-Jul-2020	141.15	143.50	143.50	139.95	141.75	141.80	141.71	8901	12.61	320	6148	69.07
KALPATPOWR	EQ	03-Jul-2020	223.40	225.00	237.60	220.10	233.75	234.15	230.40	1016829	2342.78	14592	589433	57.97
KALYANIFRG	BE	03-Jul-2020	137.55	133.00	144.00	133.00	134.55	138.90	138.25	917	1.27	16	-	-
KAMATHOTEL	EQ	03-Jul-2020	28.00	28.40	30.45	27.90	28.10	28.20	29.08	313745	91.23	2018	112260	35.78
KAMDHENU	BE	03-Jul-2020	71.95	71.95	72.30	69.50	70.05	70.55	70.74	6721	4.75	128	-	-
KANANIIND	BE	03-Jul-2020	4.15	4.15	4.15	4.10	4.10	4.10	4.15	1148	0.05	3	-	-
KANORICHEM	EQ	03-Jul-2020	33.65	34.25	34.40	32.85	33.00	32.95	33.20	21335	7.08	239	15128	70.91
KANSAINER	EQ	03-Jul-2020	462.60	457.00	460.45	446.00	449.00	452.20	455.15	120047	546.39	5009	38867	32.38
KAPSTON	EQ	03-Jul-2020	90.10	94.60	94.60	85.70	85.70	89.45	93.27	353	0.33	14	341	96.60
KARDA	BE	03-Jul-2020	57.90	60.75	60.75	60.30	60.75	60.75	60.75	87330	53.05	654	-	-
KARMAENG	EQ	03-Jul-2020	12.15	12.65	12.70	11.70	12.70	12.60	12.54	7265	0.91	42	5072	69.81
KARURVYSYA	EQ	03-Jul-2020	34.55	34.85	35.00	33.85	34.10	34.00	34.37	1487807	511.41	6077	872049	58.61
KAYA	BE	03-Jul-2020	228.50	228.50	231.95	221.00	222.60	223.25	224.22	16233	36.40	410	-	-
KCP	EQ	03-Jul-2020	47.50	47.60	48.35	46.70	46.70	46.85	47.14	238875	112.61	1347	166450	69.68
KCPSUGIND	EQ	03-Jul-2020	14.55	14.70	14.70	13.35	14.55	14.40	14.38	108335	15.58	400	65492	60.45
KDDL	BE	03-Jul-2020	160.70	155.00	163.00	153.00	154.00	154.60	155.51	2102	3.27	92	-	-
KEC	EQ	03-Jul-2020	272.40	273.75	282.45	271.15	276.10	276.10	276.25	494375	1365.72	12532	142788	28.88
KECL	EQ	03-Jul-2020	12.85	12.70	12.70	12.25	12.25	12.25	12.28	105826	12.99	331	75546	71.39
KEI	EQ	03-Jul-2020	353.70	355.95	360.90	354.00	356.90	357.10	357.92	221934	794.34	5206	94364	42.52
KELLTONTEC	BE	03-Jul-2020	15.00	14.70	15.45	14.70	15.05	15.00	14.99	18917	2.83	79	-	-
KENNAMET	EQ	03-Jul-2020	758.05	761.10	770.00	751.10	751.10	756.25	759.89	693	5.27	89	483	69.70
KERNEX	BE	03-Jul-2020	17.85	18.70	18.70	18.70	18.70	18.70	18.70	1348	0.25	3	-	-
KESORAMIND	EQ	03-Jul-2020	33.90	34.00	35.50	30.80	34.70	34.50	34.08	286845	97.75	1508	147351	51.37
KEYFINSERV	EQ	03-Jul-2020	35.65	34.20	36.55	33.95	36.55	36.55	35.00	659	0.23	9	494	74.96
KGL	BZ	03-Jul-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.47	5733341	27.00	830	-	-
KHADIM	BE	03-Jul-2020	117.70	123.55	123.55	120.20	123.55	123.55	123.07	38780	47.73	684	-	-
KHANDSE	EQ	03-Jul-2020	10.20	10.50	10.55	10.45	10.45	10.50	10.50	252	0.03	8	237	94.05
KHFM	SM	03-Jul-2020	25.00	25.25	25.25	25.25	25.25	25.25	25.25	3000	0.76	1	3000	100.00
KICL	EQ	03-Jul-2020	1272.00	1273.50	1290.00	1250.00	1250.50	1261.45	1268.80	433	5.49	80	343	79.21
KILITCH	BE	03-Jul-2020	93.05	93.50	96.50	92.05	93.00	93.05	93.30	9272	8.65	112	-	-
KINGFA	EQ	03-Jul-2020	405.75	406.00	438.00	390.05	415.50	416.10	419.81	74848	314.22	4110	25540	34.12
KIOCL	EQ	03-Jul-2020	103.00	105.45	105.45	100.00	104.50	102.60	102.02	12326	12.57	416	7762	62.97
KIRIINDUS	EQ	03-Jul-2020	453.60	457.85	459.00	444.90	447.15	448.35	450.98	176193	794.59	6345	54595	30.99
KIRLFER	EQ	03-Jul-2020	69.55	70.00	71.50	66.70	71.00	70.85	68.96	47263	32.59	877	35046	74.15
KIRLOSBROS	EQ	03-Jul-2020	112.95	114.00	115.00	112.20	112.50	112.85	113.23	30786	34.86	981	19180	62.30
KIRLOSENG	EQ	03-Jul-2020	111.40	112.95	114.75	111.35	111.70	111.85	111.96	28385	31.78	714	19713	69.45
KIRLOSIND	EQ	03-Jul-2020	677.20	665.35	671.85	665.00	667.00	667.35	667.69	871	5.82	140	610	70.03
KITEX	EQ	03-Jul-2020	108.95	110.25	110.85	107.00	107.00	108.20	109.24	61677	67.37	1083	41425	67.16
KKCL	EQ	03-Jul-2020	730.80	740.00	748.00	731.00	738.00	738.25	738.95	3123	23.08	467	590	18.89
KMSUGAR	EQ	03-Jul-2020	8.90	8.90	9.00	8.60	8.80	8.80	8.84	173395	15.32	242	103706	59.81
KNRCON	EQ	03-Jul-2020	215.50	216.00	216.90	210.00	211.70	211.15	213.84	75168	160.74	2186	31500	41.91
KOHINOOR	BZ	03-Jul-2020	13.05	12.40	12.40	12.40	12.40	12.40	12.40	2771	0.34	22	-	-
KOKUYOCMLN	EQ	03-Jul-2020	57.85	58.40	58.65	57.50	57.80	57.80	57.82	89442	51.71	1033	53759	60.10
KOLTEPATIL	EQ	03-Jul-2020	159.35	160.00	162.25	159.00	159.05	159.35	160.57	37383	60.03	955	23991	64.18
KOPRAN	EQ	03-Jul-2020	34.35	34.50	34.50	32.80	33.75	33.85	33.87	107197	36.31	968	65399	61.01
KOTAKBANK	EQ	03-Jul-2020	1352.00	1359.90	1368.70	1350.05	1352.00	1353.80	1359.16	2768223	37624.48	107614	689030	24.89
KOTAKBKETF	EQ	03-Jul-2020	222.27	222.27	223.16	219.77	220.50	220.32	220.64	83828	184.96	524	31732	37.85
KOTAKGOLD	EQ	03-Jul-2020	424.15	425.85	425.85	423.10	424.00	423.80	424.33	51414	218.16	679	37633	73.20
KOTAKNIFTY	EQ	03-Jul-2020	109.30	109.39	110.19	109.39	109.68	109.90	109.91	72673	79.87	527	29023	39.94
KOTAKNV20	EQ	03-Jul-2020	53.70	53.01	54.45	53.00	54.30	54.21	53.75	7127	3.83	98	4375	61.39
KOTAKPSUBK	EQ	03-Jul-2020	145.79	146.00	146.00	143.60	144.00	144.00	144.41	7371	10.64	135	3591	48.72
KOTARISUG	EQ	03-Jul-2020	13.75	13.90	13.95	13.70	13.75	13.75	13.83	55996	7.74	226	36601	65.36
KOTHARIPET	EQ	03-Jul-2020	16.25	16.95	16.95	15.50	16.50	16.15	16.02	66047	10.58	326	40606	61.48
KOTHARIPRO	EQ	03-Jul-2020	64.00	64.00	65.40	62.95	64.50	64.10	64.05	7916	5.07	162	5311	67.09
KPITTECH	EQ	03-Jul-2020	61.10	61.10	62.00	60.40	60.75	60.60	60.99	158377	96.60	2276	125569	79.28
KPRMILL	EQ	03-Jul-2020	497.45	495.05	499.90	487.00	498.00	490.15	491.85	5154	25.35	453	3157	61.25
KRBL	EQ	03-Jul-2020	265.75	267.10	269.00	261.20	262.50	263.50	264.75	512186	1356.01	8977	183685	35.86
KREBSBIO	EQ	03-Jul-2020	74.10	74.10	74.95	71.85	74.35	73.30	72.95	12236	8.93	286	5868	47.96
KRIDHANINF	BE	03-Jul-2020	4.80	4.60	4.60	4.60	4.60	4.60	4.60	87150	4.01	94	-	-
KRISHANA	BE	03-Jul-2020	49.85	49.85	49.85	48.00	48.00	48.00	48.00	1301	0.62	7	-	-
KRITIKA	SM	03-Jul-2020	37.00	36.00	36.25	36.00	36.25	36.25	36.17	60000	21.70	8	60000	100.00
KSB	EQ	03-Jul-2020	469.65	470.15	480.00	469.25	469.25	470.60	472.61	11854	56.02	1155	6089	51.37
KSCL	EQ	03-Jul-2020	580.60	583.90	599.05	575.25	579.50	581.40	588.16	243807	1433.97	8065	62443	25.61
KSERASERA	BE	03-Jul-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	10641690	48.23	1577	-	-
KSL	EQ	03-Jul-2020	200.05	204.00	205.50	198.00	203.50	203.30	202.36	97198	196.69	2429	53213	54.75
KTKBANK	EQ	03-Jul-2020	42.55	42.65	42.90	42.00	42.05	42.15	42.43	1275265	541.16	5414	748773	58.72
KUANTUM	EQ	03-Jul-2020	436.50	433.05	448.20	425.90	432.10	432.60	434.83	941	4.09	79	648	68.86
KWALITY	BE	03-Jul-2020	5.35	5.60	5.60	5.10	5.10	5.10	5.42	2011778	108.96	2205	-	-
L&TFH	EQ	03-Jul-2020	69.20	69.70	69.95	66.90	67.70	67.65	68.12	13603643	9266.18	41883	3113489	22.89
L&TFINANCE	N8	03-Jul-2020	1084.98	1043.54	1044.05	1043.53	1044.05	1044.05	1043.82	285	2.97	6	150	52.63
L&TFINANCE	NE	03-Jul-2020	1080.00	1075.00	1076.00	1075.00	1076.00	1076.00	1075.83	60	0.65	3	60	100.00
L&TFINANCE	NQ	03-Jul-2020	1050.01	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	2	0.02	1	2	100.00
L&TFINANCE	NU	03-Jul-2020	1097.00	1097.00	1119.00	1090.00	1097.00	1108.00	1104.45	420	4.64	7	120	28.57
L&TFINANCE	NW	03-Jul-2020	1068.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	15	0.16	1	15	100.00
L&TFINANCE	NY	03-Jul-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	500	5.30	5	500	100.00
L&TFINANCE	Y1	03-Jul-2020	1060.00	1045.11	1060.00	1045.11	1060.00	1060.00	1052.56	100	1.05	11	100	100.00
L&TFINANCE	Y3	03-Jul-2020	1015.00	1020.00	1044.99	1020.00	1025.00	1025.00	1027.69	65	0.67	8	60	92.31
L&TFINANCE	Y5	03-Jul-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	800	8.64	6	800	100.00
L&TFINANCE	Y6	03-Jul-2020	1025.00	1030.00	1035.00	1030.00	1035.00	1035.00	1030.24	105	1.08	3	105	100.00
L&TFINANCE	Y7	03-Jul-2020	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	1	5	100.00
L&TFINANCE	Y9	03-Jul-2020	1102.00	1110.00	1110.00	1100.00	1105.00	1104.09	1105.00	145	1.60	9	135	93.10
L&TINFRA	N1	03-Jul-2020	1038.00	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	2	0.02	1	2	100.00
L&TINFRA	N2	03-Jul-2020	2038.00	2025.00	2025.00	2025.00	2025.00	2025.00	2025.00	10	0.20	2	10	100.00
L&TINFRA	N3	03-Jul-2020	1037.00	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	9	0.09	1	9	100.00
L&TINFRA	N4	03-Jul-2020	1982.50	1983.50	1984.50	1983.00	1983.00	1983.00	1983.46	60	1.19	5	60	100.00
L&TINFRA	N5	03-Jul-2020	1023.15	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	44	0.45	3	44	100.00
L&TINFRA	N6	03-Jul-2020	2090.05	2091.10	2097.00	2091.10	2092.00	2092.00	2094.18	120	2.51	5	80	66.67
LAGNAM	SM	03-Jul-2020	9.20	8.95	9.65	8.95	9.65	9.65	8.97	138000	12.38	3	138000	100.00
LAKSHVILAS	EQ	03-Jul-2020	21.10	22.15	22.15	21.35	22.15	22.15	22.03	3016106	664.48	3474	1455454	48.26
LALPATHLAB	EQ	03-Jul-2020	1570.90	1579.00	1626.00	1573.10	1611.95	1617.75	1612.78	127125	2050.24	12469	59775	47.02
LAMBODHARA	EQ	03-Jul-2020	27.75	28.30	28.40	27.10	28.40	28.00	27.86	13413	3.74	242	10741	80.08
LAOPALA	EQ	03-Jul-2020	188.40	189.75	193.35	186.05	190.95	191.00	190.53	83117	158.36	1572	58956	70.93
LASA	BE	03-Jul-2020	45.45	45.45	47.00	43.30	44.15	44.60	44.70	25948	11.60	154	-	-
LAURUSLABS	EQ	03-Jul-2020	525.30	527.50	533.00	521.55	530.00	530.05	529.11	717593	3796.87	14333	361364	50.36
LAXMIMACH	EQ	03-Jul-2020	2829.50	2805.95	2860.95	2805.95	2835.00	2845.60	2845.43	2215	63.03	595	1460	65.91
LEMONTREE	EQ	03-Jul-2020	23.50	23.90	24.20	23.30	23.70	23.65	23.74	1472483	349.54	3640	786863	53.44
LEXUS	SM	03-Jul-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	2000	0.22	2	2000	100.00
LFIC	EQ	03-Jul-2020	49.95	56.10	59.90	56.10	59.90	59.90	59.24	16852	9.98	138	10967	65.08
LGBBROSLTD	EQ	03-Jul-2020	233.90	234.00	244.90	233.00	239.00	239.25	241.72	35397	85.56	1798	19143	54.08
LGBFORGE	BE	03-Jul-2020	2.85	2.80	2.90	2.75	2.75	2.75	2.83	29358	0.83	78	-	-
LIBAS	EQ	03-Jul-2020	50.00	51.00	51.00	49.35	49.95	50.10	50.05	5780	2.89	75	5304	91.76
LIBERTSHOE	EQ	03-Jul-2020	128.80	128.75	152.70	126.50	147.50	147.10	141.18	2708806	3824.40	29250	630893	23.29
LICHSGFIN	EQ	03-Jul-2020	282.25	283.25	284.00	271.60	274.40	274.35	275.55	4688154	12918.23	45236	1158299	24.71
LICNETFGSC	EQ	03-Jul-2020	21.11	20.90	21.48	20.21	21.28	21.28	20.89	28463	5.95	101	24397	85.71
LICNETFN50	EQ	03-Jul-2020	109.73	108.00	109.89	108.00	109.00	109.00	108.76	107	0.12	10	88	82.24
LICNETFSEN	EQ	03-Jul-2020	391.50	395.00	395.00	391.50	391.50	391.50	394.15	30	0.12	5	30	100.00
LICNFNHGP	EQ	03-Jul-2020	114.32	114.00	115.97	109.32	110.10	110.53	112.00	441	0.49	54	336	76.19
LINCOLN	EQ	03-Jul-2020	161.40	162.90	164.00	160.20	162.00	161.35	161.81	28138	45.53	1213	14885	52.90
LINCPEN	EQ	03-Jul-2020	175.70	175.50	179.35	165.00	170.75	170.75	170.60	7452	12.71	416	4170	55.96
LINDEINDIA	EQ	03-Jul-2020	625.45	628.60	642.30	615.00	622.00	621.20	632.30	55615	351.65	2286	20953	37.68
LIQUIDBEES	EQ	03-Jul-2020	1000.00	1000.00	1003.70	999.95	1000.01	1000.00	1000.01	1077648	10776.55	5134	950150	88.17
LIQUIDETF	EQ	03-Jul-2020	999.99	1000.04	1000.04	999.99	999.99	1000.00	1000.00	26770	267.70	333	12671	47.33
LOKESHMACH	EQ	03-Jul-2020	23.85	24.35	28.25	23.00	27.30	27.55	26.69	996592	265.95	3669	324961	32.61
LOTUSEYE	EQ	03-Jul-2020	32.60	32.10	32.50	31.25	32.00	31.95	31.98	13869	4.44	63	13560	97.77
LOVABLE	EQ	03-Jul-2020	53.35	53.35	55.55	53.35	53.80	54.05	54.53	60238	32.85	1106	33802	56.11
LPDC	BE	03-Jul-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.60	12528	0.20	21	-	-
LSIL	BE	03-Jul-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1071525	14.47	606	-	-
LT	EQ	03-Jul-2020	941.30	948.00	955.40	941.60	942.00	944.25	948.88	3928373	37275.51	134693	1081498	27.53
LTI	EQ	03-Jul-2020	1962.75	1961.05	1998.75	1957.05	1976.90	1978.25	1973.17	203541	4016.20	5875	167989	82.53
LTMFEOF2R	MF	03-Jul-2020	8.25	8.34	8.34	8.34	8.34	8.34	8.34	1000	0.08	1	1000	100.00
LTMFEOFR	MF	03-Jul-2020	7.85	7.85	7.95	7.85	7.95	7.95	7.88	2000	0.16	2	2000	100.00
LTTS	EQ	03-Jul-2020	1297.70	1304.00	1306.00	1290.10	1294.00	1295.10	1297.48	64345	834.86	2811	46317	71.98
LUMAXIND	EQ	03-Jul-2020	1163.85	1190.00	1290.00	1175.10	1258.00	1259.80	1242.07	34599	429.74	3955	9034	26.11
LUMAXTECH	EQ	03-Jul-2020	90.10	90.95	103.35	90.70	95.20	95.55	97.91	1293441	1266.41	14575	312543	24.16
LUPIN	EQ	03-Jul-2020	895.00	898.80	904.20	890.00	899.05	900.05	897.71	2103099	18879.63	35077	501528	23.85
LUXIND	EQ	03-Jul-2020	1142.10	1146.80	1161.00	1133.65	1140.30	1146.70	1144.92	35708	408.83	3000	8252	23.11
LYKALABS	BE	03-Jul-2020	21.10	22.00	22.00	20.05	20.50	20.50	20.85	17592	3.67	99	-	-
LYPSAGEMS	EQ	03-Jul-2020	3.70	3.85	3.85	3.55	3.65	3.65	3.61	41907	1.51	94	34194	81.59
M&M	EQ	03-Jul-2020	529.70	531.40	535.50	524.20	532.30	530.50	529.59	7982336	42273.26	116954	2609627	32.69
M&MFIN	EQ	03-Jul-2020	184.90	187.25	187.50	180.35	182.05	182.75	183.81	11868390	21815.11	63427	2057392	17.34
M&MFIN	N2	03-Jul-2020	1065.44	1075.00	1075.00	1066.00	1066.00	1066.00	1068.89	458	4.90	6	458	100.00
M100	EQ	03-Jul-2020	15.62	15.89	15.90	15.41	15.69	15.59	15.67	150989	23.67	434	79951	52.95
M14RG	MF	03-Jul-2020	4.56	5.01	5.01	5.01	5.01	5.01	5.01	1000	0.05	1	1000	100.00
M15RD	MF	03-Jul-2020	4.47	4.91	4.91	4.91	4.91	4.91	4.91	2685	0.13	1	2685	100.00
M17RD	MF	03-Jul-2020	3.86	4.00	4.00	4.00	4.00	4.00	4.00	127	0.01	1	127	100.00
M50	EQ	03-Jul-2020	103.98	104.00	104.00	103.10	103.15	103.41	103.47	686	0.71	27	659	96.06
MAANALU	EQ	03-Jul-2020	63.35	64.85	64.90	58.00	58.65	59.00	61.67	87036	53.68	1476	43129	49.55
MACPOWER	SM	03-Jul-2020	69.25	65.80	65.80	65.80	65.80	65.80	65.80	510	0.34	1	510	100.00
MADHAV	EQ	03-Jul-2020	23.80	24.75	24.75	22.05	23.60	23.70	23.33	3532	0.82	63	1856	52.55
MADRASFERT	EQ	03-Jul-2020	19.35	19.35	19.45	18.80	19.00	19.05	19.08	156697	29.89	544	102298	65.28
MAGADSUGAR	EQ	03-Jul-2020	132.20	131.10	135.00	131.10	132.00	132.75	132.32	57478	76.06	375	50283	87.48
MAGMA	EQ	03-Jul-2020	24.50	23.30	23.30	23.30	23.30	23.30	23.30	272512	63.50	724	272512	100.00
MAGNUM	BE	03-Jul-2020	4.90	5.10	5.10	4.70	5.10	5.10	5.05	224005	11.31	96	-	-
MAHABANK	EQ	03-Jul-2020	11.10	11.25	11.25	10.90	10.90	10.90	11.01	1989712	219.00	2975	1136880	57.14
MAHAPEXLTD	BE	03-Jul-2020	73.70	75.00	75.00	75.00	75.00	75.00	75.00	80	0.06	3	-	-
MAHASTEEL	EQ	03-Jul-2020	79.00	81.00	81.00	76.55	77.15	77.75	77.90	6198	4.83	209	3640	58.73
MAHEPC	EQ	03-Jul-2020	141.60	142.45	146.25	140.00	144.50	144.10	144.08	114792	165.39	2601	52130	45.41
MAHESHWARI	EQ	03-Jul-2020	171.15	166.35	171.15	166.35	169.00	169.20	169.28	24634	41.70	484	7500	30.45
MAHICKRA	SM	03-Jul-2020	72.00	73.45	73.45	72.00	73.45	72.70	72.73	6000	4.36	3	6000	100.00
MAHINDCIE	EQ	03-Jul-2020	116.50	118.00	118.50	116.00	116.70	116.65	117.23	34511	40.46	963	23993	69.52
MAHLIFE	EQ	03-Jul-2020	213.70	214.80	215.05	210.35	213.00	213.25	212.80	24239	51.58	1353	14746	60.84
MAHLOG	EQ	03-Jul-2020	279.70	278.00	282.00	278.00	280.05	280.35	280.14	179561	503.02	2941	125246	69.75
MAHSCOOTER	EQ	03-Jul-2020	2521.05	2532.95	2549.00	2512.00	2548.00	2545.75	2535.61	11993	304.10	1500	5560	46.36
MAHSEAMLES	EQ	03-Jul-2020	227.10	223.95	226.90	219.05	225.00	225.00	222.89	106127	236.54	2304	54339	51.20
MAITHANALL	EQ	03-Jul-2020	468.40	468.40	479.90	462.20	478.00	472.90	470.52	25171	118.43	1372	11243	44.67
MAJESCO	EQ	03-Jul-2020	371.55	375.75	380.00	371.00	371.05	372.10	373.35	4081	15.24	461	2531	62.02
MALUPAPER	EQ	03-Jul-2020	31.15	30.90	31.30	30.15	30.15	30.30	30.66	50593	15.51	378	28776	56.88
MAN50ETF	EQ	03-Jul-2020	107.05	107.05	107.70	107.00	107.20	107.20	107.45	1731	1.86	38	1505	86.94
MANAKALUCO	EQ	03-Jul-2020	8.90	8.90	9.15	8.50	8.90	8.80	8.67	52696	4.57	203	29893	56.73
MANAKCOAT	EQ	03-Jul-2020	6.00	5.70	6.20	5.70	5.90	5.75	5.80	9086	0.53	58	8559	94.20
MANAKSIA	EQ	03-Jul-2020	35.00	34.60	36.90	34.60	35.50	35.45	35.21	21856	7.70	248	13927	63.72
MANAKSTEEL	EQ	03-Jul-2020	10.55	10.25	10.80	10.10	10.15	10.15	10.24	34381	3.52	136	18104	52.66
MANALIPETC	EQ	03-Jul-2020	18.90	19.35	19.45	18.85	19.20	19.10	19.13	278896	53.35	917	146228	52.43
MANAPPURAM	EQ	03-Jul-2020	159.55	160.50	163.40	159.00	161.00	161.30	161.38	7342400	11849.05	36882	1161064	15.81
MANGALAM	BE	03-Jul-2020	73.40	73.95	74.45	70.75	70.75	71.40	71.98	38249	27.53	319	-	-
MANGCHEFER	EQ	03-Jul-2020	35.75	35.75	35.95	34.50	34.85	34.70	35.05	387658	135.88	3502	291361	75.16
MANGLMCEM	EQ	03-Jul-2020	190.50	191.90	196.00	188.60	194.90	195.00	193.65	118068	228.64	1633	61584	52.16
MANGTIMBER	EQ	03-Jul-2020	8.35	8.40	8.40	7.95	8.05	8.25	8.12	4578	0.37	36	3548	77.50
MANINDS	EQ	03-Jul-2020	46.15	46.80	49.50	45.90	48.00	48.10	48.01	276855	132.92	2765	120248	43.43
MANINFRA	EQ	03-Jul-2020	18.80	19.00	19.10	18.15	18.50	18.45	18.70	192025	35.92	746	127358	66.32
MANUGRAPH	BE	03-Jul-2020	10.95	10.50	10.50	10.45	10.45	10.45	10.48	2485	0.26	17	-	-
MANXT50	EQ	03-Jul-2020	260.60	261.30	262.20	261.30	261.80	261.80	261.80	793	2.08	11	768	96.85
MARALOVER	EQ	03-Jul-2020	13.60	13.95	13.95	13.05	13.25	13.25	13.37	6464	0.86	51	5491	84.95
MARATHON	EQ	03-Jul-2020	50.80	52.70	52.70	49.55	50.60	50.55	50.65	6011	3.04	218	4162	69.24
MARICO	EQ	03-Jul-2020	357.65	355.10	359.85	354.30	356.70	358.50	356.83	2319392	8276.26	23627	891753	38.45
MARINE	SM	03-Jul-2020	91.80	91.85	91.90	90.00	91.90	91.90	91.19	8000	7.30	4	2000	25.00
MARKSANS	EQ	03-Jul-2020	35.40	35.60	35.65	33.75	34.00	34.05	34.37	2032960	698.79	5612	1147874	56.46
MARSHALL	SM	03-Jul-2020	5.60	5.35	5.35	5.35	5.35	5.35	5.35	39000	2.09	12	39000	100.00
MARUTI	EQ	03-Jul-2020	5948.45	5948.45	5988.60	5883.05	5916.00	5932.10	5935.57	1059779	62903.95	87711	85535	8.07
MASFIN	EQ	03-Jul-2020	620.65	625.00	639.50	615.05	630.20	635.85	629.18	21366	134.43	1092	12157	56.90
MASKINVEST	BE	03-Jul-2020	36.45	38.25	38.25	38.25	38.25	38.25	38.25	372	0.14	9	-	-
MASTEK	EQ	03-Jul-2020	394.10	393.00	406.50	390.00	393.80	394.95	399.09	122978	490.79	4354	37837	30.77
MATRIMONY	EQ	03-Jul-2020	390.05	380.00	397.05	365.60	383.90	378.90	383.35	2636	10.11	316	1890	71.70
MAWANASUG	BE	03-Jul-2020	29.65	28.65	30.75	28.65	29.85	29.75	29.29	24836	7.27	110	-	-
MAXVIL	EQ	03-Jul-2020	34.80	34.85	35.70	33.75	34.60	35.05	34.84	51151	17.82	438	38341	74.96
MAYURUNIQ	EQ	03-Jul-2020	222.75	223.00	230.00	220.05	222.95	222.80	223.46	115696	258.54	2284	75738	65.46
MAZDA	EQ	03-Jul-2020	301.75	299.95	311.90	299.95	305.00	305.95	308.62	14404	44.45	598	9261	64.29
MBAPL	BE	03-Jul-2020	65.00	61.75	65.00	61.75	65.00	64.65	64.08	126	0.08	7	-	-
MBECL	BE	03-Jul-2020	6.05	5.85	6.30	5.75	5.75	5.75	5.79	38353	2.22	60	-	-
MBLINFRA	BE	03-Jul-2020	5.95	6.15	6.20	5.95	6.15	6.15	6.16	59951	3.69	78	-	-
MCDHOLDING	EQ	03-Jul-2020	25.65	26.40	26.40	25.00	25.80	25.60	25.60	16775	4.29	147	13260	79.05
MCDOWELL-N	EQ	03-Jul-2020	594.65	595.50	599.90	587.00	588.45	588.55	591.27	3086022	18246.73	37881	1163954	37.72
MCL	SM	03-Jul-2020	70.90	70.50	78.35	70.50	76.50	75.50	74.66	25200	18.81	20	19200	76.19
MCLEODRUSS	BE	03-Jul-2020	7.70	8.05	8.05	8.00	8.05	8.05	8.05	1377419	110.87	886	-	-
MCX	EQ	03-Jul-2020	1277.95	1283.90	1306.00	1271.10	1280.25	1286.40	1295.28	370793	4802.80	11872	52498	14.16
MEGASOFT	EQ	03-Jul-2020	7.15	6.80	6.80	6.80	6.80	6.80	6.80	47799	3.25	91	47774	99.95
MEGH	EQ	03-Jul-2020	52.75	53.05	54.50	52.30	52.80	53.15	53.42	2274961	1215.39	9122	622689	27.37
MELSTAR	BZ	03-Jul-2020	3.00	2.85	3.00	2.85	2.95	2.95	2.89	8980	0.26	13	-	-
MENONBE	EQ	03-Jul-2020	42.05	42.05	43.00	40.10	40.40	40.45	41.01	74213	30.44	1268	43392	58.47
MEP	BE	03-Jul-2020	19.00	19.40	19.95	18.75	19.50	19.95	19.87	227255	45.15	321	-	-
MERCATOR	BE	03-Jul-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.58	1361094	21.48	534	-	-
METALFORGE	BE	03-Jul-2020	5.60	5.85	5.85	5.35	5.40	5.40	5.68	4264	0.24	14	-	-
METKORE	BZ	03-Jul-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.20	151884	1.83	137	-	-
METROPOLIS	EQ	03-Jul-2020	1359.00	1372.85	1372.85	1348.00	1358.05	1358.55	1355.57	148817	2017.32	4172	129552	87.05
MFSL	EQ	03-Jul-2020	545.45	541.00	562.35	535.60	555.00	554.95	553.03	931730	5152.78	15964	135691	14.56
MGEL	SM	03-Jul-2020	57.55	55.00	57.60	54.00	57.60	57.60	55.65	8000	4.45	4	6000	75.00
MGL	EQ	03-Jul-2020	1047.80	1058.20	1079.75	1049.05	1070.45	1071.25	1068.09	796618	8508.63	26646	222228	27.90
MHHL	SM	03-Jul-2020	17.30	18.15	18.15	17.00	18.15	18.00	17.80	48000	8.54	16	36000	75.00
MHRIL	EQ	03-Jul-2020	176.90	178.60	181.45	177.00	178.80	179.00	179.73	42714	76.77	1242	25289	59.21
MIDHANI	EQ	03-Jul-2020	214.15	216.00	218.45	211.20	212.20	213.20	214.83	2059970	4425.44	26290	546229	26.52
MINDACORP	EQ	03-Jul-2020	74.05	74.65	74.65	70.50	70.65	70.75	71.59	1709403	1223.81	10019	878277	51.38
MINDAIND	EQ	03-Jul-2020	269.90	274.90	289.00	270.55	288.00	286.10	282.56	557794	1576.09	15502	199035	35.68
MINDTECK	EQ	03-Jul-2020	26.05	24.75	24.75	24.75	24.75	24.75	24.75	4124	1.02	41	4124	100.00
MINDTREE	EQ	03-Jul-2020	937.40	939.00	964.50	934.80	943.00	945.15	954.70	1284587	12263.99	35234	229059	17.83
MIRCELECTR	BE	03-Jul-2020	7.70	7.35	7.85	7.35	7.55	7.40	7.49	361752	27.09	589	-	-
MIRZAINT	EQ	03-Jul-2020	45.35	45.60	53.45	44.60	52.00	51.90	49.87	4171434	2080.19	21345	1142911	27.40
MITTAL	EQ	03-Jul-2020	117.70	111.85	111.85	111.85	111.85	111.85	111.85	809	0.90	19	809	100.00
MMFL	EQ	03-Jul-2020	185.05	187.05	194.00	183.05	188.00	188.40	187.13	18461	34.55	723	11362	61.55
MMP	EQ	03-Jul-2020	81.40	82.00	83.25	73.30	73.80	74.95	76.92	22431	17.25	274	18465	82.32
MMTC	EQ	03-Jul-2020	17.15	17.80	17.95	17.15	17.25	17.30	17.56	2661605	467.42	4811	987733	37.11
MODIRUBBER	BE	03-Jul-2020	30.65	30.70	30.85	30.65	30.85	30.85	30.75	245	0.08	3	-	-
MOHOTAIND	BE	03-Jul-2020	17.40	18.25	18.25	16.55	17.00	16.95	17.30	19596	3.39	153	-	-
MOIL	EQ	03-Jul-2020	153.60	151.65	153.00	148.05	149.00	149.90	150.05	1938266	2908.37	20767	122335	6.31
MOKSH	SM	03-Jul-2020	24.10	24.75	24.75	24.75	24.75	24.75	24.75	3000	0.74	1	3000	100.00
MOLDTECH	EQ	03-Jul-2020	35.70	36.85	36.85	35.55	36.20	36.20	36.17	11252	4.07	273	7380	65.59
MOLDTKPAC	EQ	03-Jul-2020	209.75	212.70	212.85	203.00	204.50	204.70	205.21	26934	55.27	1267	16739	62.15
MONTECARLO	EQ	03-Jul-2020	162.00	162.15	162.15	157.50	157.50	157.90	158.84	63779	101.31	1066	48764	76.46
MORARJEE	EQ	03-Jul-2020	11.90	11.90	12.45	11.55	12.20	12.35	12.12	4609	0.56	50	4071	88.33
MOREPENLAB	EQ	03-Jul-2020	25.40	25.90	25.90	24.15	24.15	24.15	24.74	2283656	564.88	6493	1499740	65.67
MOTHERSUMI	EQ	03-Jul-2020	103.65	99.40	100.60	94.20	97.75	98.10	98.06	89956108	88211.71	300648	21819191	24.26
MOTILALOFS	EQ	03-Jul-2020	599.90	603.00	609.65	592.00	601.00	600.45	600.03	52877	317.28	2312	20180	38.16
MOTOGENFIN	BE	03-Jul-2020	22.15	22.00	23.25	21.05	21.60	21.60	22.20	8792	1.95	70	-	-
MPHASIS	EQ	03-Jul-2020	870.10	876.80	890.75	867.00	884.00	886.60	883.50	134569	1188.92	5367	58735	43.65
MPSLTD	EQ	03-Jul-2020	285.50	290.00	312.00	282.30	297.80	295.45	295.56	49308	145.73	1996	32321	65.55
MRF	EQ	03-Jul-2020	66092.85	66301.00	66599.95	65815.45	66220.00	66140.25	66270.44	8136	5391.76	4203	1612	19.81
MRO-TEK	EQ	03-Jul-2020	23.45	22.55	23.45	22.55	22.65	22.65	22.66	1179	0.27	8	1026	87.02
MRPL	EQ	03-Jul-2020	37.40	37.65	38.45	36.50	36.75	36.80	37.37	1060630	396.38	3895	490696	46.26
MSPL	BE	03-Jul-2020	6.95	6.80	7.25	6.65	6.70	6.80	6.75	16394	1.11	61	-	-
MSTCLTD	EQ	03-Jul-2020	136.90	139.00	140.75	134.10	134.80	135.50	138.01	200684	276.96	4252	62299	31.04
MTEDUCARE	EQ	03-Jul-2020	14.05	13.35	14.75	13.35	14.75	14.75	13.93	246058	34.27	654	148953	60.54
MTNL	EQ	03-Jul-2020	9.00	9.10	9.15	8.95	9.05	9.00	9.00	817305	73.55	17840	442959	54.20
MUKANDENGG	BE	03-Jul-2020	9.95	9.50	10.00	9.50	9.50	9.70	9.67	1390	0.13	9	-	-
MUKANDLTD	BE	03-Jul-2020	21.15	20.85	22.00	20.50	21.00	20.70	21.00	12702	2.67	60	-	-
MUKTAARTS	BE	03-Jul-2020	21.90	21.90	22.25	21.10	21.50	21.55	21.67	5130	1.11	54	-	-
MUNJALAU	EQ	03-Jul-2020	52.05	52.45	52.70	50.20	50.95	51.00	51.02	289395	147.66	2625	121517	41.99
MUNJALSHOW	EQ	03-Jul-2020	103.50	103.50	106.00	102.20	104.55	104.60	104.40	24500	25.58	854	11834	48.30
MURUDCERA	EQ	03-Jul-2020	17.15	17.35	17.35	16.65	17.10	17.05	16.90	60444	10.21	266	32157	53.20
MUTHOOTCAP	EQ	03-Jul-2020	385.45	397.00	404.70	390.00	403.00	404.40	403.51	51073	206.09	1074	35520	69.55
MUTHOOTFIN	EQ	03-Jul-2020	1108.95	1123.95	1151.45	1115.30	1143.90	1146.35	1134.25	2537057	28776.56	77360	460716	18.16
N100	EQ	03-Jul-2020	760.95	764.90	764.95	757.20	763.00	762.96	761.22	14344	109.19	1326	9865	68.77
NABARD	N2	03-Jul-2020	1242.00	1225.01	1248.00	1225.01	1243.50	1244.29	1245.99	1444	17.99	19	1293	89.54
NACLIND	EQ	03-Jul-2020	38.60	39.00	39.45	38.10	38.50	38.50	38.81	82006	31.83	384	67712	82.57
NAGAFERT	BE	03-Jul-2020	5.50	5.50	5.75	5.30	5.75	5.75	5.52	304325	16.80	492	-	-
NAGREEKEXP	EQ	03-Jul-2020	14.10	13.35	13.80	13.25	13.80	13.75	13.59	5752	0.78	71	4080	70.93
NAHARCAP	EQ	03-Jul-2020	65.05	66.90	66.90	64.25	64.50	64.50	64.64	1762	1.14	45	1114	63.22
NAHARINDUS	EQ	03-Jul-2020	26.70	26.15	28.05	26.15	27.50	26.60	26.92	11053	2.98	161	5906	53.43
NAHARPOLY	EQ	03-Jul-2020	63.10	65.25	66.25	60.90	61.45	61.65	62.68	33269	20.85	476	20915	62.87
NAHARSPING	EQ	03-Jul-2020	35.70	35.70	35.85	35.10	35.10	35.15	35.50	7488	2.66	130	5533	73.89
NAM-INDIA	EQ	03-Jul-2020	317.20	319.00	319.90	312.05	313.35	313.80	314.95	872868	2749.13	20765	334041	38.27
NARMADA	SM	03-Jul-2020	16.70	15.90	15.90	15.90	15.90	15.90	15.90	7200	1.14	1	7200	100.00
NATCOPHARM	EQ	03-Jul-2020	640.05	646.00	670.00	633.20	669.00	663.10	654.11	369766	2418.66	10028	186033	50.31
NATHBIOGEN	EQ	03-Jul-2020	318.05	318.05	324.95	314.15	324.00	322.25	319.47	20804	66.46	682	15170	72.92
NATIONALUM	EQ	03-Jul-2020	32.70	33.20	33.35	32.25	32.40	32.45	32.77	9428500	3089.98	35305	2808970	29.79
NAUKRI	EQ	03-Jul-2020	2789.50	2817.35	2828.95	2761.40	2770.00	2768.90	2791.55	123880	3458.17	10135	31038	25.05
NAVINFLUOR	EQ	03-Jul-2020	1684.55	1698.50	1698.50	1660.30	1675.00	1679.20	1675.62	72634	1217.07	6058	24708	34.02
NAVKARCORP	EQ	03-Jul-2020	26.35	26.35	28.70	26.20	26.50	26.45	27.47	952791	261.77	3695	517184	54.28
NAVNETEDUL	EQ	03-Jul-2020	79.05	79.90	80.20	78.00	79.45	79.20	79.79	103223	82.36	822	70165	67.97
NBCC	EQ	03-Jul-2020	24.75	25.00	25.20	24.30	24.40	24.40	24.55	8749772	2148.32	44580	3785263	43.26
NBIFIN	EQ	03-Jul-2020	1570.75	1535.05	1620.00	1535.05	1610.00	1610.00	1599.49	2390	38.23	108	2205	92.26
NBVENTURES	EQ	03-Jul-2020	53.95	54.40	55.30	52.25	53.10	53.35	53.69	474249	254.63	7473	241337	50.89
NCC	EQ	03-Jul-2020	30.70	30.95	31.15	30.30	30.60	30.45	30.61	13428603	4110.82	19172	2994150	22.30
NCLIND	EQ	03-Jul-2020	72.10	72.50	73.25	70.85	71.05	71.10	71.57	117912	84.39	1080	61373	52.05
NDGL	EQ	03-Jul-2020	496.70	476.85	501.00	476.85	500.85	489.80	487.71	35	0.17	4	25	71.43
NDL	EQ	03-Jul-2020	20.65	20.65	21.00	20.40	20.55	20.55	20.67	18048	3.73	160	10967	60.77
NDTV	BE	03-Jul-2020	36.85	35.30	37.25	35.30	36.90	36.70	36.35	25925	9.42	168	-	-
NECCLTD	EQ	03-Jul-2020	13.55	14.20	14.20	13.55	14.20	13.95	13.86	567866	78.70	918	286088	50.38
NECLIFE	EQ	03-Jul-2020	23.90	24.45	24.45	22.55	23.05	22.95	23.04	900045	207.37	3111	562527	62.50
NELCAST	EQ	03-Jul-2020	55.40	54.65	54.65	51.20	51.85	51.85	52.74	687997	362.86	6029	282933	41.12
NELCO	EQ	03-Jul-2020	195.95	199.90	211.60	197.60	207.00	208.40	206.61	437790	904.52	9466	135046	30.85
NEOGEN	EQ	03-Jul-2020	525.55	533.95	537.00	504.00	526.00	525.25	527.90	132396	698.92	3834	29678	22.42
NESCO	EQ	03-Jul-2020	435.40	437.60	438.45	428.50	433.95	432.80	433.17	26973	116.84	1533	16027	59.42
NESTLEIND	EQ	03-Jul-2020	16789.35	16813.80	16990.00	16650.00	16694.00	16695.60	16730.52	181658	30392.32	35000	117004	64.41
NETF	EQ	03-Jul-2020	105.50	108.00	108.00	102.72	104.99	104.99	103.32	133	0.14	5	132	99.25
NETFCONSUM	EQ	03-Jul-2020	51.80	51.86	52.00	50.66	51.49	50.90	51.28	1954	1.00	69	1619	82.86
NETFDIVOPP	EQ	03-Jul-2020	26.99	27.00	27.28	26.30	26.39	26.39	27.13	932	0.25	18	928	99.57
NETFIT	EQ	03-Jul-2020	15.26	15.41	15.41	15.28	15.39	15.38	15.31	13559	2.08	18	13558	99.99
NETFLTGILT	EQ	03-Jul-2020	21.81	21.75	21.86	21.75	21.83	21.83	21.82	12998	2.84	92	11757	90.45
NETFMID150	EQ	03-Jul-2020	57.11	57.03	57.80	57.03	57.42	57.42	57.45	3807880	2187.64	673	3674037	96.49
NETFNIF100	EQ	03-Jul-2020	113.23	114.20	115.95	113.00	113.75	113.70	115.66	299	0.35	18	297	99.33
NETFNV20	EQ	03-Jul-2020	54.30	53.51	54.80	53.51	54.00	54.27	54.54	29394	16.03	46	16235	55.23
NETWORK18	EQ	03-Jul-2020	41.55	41.95	42.50	40.25	41.25	40.95	40.81	1876180	765.76	6031	1009587	53.81
NEULANDLAB	EQ	03-Jul-2020	544.00	554.00	554.70	527.00	531.00	531.35	535.76	62731	336.09	3793	38205	60.90
NEWGEN	EQ	03-Jul-2020	147.70	148.15	151.80	147.00	148.00	148.00	148.16	25674	38.04	1092	16879	65.74
NEXTMEDIA	BE	03-Jul-2020	7.00	7.00	7.00	6.65	6.65	6.65	6.71	8995	0.60	30	-	-
NFL	EQ	03-Jul-2020	31.60	31.80	31.90	30.50	30.80	30.75	30.90	730782	225.84	2614	407631	55.78
NH	EQ	03-Jul-2020	268.40	267.90	277.00	264.80	276.15	275.75	271.05	712750	1931.89	6190	612534	85.94
NHAI	N1	03-Jul-2020	1119.99	1121.20	1122.90	1118.50	1122.90	1122.65	1121.11	2579	28.91	27	2232	86.55
NHAI	N2	03-Jul-2020	1287.00	1251.00	1288.99	1251.00	1287.50	1287.49	1286.23	5607	72.12	63	4802	85.64
NHAI	N4	03-Jul-2020	1230.00	1238.99	1238.99	1238.99	1238.99	1238.99	1238.99	1887	23.38	34	1887	100.00
NHAI	N5	03-Jul-2020	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	10	0.13	1	10	100.00
NHAI	N6	03-Jul-2020	1328.00	1339.98	1339.98	1339.00	1339.00	1339.00	1339.01	72	0.96	7	51	70.83
NHAI	N8	03-Jul-2020	1146.80	1146.80	1160.00	1145.00	1159.95	1159.95	1149.83	796	9.15	10	701	88.07
NHAI	N9	03-Jul-2020	1241.00	1249.00	1250.00	1249.00	1250.00	1249.50	1249.50	200	2.50	2	200	100.00
NHAI	NA	03-Jul-2020	1266.94	1267.00	1272.01	1267.00	1268.50	1271.68	1271.04	1293	16.43	20	1272	98.38
NHAI	NE	03-Jul-2020	1297.00	1287.00	1298.00	1287.00	1296.75	1296.75	1295.05	1257	16.28	16	1142	90.85
NHBTF2014	N4	03-Jul-2020	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	30	1.82	3	30	100.00
NHBTF2014	N6	03-Jul-2020	7305.00	7320.00	7320.00	7320.00	7320.00	7320.00	7320.00	7	0.51	1	7	100.00
NHPC	EQ	03-Jul-2020	20.30	20.45	20.75	20.35	20.65	20.70	20.57	6664116	1370.73	14931	3934999	59.05
NHPC	N4	03-Jul-2020	1116.23	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	10	0.11	1	10	100.00
NHPC	N6	03-Jul-2020	1408.00	1409.90	1424.00	1409.90	1412.10	1412.10	1415.56	252	3.57	5	251	99.60
NIACL	EQ	03-Jul-2020	120.75	121.25	122.00	118.70	118.70	119.10	120.02	429868	515.91	6237	131681	30.63
NIBL	BE	03-Jul-2020	8.45	8.15	8.25	8.05	8.15	8.15	8.16	5837	0.48	13	-	-
NIFTYBEES	EQ	03-Jul-2020	112.10	112.65	112.89	112.14	112.50	112.51	112.47	1736490	1953.09	8636	508877	29.30
NIITLTD	EQ	03-Jul-2020	90.95	91.10	92.50	91.00	91.60	91.45	91.60	204079	186.94	1827	82661	40.50
NIITTECH	EQ	03-Jul-2020	1412.95	1422.80	1444.00	1413.60	1421.20	1420.35	1429.77	319136	4562.90	11567	45048	14.12
NILAINFRA	EQ	03-Jul-2020	4.60	4.60	4.70	4.30	4.35	4.35	4.42	360972	15.97	424	279738	77.50
NILASPACES	EQ	03-Jul-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	116547	1.40	118	116547	100.00
NILKAMAL	EQ	03-Jul-2020	1136.05	1148.95	1150.00	1125.60	1135.90	1134.60	1140.26	6347	72.37	647	3838	60.47
NIPPOBATRY	EQ	03-Jul-2020	557.80	555.15	589.95	535.00	553.90	547.85	556.73	3643	20.28	423	2037	55.92
NITCO	EQ	03-Jul-2020	17.30	17.65	17.65	17.00	17.40	17.40	17.47	35033	6.12	234	26118	74.55
NITINFIRE	BZ	03-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	128043	1.34	49	-	-
NITINSPIN	EQ	03-Jul-2020	40.45	40.50	41.10	40.05	40.40	40.15	40.27	60118	24.21	529	48878	81.30
NKIND	BE	03-Jul-2020	26.10	27.40	27.40	25.00	27.00	27.00	26.97	853	0.23	12	-	-
NLCINDIA	EQ	03-Jul-2020	45.40	45.70	47.30	45.50	45.70	45.90	46.28	1745882	807.99	5844	590857	33.84
NMDC	EQ	03-Jul-2020	81.75	82.15	83.00	81.35	82.50	82.55	82.39	4507875	3713.92	13553	1974218	43.79
NOCIL	EQ	03-Jul-2020	88.05	90.00	91.55	88.50	89.65	89.70	90.04	3300853	2971.92	21987	913856	27.69
NOIDATOLL	BE	03-Jul-2020	3.75	3.70	3.90	3.60	3.70	3.65	3.71	79994	2.96	149	-	-
NPBET	EQ	03-Jul-2020	122.30	119.70	122.00	119.00	121.80	121.80	119.86	35	0.04	9	30	85.71
NRAIL	EQ	03-Jul-2020	218.65	220.95	221.85	211.80	217.40	215.50	214.75	24943	53.56	1224	15443	61.91
NRBBEARING	EQ	03-Jul-2020	89.50	88.80	88.80	85.00	85.15	85.35	86.43	411991	356.07	4694	198277	48.13
NSIL	EQ	03-Jul-2020	656.35	666.05	666.05	640.00	651.00	651.65	651.56	81	0.53	54	35	43.21
NTPC	EQ	03-Jul-2020	93.40	93.60	95.35	92.75	95.25	94.50	93.89	15274892	14342.18	62871	5451026	35.69
NTPC	N6	03-Jul-2020	1450.11	1450.01	1460.00	1450.01	1460.00	1458.96	1455.07	281	4.09	7	281	100.00
NTPC	N7	03-Jul-2020	13.78	13.65	13.83	13.65	13.80	13.80	13.79	27136	3.74	91	25636	94.47
NTPC	NB	03-Jul-2020	1172.00	1180.00	1180.00	1173.00	1173.00	1173.00	1175.24	78	0.92	2	78	100.00
NUCLEUS	EQ	03-Jul-2020	273.05	274.45	277.00	267.90	270.10	270.55	271.79	58351	158.59	2188	26376	45.20
NXTDIGITAL	EQ	03-Jul-2020	395.05	395.00	396.05	393.00	393.00	393.05	394.31	1973	7.78	63	1700	86.16
OAL	EQ	03-Jul-2020	251.50	257.95	276.65	252.05	276.65	276.65	269.23	323293	870.41	7099	122566	37.91
OBEROIRLTY	EQ	03-Jul-2020	360.00	360.10	365.00	358.00	358.50	359.55	362.12	144318	522.60	6768	50902	35.27
OCCL	EQ	03-Jul-2020	776.45	776.00	845.00	767.20	816.90	817.25	811.54	63135	512.37	5172	23372	37.02
OFSS	EQ	03-Jul-2020	2865.75	2866.40	2915.00	2828.00	2856.60	2864.95	2874.42	22903	658.33	2985	6674	29.14
OIL	EQ	03-Jul-2020	95.20	95.40	97.65	94.95	97.50	97.30	96.85	1420286	1375.55	17858	638887	44.98
OILCOUNTUB	BE	03-Jul-2020	4.85	4.85	5.05	4.85	5.05	5.05	5.01	40805	2.04	79	-	-
OISL	BE	03-Jul-2020	3.85	4.00	4.00	3.70	3.70	3.70	3.79	45973	1.74	72	-	-
OLECTRA	EQ	03-Jul-2020	67.80	69.85	70.00	67.50	68.80	68.30	68.51	56645	38.81	1043	35569	62.79
OMAXAUTO	EQ	03-Jul-2020	35.75	36.10	36.70	34.20	34.90	34.55	35.02	16590	5.81	426	11647	70.20
OMAXE	EQ	03-Jul-2020	114.35	102.95	102.95	102.95	102.95	102.95	102.95	39833	41.01	826	39833	100.00
OMFURN	SM	03-Jul-2020	5.00	5.40	6.00	5.40	6.00	6.00	5.67	18000	1.02	3	18000	100.00
OMMETALS	BE	03-Jul-2020	15.75	15.75	16.50	15.35	16.35	16.50	16.40	52782	8.66	137	-	-
ONELIFECAP	EQ	03-Jul-2020	6.15	6.40	6.40	5.90	6.10	6.10	5.99	1059	0.06	20	843	79.60
ONEPOINT	EQ	03-Jul-2020	12.35	12.35	13.25	11.25	13.25	12.75	12.49	20211	2.52	187	11271	55.77
ONGC	EQ	03-Jul-2020	81.85	82.45	83.35	81.60	82.30	82.40	82.43	16793161	13842.13	53702	7815221	46.54
ONMOBILE	EQ	03-Jul-2020	29.40	29.95	29.95	28.60	28.90	28.75	28.91	36316	10.50	333	26055	71.75
ONWARDTEC	EQ	03-Jul-2020	59.10	59.10	63.95	58.10	61.00	61.05	60.25	17176	10.35	175	14126	82.24
OPTIEMUS	BE	03-Jul-2020	23.70	24.85	24.85	22.55	22.55	22.60	22.82	11348	2.59	121	-	-
OPTOCIRCUI	BE	03-Jul-2020	18.70	19.60	19.60	17.80	17.80	17.80	18.34	2659835	487.69	5214	-	-
ORBTEXP	EQ	03-Jul-2020	61.90	61.90	69.80	60.50	68.70	68.50	67.07	110643	74.21	1385	44946	40.62
ORICONENT	EQ	03-Jul-2020	17.25	17.80	17.80	17.05	17.25	17.25	17.35	51685	8.97	266	36899	71.39
ORIENTABRA	EQ	03-Jul-2020	19.65	20.10	20.40	18.10	19.00	19.05	19.27	187044	36.04	1112	109514	58.55
ORIENTALTL	BE	03-Jul-2020	16.30	16.60	16.60	16.50	16.50	16.50	16.52	340299	56.20	391	-	-
ORIENTBELL	EQ	03-Jul-2020	82.85	82.15	83.95	82.05	82.30	82.30	82.68	26342	21.78	596	16908	64.19
ORIENTCEM	EQ	03-Jul-2020	70.80	71.40	71.95	70.00	70.15	70.25	70.54	177027	124.87	1755	112196	63.38
ORIENTELEC	EQ	03-Jul-2020	197.45	196.25	201.20	191.50	192.00	192.55	197.25	475446	937.83	8396	197758	41.59
ORIENTHOT	BE	03-Jul-2020	19.70	19.10	19.95	19.05	19.90	19.70	19.55	22757	4.45	124	-	-
ORIENTLTD	BE	03-Jul-2020	75.30	75.30	78.75	75.30	78.75	78.75	76.94	319	0.25	14	-	-
ORIENTPPR	EQ	03-Jul-2020	20.15	20.15	20.60	19.90	19.90	19.95	20.14	459294	92.50	1438	278012	60.53
ORIENTREF	EQ	03-Jul-2020	176.20	177.25	177.45	169.40	170.00	169.90	171.52	36172	62.04	1514	27341	75.59
ORISSAMINE	EQ	03-Jul-2020	1597.15	1610.00	1653.25	1583.55	1595.00	1592.10	1611.96	5488	88.46	922	1674	30.50
ORTEL	BZ	03-Jul-2020	1.90	1.90	1.95	1.85	1.90	1.90	1.91	70028	1.34	59	-	-
ORTINLABSS	BE	03-Jul-2020	15.75	15.00	15.00	15.00	15.00	15.00	15.00	6033	0.90	46	-	-
OSWALAGRO	EQ	03-Jul-2020	12.65	12.05	12.05	12.05	12.05	12.05	12.05	111198	13.40	359	111198	100.00
OSWALSEEDS	SM	03-Jul-2020	35.50	34.90	35.15	34.90	35.00	35.00	35.02	12000	4.20	3	0	0.00
PAGEIND	EQ	03-Jul-2020	20263.10	20301.00	20719.50	20301.00	20651.50	20621.70	20556.80	20787	4273.14	7180	3986	19.18
PAISALO	EQ	03-Jul-2020	216.50	216.55	223.00	215.00	215.00	215.40	216.61	1953	4.23	65	1782	91.24
PALASHSECU	BE	03-Jul-2020	26.55	27.75	27.75	25.30	27.60	27.25	27.05	1571	0.42	21	-	-
PALREDTEC	BE	03-Jul-2020	20.30	21.30	21.30	20.80	21.30	21.30	21.25	17874	3.80	41	-	-
PANACEABIO	EQ	03-Jul-2020	195.10	202.00	202.00	195.05	198.00	198.15	197.86	121704	240.80	1894	63499	52.17
PANACHE	EQ	03-Jul-2020	40.45	41.50	41.50	38.10	40.95	40.60	39.66	409	0.16	26	230	56.23
PANAMAPET	EQ	03-Jul-2020	41.90	41.95	43.75	40.65	43.00	42.00	42.10	14875	6.26	357	7988	53.70
PAPERPROD	EQ	03-Jul-2020	208.25	208.75	212.30	205.30	210.50	211.20	210.23	83290	175.10	1791	54481	65.41
PAR	SM	03-Jul-2020	48.20	48.25	48.25	48.25	48.25	48.25	48.25	2000	0.97	1	2000	100.00
PARABDRUGS	BZ	03-Jul-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	9585	0.29	13	-	-
PARACABLES	EQ	03-Jul-2020	8.00	8.15	8.15	7.75	8.00	7.95	7.95	58167	4.62	198	42201	72.55
PARAGMILK	EQ	03-Jul-2020	96.85	97.00	97.85	95.25	95.95	95.70	96.36	293114	282.46	3629	166618	56.84
PARSVNATH	BE	03-Jul-2020	3.70	3.85	3.85	3.55	3.55	3.55	3.65	284968	10.41	250	-	-
PATELENG	EQ	03-Jul-2020	16.65	17.10	17.15	15.55	15.95	15.75	16.19	2220453	359.43	4200	1212964	54.63
PATINTLOG	EQ	03-Jul-2020	20.60	20.75	22.65	20.60	22.65	22.65	22.07	123278	27.20	541	82758	67.13
PATSPINLTD	BE	03-Jul-2020	6.30	6.30	6.60	6.30	6.60	6.55	6.48	9300	0.60	16	-	-
PCJEWELLER	EQ	03-Jul-2020	17.05	17.50	17.55	16.50	16.65	16.70	16.81	2334663	392.35	4665	1522083	65.19
PDMJEPAPER	EQ	03-Jul-2020	15.30	15.65	15.70	14.70	14.75	14.80	14.94	105551	15.77	379	75796	71.81
PDSMFL	EQ	03-Jul-2020	274.20	274.05	279.00	272.00	279.00	275.95	274.47	560	1.54	51	494	88.21
PEARLPOLY	BE	03-Jul-2020	17.00	17.50	17.50	16.50	16.85	16.50	16.87	14575	2.46	29	-	-
PEL	EQ	03-Jul-2020	1390.05	1403.00	1431.30	1388.10	1405.65	1411.05	1407.94	1660477	23378.45	47278	194525	11.72
PENIND	EQ	03-Jul-2020	17.75	18.00	18.20	17.65	17.95	17.85	17.87	206974	36.98	582	136541	65.97
PENINLAND	EQ	03-Jul-2020	4.25	4.25	4.35	4.10	4.10	4.10	4.18	226573	9.48	195	148820	65.68
PENTAGOLD	SM	03-Jul-2020	25.30	24.05	24.05	24.05	24.05	24.05	24.05	3000	0.72	1	3000	100.00
PERSISTENT	EQ	03-Jul-2020	642.40	645.00	645.10	628.00	645.05	641.35	637.23	51519	328.29	5263	27003	52.41
PETRONET	EQ	03-Jul-2020	261.30	262.90	274.20	262.30	272.40	272.75	270.46	11852877	32057.20	69549	4300906	36.29
PFC	EQ	03-Jul-2020	85.00	85.70	85.85	83.85	84.20	84.20	84.77	4568669	3872.68	16344	1294210	28.33
PFC	N4	03-Jul-2020	1118.00	1117.80	1120.00	1117.80	1117.80	1117.80	1118.19	84	0.94	8	84	100.00
PFC	N8	03-Jul-2020	1484.99	1480.00	1480.00	1468.30	1470.00	1470.19	1472.33	644	9.48	13	534	82.92
PFIZER	EQ	03-Jul-2020	4181.80	4199.00	4214.00	4117.45	4123.00	4122.85	4143.74	49958	2070.13	6866	21071	42.18
PFOCUS	EQ	03-Jul-2020	25.65	25.75	25.95	25.25	25.70	25.50	25.52	15953	4.07	123	12953	81.19
PFS	EQ	03-Jul-2020	13.20	13.85	13.85	13.30	13.40	13.40	13.60	1389808	188.96	1848	796717	57.33
PGEL	EQ	03-Jul-2020	44.10	44.00	44.85	43.05	43.95	43.55	43.79	28276	12.38	545	16860	59.63
PGHH	EQ	03-Jul-2020	10238.00	10343.95	10376.70	10185.60	10367.00	10348.20	10300.71	2758	284.09	1066	1074	38.94
PGHL	EQ	03-Jul-2020	4064.25	4089.95	4100.00	4032.25	4065.00	4062.50	4069.81	26537	1080.01	3637	5857	22.07
PGIL	EQ	03-Jul-2020	107.15	106.95	108.45	104.00	104.10	104.70	105.71	4904	5.18	649	2011	41.01
PHILIPCARB	EQ	03-Jul-2020	100.30	101.30	113.20	101.30	107.85	108.50	108.86	20942614	22798.37	141315	2964735	14.16
PHOENIXLTD	EQ	03-Jul-2020	550.05	553.00	569.00	553.00	562.00	563.50	561.61	60206	338.12	3285	19130	31.77
PIDILITIND	EQ	03-Jul-2020	1388.55	1400.00	1404.00	1381.60	1387.50	1389.45	1391.49	521034	7250.15	27913	198654	38.13
PIIND	EQ	03-Jul-2020	1561.95	1567.60	1608.90	1567.60	1573.20	1576.30	1588.38	321437	5105.65	26601	210930	65.62
PILANIINVS	EQ	03-Jul-2020	1379.95	1378.05	1390.00	1353.00	1368.00	1371.40	1369.13	329	4.50	121	217	65.96
PILITA	BE	03-Jul-2020	6.15	6.20	6.35	5.85	5.85	5.90	6.04	75807	4.58	136	-	-
PIONDIST	EQ	03-Jul-2020	114.65	117.10	117.10	110.05	110.05	110.75	112.50	2712	3.05	131	2336	86.14
PIONEEREMB	EQ	03-Jul-2020	25.90	25.65	26.75	24.25	24.40	24.55	25.07	25312	6.34	427	17093	67.53
PITTIENG	EQ	03-Jul-2020	31.00	30.35	31.50	30.10	30.80	30.60	30.57	9862	3.01	126	8156	82.70
PKTEA	BE	03-Jul-2020	98.20	103.00	103.00	93.70	100.00	100.00	97.23	872	0.85	24	-	-
PLASTIBLEN	EQ	03-Jul-2020	169.00	171.00	171.00	162.00	166.40	164.50	165.47	15913	26.33	736	9838	61.82
PNB	EQ	03-Jul-2020	36.25	36.50	36.55	35.80	35.85	35.95	36.08	19474835	7027.49	32698	3880799	19.93
PNBGILTS	EQ	03-Jul-2020	36.55	36.65	38.40	36.30	37.90	37.75	37.28	387932	144.63	1391	250984	64.70
PNBHOUSING	EQ	03-Jul-2020	212.70	215.00	215.30	208.20	209.50	210.05	210.18	521545	1096.16	6907	267790	51.35
PNC	EQ	03-Jul-2020	15.65	16.20	16.20	15.25	15.70	15.65	15.61	3755	0.59	89	2398	63.86
PNCINFRA	EQ	03-Jul-2020	149.15	150.90	157.45	150.90	156.90	156.05	154.55	683746	1056.70	10897	338429	49.50
PODDARHOUS	EQ	03-Jul-2020	199.10	203.40	203.40	192.10	192.10	192.10	196.81	531	1.05	20	356	67.04
PODDARMENT	EQ	03-Jul-2020	152.70	153.50	155.85	151.00	153.85	152.75	152.56	6290	9.60	250	3363	53.47
POKARNA	BE	03-Jul-2020	124.20	124.00	130.40	124.00	130.40	130.40	129.60	83109	107.71	383	-	-
POLYCAB	EQ	03-Jul-2020	841.25	849.80	861.00	842.45	843.00	845.00	851.44	661643	5633.52	35917	223089	33.72
POLYMED	EQ	03-Jul-2020	295.60	295.00	313.60	295.00	307.00	307.55	305.25	143662	438.53	4936	73023	50.83
POLYPLEX	EQ	03-Jul-2020	496.75	495.50	510.75	495.05	504.00	504.15	504.43	42918	216.49	2399	26713	62.24
PONNIERODE	EQ	03-Jul-2020	151.20	152.30	157.30	149.00	154.00	151.70	151.51	14625	22.16	2372	2731	18.67
POWERGRID	EQ	03-Jul-2020	175.10	176.00	179.40	175.10	176.90	177.60	177.78	12780027	22720.18	73012	7234124	56.60
POWERINDIA	EQ	03-Jul-2020	840.20	843.25	845.45	842.00	843.90	842.95	843.50	12355	104.21	656	10378	84.00
POWERMECH	EQ	03-Jul-2020	452.50	458.50	474.00	450.05	468.00	468.90	466.60	66569	310.61	2987	41298	62.04
PPAP	EQ	03-Jul-2020	167.60	168.75	174.50	166.30	169.75	169.65	171.82	47748	82.04	1032	33167	69.46
PPL	EQ	03-Jul-2020	58.05	58.90	60.00	57.00	57.90	57.90	58.44	40032	23.40	375	32846	82.05
PRABHAT	EQ	03-Jul-2020	70.60	70.65	72.80	70.50	71.10	71.30	71.41	14005	10.00	280	8344	59.58
PRAENG	EQ	03-Jul-2020	6.65	6.90	6.90	6.40	6.70	6.45	6.50	12069	0.78	54	7649	63.38
PRAJIND	EQ	03-Jul-2020	64.85	65.20	65.50	63.20	63.30	63.75	64.60	1365715	882.29	7367	387011	28.34
PRAKASH	EQ	03-Jul-2020	35.30	35.70	36.25	34.90	35.20	35.15	35.40	540805	191.43	1985	377797	69.86
PRAKASHSTL	BE	03-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	376968	6.97	359	-	-
PRAXIS	BE	03-Jul-2020	37.25	38.00	39.10	38.00	39.10	39.10	39.01	24817	9.68	107	-	-
PRECAM	EQ	03-Jul-2020	28.00	27.95	30.90	27.40	29.95	29.90	29.64	1519016	450.30	8892	827605	54.48
PRECOT	EQ	03-Jul-2020	24.80	25.00	25.00	24.20	24.50	24.50	24.61	1056	0.26	19	1006	95.27
PRECWIRE	EQ	03-Jul-2020	102.50	100.25	103.00	100.20	101.70	101.05	101.78	10650	10.84	409	6135	57.61
PREMEXPLN	BE	03-Jul-2020	104.05	107.00	109.25	107.00	109.25	109.25	109.15	6506	7.10	53	-	-
PREMIERPOL	EQ	03-Jul-2020	23.40	24.50	24.70	23.50	23.50	23.65	23.81	7998	1.90	38	4927	61.60
PRESSMN	EQ	03-Jul-2020	20.40	20.55	21.95	20.30	20.75	20.85	21.17	123259	26.09	708	77788	63.11
PRESTIGE	EQ	03-Jul-2020	201.10	202.90	208.00	201.10	203.80	204.90	204.85	763656	1564.34	13482	427067	55.92
PRICOLLTD	EQ	03-Jul-2020	39.90	40.30	41.00	39.30	39.70	39.85	39.96	143164	57.21	498	125570	87.71
PRIMESECU	EQ	03-Jul-2020	50.25	50.30	50.95	48.50	50.00	50.65	50.24	48598	24.42	361	42228	86.89
PRINCEPIPE	EQ	03-Jul-2020	113.55	114.00	114.45	112.00	113.50	113.20	113.07	123707	139.87	2479	76035	61.46
PROLIFE	SM	03-Jul-2020	32.90	32.95	33.95	31.35	32.15	32.15	32.42	30000	9.73	10	21000	70.00
PROZONINTU	EQ	03-Jul-2020	20.45	21.40	21.40	19.60	20.00	19.80	20.36	234746	47.81	1107	151010	64.33
PRSMJOHNSN	EQ	03-Jul-2020	45.85	46.45	46.45	43.40	43.80	44.00	44.69	259937	116.17	1770	211991	81.55
PSB	EQ	03-Jul-2020	14.10	13.90	14.60	13.90	14.20	14.20	14.21	528484	75.12	1328	377517	71.43
PSPPROJECT	EQ	03-Jul-2020	408.30	425.00	434.70	415.00	422.00	419.60	426.38	160453	684.14	4444	99825	62.21
PSUBNKBEES	EQ	03-Jul-2020	16.15	16.25	16.35	15.80	15.96	15.92	16.06	581172	93.34	457	382595	65.83
PTC	EQ	03-Jul-2020	49.15	49.10	49.45	49.00	49.10	49.15	49.20	1256078	618.02	4066	705344	56.15
PTL	EQ	03-Jul-2020	33.55	34.40	34.40	32.90	33.40	33.45	33.57	12184	4.09	118	9277	76.14
PUNJABCHEM	EQ	03-Jul-2020	472.75	465.05	476.00	465.05	466.20	467.00	469.16	2350	11.03	170	1827	77.74
PUNJLLOYD	BZ	03-Jul-2020	2.40	2.50	2.50	2.30	2.30	2.30	2.42	2123289	51.40	934	-	-
PURVA	EQ	03-Jul-2020	41.35	41.50	42.70	40.80	41.10	41.25	41.77	44027	18.39	601	17538	39.83
PVR	EQ	03-Jul-2020	1015.25	1023.00	1036.70	1016.20	1028.00	1032.70	1027.77	1025884	10543.74	29324	137790	13.43
QGOLDHALF	EQ	03-Jul-2020	2102.65	2103.00	2110.50	2099.00	2105.00	2105.05	2103.04	2108	44.33	115	1821	86.39
QNIFTY	EQ	03-Jul-2020	1085.00	1086.00	1090.00	1086.00	1090.00	1090.00	1088.00	2	0.02	2	0	0.00
QUESS	EQ	03-Jul-2020	361.75	359.00	359.75	344.00	345.00	346.50	349.51	268144	937.20	6815	175970	65.63
QUICKHEAL	EQ	03-Jul-2020	115.80	116.65	116.80	113.75	114.20	114.05	114.65	127504	146.19	2101	69689	54.66
RADICO	EQ	03-Jul-2020	372.70	373.50	374.45	366.10	372.00	369.60	369.92	175203	648.11	4577	66435	37.92
RADIOCITY	EQ	03-Jul-2020	17.95	18.10	18.95	17.80	17.90	18.00	18.21	1172288	213.48	2160	663000	56.56
RAIN	EQ	03-Jul-2020	79.35	80.00	83.60	80.00	80.85	81.05	81.95	2353672	1928.86	14187	559669	23.78
RAJESHEXPO	EQ	03-Jul-2020	469.30	471.65	487.25	469.15	482.45	483.75	480.69	227345	1092.82	13667	101111	44.47
RAJRATAN	EQ	03-Jul-2020	223.25	229.50	267.00	222.10	254.00	247.75	249.99	53529	133.82	2158	12679	23.69
RAJSREESUG	BE	03-Jul-2020	15.45	15.80	15.80	15.40	15.60	15.60	15.56	3933	0.61	24	-	-
RAJTV	EQ	03-Jul-2020	35.15	35.15	35.65	34.70	35.05	35.05	35.19	1536	0.54	27	1147	74.67
RALLIS	EQ	03-Jul-2020	271.85	274.30	276.40	270.60	272.70	272.90	273.38	359502	982.80	8761	113940	31.69
RAMANEWS	EQ	03-Jul-2020	16.15	16.15	16.80	15.40	15.55	15.50	15.86	73683	11.69	323	58547	79.46
RAMASTEEL	EQ	03-Jul-2020	34.05	33.10	35.40	32.60	35.00	34.45	33.57	4137	1.39	80	2675	64.66
RAMCOCEM	EQ	03-Jul-2020	649.45	649.50	654.00	639.05	643.10	640.65	642.57	598591	3846.39	10267	316648	52.90
RAMCOIND	EQ	03-Jul-2020	152.15	155.55	155.55	153.00	153.00	153.35	153.76	25622	39.40	584	16836	65.71
RAMCOSYS	EQ	03-Jul-2020	112.40	114.90	116.35	107.60	109.50	109.30	110.93	362103	401.68	6228	186166	51.41
RAMKY	EQ	03-Jul-2020	36.85	37.90	37.90	35.75	35.75	36.00	36.31	40778	14.81	379	25766	63.19
RANASUG	BE	03-Jul-2020	4.10	4.10	4.15	3.90	4.05	4.05	4.05	206338	8.35	193	-	-
RANEENGINE	EQ	03-Jul-2020	214.40	212.00	217.50	205.55	209.15	210.25	211.21	3492	7.38	221	2154	61.68
RANEHOLDIN	EQ	03-Jul-2020	460.50	461.20	472.50	452.50	452.50	458.25	461.55	17397	80.30	1408	7588	43.62
RATNAMANI	EQ	03-Jul-2020	1050.15	1056.95	1070.00	1040.00	1070.00	1059.05	1053.97	6352	66.95	990	3156	49.69
RAYMOND	EQ	03-Jul-2020	276.45	280.85	280.85	268.40	271.30	270.30	271.84	1107188	3009.79	20732	628882	56.80
RBL	EQ	03-Jul-2020	564.80	565.15	569.25	552.00	558.00	555.55	561.18	26082	146.37	1914	10130	38.84
RBLBANK	EQ	03-Jul-2020	177.65	180.00	181.25	170.80	173.45	173.60	174.78	29445808	51465.22	179801	4929669	16.74
RCF	EQ	03-Jul-2020	46.70	46.90	47.20	46.25	46.45	46.40	46.69	1134140	529.57	4062	477436	42.10
RCOM	BE	03-Jul-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	8555699	145.45	1423	-	-
RECLTD	EQ	03-Jul-2020	108.55	109.10	110.15	107.50	108.15	108.30	108.32	4514898	4890.62	20903	785269	17.39
RECLTD	N1	03-Jul-2020	1116.99	1093.30	1111.00	1093.30	1111.00	1111.00	1093.98	52	0.57	2	52	100.00
RECLTD	N6	03-Jul-2020	1349.70	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	100	1.29	1	100	100.00
RECLTD	N8	03-Jul-2020	1176.39	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1	0.01	1	1	100.00
RECLTD	N9	03-Jul-2020	1314.00	1319.90	1330.00	1313.02	1326.00	1326.00	1323.07	463	6.13	21	431	93.09
RECLTD	NE	03-Jul-2020	1200.00	1200.50	1220.00	1200.00	1220.00	1220.00	1208.61	360	4.35	3	360	100.00
RECLTD	NF	03-Jul-2020	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	50	0.67	1	50	100.00
RECLTD	NH	03-Jul-2020	1285.11	1230.20	1230.20	1230.20	1230.20	1230.20	1230.20	2	0.02	1	2	100.00
RECLTD	NI	03-Jul-2020	1193.18	1213.80	1239.99	1213.80	1239.99	1239.99	1215.63	120	1.46	7	60	50.00
REDINGTON	EQ	03-Jul-2020	90.15	90.15	90.50	88.60	89.00	89.15	89.31	526415	470.16	4887	343339	65.22
REFEX	EQ	03-Jul-2020	61.40	58.35	58.35	58.35	58.35	58.35	58.35	37967	22.15	518	37908	99.84
RELAXO	EQ	03-Jul-2020	630.90	633.20	660.00	631.55	658.60	656.20	649.61	693198	4503.08	25439	227495	32.82
RELCAPITAL	BE	03-Jul-2020	13.70	14.35	14.35	13.05	13.05	13.05	13.71	6237445	855.02	9937	-	-
RELIABLE	SM	03-Jul-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	2400	0.52	1	2400	100.00
RELIANCE	EQ	03-Jul-2020	1760.35	1779.80	1793.00	1768.00	1788.00	1787.90	1781.69	13584004	242025.08	254096	3420711	25.18
RELIANCEPP	E1	03-Jul-2020	851.55	868.95	884.00	859.00	882.65	881.30	872.39	2454419	21412.17	43116	1221872	49.78
RELIGARE	EQ	03-Jul-2020	37.80	38.50	38.50	35.95	37.00	37.80	36.73	828425	304.26	2463	589383	71.15
RELINFRA	EQ	03-Jul-2020	42.60	44.70	44.70	40.50	40.50	40.50	43.09	13508124	5820.80	45919	7191059	53.24
REMSONSIND	EQ	03-Jul-2020	68.00	68.00	72.90	67.30	68.50	68.30	69.25	3266	2.26	73	2182	66.81
RENUKA	EQ	03-Jul-2020	11.15	10.65	10.85	10.60	10.60	10.60	10.63	1847351	196.35	1739	1288833	69.77
REPCOHOME	EQ	03-Jul-2020	125.45	126.90	126.95	122.00	123.85	123.15	123.48	170728	210.81	2106	90188	52.83
REPL	SM	03-Jul-2020	33.60	35.25	35.25	35.25	35.25	35.25	35.25	6000	2.12	2	6000	100.00
REPRO	EQ	03-Jul-2020	401.35	408.90	408.90	387.10	389.00	390.05	396.48	4592	18.21	477	1564	34.06
RESPONIND	EQ	03-Jul-2020	81.00	81.05	87.40	80.90	86.05	86.35	85.11	186600	158.81	2433	30748	16.48
REVATHI	EQ	03-Jul-2020	403.65	409.05	411.00	392.00	405.90	401.10	399.75	407	1.63	43	305	74.94
RGL	EQ	03-Jul-2020	220.95	224.00	230.00	216.65	219.55	224.10	222.00	572	1.27	53	340	59.44
RHFL	BE	03-Jul-2020	2.60	2.70	2.70	2.50	2.70	2.70	2.65	11728846	310.37	6235	-	-
RHFL	N4	03-Jul-2020	179.99	215.00	215.00	215.00	215.00	215.00	215.00	7	0.02	1	7	100.00
RHFL	N6	03-Jul-2020	235.01	282.00	282.00	275.00	282.00	281.99	280.20	289	0.81	14	289	100.00
RICOAUTO	EQ	03-Jul-2020	32.15	32.45	33.40	32.10	33.00	32.65	32.82	814211	267.24	3388	311271	38.23
RIIL	EQ	03-Jul-2020	420.40	424.00	429.50	418.10	420.00	421.65	424.03	759229	3219.34	15858	147642	19.45
RITES	EQ	03-Jul-2020	268.25	267.25	269.90	260.00	262.35	262.55	263.71	1633837	4308.67	27102	512490	31.37
RKDL	EQ	03-Jul-2020	8.25	8.05	8.35	7.90	8.35	8.20	8.06	7686	0.62	51	6767	88.04
RKFORGE	EQ	03-Jul-2020	158.20	163.70	166.95	159.50	160.65	160.75	163.23	151678	247.59	2926	53262	35.12
RMCL	BE	03-Jul-2020	4.55	4.35	4.55	4.35	4.35	4.35	4.37	47291	2.07	75	-	-
RMDRIP	SM	03-Jul-2020	53.00	52.00	55.45	52.00	55.45	55.45	54.18	92000	49.84	31	88000	95.65
RML	EQ	03-Jul-2020	234.90	236.90	236.90	224.00	225.50	225.20	228.17	48721	111.17	2040	26977	55.37
RNAVAL	BE	03-Jul-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	3392061	98.37	1145	-	-
ROHITFERRO	BE	03-Jul-2020	1.35	1.30	1.40	1.30	1.40	1.35	1.32	63977	0.84	55	-	-
ROHLTD	EQ	03-Jul-2020	58.15	60.90	60.90	56.10	57.50	57.90	58.61	288337	168.98	3137	76041	26.37
ROLLT	BE	03-Jul-2020	2.30	2.40	2.40	2.20	2.20	2.20	2.35	53912	1.27	88	-	-
ROLTA	BE	03-Jul-2020	6.60	6.75	6.90	6.55	6.90	6.90	6.87	480450	33.00	714	-	-
ROSSELLIND	EQ	03-Jul-2020	67.25	68.90	70.60	68.00	70.60	70.60	70.47	56470	39.80	255	54987	97.37
RPGLIFE	EQ	03-Jul-2020	266.95	268.70	273.00	266.60	268.50	268.20	269.44	33510	90.29	1576	17157	51.20
RPOWER	EQ	03-Jul-2020	4.65	4.85	4.85	4.45	4.45	4.45	4.60	124040164	5702.74	45104	58207179	46.93
RPPINFRA	EQ	03-Jul-2020	65.30	68.55	68.55	63.55	64.30	64.15	65.13	7875	5.13	147	3691	46.87
RPPL	SM	03-Jul-2020	66.00	65.50	65.50	65.50	65.50	65.50	65.50	3000	1.97	2	3000	100.00
RSSOFTWARE	EQ	03-Jul-2020	18.05	18.85	18.85	17.15	17.30	17.30	17.34	42140	7.31	228	31618	75.03
RSWM	EQ	03-Jul-2020	78.55	77.25	79.90	76.20	77.70	77.25	77.99	10465	8.16	293	7498	71.65
RSYSTEMS	EQ	03-Jul-2020	96.05	95.95	96.90	95.90	96.00	95.95	95.92	10620	10.19	61	8951	84.28
RTNINFRA	BE	03-Jul-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	102935	3.40	115	-	-
RTNPOWER	EQ	03-Jul-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.66	5289090	140.94	2513	4063744	76.83
RUBYMILLS	EQ	03-Jul-2020	160.45	164.00	168.00	157.10	164.05	163.95	165.75	1664	2.76	133	1407	84.56
RUCHI	EQ	03-Jul-2020	1237.85	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	9870	116.07	1430	9870	100.00
RUCHINFRA	BE	03-Jul-2020	23.45	22.30	22.30	22.30	22.30	22.30	22.30	606922	135.34	3087	-	-
RUCHIRA	EQ	03-Jul-2020	54.10	51.40	51.40	51.40	51.40	51.40	51.40	16888	8.68	246	16888	100.00
RUPA	EQ	03-Jul-2020	163.60	164.15	168.95	162.10	167.00	167.10	166.14	44074	73.23	1555	20864	47.34
RUSHIL	EQ	03-Jul-2020	114.70	114.10	116.45	112.60	112.60	113.50	114.30	7141	8.16	309	4881	68.35
RVNL	EQ	03-Jul-2020	20.30	20.90	20.90	19.75	19.90	19.90	20.12	9067068	1824.62	19510	3829028	42.23
S&SPOWER	BE	03-Jul-2020	15.10	14.35	15.85	14.35	15.85	15.85	14.73	4139	0.61	19	-	-
SADBHAV	EQ	03-Jul-2020	46.10	47.35	47.35	44.30	45.65	45.70	46.00	327671	150.73	962	273151	83.36
SADBHIN	EQ	03-Jul-2020	15.95	16.20	16.70	15.80	16.70	16.65	16.05	1646386	264.17	1221	1559697	94.73
SAFARI	EQ	03-Jul-2020	374.10	379.95	386.00	375.00	379.00	379.65	381.89	8995	34.35	685	5582	62.06
SAGARDEEP	EQ	03-Jul-2020	113.80	115.00	116.75	113.60	116.70	116.40	115.70	42075	48.68	506	23535	55.94
SAGCEM	EQ	03-Jul-2020	342.70	341.95	344.45	333.00	335.80	334.85	338.03	11888	40.19	423	9693	81.54
SAIL	EQ	03-Jul-2020	31.20	32.40	32.40	30.60	30.75	30.85	31.40	38154944	11981.53	56254	14246503	37.34
SAKAR	EQ	03-Jul-2020	67.15	67.95	69.00	60.50	60.50	60.70	62.31	56530	35.22	665	30287	53.58
SAKHTISUG	BE	03-Jul-2020	9.70	9.90	10.00	9.30	9.85	9.80	9.50	36883	3.50	115	-	-
SAKSOFT	EQ	03-Jul-2020	190.35	191.15	201.35	191.15	194.25	194.25	196.25	16375	32.14	760	7983	48.75
SAKUMA	BE	03-Jul-2020	7.65	7.90	7.90	7.30	7.30	7.35	7.38	387849	28.62	844	-	-
SALASAR	BE	03-Jul-2020	174.40	181.40	183.10	174.00	183.10	182.10	178.82	105005	187.77	617	-	-
SALONA	EQ	03-Jul-2020	59.95	57.95	62.90	57.00	57.00	57.90	58.19	2166	1.26	36	1371	63.30
SALSTEEL	BE	03-Jul-2020	4.25	4.45	4.45	4.05	4.05	4.05	4.15	85332	3.54	125	-	-
SALZERELEC	EQ	03-Jul-2020	89.35	88.00	92.50	88.00	90.10	90.70	90.62	28361	25.70	887	18252	64.36
SAMBHAAV	EQ	03-Jul-2020	2.80	2.90	2.90	2.70	2.80	2.80	2.80	104518	2.93	187	78435	75.04
SANCO	EQ	03-Jul-2020	10.80	10.80	11.00	9.70	10.80	10.75	10.69	67814	7.25	327	27110	39.98
SANDESH	EQ	03-Jul-2020	494.00	485.30	502.80	485.30	499.95	499.95	498.77	101	0.50	22	66	65.35
SANDHAR	EQ	03-Jul-2020	196.55	192.30	218.75	192.30	207.90	204.65	211.38	131950	278.92	4641	23787	18.03
SANGAMIND	EQ	03-Jul-2020	48.45	50.85	50.85	47.45	47.45	47.60	48.24	14382	6.94	648	10181	70.79
SANGHIIND	EQ	03-Jul-2020	25.15	25.25	25.60	24.65	24.95	24.80	25.07	375158	94.06	1249	235673	62.82
SANGHVIFOR	EQ	03-Jul-2020	15.40	14.80	16.00	14.75	15.75	15.75	15.23	1549	0.24	15	1229	79.34
SANGHVIMOV	EQ	03-Jul-2020	58.95	58.60	64.80	58.60	64.80	64.80	62.56	39211	24.53	599	30655	78.18
SANGINITA	EQ	03-Jul-2020	96.95	105.95	105.95	92.00	98.50	97.80	99.88	48996	48.94	775	27631	56.39
SANOFI	EQ	03-Jul-2020	7866.70	7851.90	7884.00	7777.00	7790.00	7796.15	7826.00	12892	1008.93	3744	8882	68.90
SANWARIA	BE	03-Jul-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	567956	19.03	717	-	-
SARDAEN	EQ	03-Jul-2020	166.35	168.30	169.10	165.10	165.45	165.80	166.78	19868	33.14	665	10675	53.73
SAREGAMA	EQ	03-Jul-2020	427.05	432.00	434.00	425.00	425.00	426.30	427.60	3367	14.40	205	2282	67.78
SARLAPOLY	EQ	03-Jul-2020	18.65	18.65	19.15	18.10	18.40	18.35	18.57	38651	7.18	167	29590	76.56
SASKEN	EQ	03-Jul-2020	470.75	470.10	491.90	470.10	475.00	474.35	480.85	32297	155.30	2155	13553	41.96
SASTASUNDR	EQ	03-Jul-2020	82.05	82.95	82.95	77.05	79.55	78.35	78.93	2336	1.84	121	1555	66.57
SATHAISPAT	BE	03-Jul-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.21	2700	0.06	11	-	-
SATIA	EQ	03-Jul-2020	77.10	77.00	80.00	62.00	74.55	73.65	73.78	29588	21.83	520	10766	36.39
SATIN	EQ	03-Jul-2020	83.70	87.45	87.45	84.05	84.35	85.30	85.89	74656	64.12	952	43975	58.90
SBICARD	EQ	03-Jul-2020	654.20	661.35	677.05	654.20	672.00	674.85	669.44	2461518	16478.44	97803	978579	39.76
SBIETFQLTY	EQ	03-Jul-2020	94.36	92.50	95.45	92.50	94.20	94.21	94.70	1054	1.00	65	1023	97.06
SBILIFE	EQ	03-Jul-2020	814.05	821.00	846.00	819.35	842.05	844.05	835.85	2085481	17431.44	79325	686974	32.94
SBIN	EQ	03-Jul-2020	185.45	186.65	186.85	183.40	184.65	184.70	184.82	38050996	70325.39	169515	6310460	16.58
SBIN	N2	03-Jul-2020	11043.00	10960.00	10960.00	10680.00	10680.00	10703.94	10758.60	567	61.00	165	526	92.77
SBIN	N5	03-Jul-2020	11054.12	11067.00	11067.00	10770.00	10834.95	10817.68	10842.47	6522	707.15	1138	5548	85.07
SBIN	N6	03-Jul-2020	11000.00	10800.00	10800.00	10698.00	10698.00	10699.77	10710.00	77	8.25	15	77	100.00
SCAPDVR	BE	03-Jul-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	300014	3.90	128	-	-
SCHAEFFLER	EQ	03-Jul-2020	3536.65	3531.00	3683.10	3531.00	3674.00	3659.95	3583.12	10210	365.84	1219	7837	76.76
SCHAND	BE	03-Jul-2020	47.65	49.30	50.00	45.50	50.00	49.35	48.96	104746	51.29	502	-	-
SCHNEIDER	EQ	03-Jul-2020	81.45	81.95	83.90	81.20	82.60	82.40	82.64	280692	231.96	2588	60023	21.38
SCI	EQ	03-Jul-2020	60.50	62.70	62.70	59.55	60.15	60.15	60.64	6582798	3992.13	24028	2373450	36.06
SDBL	EQ	03-Jul-2020	71.90	74.50	74.50	70.00	70.20	70.70	71.27	27892	19.88	580	18829	67.51
SEAMECLTD	EQ	03-Jul-2020	360.20	363.95	369.50	360.05	361.05	361.95	362.53	29683	107.61	1400	7606	25.62
SECURCRED	SM	03-Jul-2020	18.05	17.20	18.95	17.20	18.95	18.95	18.55	3000	0.56	5	2400	80.00
SELAN	EQ	03-Jul-2020	102.20	102.15	104.00	100.50	104.00	103.20	102.61	15214	15.61	799	7259	47.71
SELMCL	BZ	03-Jul-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	726501	7.27	32	-	-
SEPOWER	BE	03-Jul-2020	3.10	3.10	3.10	3.00	3.00	3.00	3.01	32599	0.98	76	-	-
SEQUENT	EQ	03-Jul-2020	95.20	96.40	97.25	94.00	94.00	94.65	95.23	733004	698.03	4950	363124	49.54
SESHAPAPER	EQ	03-Jul-2020	154.45	155.45	157.95	154.00	154.90	154.75	155.42	70683	109.85	1053	50678	71.70
SETCO	EQ	03-Jul-2020	10.90	11.20	11.20	10.35	10.55	10.60	10.77	82994	8.94	271	51982	62.63
SETF10GILT	EQ	03-Jul-2020	201.50	201.40	201.40	196.10	199.50	198.13	198.49	97	0.19	16	55	56.70
SETFGOLD	EQ	03-Jul-2020	4329.65	4334.00	4349.00	4301.00	4325.00	4332.95	4331.04	13010	563.47	2157	9537	73.31
SETFNIF50	EQ	03-Jul-2020	108.67	109.00	109.50	108.40	109.20	109.06	108.95	1002240	1091.97	2901	901684	89.97
SETFNIFBK	EQ	03-Jul-2020	218.47	219.00	220.00	216.80	217.79	217.57	217.96	57102	124.46	849	41614	72.88
SETFNN50	EQ	03-Jul-2020	267.99	267.99	269.80	266.00	268.90	268.19	267.91	6064	16.25	237	4994	82.35
SETUINFRA	BE	03-Jul-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.37	444895	6.08	258	-	-
SEYAIND	EQ	03-Jul-2020	99.50	94.55	94.55	94.55	94.55	94.55	94.55	6301	5.96	84	6301	100.00
SFL	EQ	03-Jul-2020	1448.25	1433.00	1465.00	1433.00	1449.00	1449.90	1449.98	21129	306.37	2369	20174	95.48
SGBAPR28I	GB	03-Jul-2020	4768.80	4767.00	4780.00	4740.00	4777.90	4755.30	4754.89	447	21.25	56	374	83.67
SGBAUG24	GB	03-Jul-2020	4947.66	4926.00	4980.00	4900.00	4977.00	4969.23	4924.09	206	10.14	33	201	97.57
SGBAUG27	GB	03-Jul-2020	4825.00	4790.00	4820.00	4780.00	4820.00	4820.00	4786.00	102	4.88	4	102	100.00
SGBDC27VII	GB	03-Jul-2020	4800.00	4800.00	4851.00	4800.00	4851.00	4850.99	4825.50	20	0.97	6	20	100.00
SGBDEC25	GB	03-Jul-2020	4850.00	4789.99	4789.99	4789.99	4789.99	4789.99	4789.99	85	4.07	5	85	100.00
SGBDEC2513	GB	03-Jul-2020	4751.00	4880.00	4880.00	4790.00	4800.00	4800.00	4808.64	44	2.12	5	44	100.00
SGBDEC25XI	GB	03-Jul-2020	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	1	5	100.00
SGBFEB24	GB	03-Jul-2020	4901.00	4863.00	4900.00	4863.00	4900.00	4899.99	4899.00	37	1.81	7	37	100.00
SGBFEB27	GB	03-Jul-2020	4790.00	4791.00	4791.00	4791.00	4791.00	4791.00	4791.00	9	0.43	3	9	100.00
SGBFEB28IX	GB	03-Jul-2020	4755.10	4755.00	4789.99	4755.00	4787.99	4788.79	4763.30	33	1.57	6	25	75.76
SGBJ28VIII	GB	03-Jul-2020	4795.00	4742.00	4834.99	4742.00	4770.00	4770.00	4782.33	3	0.14	3	3	100.00
SGBJAN26	GB	03-Jul-2020	4752.50	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	8	0.38	2	8	100.00
SGBJUL25	GB	03-Jul-2020	4790.00	4780.00	4880.00	4775.00	4880.00	4880.00	4787.17	46	2.20	9	46	100.00
SGBJUL27	GB	03-Jul-2020	4830.76	4770.00	4829.90	4763.01	4809.90	4809.90	4786.47	8	0.38	5	7	87.50
SGBJUN27	GB	03-Jul-2020	4800.00	4800.00	4800.00	4790.00	4790.00	4790.00	4793.75	8	0.38	2	8	100.00
SGBJUN28	GB	03-Jul-2020	4770.36	4765.00	4799.00	4750.00	4750.00	4759.28	4775.78	565	26.98	89	549	97.17
SGBMAR24	GB	03-Jul-2020	4868.00	4929.99	4929.99	4863.00	4863.00	4863.00	4879.75	4	0.20	3	4	100.00
SGBMAR25	GB	03-Jul-2020	4799.99	4797.95	4797.95	4780.00	4795.99	4795.99	4795.84	42	2.01	4	42	100.00
SGBMAR28X	GB	03-Jul-2020	4781.42	4735.00	4799.00	4735.00	4799.00	4799.00	4773.65	17	0.81	5	16	94.12
SGBMAY25	GB	03-Jul-2020	4800.00	4762.00	4800.00	4761.00	4791.00	4791.00	4771.07	60	2.86	8	41	68.33
SGBMAY26	GB	03-Jul-2020	4801.01	4829.90	4829.90	4750.01	4815.00	4815.00	4807.84	7	0.34	3	7	100.00
SGBMAY28	GB	03-Jul-2020	4799.89	4799.00	4799.00	4740.00	4769.00	4748.92	4754.92	461	21.92	57	461	100.00
SGBNOV23	GB	03-Jul-2020	4906.60	4906.60	4969.50	4906.60	4969.50	4969.50	4917.08	6	0.30	2	6	100.00
SGBNOV24	GB	03-Jul-2020	4886.28	4876.00	4886.00	4852.00	4875.00	4875.25	4875.58	117	5.70	25	112	95.73
SGBNOV25	GB	03-Jul-2020	4800.00	4800.00	4820.00	4735.00	4790.00	4790.00	4808.04	114	5.48	8	110	96.49
SGBNOV258	GB	03-Jul-2020	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	3	5	100.00
SGBNOV25IX	GB	03-Jul-2020	4800.00	4810.00	4810.00	4810.00	4810.00	4810.00	4810.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	03-Jul-2020	4880.00	4716.00	4716.05	4716.00	4716.01	4716.01	4716.01	10	0.47	3	10	100.00
SGBNOV26	GB	03-Jul-2020	4795.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	1	0.05	1	1	100.00
SGBOCT25	GB	03-Jul-2020	4801.00	4801.00	4999.00	4801.00	4999.00	4999.00	4812.12	25	1.20	5	25	100.00
SGBOCT25IV	GB	03-Jul-2020	4840.00	4838.90	4838.90	4838.90	4838.90	4838.90	4838.90	3	0.15	2	3	100.00
SGBOCT26	GB	03-Jul-2020	4890.00	4760.00	4760.00	4751.01	4751.01	4751.01	4753.71	10	0.48	2	10	100.00
SGBOCT27	GB	03-Jul-2020	4880.00	4849.90	4940.00	4800.00	4884.99	4884.99	4895.89	55	2.69	9	50	90.91
SGBOCT27VI	GB	03-Jul-2020	4800.00	4800.00	4850.00	4800.00	4839.90	4839.90	4811.48	20	0.96	6	20	100.00
SGBSEP24	GB	03-Jul-2020	4877.00	4834.50	4874.00	4833.10	4833.10	4847.54	4848.32	144	6.98	40	138	95.83
SGBSEP27	GB	03-Jul-2020	4799.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	11	0.53	2	11	100.00
SGL	EQ	03-Jul-2020	9.10	9.10	9.10	8.50	8.65	8.65	8.64	55563	4.80	134	39115	70.40
SHAHALLOYS	BE	03-Jul-2020	8.45	8.35	8.35	8.35	8.35	8.35	8.35	400	0.03	1	-	-
SHAKTIPUMP	BE	03-Jul-2020	167.70	171.90	174.00	168.00	173.25	172.90	171.28	19246	32.96	338	-	-
SHALBY	EQ	03-Jul-2020	70.15	70.25	70.70	69.20	69.30	69.45	69.82	65370	45.64	916	38117	58.31
SHALPAINTS	EQ	03-Jul-2020	61.60	63.00	63.05	61.40	61.75	61.65	62.02	81227	50.38	2038	55031	67.75
SHANKARA	EQ	03-Jul-2020	368.50	371.90	378.80	363.20	366.00	366.40	369.29	45313	167.33	1532	22401	49.44
SHANTI	SM	03-Jul-2020	20.15	24.15	24.15	24.15	24.15	24.15	24.15	4500	1.09	1	4500	100.00
SHANTIGEAR	EQ	03-Jul-2020	87.95	88.30	88.75	87.15	87.45	87.55	87.89	18021	15.84	404	13004	72.16
SHARDACROP	EQ	03-Jul-2020	265.35	264.00	271.00	252.10	252.10	252.10	254.98	46204	117.81	1035	32313	69.94
SHARDAMOTR	EQ	03-Jul-2020	833.50	830.45	845.00	805.60	810.00	814.40	827.35	2152	17.80	312	1736	80.67
SHARIABEES	EQ	03-Jul-2020	253.00	253.00	253.00	253.00	253.00	253.00	253.00	42	0.11	4	42	100.00
SHEMAROO	EQ	03-Jul-2020	62.50	62.95	64.85	60.00	61.85	62.25	62.08	124117	77.05	936	103820	83.65
SHIL	EQ	03-Jul-2020	79.70	79.70	82.60	79.00	80.05	81.40	80.76	25665	20.73	555	15156	59.05
SHILPAMED	EQ	03-Jul-2020	464.60	469.40	485.95	463.90	472.60	471.70	475.76	123270	586.47	4962	39724	32.23
SHIRPUR-G	EQ	03-Jul-2020	9.00	9.20	9.45	8.55	8.55	8.55	8.92	156563	13.96	326	120500	76.97
SHIVAMAUTO	BE	03-Jul-2020	16.45	16.75	16.75	15.80	16.00	15.95	16.07	54761	8.80	337	-	-
SHIVAMILLS	EQ	03-Jul-2020	25.40	26.00	26.40	24.55	25.75	25.10	25.23	4454	1.12	140	1958	43.96
SHIVATEX	EQ	03-Jul-2020	87.05	89.80	91.40	86.45	90.05	90.15	90.44	10033	9.07	236	5767	57.48
SHK	EQ	03-Jul-2020	68.00	68.30	69.55	66.50	67.35	67.70	68.11	805837	548.84	4544	274276	34.04
SHOPERSTOP	EQ	03-Jul-2020	167.90	170.95	170.95	167.00	168.00	168.00	168.05	78144	131.32	1504	55129	70.55
SHRADHA	SM	03-Jul-2020	24.40	24.40	24.40	24.40	24.40	24.40	24.40	2000	0.49	1	2000	100.00
SHREDIGCEM	EQ	03-Jul-2020	52.20	52.60	54.20	51.10	52.70	52.75	52.87	1029500	544.33	4339	544372	52.88
SHREECEM	EQ	03-Jul-2020	22762.85	22985.00	22987.55	22737.55	22782.90	22872.65	22857.11	31513	7202.96	9707	5262	16.70
SHREEPUSHK	EQ	03-Jul-2020	90.90	91.50	95.25	91.50	94.00	94.50	93.73	47375	44.40	1006	31779	67.08
SHREERAMA	EQ	03-Jul-2020	5.05	5.05	5.10	4.80	4.90	4.90	4.86	16941	0.82	90	14194	83.78
SHRENIK	EQ	03-Jul-2020	43.95	44.00	45.90	43.00	43.00	43.15	44.25	48815	21.60	164	38784	79.45
SHREYANIND	EQ	03-Jul-2020	80.55	80.95	81.45	78.00	80.40	79.30	79.31	20169	16.00	403	14775	73.26
SHREYAS	EQ	03-Jul-2020	59.55	61.80	62.50	60.20	62.50	62.50	62.36	20933	13.05	142	16963	81.03
SHRIPISTON	BE	03-Jul-2020	590.00	589.95	589.95	560.50	578.00	572.20	567.25	360	2.04	21	-	-
SHRIRAMCIT	EQ	03-Jul-2020	685.05	690.00	690.00	673.00	677.85	676.90	679.84	63728	433.25	4031	30748	48.25
SHRIRAMEPC	EQ	03-Jul-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	146564	6.38	181	146564	100.00
SHYAMCENT	BE	03-Jul-2020	3.85	3.95	3.95	3.70	3.85	3.85	3.77	23563	0.89	67	-	-
SICAGEN	EQ	03-Jul-2020	13.30	13.50	13.95	13.30	13.55	13.55	13.53	5437	0.74	63	4830	88.84
SICAL	EQ	03-Jul-2020	10.95	11.20	11.20	10.45	10.45	10.45	10.62	538263	57.16	835	412530	76.64
SIEMENS	EQ	03-Jul-2020	1094.55	1102.00	1153.70	1096.40	1147.50	1149.20	1132.27	1900240	21515.81	64123	548870	28.88
SIGIND	EQ	03-Jul-2020	22.45	22.70	23.50	22.05	22.40	22.45	22.50	4902	1.10	85	2927	59.71
SIL	BE	03-Jul-2020	9.95	9.95	10.30	9.60	10.30	10.30	9.99	3281	0.33	22	-	-
SILINV	EQ	03-Jul-2020	139.95	135.55	141.95	135.55	138.50	139.15	138.55	2859	3.96	72	1969	68.87
SIMBHALS	BE	03-Jul-2020	6.75	6.65	7.05	6.45	7.05	6.95	6.59	56559	3.73	80	-	-
SIMPLEXINF	EQ	03-Jul-2020	27.90	28.20	28.45	27.50	28.20	27.90	27.85	137413	38.27	934	86422	62.89
SINTERCOM	SM	03-Jul-2020	59.00	59.50	60.00	59.50	60.00	60.00	59.67	6000	3.58	3	2000	33.33
SINTEX	BE	03-Jul-2020	2.90	3.00	3.00	2.90	3.00	3.00	2.99	11018380	329.93	5955	-	-
SIRCA	EQ	03-Jul-2020	209.80	212.00	222.00	207.00	221.25	219.85	218.34	29611	64.65	1186	18890	63.79
SIS	EQ	03-Jul-2020	383.05	385.25	400.00	380.05	383.00	384.25	389.28	60135	234.10	3209	21769	36.20
SITINET	BE	03-Jul-2020	2.30	2.40	2.40	2.20	2.25	2.20	2.26	2229780	50.37	772	-	-
SIYSIL	EQ	03-Jul-2020	132.80	135.80	135.80	132.50	134.80	134.40	133.81	40846	54.66	1028	27195	66.58
SJVN	EQ	03-Jul-2020	21.75	21.80	22.20	21.75	21.95	21.95	21.95	1146447	251.59	2231	550616	48.03
SKFINDIA	EQ	03-Jul-2020	1666.70	1680.00	1715.00	1671.00	1711.10	1703.45	1692.62	75839	1283.66	7918	40321	53.17
SKIL	BE	03-Jul-2020	4.25	4.25	4.45	4.05	4.25	4.05	4.13	154952	6.40	129	-	-
SKIPPER	EQ	03-Jul-2020	41.60	41.70	41.70	40.10	40.40	40.35	40.60	127576	51.79	1154	92264	72.32
SKMEGGPROD	EQ	03-Jul-2020	32.00	32.00	33.40	32.00	33.35	33.05	32.92	16389	5.39	412	7682	46.87
SMARTLINK	EQ	03-Jul-2020	68.25	69.30	73.10	68.45	69.50	69.80	70.76	7839	5.55	214	4625	59.00
SMLISUZU	EQ	03-Jul-2020	379.45	382.80	390.00	376.05	379.55	378.85	382.34	41602	159.06	1989	17910	43.05
SMSLIFE	EQ	03-Jul-2020	304.75	306.00	308.00	295.50	300.50	298.60	299.45	8315	24.90	258	5421	65.20
SMSPHARMA	EQ	03-Jul-2020	64.75	65.20	66.40	63.65	64.15	64.10	64.80	145651	94.39	1745	77736	53.37
SNOWMAN	EQ	03-Jul-2020	28.95	28.95	29.90	28.95	29.40	29.40	29.42	287060	84.46	1386	113196	39.43
SOBHA	EQ	03-Jul-2020	222.75	223.30	226.90	221.00	221.45	222.55	223.43	104271	232.98	2160	44763	42.93
SOFTTECH	SM	03-Jul-2020	38.00	39.00	39.90	39.00	39.90	39.75	39.76	11200	4.45	4	11200	100.00
SOLARA	EQ	03-Jul-2020	645.60	645.70	657.50	638.20	640.00	641.20	649.36	64601	419.50	3987	38451	59.52
SOLARINDS	EQ	03-Jul-2020	990.95	995.90	1020.15	995.00	1000.00	1003.85	1006.06	20119	202.41	2268	10314	51.26
SOMANYCERA	EQ	03-Jul-2020	123.05	125.25	126.00	121.15	125.05	125.05	123.96	117646	145.83	2168	72164	61.34
SOMICONVEY	EQ	03-Jul-2020	19.65	21.00	21.00	17.70	19.05	18.95	19.00	119427	22.69	642	43599	36.51
SONAMCLOCK	SM	03-Jul-2020	39.00	39.40	39.60	39.25	39.25	39.25	39.46	36000	14.21	4	36000	100.00
SONATSOFTW	EQ	03-Jul-2020	236.80	235.90	242.70	235.90	237.55	238.25	238.81	214987	513.42	4437	53984	25.11
SONISOYA	SM	03-Jul-2020	17.05	17.90	17.90	17.90	17.90	17.90	17.90	12000	2.15	2	12000	100.00
SORILINFRA	EQ	03-Jul-2020	71.10	71.10	71.10	67.55	67.55	67.55	68.04	107802	73.35	1438	74349	68.97
SOTL	EQ	03-Jul-2020	682.80	662.10	699.00	662.10	682.00	680.25	680.34	711	4.84	106	496	69.76
SOUTHBANK	EQ	03-Jul-2020	8.05	8.45	8.45	8.00	8.15	8.10	8.17	20492571	1673.88	18203	14325783	69.91
SOUTHWEST	BE	03-Jul-2020	21.05	21.70	22.00	20.05	21.50	20.65	20.95	12014	2.52	32	-	-
SPAL	EQ	03-Jul-2020	79.65	82.95	82.95	77.65	78.00	78.40	79.54	20492	16.30	397	12207	59.57
SPANDANA	EQ	03-Jul-2020	552.95	566.00	566.00	550.00	551.65	552.40	554.13	13914	77.10	716	7979	57.35
SPARC	EQ	03-Jul-2020	159.10	158.60	161.20	157.00	157.50	157.70	159.01	483672	769.08	6719	158338	32.74
SPECIALITY	EQ	03-Jul-2020	31.05	31.15	31.75	30.65	31.20	31.00	31.00	24401	7.57	227	16092	65.95
SPENCERS	EQ	03-Jul-2020	95.45	95.85	99.65	92.65	95.90	96.50	96.46	4421342	4264.66	31548	976751	22.09
SPENTEX	BE	03-Jul-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.08	197302	2.13	215	-	-
SPIC	EQ	03-Jul-2020	20.05	20.05	20.65	19.35	20.00	19.65	19.71	123836	24.41	652	87234	70.44
SPICEJET	EQ	03-Jul-2020	50.25	50.40	51.20	49.40	50.10	50.15	50.30	2717505	1366.84	9603	1025959	37.75
SPLIL	EQ	03-Jul-2020	31.45	31.60	32.00	30.30	30.90	30.60	31.11	76438	23.78	647	46392	60.69
SPMLINFRA	EQ	03-Jul-2020	9.75	10.20	10.20	9.30	9.35	9.40	9.73	24194	2.35	141	16768	69.31
SPTL	BE	03-Jul-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	2225602	76.78	870	-	-
SREEL	EQ	03-Jul-2020	125.10	129.45	139.05	126.05	132.90	133.10	131.55	54237	71.35	1028	32639	60.18
SREIBNPNCD	NJ	03-Jul-2020	840.00	830.00	865.00	830.00	865.00	848.33	838.15	135	1.13	3	135	100.00
SREIBNPNCD	NN	03-Jul-2020	1040.00	1025.00	1173.00	1025.00	1173.00	1173.00	1090.78	164	1.79	11	121	73.78
SREIBNPNCD	NO	03-Jul-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	35	0.28	4	35	100.00
SREIBNPNCD	NQ	03-Jul-2020	840.00	840.00	850.00	840.00	840.00	840.00	840.45	1222	10.27	12	1222	100.00
SREIBNPNCD	NU	03-Jul-2020	729.00	792.00	792.00	789.95	790.00	790.00	790.66	50	0.40	6	50	100.00
SREINFRA	EQ	03-Jul-2020	8.60	8.25	8.60	8.20	8.20	8.20	8.27	4114573	340.42	3691	2440310	59.31
SRF	EQ	03-Jul-2020	3654.20	3655.35	3685.35	3630.00	3645.00	3643.40	3650.77	63209	2307.61	5451	16078	25.44
SRHHYPOLTD	EQ	03-Jul-2020	126.90	126.95	128.00	122.25	125.80	126.00	125.18	14113	17.67	456	9666	68.49
SRIPIPES	EQ	03-Jul-2020	179.80	181.85	193.25	177.30	189.55	190.10	188.84	272563	514.69	6598	101776	37.34
SRPL	SM	03-Jul-2020	25.90	23.50	23.50	23.50	23.50	23.50	23.50	4000	0.94	1	4000	100.00
SRTRANSFIN	EQ	03-Jul-2020	697.95	704.70	708.00	689.05	694.35	696.00	698.17	2763971	19297.16	42697	214780	7.77
SRTRANSFIN	Y3	03-Jul-2020	1042.00	1043.00	1043.00	1024.50	1038.90	1036.64	1028.96	2640	27.16	45	1785	67.61
SRTRANSFIN	Y9	03-Jul-2020	1018.00	1019.00	1020.00	1006.00	1012.49	1012.49	1012.49	2352	23.81	32	2183	92.81
SRTRANSFIN	YG	03-Jul-2020	1897.15	1917.50	1917.50	1917.50	1917.50	1917.50	1917.50	2	0.04	1	2	100.00
SRTRANSFIN	YH	03-Jul-2020	966.09	975.00	975.00	975.00	975.00	975.00	975.00	150	1.46	2	150	100.00
SRTRANSFIN	YI	03-Jul-2020	973.33	984.90	984.90	970.05	970.05	970.05	974.01	136	1.32	6	95	69.85
SRTRANSFIN	YJ	03-Jul-2020	984.74	960.50	980.00	960.50	979.98	979.98	972.47	1698	16.51	38	1365	80.39
SRTRANSFIN	YK	03-Jul-2020	964.00	966.00	966.00	940.00	948.00	947.99	949.10	3320	31.51	73	2416	72.77
SRTRANSFIN	YL	03-Jul-2020	950.00	954.00	954.00	921.50	921.50	950.61	950.67	705	6.70	15	705	100.00
SRTRANSFIN	YM	03-Jul-2020	1156.85	1155.00	1155.00	1150.25	1151.60	1151.60	1151.50	250	2.88	23	250	100.00
SRTRANSFIN	YN	03-Jul-2020	1098.24	1086.00	1108.00	1086.00	1108.00	1107.65	1104.08	364	4.02	11	258	70.88
SRTRANSFIN	YO	03-Jul-2020	985.00	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
SRTRANSFIN	YP	03-Jul-2020	987.00	986.98	987.00	986.98	987.00	987.00	987.00	113	1.12	3	113	100.00
SRTRANSFIN	YQ	03-Jul-2020	1016.00	1017.00	1034.00	1017.00	1034.00	1029.48	1019.94	913	9.31	27	794	86.97
SRTRANSFIN	YR	03-Jul-2020	1010.00	1010.10	1020.00	1010.00	1010.00	1010.00	1013.50	438	4.44	15	335	76.48
SRTRANSFIN	YS	03-Jul-2020	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	24	0.25	1	24	100.00
SRTRANSFIN	YT	03-Jul-2020	1130.00	1129.99	1130.00	1129.99		1130.00	1130.00	379	4.28	6	379	100.00
SRTRANSFIN	YV	03-Jul-2020	999.00	996.00	996.00	990.00	990.00	990.00	995.00	60	0.60	2	60	100.00
SRTRANSFIN	YX	03-Jul-2020	982.51	982.51	1011.99	981.00	998.00	998.00	990.58	575	5.70	16	515	89.57
SRTRANSFIN	YY	03-Jul-2020	984.80	980.00	985.00	980.00	985.00	985.00	983.04	104	1.02	8	99	95.19
SRTRANSFIN	Z5	03-Jul-2020	975.00	995.00	995.00	995.00	995.00	995.00	995.00	26	0.26	2	26	100.00
SRTRANSFIN	Z6	03-Jul-2020	1025.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
SRTRANSFIN	Z8	03-Jul-2020	1000.00	1000.00	1019.80	1000.00	1019.80	1019.80	1013.20	45	0.46	2	45	100.00
SRTRANSFIN	Z9	03-Jul-2020	1035.00	1035.00	1035.00	950.00	950.00	950.00	988.04	230	2.27	4	230	100.00
SRTRANSFIN	ZA	03-Jul-2020	965.00	906.10	965.00	906.10	965.00	965.00	935.55	90	0.84	2	45	50.00
SSINFRA	SM	03-Jul-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	6000	0.51	2	6000	100.00
SSWL	EQ	03-Jul-2020	433.70	432.00	447.00	428.65	435.80	431.75	435.76	48940	213.26	2334	11435	23.37
STAR	EQ	03-Jul-2020	412.90	416.65	425.25	410.00	413.00	413.45	415.91	482554	2006.98	10200	116007	24.04
STARCEMENT	EQ	03-Jul-2020	87.95	89.15	91.50	87.00	90.05	90.40	89.69	326645	292.97	4016	102635	31.42
STARPAPER	EQ	03-Jul-2020	106.60	107.75	108.50	105.15	106.25	106.35	106.81	177598	189.70	2678	72098	40.60
STCINDIA	EQ	03-Jul-2020	46.40	48.35	48.70	48.00	48.70	48.70	48.62	32638	15.87	310	28325	86.79
STEELCITY	EQ	03-Jul-2020	29.85	29.00	30.30	28.40	29.20	29.20	29.42	5027	1.48	41	4702	93.53
STEELXIND	BE	03-Jul-2020	27.50	26.30	28.20	26.20	26.25	27.20	27.40	266341	72.97	181	-	-
STEL	EQ	03-Jul-2020	62.65	63.90	64.00	56.80	59.75	60.30	60.14	26131	15.71	525	14207	54.37
STERTOOLS	EQ	03-Jul-2020	168.50	171.00	175.00	167.95	169.60	170.30	171.47	36445	62.49	353	29655	81.37
STINDIA	BE	03-Jul-2020	3.70	3.65	3.65	3.55	3.55	3.55	3.62	1438	0.05	7	-	-
STRTECH	EQ	03-Jul-2020	126.85	126.90	131.00	123.50	127.90	127.85	128.40	3207490	4118.42	35366	771174	24.04
SUBCAPCITY	BE	03-Jul-2020	5.95	6.20	6.20	6.20	6.20	6.20	6.20	10	0.00	1	-	-
SUBEX	BE	03-Jul-2020	8.25	8.30	8.40	7.85	7.85	7.90	7.98	986382	78.74	1258	-	-
SUBROS	EQ	03-Jul-2020	178.25	179.00	184.00	175.00	175.90	175.85	179.84	526556	946.97	14037	201114	38.19
SUDARSCHEM	EQ	03-Jul-2020	390.45	392.40	393.60	383.95	387.50	386.80	388.01	121889	472.95	4131	29488	24.19
SUMEETINDS	BE	03-Jul-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	110225	2.76	68	-	-
SUMICHEM	EQ	03-Jul-2020	271.70	273.80	279.85	272.50	278.20	277.85	277.31	548437	1520.87	6284	310257	56.57
SUMIT	BE	03-Jul-2020	11.25	11.25	11.80	10.70	10.85	10.95	11.03	11082	1.22	56	-	-
SUMMITSEC	EQ	03-Jul-2020	335.25	335.00	340.75	333.15	338.00	336.40	335.33	5834	19.56	228	4994	85.60
SUNCLAYLTD	EQ	03-Jul-2020	1698.25	1698.00	1732.45	1687.40	1715.00	1706.95	1716.27	2655	45.57	473	1690	63.65
SUNDARAM	BE	03-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	60508	1.00	53	-	-
SUNDARMFIN	EQ	03-Jul-2020	1416.35	1427.85	1427.85	1395.10	1399.00	1404.65	1409.52	10733	151.28	1759	4665	43.46
SUNDARMHLD	EQ	03-Jul-2020	48.70	48.95	48.95	48.30	48.90	48.80	48.74	12854	6.27	149	10757	83.69
SUNDRMBRAK	EQ	03-Jul-2020	226.00	223.05	229.00	216.60	223.70	222.85	221.70	2493	5.53	184	1381	55.40
SUNDRMFAST	EQ	03-Jul-2020	381.20	383.70	394.05	378.05	389.05	389.95	386.76	52172	201.78	2842	34866	66.83
SUNFLAG	EQ	03-Jul-2020	39.35	39.50	39.75	38.10	38.40	38.50	38.73	163919	63.48	1262	89113	54.36
SUNPHARMA	EQ	03-Jul-2020	473.00	477.00	479.35	472.00	476.00	476.85	476.06	4666366	22214.83	54675	1497195	32.08
SUNTECK	EQ	03-Jul-2020	176.80	179.00	182.90	175.50	180.05	181.40	178.60	501997	896.59	4900	197973	39.44
SUNTV	EQ	03-Jul-2020	401.10	405.00	407.55	397.70	400.00	399.75	402.17	1338846	5384.48	13463	206172	15.40
SUPERHOUSE	EQ	03-Jul-2020	82.20	83.35	93.95	80.00	92.50	90.50	89.00	464802	413.65	6395	104127	22.40
SUPERSPIN	BE	03-Jul-2020	4.60	4.50	4.80	4.40	4.80	4.75	4.64	11000	0.51	62	-	-
SUPPETRO	EQ	03-Jul-2020	172.15	170.55	173.00	169.55	171.25	170.85	170.53	23944	40.83	363	21232	88.67
SUPRAJIT	EQ	03-Jul-2020	148.85	150.45	156.55	147.70	152.10	152.65	151.78	408201	619.55	6798	221992	54.38
SUPREMEENG	SM	03-Jul-2020	17.05	17.30	17.70	17.30	17.70	17.60	17.61	20000	3.52	3	20000	100.00
SUPREMEIND	EQ	03-Jul-2020	1134.65	1123.00	1155.00	1123.00	1133.20	1134.70	1134.15	131203	1488.04	2461	119067	90.75
SUPREMEINF	BZ	03-Jul-2020	13.65	13.00	13.00	13.00	13.00	13.00	13.00	9711	1.26	20	-	-
SURANASOL	BE	03-Jul-2020	8.05	8.15	8.15	7.65	8.00	7.80	7.92	53882	4.27	125	-	-
SURANAT&P	EQ	03-Jul-2020	4.30	4.40	4.40	4.10	4.25	4.25	4.20	59484	2.50	90	49012	82.40
SURYALAXMI	BE	03-Jul-2020	17.80	18.65	18.65	17.00	18.10	18.10	18.30	8473	1.55	70	-	-
SURYAROSNI	EQ	03-Jul-2020	116.15	116.20	117.90	113.25	113.40	113.80	114.59	91941	105.35	1614	65662	71.42
SUTLEJTEX	EQ	03-Jul-2020	22.15	22.50	22.50	21.05	21.70	21.40	21.73	42366	9.21	273	32126	75.83
SUULD	SM	03-Jul-2020	31.25	31.25	31.30	31.25	31.25	31.25	31.27	48000	15.01	3	32000	66.67
SUVEN	EQ	03-Jul-2020	41.40	42.45	43.00	40.10	40.45	40.35	41.13	928662	381.98	4543	613273	66.04
SUVENPHAR	EQ	03-Jul-2020	494.05	500.00	511.95	485.00	511.90	508.05	502.76	241154	1212.42	6899	134900	55.94
SUZLON	EQ	03-Jul-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	5185764	300.77	2502	5185764	100.00
SVLL	SM	03-Jul-2020	81.15	81.40	81.40	81.40	81.40	81.40	81.40	1000	0.81	1	1000	100.00
SWANENERGY	EQ	03-Jul-2020	140.55	140.60	144.50	138.50	140.00	140.35	141.60	37307	52.83	1362	17300	46.37
SWARAJENG	EQ	03-Jul-2020	1407.90	1392.00	1403.55	1378.00	1385.00	1384.15	1386.48	6788	94.11	801	4753	70.02
SWELECTES	EQ	03-Jul-2020	116.60	117.75	125.00	117.55	123.10	122.95	121.02	50577	61.21	729	30148	59.61
SWSOLAR	EQ	03-Jul-2020	219.15	211.00	226.55	210.00	223.00	222.60	217.03	726707	1577.20	9034	356591	49.07
SYMPHONY	EQ	03-Jul-2020	910.05	920.00	920.00	896.05	900.00	899.70	903.29	34462	311.29	4398	13143	38.14
SYNCOM	BE	03-Jul-2020	3.30	3.45	3.45	3.30	3.45	3.45	3.44	1558313	53.54	1454	-	-
SYNGENE	EQ	03-Jul-2020	405.35	408.90	443.75	406.15	434.80	437.35	424.85	1626423	6909.92	29746	798551	49.10
TAINWALCHM	EQ	03-Jul-2020	47.95	47.65	48.95	46.10	46.25	46.50	47.24	10933	5.17	228	4469	40.88
TAJGVK	EQ	03-Jul-2020	156.65	158.80	158.80	152.00	153.50	153.65	154.61	113427	175.37	4607	53312	47.00
TAKE	EQ	03-Jul-2020	49.20	49.50	49.95	48.40	48.65	48.65	48.73	183575	89.45	1757	143464	78.15
TALBROAUTO	EQ	03-Jul-2020	108.85	110.45	110.45	101.95	104.55	105.15	105.98	43332	45.93	1373	24044	55.49
TALWALKARS	BZ	03-Jul-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	74471	2.68	81	-	-
TALWGYM	BZ	03-Jul-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	57547	1.21	23	-	-
TANLA	EQ	03-Jul-2020	72.25	73.20	77.40	72.40	73.50	73.30	75.02	333400	250.12	2758	143867	43.15
TANTIACONS	BE	03-Jul-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	2100	0.04	4	-	-
TARMAT	EQ	03-Jul-2020	24.30	24.95	24.95	23.70	24.75	24.40	24.33	295	0.07	13	198	67.12
TASTYBITE	EQ	03-Jul-2020	12871.00	12871.10	13180.00	12871.00	13094.40	13038.10	13077.13	1680	219.70	890	853	50.77
TATACAPHSG	N2	03-Jul-2020	1045.10	1046.10	1050.00	1045.51	1050.00	1050.00	1046.39	436	4.56	7	426	97.71
TATACAPHSG	N4	03-Jul-2020	1041.00	1050.00	1050.00	1044.00	1044.00	1049.21	1049.37	145	1.52	6	145	100.00
TATACAPHSG	N6	03-Jul-2020	1070.00	1061.91	1061.91	1061.90	1061.90	1061.90	1061.91	60	0.64	3	60	100.00
TATACAPHSG	N8	03-Jul-2020	1050.00	1090.00	1090.00	1049.00	1088.99	1088.99	1063.12	61	0.65	5	30	49.18
TATACAPHSG	NA	03-Jul-2020	1090.00	1090.00	1090.00	1080.00	1080.00	1080.00	1089.27	492	5.36	6	492	100.00
TATACAPHSG	NB	03-Jul-2020	1118.70	1105.00	1105.00	1100.00	1100.00	1100.00	1103.73	134	1.48	4	132	98.51
TATACHEM	EQ	03-Jul-2020	309.30	311.50	313.25	306.95	308.15	308.50	309.25	656749	2031.01	10866	186363	28.38
TATACOFFEE	EQ	03-Jul-2020	81.90	82.05	85.45	82.05	84.45	84.35	84.49	921180	778.34	6681	339740	36.88
TATACOMM	EQ	03-Jul-2020	610.50	606.50	630.00	606.50	620.00	621.50	618.34	75246	465.28	2732	40849	54.29
TATACONSUM	EQ	03-Jul-2020	390.80	395.00	402.30	392.65	396.00	396.45	397.49	3223338	12812.43	62872	1211045	37.57
TATAELXSI	EQ	03-Jul-2020	911.05	918.70	920.45	908.00	910.00	910.20	912.51	263763	2406.85	8135	74986	28.43
TATAINVEST	EQ	03-Jul-2020	755.65	751.55	769.90	751.55	760.30	760.80	760.99	14532	110.59	1475	6185	42.56
TATAMETALI	EQ	03-Jul-2020	490.70	496.95	497.00	489.00	492.40	491.00	492.90	14758	72.74	1161	8557	57.98
TATAMOTORS	EQ	03-Jul-2020	101.55	102.85	106.35	102.10	103.40	103.45	104.61	87312581	91336.53	254018	10129467	11.60
TATAMTRDVR	EQ	03-Jul-2020	41.00	41.60	42.65	41.05	41.20	41.45	42.01	5848885	2457.11	13953	1657521	28.34
TATAPOWER	EQ	03-Jul-2020	49.80	50.45	51.20	49.35	49.75	49.90	50.34	62702080	31567.03	106373	11343194	18.09
TATASTEEL	E1	03-Jul-2020	33.70	34.00	34.50	33.20	33.50	33.35	33.55	235356	78.96	2149	186316	79.16
TATASTEEL	EQ	03-Jul-2020	334.90	337.00	337.00	327.35	329.00	329.90	332.10	10612730	35244.40	90027	2379281	22.42
TATASTLBSL	EQ	03-Jul-2020	20.70	20.75	21.00	20.20	20.50	20.35	20.57	1481989	304.80	2577	485796	32.78
TATASTLLP	EQ	03-Jul-2020	238.95	236.00	242.00	234.70	235.55	236.35	237.40	40771	96.79	1219	32452	79.60
TBZ	EQ	03-Jul-2020	29.50	29.90	29.90	28.15	29.05	28.90	29.20	63243	18.47	530	45603	72.11
TCFSL	NB	03-Jul-2020	1084.36	1085.00	1089.00	1084.02	1087.88	1087.51	1086.89	1314	14.28	18	979	74.51
TCFSL	ND	03-Jul-2020	1123.46	1118.00	1122.00	1115.00	1115.00	1115.16	1117.26	1144	12.78	61	1020	89.16
TCFSL	NF	03-Jul-2020	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	164	1.92	9	164	100.00
TCFSL	NH	03-Jul-2020	1085.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	168	1.83	4	168	100.00
TCFSL	NJ	03-Jul-2020	1110.69	1090.01	1099.03	1090.01	1099.00	1099.00	1098.54	385	4.23	6	385	100.00
TCFSL	NL	03-Jul-2020	1139.85	1139.85	1139.90	1136.01	1138.99	1138.99	1138.60	415	4.73	8	229	55.18
TCI	EQ	03-Jul-2020	169.05	172.00	172.00	167.50	168.90	169.75	169.79	21771	36.97	652	12089	55.53
TCIDEVELOP	EQ	03-Jul-2020	277.65	275.05	277.65	272.45	273.50	273.50	275.03	327	0.90	36	234	71.56
TCIEXP	EQ	03-Jul-2020	658.75	668.00	668.00	658.00	658.00	663.10	662.29	5408	35.82	552	3156	58.36
TCIFINANCE	BE	03-Jul-2020	7.55	7.20	7.20	7.20	7.20	7.20	7.20	6465	0.47	20	-	-
TCNSBRANDS	EQ	03-Jul-2020	355.85	368.80	368.80	347.00	347.05	348.55	351.09	26356	92.53	2052	21015	79.74
TCPLPACK	EQ	03-Jul-2020	260.55	264.95	266.85	254.10	255.05	255.85	260.13	1762	4.58	169	921	52.27
TCS	EQ	03-Jul-2020	2157.15	2163.65	2205.00	2160.25	2195.00	2199.65	2188.80	4185215	91605.81	130448	1461405	34.92
TDPOWERSYS	EQ	03-Jul-2020	119.10	120.50	121.85	117.20	118.35	118.25	118.99	53785	64.00	1345	30620	56.93
TEAMLEASE	EQ	03-Jul-2020	1659.70	1669.80	1757.60	1669.75	1705.00	1710.65	1726.93	37049	639.81	4294	8743	23.60
TECHM	EQ	03-Jul-2020	560.85	565.90	572.25	561.05	565.35	567.20	565.93	4007492	22679.63	112355	1926059	48.06
TECHNOE	EQ	03-Jul-2020	186.20	184.10	190.00	184.10	189.00	189.05	187.52	15984	29.97	1025	10066	62.98
TECHNOFAB	BE	03-Jul-2020	10.35	9.85	9.85	9.85	9.85	9.85	9.85	10839	1.07	39	-	-
TEJASNET	BE	03-Jul-2020	48.95	49.50	49.50	47.00	47.95	47.70	48.40	60757	29.41	616	-	-
TERASOFT	EQ	03-Jul-2020	25.55	26.25	26.25	24.75	25.30	25.10	25.10	19448	4.88	253	18165	93.40
TEXINFRA	EQ	03-Jul-2020	40.35	42.00	42.00	39.55	39.55	39.80	40.86	51975	21.24	583	26818	51.60
TEXMOPIPES	EQ	03-Jul-2020	14.45	14.45	14.75	13.90	13.90	14.00	14.33	61954	8.88	205	46210	74.59
TEXRAIL	EQ	03-Jul-2020	29.40	32.00	32.00	29.00	29.10	29.30	30.12	2077892	625.86	10009	1091919	52.55
TFCILTD	EQ	03-Jul-2020	40.75	40.75	42.75	40.75	42.00	42.70	42.66	761826	325.02	1135	639940	84.00
THANGAMAYL	EQ	03-Jul-2020	259.30	263.75	265.95	257.70	262.35	263.10	262.77	27312	71.77	799	20483	75.00
THEINVEST	EQ	03-Jul-2020	106.35	109.35	109.35	103.00	105.75	103.20	104.37	1860	1.94	170	1221	65.65
THEJO	SM	03-Jul-2020	561.00	552.20	552.20	552.00	552.00	552.10	552.10	600	3.31	3	400	66.67
THEMISMED	EQ	03-Jul-2020	345.05	353.95	353.95	345.25	345.75	345.75	346.12	1105	3.82	94	877	79.37
THERMAX	EQ	03-Jul-2020	755.00	763.00	781.00	751.00	772.00	767.55	764.25	69639	532.22	3608	33897	48.68
THIRUSUGAR	BZ	03-Jul-2020	4.85	4.85	5.05	4.70	4.75	4.75	4.77	5349	0.26	14	-	-
THOMASCOOK	EQ	03-Jul-2020	27.65	27.95	28.10	26.55	28.00	27.90	27.74	302348	83.86	1694	210819	69.73
THOMASCOTT	BE	03-Jul-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	1566	0.10	4	-	-
THYROCARE	EQ	03-Jul-2020	511.00	515.00	517.05	510.00	513.00	511.10	512.57	21787	111.67	1224	9449	43.37
TI	EQ	03-Jul-2020	19.45	19.50	20.35	18.70	19.40	19.15	19.41	97867	18.99	443	50639	51.74
TIDEWATER	EQ	03-Jul-2020	4098.30	4130.05	4143.30	4086.55	4094.00	4100.20	4110.20	918	37.73	232	535	58.28
TIIL	EQ	03-Jul-2020	251.45	246.15	258.60	237.60	247.70	244.45	244.47	8417	20.58	672	4876	57.93
TIINDIA	EQ	03-Jul-2020	444.60	445.20	450.95	433.00	433.00	440.00	443.46	30581	135.61	1429	18872	61.71
TIJARIA	EQ	03-Jul-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	7754	0.60	30	7754	100.00
TIL	EQ	03-Jul-2020	146.30	145.00	149.60	140.10	141.00	141.95	142.55	6490	9.25	664	2875	44.30
TIMESGTY	EQ	03-Jul-2020	23.60	23.00	24.45	23.00	23.00	23.05	23.23	1266	0.29	20	1128	89.10
TIMETECHNO	EQ	03-Jul-2020	37.35	37.50	40.65	36.85	39.45	39.45	39.27	1157049	454.42	5479	537863	46.49
TIMKEN	EQ	03-Jul-2020	1011.10	1021.40	1025.50	985.00	994.25	993.55	998.57	35625	355.74	3455	13678	38.39
TINPLATE	EQ	03-Jul-2020	121.35	122.25	122.25	118.00	118.10	118.65	119.82	275080	329.59	5109	116960	42.52
TIPSINDLTD	EQ	03-Jul-2020	136.65	136.00	140.95	135.50	136.50	136.55	136.95	4008	5.49	188	2731	68.14
TIRUMALCHM	EQ	03-Jul-2020	49.75	50.10	52.65	49.20	52.25	52.15	51.20	834893	427.48	4730	428180	51.29
TIRUPATIFL	SM	03-Jul-2020	28.05	28.10	28.10	28.10	28.10	28.10	28.10	3200	0.90	1	3200	100.00
TITAN	EQ	03-Jul-2020	986.40	992.00	1008.00	986.30	1003.00	1003.50	996.85	3073826	30641.33	83777	759001	24.69
TMRVL	BE	03-Jul-2020	9.80	10.15	10.15	9.35	9.35	9.50	9.64	60812	5.87	213	-	-
TNPETRO	EQ	03-Jul-2020	34.40	34.50	34.80	33.65	33.80	33.90	34.11	62940	21.47	679	43686	69.41
TNPL	EQ	03-Jul-2020	110.50	110.65	111.80	108.40	108.85	108.90	109.32	281873	308.15	3590	145635	51.67
TNTELE	BE	03-Jul-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.88	5326	0.10	8	-	-
TOKYOPLAST	EQ	03-Jul-2020	60.60	61.95	71.30	61.75	66.90	65.35	64.81	18734	12.14	521	9461	50.50
TORNTPHARM	EQ	03-Jul-2020	2350.95	2370.00	2400.65	2353.25	2398.00	2395.20	2376.69	314301	7469.97	20110	80289	25.55
TORNTPOWER	EQ	03-Jul-2020	324.25	326.00	331.80	324.30	327.80	328.30	327.40	1625500	5321.86	17723	184280	11.34
TOUCHWOOD	BE	03-Jul-2020	45.90	44.55	47.20	43.65	46.50	43.70	43.91	5180	2.27	54	-	-
TPLPLASTEH	EQ	03-Jul-2020	110.00	111.45	111.45	108.00	108.65	109.05	108.99	10950	11.93	422	3408	31.12
TRANSWIND	SM	03-Jul-2020	9.75	10.20	10.20	10.15	10.15	10.20	10.20	372000	37.94	84	368000	98.92
TREEHOUSE	EQ	03-Jul-2020	4.70	4.70	4.70	4.50	4.60	4.55	4.54	85020	3.86	141	57664	67.82
TREJHARA	EQ	03-Jul-2020	9.55	10.00	10.00	9.60	10.00	10.00	9.99	127643	12.75	333	113258	88.73
TRENT	EQ	03-Jul-2020	610.45	614.00	624.70	613.60	620.00	619.50	620.06	165559	1026.56	13508	86369	52.17
TRF	EQ	03-Jul-2020	76.70	77.70	78.70	76.50	76.60	76.55	77.13	8480	6.54	156	4216	49.72
TRIDENT	EQ	03-Jul-2020	6.85	6.95	6.95	6.85	6.90	6.85	6.88	6149163	422.80	8008	4020901	65.39
TRIGYN	EQ	03-Jul-2020	34.15	34.00	35.40	33.50	33.80	34.05	34.26	33536	11.49	295	21484	64.06
TRIL	EQ	03-Jul-2020	11.45	11.60	12.00	11.10	11.60	11.55	11.47	490704	56.30	1288	235935	48.08
TRITURBINE	EQ	03-Jul-2020	70.05	71.00	75.00	69.10	73.60	73.50	72.81	98697	71.86	1889	37288	37.78
TRIVENI	EQ	03-Jul-2020	55.05	55.35	55.70	54.35	55.10	54.95	55.07	295300	162.61	1700	189997	64.34
TTKHLTCARE	EQ	03-Jul-2020	439.60	445.00	445.00	431.25	439.75	437.35	439.88	1913	8.41	188	1143	59.75
TTKPRESTIG	EQ	03-Jul-2020	5521.95	5534.90	5578.35	5450.00	5488.15	5484.20	5503.18	4549	250.34	1545	3019	66.37
TTL	EQ	03-Jul-2020	29.25	29.25	30.40	28.95	29.25	29.20	29.25	4888	1.43	129	3644	74.55
TTML	EQ	03-Jul-2020	3.70	3.70	3.85	3.65	3.85	3.85	3.79	1925490	73.07	1319	1188281	61.71
TV18BRDCST	EQ	03-Jul-2020	35.15	35.50	35.60	34.10	34.80	35.05	34.85	3568122	1243.40	7591	1638431	45.92
TVSELECT	BE	03-Jul-2020	100.00	100.00	100.90	98.55	99.00	99.25	99.23	11862	11.77	234	-	-
TVSMOTOR	EQ	03-Jul-2020	385.50	387.30	397.70	385.05	396.65	395.50	393.43	3171494	12477.53	41133	288708	9.10
TVSSRICHAK	EQ	03-Jul-2020	1434.75	1443.95	1444.95	1421.00	1427.00	1427.50	1434.48	3638	52.19	556	2553	70.18
TVTODAY	EQ	03-Jul-2020	189.75	187.45	196.00	185.30	189.65	189.00	189.92	24065	45.70	757	12751	52.99
TVVISION	BE	03-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3685	0.08	12	-	-
TWL	EQ	03-Jul-2020	36.05	37.85	37.85	37.85	37.85	37.85	37.85	119229	45.13	317	117228	98.32
UBL	EQ	03-Jul-2020	1055.70	1060.00	1066.85	1031.00	1039.00	1037.25	1048.19	394042	4130.29	15392	82546	20.95
UBSG1GP	MF	03-Jul-2020	0.48	0.48	0.52	0.48	0.52	0.51	0.51	69257	0.36	10	59257	85.56
UBSG1GPD	MF	03-Jul-2020	0.45	0.41	0.45	0.41	0.45	0.45	0.45	105809	0.47	18	105809	100.00
UCALFUEL	EQ	03-Jul-2020	115.45	117.40	117.40	115.00	115.85	115.30	115.73	27469	31.79	1064	14916	54.30
UCOBANK	EQ	03-Jul-2020	14.65	14.75	14.90	14.40	14.50	14.40	14.58	2348342	342.49	9071	1339803	57.05
UFLEX	EQ	03-Jul-2020	213.90	214.15	214.75	210.00	212.65	212.50	212.15	143881	305.24	2408	99652	69.26
UFO	EQ	03-Jul-2020	72.85	73.05	74.00	72.00	73.10	73.20	73.27	140272	102.78	1688	76635	54.63
UGARSUGAR	EQ	03-Jul-2020	14.00	14.05	14.20	13.90	14.10	14.00	14.04	149095	20.93	371	92413	61.98
UJAAS	EQ	03-Jul-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	137960	11.31	396	137960	100.00
UJJIVAN	EQ	03-Jul-2020	238.95	239.00	250.00	237.55	241.20	240.55	242.60	16198200	39296.19	127894	699125	4.32
UJJIVANSFB	EQ	03-Jul-2020	30.20	30.45	30.75	30.20	30.20	30.30	30.40	1264574	384.38	4975	720753	57.00
ULTRACEMCO	EQ	03-Jul-2020	3914.95	3926.00	3960.00	3875.00	3908.00	3889.60	3904.13	257664	10059.55	18286	82144	31.88
UMANGDAIRY	BE	03-Jul-2020	49.50	48.00	49.20	47.50	47.50	47.95	47.88	9851	4.72	145	-	-
UNICHEMLAB	EQ	03-Jul-2020	180.50	180.00	194.00	178.00	188.00	189.80	186.91	350515	655.16	5732	135763	38.73
UNIENTER	EQ	03-Jul-2020	60.00	62.45	62.50	60.05	61.50	61.40	61.43	12490	7.67	97	10204	81.70
UNIONBANK	EQ	03-Jul-2020	32.40	32.70	32.75	32.00	32.10	32.05	32.20	2758761	888.21	7528	952156	34.51
UNIPLY	EQ	03-Jul-2020	7.45	7.75	7.80	7.10	7.10	7.10	7.26	615756	44.68	819	503926	81.84
UNITECH	BZ	03-Jul-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	2035251	44.78	776	-	-
UNITEDPOLY	SM	03-Jul-2020	8.10	8.50	8.50	7.70	7.70	7.70	8.47	96000	8.13	7	96000	100.00
UNITEDTEA	EQ	03-Jul-2020	249.45	259.55	260.00	249.55	252.95	252.95	252.19	433	1.09	84	269	62.12
UNITY	BZ	03-Jul-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.12	108028	1.21	104	-	-
UNIVASTU	EQ	03-Jul-2020	32.75	34.65	34.65	32.10	32.30	32.65	32.90	4841	1.59	99	2388	49.33
UNIVCABLES	EQ	03-Jul-2020	117.45	117.50	119.70	116.10	117.45	117.25	118.04	5717	6.75	175	3017	52.77
UNIVPHOTO	EQ	03-Jul-2020	94.75	90.30	95.60	90.30	95.00	95.00	94.46	4170	3.94	92	3786	90.79
UPL	EQ	03-Jul-2020	442.45	445.20	452.95	442.40	444.75	444.20	447.41	3812085	17055.52	54254	585319	15.35
URJA	BE	03-Jul-2020	4.65	4.85	4.85	4.45	4.45	4.45	4.62	7776125	359.45	10646	-	-
USHAMART	EQ	03-Jul-2020	19.25	19.10	19.75	19.10	19.15	19.25	19.29	198630	38.32	593	141555	71.27
UTIFEFRDP4	MF	03-Jul-2020	8.32	8.20	8.20	8.20	8.20	8.20	8.20	949	0.08	1	949	100.00
UTIFEFRGR4	MF	03-Jul-2020	8.40	8.51	8.51	8.51	8.51	8.51	8.51	1000	0.09	1	1000	100.00
UTIFEFRGR5	MF	03-Jul-2020	8.12	8.00	8.03	8.00	8.03	8.03	8.02	4000	0.32	2	2000	50.00
UTINEXT50	EQ	03-Jul-2020	264.01	269.00	272.25	264.07	270.87	270.87	269.85	313	0.84	14	272	86.90
UTINIFTETF	EQ	03-Jul-2020	1122.75	1122.76	1129.69	1119.65	1124.75	1124.75	1120.95	118531	1328.68	115	115214	97.20
UTISENSETF	EQ	03-Jul-2020	377.77	380.00	384.00	373.40	376.50	376.50	378.32	209	0.79	37	114	54.55
UTISXN50	EQ	03-Jul-2020	292.28	292.25	299.90	280.01	299.90	297.66	286.03	44	0.13	15	36	81.82
UTTAMSTL	BE	03-Jul-2020	8.35	8.35	8.35	7.95	7.95	7.95	8.01	123982	9.93	178	-	-
UTTAMSUGAR	EQ	03-Jul-2020	76.10	79.30	79.30	72.30	75.30	75.25	75.37	39294	29.62	1019	14854	37.80
UVSL	BE	03-Jul-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.79	157650399	1249.07	28538	-	-
V2RETAIL	EQ	03-Jul-2020	55.25	56.45	56.45	54.50	54.90	54.80	54.98	47854	26.31	668	30053	62.80
VADILALIND	EQ	03-Jul-2020	522.55	522.65	527.70	517.00	517.50	518.65	520.75	3832	19.96	247	3039	79.31
VAIBHAVGBL	EQ	03-Jul-2020	1275.30	1284.80	1289.00	1269.00	1286.70	1284.15	1274.93	6468	82.46	1076	4483	69.31
VAISHALI	EQ	03-Jul-2020	48.70	48.70	50.85	46.50	47.45	46.70	48.01	24826	11.92	193	10884	43.84
VAKRANGEE	EQ	03-Jul-2020	35.50	35.45	35.95	34.50	34.70	34.80	35.16	1580977	555.91	2625	1303173	82.43
VARDHACRLC	EQ	03-Jul-2020	31.45	31.00	31.90	29.65	30.35	30.25	30.55	48591	14.84	261	44918	92.44
VARDMNPOLY	BE	03-Jul-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	16394	1.42	33	-	-
VARROC	EQ	03-Jul-2020	183.50	185.00	188.50	182.00	183.00	183.00	184.63	125583	231.86	2651	74981	59.71
VASCONEQ	EQ	03-Jul-2020	9.95	9.95	10.00	9.75	9.80	9.80	9.83	174853	17.19	218	144150	82.44
VASWANI	BE	03-Jul-2020	6.20	6.50	6.50	5.90	6.10	5.95	6.06	14060	0.85	35	-	-
VBL	EQ	03-Jul-2020	681.50	684.15	701.00	684.15	700.00	698.10	695.23	112464	781.88	5616	66949	59.53
VEDL	EQ	03-Jul-2020	106.40	106.00	107.75	103.65	106.10	106.45	105.70	23861877	25222.75	74855	7662422	32.11
VENKEYS	EQ	03-Jul-2020	1101.95	1109.00	1118.80	1100.00	1100.00	1102.90	1106.67	80953	895.88	5568	14605	18.04
VENUSREM	BE	03-Jul-2020	59.50	59.10	62.45	57.80	61.95	61.30	61.30	43544	26.69	269	-	-
VERTOZ	EQ	03-Jul-2020	95.35	100.10	100.10	90.60	98.00	98.70	98.15	551962	541.73	1777	178293	32.30
VESUVIUS	EQ	03-Jul-2020	919.05	927.00	933.70	910.00	920.00	914.10	920.18	2669	24.56	244	1962	73.51
VETO	EQ	03-Jul-2020	47.40	46.55	49.40	46.10	46.30	46.30	47.80	38679	18.49	290	29937	77.40
VGUARD	EQ	03-Jul-2020	170.75	171.00	172.80	168.00	170.05	169.85	170.22	522600	889.54	8003	307363	58.81
VHL	EQ	03-Jul-2020	1153.60	1178.95	1253.60	1133.00	1243.95	1181.05	1164.72	358	4.17	71	244	68.16
VICEROY	BE	03-Jul-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	25739	0.81	63	-	-
VIDEOIND	BZ	03-Jul-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.52	1506596	37.92	797	-	-
VIDHIING	EQ	03-Jul-2020	68.60	69.05	71.00	68.20	69.55	70.15	69.78	30683	21.41	1056	21437	69.87
VIJIFIN	BE	03-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	37614	0.38	63	-	-
VIKASECO	EQ	03-Jul-2020	4.00	4.00	4.20	4.00	4.20	4.20	4.14	1543248	63.88	895	884538	57.32
VIKASMCORP	BE	03-Jul-2020	5.45	5.70	5.70	5.60	5.65	5.60	5.69	2922494	166.25	909	-	-
VIKASPROP	EQ	03-Jul-2020	3.85	3.80	3.80	3.80	3.80	3.80	3.80	294458	11.19	503	294458	100.00
VIKASWSP	EQ	03-Jul-2020	6.65	6.85	6.95	6.70	6.95	6.90	6.93	370012	25.64	381	288873	78.07
VIMTALABS	EQ	03-Jul-2020	85.20	85.25	86.00	82.60	83.25	83.40	84.21	48424	40.78	835	30508	63.00
VINATIORGA	EQ	03-Jul-2020	963.70	969.85	1005.00	965.00	996.00	994.55	990.85	116396	1153.31	6302	34475	29.62
VINDHYATEL	EQ	03-Jul-2020	734.10	747.80	747.85	728.70	732.00	731.40	735.94	5185	38.16	435	2954	56.97
VINYLINDIA	EQ	03-Jul-2020	91.80	92.00	93.45	91.00	91.25	91.40	91.94	51945	47.76	1076	30464	58.65
VIPCLOTHNG	BE	03-Jul-2020	9.25	9.60	9.60	8.80	8.80	8.80	8.99	100679	9.05	294	-	-
VIPIND	EQ	03-Jul-2020	259.20	263.50	263.50	257.70	259.50	258.80	259.82	288122	748.60	5208	112878	39.18
VIPULLTD	EQ	03-Jul-2020	15.10	14.55	15.75	14.35	15.30	15.40	15.44	16855	2.60	89	10770	63.90
VISAKAIND	EQ	03-Jul-2020	233.85	233.20	238.80	232.50	235.00	234.95	235.29	11671	27.46	338	8780	75.23
VISASTEEL	BE	03-Jul-2020	7.55	7.90	7.90	7.20	7.20	7.20	7.85	106459	8.36	150	-	-
VISHAL	BE	03-Jul-2020	255.00	257.00	257.00	255.00	255.50	255.50	255.88	40520	103.68	63	-	-
VISHNU	EQ	03-Jul-2020	129.25	129.15	139.80	129.00	135.00	134.15	134.89	32268	43.53	1113	14694	45.54
VISHWARAJ	EQ	03-Jul-2020	81.00	80.05	82.95	79.35	82.10	82.35	81.27	12183	9.90	265	9785	80.32
VIVIMEDLAB	BE	03-Jul-2020	13.10	13.45	13.45	12.55	13.00	12.70	12.73	33074	4.21	198	-	-
VLSFINANCE	EQ	03-Jul-2020	48.95	48.45	52.90	48.45	51.20	51.10	50.57	63833	32.28	577	28442	44.56
VMART	EQ	03-Jul-2020	1809.85	1818.90	1832.00	1800.25	1810.00	1816.10	1819.42	11621	211.43	1669	7204	61.99
VOLTAMP	EQ	03-Jul-2020	1089.45	1086.05	1140.00	1086.05	1135.60	1135.75	1127.95	36276	409.18	4729	15708	43.30
VOLTAS	EQ	03-Jul-2020	562.15	567.50	570.00	552.25	558.00	559.05	560.88	2949710	16544.23	45246	539003	18.27
VRLLOG	EQ	03-Jul-2020	161.10	162.70	164.15	159.00	161.00	160.40	160.63	52290	83.99	1304	33511	64.09
VSSL	BE	03-Jul-2020	60.15	60.15	60.15	58.60	59.00	59.15	59.32	9795	5.81	70	-	-
VSTIND	EQ	03-Jul-2020	3160.20	3151.00	3188.90	3140.00	3177.00	3173.90	3157.01	6655	210.10	1088	4590	68.97
VSTTILLERS	EQ	03-Jul-2020	1393.60	1390.00	1425.00	1350.00	1365.00	1358.90	1385.48	36508	505.81	3798	18203	49.86
VTL	EQ	03-Jul-2020	667.15	674.00	674.00	662.00	667.50	668.55	667.38	7358	49.11	966	4408	59.91
WABAG	EQ	03-Jul-2020	110.45	111.35	113.75	108.50	108.50	110.10	111.21	204932	227.91	5239	131060	63.95
WABCOINDIA	EQ	03-Jul-2020	6879.20	6892.75	6893.00	6876.10	6881.00	6884.90	6882.50	22496	1548.29	400	21943	97.54
WALCHANNAG	EQ	03-Jul-2020	54.10	57.30	59.50	56.75	59.50	59.50	58.62	588871	345.22	2523	439238	74.59
WANBURY	BE	03-Jul-2020	23.25	23.25	23.60	22.60	23.30	23.30	23.18	7325	1.70	38	-	-
WATERBASE	EQ	03-Jul-2020	102.50	103.10	103.90	102.00	102.15	102.35	102.84	86755	89.22	1123	35561	40.99
WEBELSOLAR	BE	03-Jul-2020	20.30	21.00	21.30	19.30	21.25	21.10	19.93	67255	13.40	255	-	-
WEIZMANIND	EQ	03-Jul-2020	24.90	26.05	26.05	24.40	25.40	25.05	25.21	6286	1.58	67	2988	47.53
WELCORP	EQ	03-Jul-2020	80.95	81.35	81.50	79.15	79.40	79.60	79.96	1320401	1055.82	7404	964008	73.01
WELENT	EQ	03-Jul-2020	65.90	66.45	69.40	64.50	64.60	64.95	66.37	157062	104.24	1821	91297	58.13
WELINV	EQ	03-Jul-2020	222.90	212.05	220.00	212.05	220.00	220.00	212.29	252	0.53	9	252	100.00
WELSPUNIND	EQ	03-Jul-2020	35.55	35.55	36.25	35.50	35.60	35.55	35.86	425492	152.58	2386	287179	67.49
WENDT	EQ	03-Jul-2020	2662.25	2654.05	2675.00	2601.00	2630.00	2616.35	2626.55	406	10.66	145	318	78.33
WESTLIFE	EQ	03-Jul-2020	309.90	311.40	325.00	310.00	319.05	321.90	318.31	178080	566.84	4837	92290	51.83
WHEELS	EQ	03-Jul-2020	444.70	452.00	452.00	437.20	437.50	438.20	440.71	13119	57.82	931	8516	64.91
WHIRLPOOL	EQ	03-Jul-2020	2102.30	2118.95	2172.95	2104.00	2159.00	2157.50	2147.34	64492	1384.86	5592	24260	37.62
WILLAMAGOR	EQ	03-Jul-2020	16.85	17.40	17.40	16.15	17.40	16.85	16.82	6606	1.11	88	3482	52.71
WINDMACHIN	EQ	03-Jul-2020	14.80	15.00	15.20	14.35	14.75	14.70	14.90	29838	4.45	170	19765	66.24
WIPL	BE	03-Jul-2020	50.00	52.00	52.00	49.50	49.50	49.50	50.03	5106	2.55	8	-	-
WIPRO	EQ	03-Jul-2020	224.20	224.20	228.50	222.65	224.50	224.80	225.63	5420863	12230.97	39671	1124796	20.75
WOCKPHARMA	EQ	03-Jul-2020	274.75	275.25	277.85	272.75	275.50	275.75	275.94	292041	805.87	5354	92125	31.55
WONDERLA	EQ	03-Jul-2020	130.00	131.00	135.00	129.30	132.65	131.70	132.26	46562	61.58	1499	28225	60.62
WORTH	SM	03-Jul-2020	49.00	45.60	46.25	45.15	46.25	46.25	45.56	7500	3.42	5	6000	80.00
WSI	BE	03-Jul-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	34998	0.59	13	-	-
WSTCSTPAPR	EQ	03-Jul-2020	189.35	190.05	191.05	186.50	187.70	187.15	188.11	92123	173.29	2367	40757	44.24
XCHANGING	EQ	03-Jul-2020	45.15	45.30	45.80	44.50	44.95	44.60	44.95	17373	7.81	274	12719	73.21
XELPMOC	BE	03-Jul-2020	72.85	73.00	73.00	69.60	73.00	72.75	72.34	4137	2.99	42	-	-
XPROINDIA	BE	03-Jul-2020	26.10	27.25	27.25	25.25	25.25	25.30	26.10	9006	2.35	78	-	-
YESBANK	EQ	03-Jul-2020	26.25	26.50	26.55	25.80	26.10	26.15	26.09	14816009	3864.79	41157	6916898	46.69
ZEEL	EQ	03-Jul-2020	174.40	176.60	177.35	171.30	172.05	172.25	174.01	10083306	17545.89	62766	2023694	20.07
ZEEL	P2	03-Jul-2020	3.50	3.45	3.55	3.45	3.50	3.50	3.50	757860	26.52	32	757850	100.00
ZEELEARN	EQ	03-Jul-2020	16.00	16.20	16.20	15.55	15.85	15.70	15.74	762965	120.12	1626	529679	69.42
ZEEMEDIA	BE	03-Jul-2020	6.65	6.65	6.75	6.40	6.50	6.45	6.52	577509	37.67	915	-	-
ZENITHEXPO	EQ	03-Jul-2020	37.85	37.90	38.35	36.75	36.75	36.75	37.58	250	0.09	25	170	68.00
ZENSARTECH	EQ	03-Jul-2020	129.25	129.95	130.35	126.65	128.40	127.55	127.99	55462	70.98	1088	32945	59.40
ZENTEC	EQ	03-Jul-2020	54.55	54.55	56.35	53.50	53.65	53.80	54.96	205954	113.20	1904	123253	59.84
ZODIAC	SM	03-Jul-2020	18.55	17.70	17.70	17.70	17.70	17.70	17.70	2000	0.35	1	2000	100.00
ZODIACLOTH	EQ	03-Jul-2020	129.25	130.90	130.90	125.35	126.90	126.05	126.68	5330	6.75	188	3381	63.43
ZODJRDMKJ	EQ	03-Jul-2020	25.55	26.55	26.60	24.50	24.55	25.05	25.97	6968	1.81	219	1164	16.70
ZOTA	EQ	03-Jul-2020	144.20	145.50	145.90	141.65	143.00	142.95	143.11	3225	4.62	72	3057	94.79
ZUARI	EQ	03-Jul-2020	100.10	99.25	102.55	98.60	100.00	100.00	99.89	10911	10.90	342	7169	65.70
ZUARIGLOB	EQ	03-Jul-2020	53.90	53.25	55.50	53.20	53.60	53.65	54.09	27148	14.68	324	18540	68.29
ZYDUSWELL	EQ	03-Jul-2020	1296.35	1329.50	1369.00	1320.05	1330.00	1327.60	1334.78	119731	1598.15	10525	48103	40.18