nse-sec-bhavdata-full-2020-07-06.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	06-Jul-2020	32.25	32.75	34.20	32.20	32.85	33.20	33.08	167877	55.54	1155	77553	46.20
21STCENMGM	EQ	06-Jul-2020	11.25	11.25	11.40	11.15	11.15	11.15	11.19	1013	0.11	20	791	78.08
3IINFOTECH	EQ	06-Jul-2020	2.60	2.55	2.55	2.50	2.50	2.50	2.51	3175086	79.64	1669	2551989	80.38
3MINDIA	EQ	06-Jul-2020	18440.40	18631.00	19100.05	18466.95	18999.35	18962.65	18858.71	4528	853.92	1606	2998	66.21
509GS2022	GS	06-Jul-2020	99.00	99.00	103.95	94.09	103.95	103.95	100.92	61	0.06	7	31	50.82
5PAISA	EQ	06-Jul-2020	233.00	231.50	247.90	229.00	234.00	235.25	235.26	19648	46.22	551	10596	53.93
63MOONS	BE	06-Jul-2020	73.35	74.05	75.00	73.25	74.20	74.40	74.29	13704	10.18	164	-	-
700GS2021	GS	06-Jul-2020	89.91	89.91	89.91	89.91	89.91	89.91	89.91	100	0.09	1	100	100.00
74GS2035	GS	06-Jul-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	1100	1.11	5	1100	100.00
759GS2026	GS	06-Jul-2020	112.00	112.00	112.00	112.00	112.00	112.00	112.00	100	0.11	1	100	100.00
763GS2059	GS	06-Jul-2020	106.43	107.34	107.34	107.34	107.34	107.34	107.34	200	0.21	2	200	100.00
769GS2043	GS	06-Jul-2020	120.49	126.50	126.50	114.47	114.47	114.47	126.04	52	0.07	3	52	100.00
813GS2045	GS	06-Jul-2020	92.61	97.24	97.24	97.24	97.24	97.24	97.24	301	0.29	3	301	100.00
A2ZINFRA	EQ	06-Jul-2020	5.40	5.30	5.40	5.15	5.15	5.15	5.20	297034	15.44	392	207386	69.82
AAKASH	SM	06-Jul-2020	22.85	23.95	23.95	23.95	23.95	23.95	23.95	3000	0.72	1	3000	100.00
AARON	SM	06-Jul-2020	44.00	44.05	45.00	44.05	45.00	45.00	44.46	13200	5.87	3	9900	75.00
AARTIDRUGS	EQ	06-Jul-2020	1277.35	1288.00	1325.00	1262.00	1324.00	1320.40	1309.81	87185	1141.96	4721	53232	61.06
AARTIIND	EQ	06-Jul-2020	926.40	930.20	943.90	925.55	926.00	928.05	934.83	295859	2765.78	13570	146322	49.46
AARVEEDEN	BE	06-Jul-2020	11.25	11.20	11.70	11.00	11.70	11.35	11.19	3892	0.44	44	-	-
AARVI	EQ	06-Jul-2020	34.50	36.20	36.20	36.20	36.20	36.20	36.20	500	0.18	2	500	100.00
AAVAS	EQ	06-Jul-2020	1343.90	1353.40	1380.50	1342.10	1369.00	1368.15	1372.76	63822	876.12	4591	48760	76.40
ABAN	EQ	06-Jul-2020	28.60	27.20	30.00	27.20	28.50	28.35	28.86	423543	122.25	2216	179253	42.32
ABB	EQ	06-Jul-2020	979.50	982.00	1017.00	976.20	981.25	983.40	995.16	398732	3968.01	21554	104909	26.31
ABBOTINDIA	EQ	06-Jul-2020	15657.45	15780.00	15850.00	15670.00	15752.15	15723.40	15754.06	11795	1858.19	3260	5370	45.53
ABCAPITAL	EQ	06-Jul-2020	65.60	66.00	66.70	65.15	65.60	65.65	65.91	1946205	1282.75	8290	751790	38.63
ABFRL	EQ	06-Jul-2020	120.60	122.00	128.50	120.15	127.00	127.50	124.79	3682214	4595.08	47327	1674118	45.46
ABMINTLTD	BE	06-Jul-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	30	0.00	1	-	-
ABSLBANETF	EQ	06-Jul-2020	224.00	223.96	229.95	220.00	221.00	221.63	222.27	142	0.32	17	86	60.56
ABSLNN50ET	EQ	06-Jul-2020	265.77	260.01	269.99	255.55	269.99	268.39	263.33	122	0.32	32	64	52.46
ABSLRIF6RG	MF	06-Jul-2020	6.20	5.83	5.83	5.83	5.83	5.83	5.83	1000	0.06	1	1000	100.00
ACC	EQ	06-Jul-2020	1314.95	1317.00	1334.95	1307.00	1326.00	1328.00	1324.45	1070329	14176.02	38110	299990	28.03
ACCELYA	EQ	06-Jul-2020	935.30	935.30	948.50	928.90	940.00	945.70	939.40	47999	450.90	1452	25419	52.96
ACCURACY	SM	06-Jul-2020	37.45	39.10	39.10	38.05	39.00	38.75	38.68	14400	5.57	9	12800	88.89
ACE	EQ	06-Jul-2020	62.90	63.50	70.00	63.00	66.75	66.60	66.98	2528453	1693.47	14663	644630	25.50
ADANIENT	EQ	06-Jul-2020	160.00	161.95	165.20	160.50	164.60	164.20	163.65	3515715	5753.58	24317	989555	28.15
ADANIGAS	EQ	06-Jul-2020	161.35	162.65	164.65	160.15	161.05	160.95	162.23	1428485	2317.39	12737	494181	34.59
ADANIGREEN	EQ	06-Jul-2020	375.80	394.55	394.55	362.25	394.55	394.55	384.85	5078968	19546.27	70512	1824498	35.92
ADANIPORTS	EQ	06-Jul-2020	360.40	365.10	366.00	356.10	361.75	359.45	361.88	3360577	12161.22	40192	604419	17.99
ADANIPOWER	EQ	06-Jul-2020	35.90	35.90	36.50	35.80	35.95	35.90	36.10	4527779	1634.61	10960	1629458	35.99
ADANITRANS	EQ	06-Jul-2020	261.50	266.40	269.30	260.20	263.35	262.65	263.38	353908	932.11	5240	204685	57.84
ADFFOODS	EQ	06-Jul-2020	294.95	295.00	307.00	293.60	298.30	299.95	301.50	43166	130.15	931	28524	66.08
ADHUNIKIND	BE	06-Jul-2020	20.80	20.80	21.80	19.80	21.80	21.80	20.68	96383	19.93	483	-	-
ADORWELD	EQ	06-Jul-2020	283.25	279.00	293.40	271.65	280.00	282.15	282.66	117747	332.82	4220	36032	30.60
ADROITINFO	EQ	06-Jul-2020	7.60	7.95	7.95	7.25	7.70	7.75	7.79	25965	2.02	192	20458	78.79
ADSL	EQ	06-Jul-2020	16.80	17.00	17.20	16.30	17.00	16.85	16.83	41786	7.03	174	23875	57.14
ADVANIHOTR	EQ	06-Jul-2020	44.05	45.75	46.25	45.75	46.25	46.25	46.20	17407	8.04	134	14984	86.08
ADVENZYMES	EQ	06-Jul-2020	171.15	171.00	173.90	169.90	170.80	170.70	171.68	70187	120.50	2561	45689	65.10
AEGISCHEM	EQ	06-Jul-2020	173.15	174.70	191.40	174.65	188.60	188.40	185.02	1890624	3498.05	12665	1506068	79.66
AFFLE	EQ	06-Jul-2020	1524.30	1594.00	1600.50	1555.05	1600.50	1600.50	1593.04	30186	480.87	2055	24032	79.61
AGARIND	EQ	06-Jul-2020	74.80	78.50	82.25	76.05	82.25	82.25	80.89	60347	48.81	1098	42384	70.23
AGCNET	EQ	06-Jul-2020	312.15	317.85	325.00	304.00	304.00	306.90	313.22	11673	36.56	301	9734	83.39
AGRITECH	BE	06-Jul-2020	33.35	34.90	34.90	32.25	33.00	32.95	33.29	6415	2.14	58	-	-
AGROPHOS	EQ	06-Jul-2020	15.60	15.60	16.00	14.85	15.00	14.90	15.12	79092	11.96	393	58315	73.73
AHLADA	SM	06-Jul-2020	43.50	45.00	46.50	45.00	46.50	46.50	45.50	3000	1.37	3	3000	100.00
AHLEAST	EQ	06-Jul-2020	137.10	148.65	148.65	136.00	139.00	139.75	139.67	722	1.01	53	566	78.39
AHLUCONT	EQ	06-Jul-2020	210.15	218.80	218.80	210.15	215.50	215.05	214.11	16020	34.30	518	9989	62.35
AHLWEST	EQ	06-Jul-2020	265.10	278.35	278.35	259.00	262.00	266.50	268.36	883	2.37	165	458	51.87
AIAENG	EQ	06-Jul-2020	1608.60	1608.90	1625.20	1588.00	1608.60	1607.80	1603.31	129414	2074.91	3344	111397	86.08
AIONJSW	EQ	06-Jul-2020	13.90	13.90	14.15	13.50	13.75	13.85	13.80	126223	17.42	292	108155	85.69
AIRAN	BE	06-Jul-2020	12.60	12.60	13.20	12.50	13.00	12.95	12.89	55447	7.15	161	-	-
AISL	SM	06-Jul-2020	19.15	19.20	19.20	18.20	18.20	18.20	18.49	8400	1.55	7	8400	100.00
AJANTPHARM	EQ	06-Jul-2020	1409.95	1417.00	1417.00	1400.00	1404.65	1408.15	1405.19	256336	3602.00	9783	123905	48.34
AJMERA	EQ	06-Jul-2020	83.25	84.00	86.95	82.00	85.90	85.40	84.80	94592	80.21	1611	39543	41.80
AJOONI	SM	06-Jul-2020	8.75	8.40	9.15	8.40	9.15	9.15	8.90	16000	1.42	4	0	0.00
AKASH	BE	06-Jul-2020	98.25	103.15	103.15	97.00	103.00	100.95	100.87	13994	14.12	42	-	-
AKSHARCHEM	EQ	06-Jul-2020	247.80	249.85	258.00	241.25	244.05	244.50	250.96	87313	219.12	3199	42598	48.79
AKSHOPTFBR	BE	06-Jul-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	266445	15.99	241	-	-
AKZOINDIA	EQ	06-Jul-2020	1800.35	1815.00	1857.35	1811.30	1835.00	1834.10	1833.43	8953	164.15	1457	4733	52.86
ALANKIT	EQ	06-Jul-2020	17.25	16.85	17.60	16.85	17.10	17.05	17.18	146175	25.11	596	93365	63.87
ALBERTDAVD	EQ	06-Jul-2020	411.50	416.00	416.00	400.35	404.95	404.40	406.70	31475	128.01	2072	15889	50.48
ALCHEM	EQ	06-Jul-2020	5.70	5.70	5.70	5.45	5.45	5.45	5.48	37201	2.04	133	37201	100.00
ALEMBICLTD	EQ	06-Jul-2020	83.40	84.10	86.00	81.70	82.00	82.25	84.16	1223582	1029.78	8720	604652	49.42
ALICON	EQ	06-Jul-2020	259.90	260.30	298.90	259.95	278.95	277.65	277.61	13189	36.61	697	8196	62.14
ALKALI	EQ	06-Jul-2020	45.60	46.50	46.50	43.25	45.10	45.60	44.70	26997	12.07	432	18423	68.24
ALKEM	EQ	06-Jul-2020	2350.80	2359.90	2363.00	2325.00	2339.90	2333.60	2331.01	138448	3227.23	10808	102933	74.35
ALKYLAMINE	EQ	06-Jul-2020	2239.15	2259.00	2310.10	2242.25	2296.15	2300.85	2286.46	101591	2322.84	8735	38311	37.71
ALLCARGO	EQ	06-Jul-2020	84.70	85.65	97.55	85.65	93.45	93.70	92.35	707183	653.10	7958	326092	46.11
ALLSEC	EQ	06-Jul-2020	182.20	188.65	191.30	184.10	189.95	189.65	187.51	4755	8.92	202	3856	81.09
ALMONDZ	EQ	06-Jul-2020	11.60	12.40	12.40	10.60	11.30	11.30	11.11	5755	0.64	88	3562	61.89
ALOKINDS	EQ	06-Jul-2020	53.00	50.35	50.35	50.35	50.35	50.35	50.35	4839799	2436.84	22753	4826786	99.73
ALPA	EQ	06-Jul-2020	20.45	21.00	21.00	18.45	20.50	20.15	19.97	117755	23.52	551	63008	53.51
ALPHAGEO	EQ	06-Jul-2020	181.65	183.00	192.10	183.00	185.10	186.45	186.67	41230	76.96	1324	16376	39.72
ALPSINDUS	BE	06-Jul-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	887	0.01	16	-	-
AMARAJABAT	EQ	06-Jul-2020	690.60	690.60	715.60	682.50	715.00	712.10	701.01	1504810	10548.90	32069	274322	18.23
AMBER	EQ	06-Jul-2020	1481.55	1496.90	1531.20	1476.00	1497.70	1495.30	1507.54	41285	622.39	6922	16050	38.88
AMBIKCO	EQ	06-Jul-2020	684.10	692.00	697.60	675.00	675.00	681.25	684.21	8093	55.37	456	6298	77.82
AMBUJACEM	EQ	06-Jul-2020	195.80	197.75	198.00	193.35	193.90	193.90	195.43	2632304	5144.39	32718	965894	36.69
AMDIND	EQ	06-Jul-2020	15.50	15.90	15.90	14.95	15.00	15.00	15.31	22751	3.48	109	12834	56.41
AMJLAND	EQ	06-Jul-2020	20.00	19.30	20.45	19.30	19.95	19.85	19.90	17606	3.50	136	12644	71.82
AMJUMBO	SM	06-Jul-2020	9.80	9.35	9.35	9.35	9.35	9.35	9.35	16000	1.50	2	16000	100.00
AMRUTANJAN	EQ	06-Jul-2020	360.65	362.45	367.05	358.55	363.10	361.90	362.71	117298	425.45	4946	37644	32.09
ANANTRAJ	EQ	06-Jul-2020	23.50	23.55	24.40	23.30	24.05	23.95	23.84	114953	27.40	488	82213	71.52
ANDHRACEMT	BE	06-Jul-2020	8.75	8.35	8.35	8.35	8.35	8.35	8.35	91443	7.64	416	-	-
ANDHRAPAP	EQ	06-Jul-2020	235.20	236.20	242.90	235.25	237.20	237.95	239.40	283671	679.11	4825	117926	41.57
ANDHRSUGAR	EQ	06-Jul-2020	251.50	256.00	262.90	250.15	257.15	257.35	257.40	166741	429.19	4434	58643	35.17
ANIKINDS	EQ	06-Jul-2020	15.60	16.35	16.35	16.35	16.35	16.35	16.35	35743	5.84	139	35358	98.92
ANSALAPI	BE	06-Jul-2020	4.20	4.25	4.35	4.10	4.25	4.15	4.24	78166	3.31	109	-	-
ANSALHSG	BE	06-Jul-2020	4.25	4.40	4.45	4.10	4.25	4.20	4.30	96582	4.15	127	-	-
ANUP	EQ	06-Jul-2020	424.05	445.25	445.25	445.25	445.25	445.25	445.25	4436	19.75	83	4436	100.00
APARINDS	EQ	06-Jul-2020	331.15	344.90	344.90	332.00	341.00	339.95	338.68	26047	88.21	2192	14217	54.58
APCL	EQ	06-Jul-2020	135.45	139.70	142.50	135.45	139.00	139.40	139.46	24880	34.70	726	10994	44.19
APCOTEXIND	EQ	06-Jul-2020	136.55	136.60	137.20	130.45	133.95	133.70	133.30	88729	118.28	1784	50402	56.80
APEX	EQ	06-Jul-2020	245.70	247.00	247.05	234.65	236.00	235.65	239.92	353019	846.95	6956	194439	55.08
APLAPOLLO	EQ	06-Jul-2020	1784.75	1780.10	1827.95	1745.00	1769.80	1761.50	1794.75	47214	847.37	3877	25331	53.65
APLLTD	EQ	06-Jul-2020	897.20	896.00	907.95	880.00	889.75	887.50	895.89	223195	1999.59	12092	117258	52.54
APOLLO	EQ	06-Jul-2020	113.25	115.60	116.30	108.60	111.15	110.00	112.82	287956	324.86	5030	114066	39.61
APOLLOHOSP	EQ	06-Jul-2020	1379.80	1384.80	1412.85	1381.60	1409.00	1410.05	1402.01	684309	9594.06	28567	256692	37.51
APOLLOPIPE	EQ	06-Jul-2020	323.70	324.50	328.70	318.30	324.00	322.45	323.44	25070	81.09	1344	15032	59.96
APOLLOTYRE	EQ	06-Jul-2020	114.25	114.80	118.20	114.70	117.75	117.80	116.78	10584603	12360.97	46300	1699956	16.06
APOLSINHOT	EQ	06-Jul-2020	460.05	495.00	495.00	461.50	475.00	474.05	473.19	1276	6.04	274	549	43.03
APTECHT	EQ	06-Jul-2020	99.20	100.00	101.85	99.65	100.50	100.25	100.71	86814	87.43	1529	45243	52.11
ARCHIDPLY	EQ	06-Jul-2020	24.15	23.90	26.30	23.15	25.30	24.50	25.02	69357	17.35	1065	28640	41.29
ARCHIES	EQ	06-Jul-2020	13.25	13.25	13.40	12.80	12.95	12.90	12.97	49358	6.40	205	42836	86.79
ARCOTECH	BE	06-Jul-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.81	378366	14.43	258	-	-
ARENTERP	EQ	06-Jul-2020	11.25	11.25	11.25	10.70	10.70	10.70	10.87	1050	0.11	12	1050	100.00
ARIES	EQ	06-Jul-2020	60.25	61.00	63.25	61.00	63.25	63.25	62.51	28000	17.50	459	16485	58.88
ARIHANT	EQ	06-Jul-2020	15.65	16.30	16.40	15.70	16.40	16.25	16.11	3256	0.52	33	1725	52.98
ARIHANTSUP	BE	06-Jul-2020	26.55	25.50	26.85	25.50	25.50	25.95	26.25	5776	1.52	24	-	-
ARMANFIN	EQ	06-Jul-2020	462.30	475.00	485.00	466.85	479.20	479.45	476.61	29805	142.05	1164	16758	56.23
AROGRANITE	EQ	06-Jul-2020	26.15	26.05	26.85	25.30	26.30	25.95	25.99	8977	2.33	190	5894	65.66
ARROWGREEN	BE	06-Jul-2020	45.60	47.80	47.85	45.80	47.85	47.80	47.22	3509	1.66	59	-	-
ARSHIYA	BE	06-Jul-2020	10.80	10.75	11.25	10.30	10.50	10.65	10.72	26754	2.87	69	-	-
ARSSINFRA	EQ	06-Jul-2020	15.15	14.50	15.65	14.50	14.75	14.60	14.72	17011	2.50	113	11859	69.71
ARTEMISMED	EQ	06-Jul-2020	181.40	197.70	197.70	177.95	180.05	179.30	181.34	2433	4.41	87	1482	60.91
ARVIND	EQ	06-Jul-2020	32.65	32.85	34.20	32.85	33.75	33.60	33.29	1622070	540.01	4633	834517	51.45
ARVINDF-RE	BE	06-Jul-2020	51.05	50.55	59.00	50.55	55.25	55.55	55.53	146661	81.43	2475	-	-
ARVINDFASN	EQ	06-Jul-2020	164.60	170.90	172.80	167.60	172.80	172.80	171.04	50235	85.92	772	39116	77.87
ARVSMART	EQ	06-Jul-2020	75.95	76.45	91.10	76.25	91.10	88.60	86.39	713357	616.27	4152	298986	41.91
ASAHIINDIA	EQ	06-Jul-2020	174.10	174.35	178.45	174.00	176.00	176.95	176.20	32188	56.72	822	20937	65.05
ASAHISONG	EQ	06-Jul-2020	148.05	148.10	153.00	146.05	151.00	150.30	151.00	22105	33.38	746	14679	66.41
ASAL	BE	06-Jul-2020	20.00	20.70	20.75	20.00	20.10	20.20	20.30	5725	1.16	30	-	-
ASALCBR	EQ	06-Jul-2020	247.60	248.00	250.35	245.40	246.00	247.00	247.80	29466	73.02	1151	16297	55.31
ASHAPURMIN	EQ	06-Jul-2020	46.30	47.90	48.35	46.30	46.40	46.65	47.25	48644	22.98	540	32146	66.08
ASHIANA	EQ	06-Jul-2020	64.80	66.20	68.00	65.95	68.00	68.00	67.61	154532	104.47	1040	114021	73.78
ASHIMASYN	BE	06-Jul-2020	6.10	5.90	6.30	5.80	6.30	6.20	6.17	24286	1.50	108	-	-
ASHOKA	EQ	06-Jul-2020	62.25	62.30	62.95	61.20	62.05	62.15	62.17	1471833	915.05	5947	578398	39.30
ASHOKLEY	EQ	06-Jul-2020	49.10	49.80	52.00	49.45	52.00	51.75	50.88	58137129	29580.39	120189	14349152	24.68
ASIANHOTNR	EQ	06-Jul-2020	53.70	58.80	58.80	53.80	54.70	54.60	54.81	25116	13.77	294	11905	47.40
ASIANPAINT	EQ	06-Jul-2020	1695.65	1708.95	1712.00	1692.15	1708.65	1708.85	1704.18	1236745	21076.37	56629	378705	30.62
ASIANTILES	EQ	06-Jul-2020	212.75	212.75	216.80	211.50	211.60	212.40	214.17	29689	63.58	344	26880	90.54
ASLIND	SM	06-Jul-2020	6.25	6.55	6.55	6.55	6.55	6.55	6.55	4000	0.26	1	4000	100.00
ASPINWALL	EQ	06-Jul-2020	123.20	125.55	133.00	125.35	128.75	128.50	129.06	3457	4.46	253	1947	56.32
ASTEC	EQ	06-Jul-2020	825.85	831.40	849.00	821.00	829.00	826.00	835.60	84062	702.42	4738	38258	45.51
ASTERDM	EQ	06-Jul-2020	121.45	122.00	122.30	120.00	120.15	120.25	120.59	145276	175.18	4490	75072	51.68
ASTRAL	EQ	06-Jul-2020	981.55	997.90	997.90	965.00	970.00	975.00	984.78	75085	739.42	5457	34547	46.01
ASTRAMICRO	EQ	06-Jul-2020	109.15	110.00	114.00	106.50	107.60	108.15	110.41	1198131	1322.85	9218	669083	55.84
ASTRAZEN	EQ	06-Jul-2020	3513.65	3539.90	3566.40	3505.95	3535.00	3537.25	3539.05	51030	1805.98	6499	18981	37.20
ASTRON	EQ	06-Jul-2020	39.80	40.00	41.05	39.00	39.50	39.40	39.77	51106	20.33	590	32454	63.50
ATFL	EQ	06-Jul-2020	539.10	545.00	573.00	539.55	565.30	567.30	562.72	21849	122.95	1553	9859	45.12
ATLANTA	EQ	06-Jul-2020	11.10	11.10	11.60	10.55	10.85	10.80	10.79	160859	17.36	569	104491	64.96
ATLASCYCLE	BE	06-Jul-2020	47.30	49.65	49.65	49.65	49.65	49.65	49.65	16293	8.09	108	-	-
ATNINTER	BE	06-Jul-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	3420	0.01	6	-	-
ATUL	EQ	06-Jul-2020	4537.45	4565.00	4607.00	4495.45	4555.10	4585.75	4581.82	34516	1581.46	3267	23576	68.30
ATULAUTO	EQ	06-Jul-2020	168.65	168.10	175.00	164.60	166.40	165.70	167.65	92309	154.75	2534	58653	63.54
AUBANK	EQ	06-Jul-2020	566.95	573.00	595.25	567.70	595.25	595.25	586.05	710784	4165.56	13805	463511	65.21
AURIONPRO	EQ	06-Jul-2020	49.35	50.00	50.70	45.70	46.00	46.55	47.94	50226	24.08	705	37322	74.31
AUROPHARMA	EQ	06-Jul-2020	777.85	777.85	786.60	764.50	768.50	767.90	769.35	2204399	16959.61	36134	679505	30.82
AUSOMENT	EQ	06-Jul-2020	29.95	29.55	30.75	29.50	29.95	29.95	30.03	3372	1.01	32	3207	95.11
AUTOAXLES	EQ	06-Jul-2020	573.30	575.35	586.35	571.00	580.00	574.10	577.16	8293	47.86	638	4559	54.97
AUTOIND	BE	06-Jul-2020	19.25	19.45	19.75	18.50	19.10	19.15	19.14	16605	3.18	113	-	-
AUTOLITIND	EQ	06-Jul-2020	17.15	17.75	17.75	16.75	16.90	16.85	17.12	5816	1.00	117	3475	59.75
AVADHSUGAR	EQ	06-Jul-2020	187.95	188.65	197.30	188.30	193.00	193.85	194.81	216250	421.27	3597	56970	26.34
AVANTIFEED	EQ	06-Jul-2020	491.55	496.00	498.20	491.00	491.50	492.85	493.98	299367	1478.83	8678	124309	41.52
AVG	SM	06-Jul-2020	51.25	49.15	52.00	49.15	50.80	50.80	50.60	6000	3.04	5	3600	60.00
AVTNPL	EQ	06-Jul-2020	38.25	38.50	39.80	37.80	38.55	38.75	39.03	166760	65.09	1236	86579	51.92
AXISBANK	EQ	06-Jul-2020	428.45	434.15	437.60	431.10	433.75	434.00	434.51	18425359	80060.29	181904	3120874	16.94
AXISCADES	EQ	06-Jul-2020	59.15	62.10	62.10	56.20	62.10	62.10	60.56	488087	295.57	1923	331356	67.89
AXISGOLD	EQ	06-Jul-2020	4207.75	4300.00	4300.00	4180.05	4206.00	4201.65	4201.56	1255	52.73	256	698	55.62
AXISNIFTY	EQ	06-Jul-2020	1128.11	1128.12	1198.00	1118.21	1171.73	1171.00	1170.87	287	3.36	74	166	57.84
AYMSYNTEX	EQ	06-Jul-2020	24.15	24.10	24.75	23.60	24.40	24.30	24.21	18688	4.53	137	13346	71.41
BABAFOOD	SM	06-Jul-2020	47.20	47.30	47.50	47.30	47.50	47.50	47.45	8000	3.80	4	8000	100.00
BAFNAPH	BE	06-Jul-2020	22.40	22.40	22.40	22.40	22.40	22.40	22.40	362	0.08	7	-	-
BAGFILMS	BE	06-Jul-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	208551	5.94	246	-	-
BAJAJ-AUTO	EQ	06-Jul-2020	2932.40	2942.05	2946.00	2884.00	2901.00	2897.10	2901.45	1126391	32681.63	54165	300987	26.72
BAJAJCON	EQ	06-Jul-2020	145.20	146.90	147.00	144.85	146.75	146.30	146.00	400685	584.99	14121	261547	65.27
BAJAJELEC	EQ	06-Jul-2020	384.20	390.00	391.95	383.00	384.00	384.70	385.51	289779	1117.13	8108	165580	57.14
BAJAJFINSV	EQ	06-Jul-2020	6149.40	6217.00	6321.00	6161.00	6272.00	6285.00	6250.91	1220298	76279.78	115445	154851	12.69
BAJAJHIND	EQ	06-Jul-2020	6.90	7.15	7.20	6.90	7.20	7.20	7.15	7655103	547.05	6115	3972777	51.90
BAJAJHLDNG	EQ	06-Jul-2020	2546.50	2565.00	2669.95	2565.00	2663.00	2654.45	2626.10	98296	2581.35	10408	33478	34.06
BAJFINANCE	EQ	06-Jul-2020	2931.50	2970.00	3134.65	2955.00	3121.00	3108.80	3038.22	11437602	347500.05	406997	1939443	16.96
BALAJITELE	EQ	06-Jul-2020	80.75	82.45	83.95	78.00	78.45	78.50	79.92	195896	156.56	2952	111083	56.71
BALAMINES	EQ	06-Jul-2020	556.20	559.10	599.00	545.35	587.10	584.20	584.98	1205246	7050.44	29130	229489	19.04
BALAXI	EQ	06-Jul-2020	126.30	120.50	130.70	120.50	126.40	124.25	125.71	1271	1.60	145	690	54.29
BALKRISHNA	BE	06-Jul-2020	16.40	15.60	16.40	15.60	15.70	15.65	15.76	24979	3.94	146	-	-
BALKRISIND	EQ	06-Jul-2020	1314.10	1316.10	1324.90	1298.20	1310.00	1312.20	1309.64	624399	8177.36	31027	139551	22.35
BALLARPUR	BE	06-Jul-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.50	6587717	98.76	1881	-	-
BALMLAWRIE	EQ	06-Jul-2020	113.70	114.75	114.75	113.00	114.30	114.25	113.98	208847	238.03	2660	117411	56.22
BALPHARMA	EQ	06-Jul-2020	42.70	42.75	44.15	41.30	43.20	42.60	42.65	16989	7.25	206	12101	71.23
BALRAMCHIN	EQ	06-Jul-2020	131.65	131.80	142.00	130.70	135.50	136.10	137.19	8254934	11324.88	66327	2372918	28.75
BANARBEADS	EQ	06-Jul-2020	43.05	44.80	46.50	41.50	42.10	42.85	43.74	18590	8.13	382	4696	25.26
BANARISUG	EQ	06-Jul-2020	1056.45	1060.00	1097.95	1040.35	1051.10	1051.40	1064.72	2267	24.14	299	1008	44.46
BANCOINDIA	EQ	06-Jul-2020	87.65	86.50	89.00	85.50	85.60	85.75	86.90	381354	331.38	3977	189961	49.81
BANDHANBNK	EQ	06-Jul-2020	347.15	351.70	359.30	349.00	356.40	356.95	354.44	12831651	45479.87	116870	3027145	23.59
BANG	EQ	06-Jul-2020	18.35	19.25	19.25	17.65	17.90	18.05	18.09	2368	0.43	37	1664	70.27
BANKA	SM	06-Jul-2020	68.25	69.50	69.50	69.50	69.50	69.50	69.50	1200	0.83	1	1200	100.00
BANKBARODA	EQ	06-Jul-2020	50.75	51.00	52.00	50.90	51.35	51.45	51.46	28186246	14505.65	54685	4753373	16.86
BANKBEES	EQ	06-Jul-2020	220.46	223.98	225.50	223.00	224.03	223.67	224.04	1638520	3671.02	10265	683662	41.72
BANKINDIA	EQ	06-Jul-2020	50.55	50.55	50.95	49.00	49.70	49.85	50.24	3417213	1716.89	9804	1070744	31.33
BANSAL	SZ	06-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	2000	0.03	2	2000	100.00
BANSWRAS	EQ	06-Jul-2020	78.20	78.10	80.00	76.70	78.95	77.95	78.32	17714	13.87	225	9916	55.98
BARTRONICS	BZ	06-Jul-2020	3.60	3.75	3.75	3.45	3.45	3.45	3.51	8950	0.31	30	-	-
BASF	EQ	06-Jul-2020	1241.05	1254.00	1292.00	1248.05	1265.00	1265.05	1268.31	100231	1271.24	5809	42353	42.26
BASML	EQ	06-Jul-2020	97.95	97.00	98.95	95.10	95.65	96.15	96.21	2734	2.63	167	1824	66.72
BATAINDIA	EQ	06-Jul-2020	1298.65	1309.00	1349.00	1307.85	1334.45	1335.40	1333.48	1893450	25248.84	55609	469721	24.81
BAYERCROP	EQ	06-Jul-2020	6065.00	6130.00	6175.05	6001.30	6050.00	6050.95	6083.62	16454	1001.00	5172	6082	36.96
BBL	EQ	06-Jul-2020	808.90	840.00	850.00	823.00	825.00	828.20	831.78	29734	247.32	2314	13171	44.30
BBTC	EQ	06-Jul-2020	1029.90	1035.25	1066.00	1030.00	1059.00	1060.60	1051.41	141671	1489.54	6416	41985	29.64
BCG	BE	06-Jul-2020	8.50	8.10	8.90	8.10	8.90	8.90	8.66	2349077	203.43	3187	-	-
BCP	EQ	06-Jul-2020	4.95	4.95	5.00	4.90	5.00	5.00	4.96	1018683	50.52	895	702410	68.95
BDL	EQ	06-Jul-2020	374.30	384.20	446.45	374.30	424.90	428.85	417.06	12559724	52381.58	183599	1062734	8.46
BEARDSELL	BE	06-Jul-2020	8.20	8.50	8.50	7.80	7.80	7.80	7.84	8828	0.69	31	-	-
BEDMUTHA	EQ	06-Jul-2020	13.75	13.75	14.10	13.30	13.45	13.45	13.76	7668	1.06	39	6874	89.65
BEL	EQ	06-Jul-2020	97.20	98.20	103.55	97.00	101.50	102.20	99.78	44028726	43933.13	145729	7383994	16.77
BEML	EQ	06-Jul-2020	660.10	660.10	678.00	660.05	664.40	666.45	669.37	2030403	13590.98	39641	377900	18.61
BEPL	EQ	06-Jul-2020	49.20	49.35	51.70	49.20	49.30	49.40	50.02	658751	329.49	3427	367451	55.78
BERGEPAINT	EQ	06-Jul-2020	503.60	509.00	515.00	504.50	507.00	506.35	509.90	1512786	7713.67	24336	331705	21.93
BETA	SM	06-Jul-2020	58.50	59.05	59.80	59.00	59.80	59.80	59.28	2400	1.42	3	1600	66.67
BFINVEST	EQ	06-Jul-2020	304.20	307.50	314.00	303.55	306.00	305.70	308.70	26191	80.85	2379	6436	24.57
BFUTILITIE	EQ	06-Jul-2020	197.80	201.00	205.90	199.05	205.85	203.75	202.82	200480	406.60	4306	77028	38.42
BGRENERGY	EQ	06-Jul-2020	41.30	44.95	49.55	41.50	49.55	49.55	47.88	4537308	2172.50	20112	1296656	28.58
BHAGERIA	EQ	06-Jul-2020	118.50	118.50	119.90	114.00	115.90	115.90	117.57	44756	52.62	1072	30327	67.76
BHAGYANGR	EQ	06-Jul-2020	17.30	17.15	17.65	16.80	17.10	17.10	17.20	14171	2.44	108	7957	56.15
BHAGYAPROP	EQ	06-Jul-2020	21.35	22.00	22.40	21.15	21.70	21.65	21.72	7013	1.52	133	2952	42.09
BHANDARI	EQ	06-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	44849	0.70	80	44849	100.00
BHARATFORG	EQ	06-Jul-2020	358.80	360.10	370.00	353.75	369.75	368.35	362.27	4786462	17340.00	54705	425491	8.89
BHARATGEAR	EQ	06-Jul-2020	43.45	43.45	44.90	43.00	44.25	44.15	44.18	17269	7.63	599	7805	45.20
BHARATRAS	EQ	06-Jul-2020	7576.00	7605.00	7720.00	7580.00	7685.00	7653.65	7646.05	2541	194.29	896	1545	60.80
BHARATWIRE	EQ	06-Jul-2020	22.75	22.75	23.40	22.50	22.75	23.05	22.93	24331	5.58	258	13525	55.59
BHARTIARTL	EQ	06-Jul-2020	581.45	587.60	589.30	575.05	575.90	576.60	581.41	15818188	91967.97	215898	5369565	33.95
BHEL	EQ	06-Jul-2020	38.65	39.05	44.40	38.80	43.40	43.55	41.21	253755560	104583.36	291389	31564674	12.44
BIGBLOC	EQ	06-Jul-2020	30.70	32.00	32.20	29.25	29.85	30.20	30.61	2276	0.70	42	471	20.69
BIL	EQ	06-Jul-2020	141.90	142.00	144.70	140.05	142.00	143.10	141.67	3609	5.11	158	2482	68.77
BILENERGY	EQ	06-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	406005	4.67	269	406005	100.00
BINDALAGRO	EQ	06-Jul-2020	12.20	12.00	12.40	11.85	12.40	12.25	12.25	35081	4.30	168	26393	75.23
BIOCON	EQ	06-Jul-2020	395.60	399.05	406.35	392.65	401.55	401.85	399.74	4992143	19955.41	64385	1278323	25.61
BIOFILCHEM	BE	06-Jul-2020	13.25	13.60	13.90	13.25	13.60	13.50	13.49	16974	2.29	127	-	-
BIRLACABLE	EQ	06-Jul-2020	51.40	52.00	52.50	50.20	51.10	51.00	51.32	38881	19.96	632	25757	66.25
BIRLACORPN	EQ	06-Jul-2020	611.05	613.00	621.10	603.35	614.20	615.60	614.32	197660	1214.26	7870	97693	49.42
BIRLAMONEY	EQ	06-Jul-2020	34.10	35.00	35.05	34.10	34.60	34.40	34.44	78761	27.12	743	47595	60.43
BIRLATYRE	BE	06-Jul-2020	48.10	45.70	45.70	45.70	45.70	45.70	45.70	182520	83.41	1787	-	-
BKMINDST	BE	06-Jul-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	35845	0.54	38	-	-
BLBLIMITED	BE	06-Jul-2020	5.65	5.65	5.90	5.40	5.90	5.90	5.78	25754	1.49	54	-	-
BLISSGVS	EQ	06-Jul-2020	97.35	98.40	98.40	95.00	95.15	95.65	95.99	231408	222.14	2474	157888	68.23
BLKASHYAP	EQ	06-Jul-2020	5.40	5.15	5.35	5.15	5.20	5.25	5.16	286627	14.79	204	261189	91.13
BLS	EQ	06-Jul-2020	62.20	62.20	63.90	61.80	62.20	62.00	62.15	41114	25.55	469	33750	82.09
BLUEBLENDS	BZ	06-Jul-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	1883	0.01	9	-	-
BLUECOAST	BE	06-Jul-2020	4.50	4.50	4.50	4.50	4.50	4.50	4.50	444	0.02	5	-	-
BLUEDART	EQ	06-Jul-2020	2010.00	2015.35	2042.10	1997.95	2012.00	2008.90	2004.67	16819	337.17	2220	10850	64.51
BLUESTARCO	EQ	06-Jul-2020	500.15	502.65	507.05	496.00	496.55	497.65	500.31	93050	465.54	3721	73834	79.35
BODALCHEM	EQ	06-Jul-2020	62.30	62.95	68.70	62.80	66.45	67.40	66.54	3751380	2496.21	17539	966618	25.77
BOHRA	SM	06-Jul-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.79	8000	0.14	4	8000	100.00
BOMDYEING	EQ	06-Jul-2020	72.55	72.80	79.10	72.80	78.00	77.50	76.23	5849553	4459.15	27119	1458149	24.93
BORORENEW	EQ	06-Jul-2020	113.95	108.30	108.30	108.30	108.30	108.30	108.30	42051	45.54	2240	42050	100.00
BOSCHLTD	EQ	06-Jul-2020	11777.05	11849.90	12128.00	11780.00	12040.00	12037.30	12000.47	47140	5657.02	9612	17166	36.41
BPCL	EQ	06-Jul-2020	385.40	388.00	396.75	385.40	390.00	390.20	392.65	4963439	19489.15	66616	682536	13.75
BPL	BE	06-Jul-2020	20.90	20.80	20.85	19.90	20.30	20.00	20.02	91236	18.27	367	-	-
BRFL	BE	06-Jul-2020	8.65	8.25	8.25	8.25	8.25	8.25	8.25	126602	10.44	90	-	-
BRIGADE	EQ	06-Jul-2020	132.15	141.00	154.00	131.70	152.50	150.05	146.46	2244246	3286.93	17405	823588	36.70
BRITANNIA	EQ	06-Jul-2020	3538.35	3560.00	3646.00	3541.00	3625.80	3624.45	3599.54	538078	19368.34	39680	170627	31.71
BRITANNIA	N2	06-Jul-2020	33.19	33.10	33.21	33.10	33.20	33.14	33.12	11603	3.84	102	11500	99.11
BRNL	EQ	06-Jul-2020	36.85	37.80	37.80	36.00	36.55	36.90	37.00	14531	5.38	241	9738	67.02
BROOKS	BE	06-Jul-2020	28.95	29.70	29.70	28.80	29.50	29.50	29.41	9142	2.69	111	-	-
BSE	EQ	06-Jul-2020	469.85	475.00	488.45	472.10	480.05	481.40	479.52	294248	1410.97	6828	133288	45.30
BSHSL	SM	06-Jul-2020	105.00	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
BSL	EQ	06-Jul-2020	25.05	25.15	25.60	24.50	24.60	24.85	25.08	9948	2.50	124	7158	71.95
BSLGOLDETF	EQ	06-Jul-2020	4433.30	4433.35	4452.80	4415.00	4428.20	4429.95	4433.88	196	8.69	63	148	75.51
BSLNIFTY	EQ	06-Jul-2020	113.85	114.17	119.25	114.05	119.06	117.49	115.97	1423	1.65	81	994	69.85
BSOFT	EQ	06-Jul-2020	89.90	90.70	92.70	89.55	90.20	90.55	90.77	1005934	913.12	6340	447257	44.46
BUTTERFLY	EQ	06-Jul-2020	133.20	134.55	134.95	132.10	132.50	132.40	133.32	63740	84.98	1220	33825	53.07
BVCL	BE	06-Jul-2020	13.55	12.95	14.00	12.90	13.00	13.00	13.24	6269	0.83	37	-	-
BYKE	EQ	06-Jul-2020	15.25	15.50	15.70	14.50	15.15	15.00	14.86	251848	37.42	814	140105	55.63
CADILAHC	EQ	06-Jul-2020	366.35	374.00	374.00	360.10	363.25	362.90	363.67	3390790	12331.33	37832	802713	23.67
CADSYS	SM	06-Jul-2020	23.65	22.50	23.00	22.50	23.00	23.00	22.83	6000	1.37	2	6000	100.00
CALSOFT	EQ	06-Jul-2020	9.55	9.45	9.90	8.60	9.25	9.25	9.21	90377	8.33	244	46775	51.76
CAMLINFINE	EQ	06-Jul-2020	55.35	56.80	56.80	55.60	56.10	56.05	56.03	1070799	599.95	2273	913767	85.34
CANBK	EQ	06-Jul-2020	103.00	104.10	105.65	103.40	104.70	104.90	104.85	14554223	15260.06	53242	1649935	11.34
CANDC	BZ	06-Jul-2020	3.55	3.55	3.55	3.40	3.40	3.40	3.46	3128	0.11	17	-	-
CANFINHOME	EQ	06-Jul-2020	353.35	354.05	375.50	353.35	369.20	371.05	369.15	1277477	4715.74	20611	234123	18.33
CANTABIL	EQ	06-Jul-2020	296.35	299.30	301.00	287.05	288.00	289.05	296.58	80606	239.06	2337	29268	36.31
CAPACITE	EQ	06-Jul-2020	112.20	113.70	114.00	111.90	113.00	112.45	112.78	52579	59.30	986	34975	66.52
CAPLIPOINT	EQ	06-Jul-2020	339.05	338.00	345.80	335.60	339.75	340.70	340.47	263090	895.73	6168	75020	28.51
CAPTRUST	EQ	06-Jul-2020	81.80	84.90	84.90	80.65	83.00	83.00	82.93	671	0.56	59	379	56.48
CARBORUNIV	EQ	06-Jul-2020	268.75	270.05	270.05	264.50	266.45	265.85	267.51	39902	106.74	1957	18290	45.84
CAREERP	EQ	06-Jul-2020	137.40	137.00	139.10	136.95	137.05	137.65	137.70	20667	28.46	417	14232	68.86
CARERATING	EQ	06-Jul-2020	410.80	416.00	427.40	412.25	422.00	419.90	420.04	107154	450.09	6863	66801	62.34
CASTEXTECH	BE	06-Jul-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	210800	1.26	39	-	-
CASTROLIND	EQ	06-Jul-2020	121.15	122.00	125.25	122.00	124.20	124.35	123.88	1310263	1623.11	14142	603517	46.06
CCCL	BE	06-Jul-2020	0.25	0.30	0.30	0.25	0.25	0.25	0.30	448847	1.33	59	-	-
CCHHL	BE	06-Jul-2020	3.45	3.50	3.50	3.30	3.35	3.35	3.34	44217	1.48	103	-	-
CCL	EQ	06-Jul-2020	240.75	245.55	250.00	243.05	246.00	247.15	246.18	142896	351.78	2879	76455	53.50
CDSL	EQ	06-Jul-2020	283.65	285.00	288.75	281.25	285.20	285.50	285.40	649211	1852.88	8888	330387	50.89
CEATLTD	EQ	06-Jul-2020	921.95	925.40	976.60	925.05	959.80	959.30	953.26	623746	5945.90	15855	204028	32.71
CEBBCO	EQ	06-Jul-2020	15.30	15.70	15.70	14.75	15.20	15.15	15.09	62003	9.36	339	33281	53.68
CELEBRITY	EQ	06-Jul-2020	4.85	4.95	4.95	4.65	4.85	4.80	4.80	25632	1.23	86	15590	60.82
CENTENKA	EQ	06-Jul-2020	175.60	176.25	184.00	176.25	182.00	181.55	180.54	72352	130.62	1885	30713	42.45
CENTEXT	EQ	06-Jul-2020	4.55	4.35	4.75	4.35	4.75	4.75	4.58	1303852	59.68	1127	728639	55.88
CENTRALBK	EQ	06-Jul-2020	17.60	17.65	17.85	17.35	17.55	17.55	17.56	1337296	234.78	2998	638447	47.74
CENTRUM	EQ	06-Jul-2020	17.15	17.10	17.60	16.30	16.60	16.65	16.78	190789	32.01	1173	86516	45.35
CENTUM	EQ	06-Jul-2020	306.60	307.80	342.00	307.80	336.80	335.45	326.37	59299	193.54	2785	28899	48.73
CENTURYPLY	EQ	06-Jul-2020	125.05	126.70	128.70	125.10	126.25	126.80	126.95	568303	721.49	6588	261796	46.07
CENTURYTEX	EQ	06-Jul-2020	306.05	309.35	321.45	307.15	321.45	318.10	314.55	2419407	7610.32	27592	777956	32.15
CERA	EQ	06-Jul-2020	2195.30	2210.00	2210.00	2170.00	2189.00	2184.65	2190.68	1759	38.53	434	1057	60.09
CEREBRAINT	EQ	06-Jul-2020	28.10	28.00	28.90	27.70	28.90	28.70	28.54	78456	22.39	206	68311	87.07
CESC	EQ	06-Jul-2020	629.20	630.00	639.00	625.10	633.50	633.20	633.60	139466	883.65	4120	20265	14.53
CESCVENT	EQ	06-Jul-2020	173.20	173.90	176.75	171.10	171.95	172.45	174.17	44364	77.27	911	33630	75.80
CGCL	EQ	06-Jul-2020	176.45	177.35	179.80	176.00	176.00	176.45	177.90	41463	73.76	1711	18701	45.10
CGPOWER	EQ	06-Jul-2020	9.80	10.25	10.25	9.35	10.25	10.25	9.97	16586669	1653.06	9421	9043527	54.52
CHALET	EQ	06-Jul-2020	130.65	132.50	137.90	132.50	136.65	137.00	136.27	177078	241.30	2600	99579	56.23
CHAMBLFERT	EQ	06-Jul-2020	146.60	149.20	156.90	149.20	153.15	153.60	154.18	3588314	5532.38	25420	943831	26.30
CHEMBOND	EQ	06-Jul-2020	138.95	138.95	138.95	131.45	135.00	135.15	135.00	21523	29.06	727	13963	64.87
CHEMFAB	EQ	06-Jul-2020	132.95	132.05	136.00	130.00	131.60	133.75	132.16	7352	9.72	379	4500	61.21
CHENNPETRO	EQ	06-Jul-2020	80.15	81.00	82.85	80.00	81.25	81.00	81.37	1118027	909.78	9166	506400	45.29
CHOLAFIN	EQ	06-Jul-2020	196.70	200.00	202.00	196.65	200.90	201.10	199.35	11027733	21983.66	80982	1395562	12.66
CHOLAHLDNG	EQ	06-Jul-2020	300.50	304.80	312.40	304.80	311.60	311.50	310.31	41148	127.69	2103	34072	82.80
CIGNITITEC	EQ	06-Jul-2020	269.50	272.70	272.75	264.95	266.50	266.25	267.31	16700	44.64	699	12590	75.39
CIMMCO	EQ	06-Jul-2020	20.25	22.25	22.25	20.55	22.25	22.25	22.11	305445	67.53	915	193393	63.32
CINELINE	EQ	06-Jul-2020	23.85	24.00	24.60	23.80	24.10	24.15	24.21	6981	1.69	105	4369	62.58
CINEVISTA	EQ	06-Jul-2020	6.70	6.95	6.95	6.45	6.90	6.85	6.78	10964	0.74	74	6280	57.28
CIPLA	EQ	06-Jul-2020	638.80	640.00	644.25	629.20	634.95	634.60	635.28	5604898	35606.88	97822	1807532	32.25
CKFSL	BZ	06-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	86561	1.00	56	-	-
CKPPRODUCT	SM	06-Jul-2020	25.80	24.55	24.55	24.55	24.55	24.55	24.55	3000	0.74	1	3000	100.00
CLEDUCATE	EQ	06-Jul-2020	39.35	40.00	40.30	39.00	39.80	39.70	39.61	10871	4.31	237	5671	52.17
CLNINDIA	EQ	06-Jul-2020	453.60	449.65	462.70	436.40	448.90	448.25	449.86	205017	922.30	8493	72396	35.31
CMICABLES	EQ	06-Jul-2020	36.65	38.45	38.45	36.50	36.50	36.80	37.62	134465	50.59	959	97502	72.51
CMMIPL	SM	06-Jul-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	3000	0.09	1	3000	100.00
CNOVAPETRO	BE	06-Jul-2020	7.60	7.50	7.50	7.25	7.25	7.25	7.25	1838	0.13	14	-	-
COALINDIA	EQ	06-Jul-2020	135.25	136.30	137.50	135.25	135.85	135.85	136.17	9491956	12924.96	48520	3101204	32.67
COCHINSHIP	EQ	06-Jul-2020	308.55	311.35	336.80	309.00	330.50	329.45	323.64	2577895	8343.16	33906	914806	35.49
COFFEEDAY	BZ	06-Jul-2020	18.05	18.95	18.95	18.95	18.95	18.95	18.95	129820	24.60	255	-	-
COLPAL	EQ	06-Jul-2020	1382.65	1394.35	1394.95	1375.00	1382.00	1382.75	1381.38	395738	5466.65	20066	183596	46.39
COMPINFO	EQ	06-Jul-2020	12.50	12.15	12.90	11.90	12.00	12.00	12.34	204669	25.25	404	117692	57.50
COMPUSOFT	BE	06-Jul-2020	8.50	8.60	8.80	8.40	8.50	8.45	8.55	34127	2.92	265	-	-
CONCOR	EQ	06-Jul-2020	429.95	431.40	448.20	428.10	431.05	431.50	438.55	2893436	12689.11	67220	754875	26.09
CONFIPET	EQ	06-Jul-2020	21.05	21.40	21.80	21.05	21.40	21.30	21.41	352489	75.46	1273	199593	56.62
CONSOFINVT	EQ	06-Jul-2020	30.50	31.80	31.80	30.70	30.70	30.70	30.71	610	0.19	9	575	94.26
CONTI	SM	06-Jul-2020	9.70	10.10	10.10	9.25	9.50	9.50	9.56	29997	2.87	9	19998	66.67
CONTROLPR	EQ	06-Jul-2020	200.50	207.75	207.75	200.55	203.90	202.90	202.96	23407	47.51	1109	16789	71.73
CORALFINAC	EQ	06-Jul-2020	25.70	24.45	24.45	24.45	24.45	24.45	24.45	5468	1.34	48	5468	100.00
CORDSCABLE	EQ	06-Jul-2020	37.50	37.30	40.40	36.90	38.30	38.30	38.76	194779	75.49	2906	92574	47.53
COROMANDEL	EQ	06-Jul-2020	749.25	754.95	758.80	747.00	748.90	749.65	752.29	359210	2702.32	14123	217567	60.57
COSMOFILMS	EQ	06-Jul-2020	319.75	320.20	335.25	319.00	326.00	326.25	326.80	191203	624.85	5365	102031	53.36
COUNCODOS	EQ	06-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	4769	0.07	26	4769	100.00
COX&KINGS	BZ	06-Jul-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.92	2947288	56.72	1541	-	-
CPSEETF	EQ	06-Jul-2020	17.91	18.00	18.18	17.90	18.18	18.15	18.09	1406249	254.36	19732	1275645	90.71
CREATIVE	EQ	06-Jul-2020	74.55	75.85	75.90	72.00	73.90	73.80	73.13	5687	4.16	127	1702	29.93
CREDITACC	EQ	06-Jul-2020	535.05	540.00	561.80	538.45	561.80	561.80	556.18	57534	319.99	1281	49934	86.79
CREST	EQ	06-Jul-2020	66.00	67.90	72.60	67.85	72.60	72.60	72.26	67890	49.06	662	37995	55.97
CRISIL	EQ	06-Jul-2020	1703.60	1703.60	1735.00	1697.55	1730.20	1730.50	1725.90	14012	241.83	2107	7734	55.20
CROMPTON	EQ	06-Jul-2020	236.40	239.80	248.00	235.50	246.15	246.50	242.03	1602685	3878.98	13762	1312939	81.92
CSBBANK	EQ	06-Jul-2020	183.95	183.20	186.95	183.00	185.25	185.00	184.99	169935	314.36	2727	93214	54.85
CTE	EQ	06-Jul-2020	20.90	20.50	21.40	19.90	19.90	19.90	20.10	15277	3.07	102	13133	85.97
CUB	EQ	06-Jul-2020	123.60	123.50	127.50	123.50	126.50	126.55	125.59	5216439	6551.41	26299	3783224	72.53
CUBEXTUB	EQ	06-Jul-2020	10.85	10.85	11.30	10.40	11.00	11.00	10.94	12757	1.40	92	9646	75.61
CUMMINSIND	EQ	06-Jul-2020	410.75	415.50	433.90	411.00	432.50	431.15	426.62	4654555	19857.09	60904	721851	15.51
CUPID	EQ	06-Jul-2020	212.40	214.80	215.75	209.15	210.85	209.90	211.09	94390	199.25	2785	54684	57.93
CYBERTECH	EQ	06-Jul-2020	41.30	41.25	42.00	41.00	41.05	41.15	41.28	20935	8.64	227	17642	84.27
CYIENT	EQ	06-Jul-2020	266.95	268.05	272.00	265.25	267.20	267.45	268.64	588430	1580.73	8641	160948	27.35
DAAWAT	EQ	06-Jul-2020	43.70	43.80	47.80	43.65	46.40	46.30	46.18	6890341	3182.26	21835	2787419	40.45
DABUR	EQ	06-Jul-2020	467.05	470.00	470.10	464.00	465.30	465.95	466.60	1892745	8831.57	30473	899360	47.52
DALBHARAT	EQ	06-Jul-2020	715.85	725.85	731.95	711.95	714.20	718.60	720.02	100349	722.54	8530	47835	47.67
DALMIASUG	EQ	06-Jul-2020	109.95	111.00	117.80	109.20	113.00	113.00	113.50	617072	700.40	6832	180576	29.26
DAMODARIND	EQ	06-Jul-2020	23.90	24.20	26.75	24.20	26.00	25.30	25.90	28157	7.29	228	13734	48.78
DATAMATICS	EQ	06-Jul-2020	47.40	48.90	49.20	47.95	48.15	48.25	48.81	67954	33.17	701	51800	76.23
DBCORP	EQ	06-Jul-2020	77.15	78.35	78.35	75.00	76.30	75.85	76.60	252957	193.76	4870	151886	60.04
DBL	EQ	06-Jul-2020	281.35	283.90	297.00	281.40	294.80	293.00	290.72	692251	2012.49	10366	223510	32.29
DBREALTY	EQ	06-Jul-2020	6.95	7.00	7.20	6.85	7.10	7.05	6.99	338581	23.67	687	245214	72.42
DBSTOCKBRO	EQ	06-Jul-2020	10.60	10.60	10.60	10.10	10.10	10.10	10.19	2653	0.27	13	2564	96.65
DCAL	EQ	06-Jul-2020	126.95	127.40	139.60	125.30	139.60	135.65	132.99	729242	969.83	9516	481582	66.04
DCBBANK	EQ	06-Jul-2020	79.95	80.70	81.70	80.50	80.95	80.85	80.89	1572559	1272.00	6261	646082	41.08
DCM	EQ	06-Jul-2020	18.40	18.40	19.00	18.25	18.50	18.50	18.56	13170	2.44	49	12870	97.72
DCMNVL	EQ	06-Jul-2020	28.10	29.10	29.65	27.70	27.80	27.95	28.65	35634	10.21	294	28207	79.16
DCMSHRIRAM	EQ	06-Jul-2020	316.20	317.80	320.00	312.00	316.80	315.15	316.16	153167	484.26	3538	43684	28.52
DCW	EQ	06-Jul-2020	13.00	13.05	13.65	13.05	13.20	13.15	13.34	618200	82.50	1490	377096	61.00
DECCANCE	EQ	06-Jul-2020	267.40	270.00	320.85	270.00	305.80	307.00	308.73	886418	2736.67	16280	300309	33.88
DEEPAKFERT	EQ	06-Jul-2020	112.65	115.00	117.00	114.60	115.20	116.05	115.73	932647	1079.36	8915	345375	37.03
DEEPAKNTR	EQ	06-Jul-2020	478.95	486.00	524.00	481.00	516.50	516.05	505.40	1904514	9625.43	42907	795488	41.77
DEEPIND	EQ	06-Jul-2020	81.05	81.85	83.40	80.00	81.80	82.20	82.18	68716	56.47	1232	39954	58.14
DELTACORP	EQ	06-Jul-2020	90.70	91.05	95.20	90.00	95.20	94.80	93.63	3084626	2888.24	16779	1297955	42.08
DELTAMAGNT	EQ	06-Jul-2020	24.35	24.35	24.35	23.15	23.65	23.60	23.82	9219	2.20	227	6295	68.28
DEN	EQ	06-Jul-2020	74.90	74.95	77.75	74.90	75.15	75.80	75.98	90815	69.00	1141	59868	65.92
DENORA	EQ	06-Jul-2020	210.80	216.05	221.30	213.05	221.30	221.30	218.11	8561	18.67	317	5720	66.81
DFMFOODS	EQ	06-Jul-2020	185.35	185.00	190.00	185.00	185.70	185.75	187.77	33149	62.24	864	23213	70.03
DGCONTENT	EQ	06-Jul-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	5901	0.45	31	5901	100.00
DHAMPURSUG	EQ	06-Jul-2020	132.00	133.20	143.30	131.65	139.35	139.55	138.88	4457586	6190.80	31050	1169134	26.23
DHANBANK	EQ	06-Jul-2020	14.00	14.05	14.45	13.85	14.00	13.95	14.03	714422	100.23	1799	554510	77.62
DHANUKA	EQ	06-Jul-2020	733.75	739.65	741.80	721.50	726.00	726.95	728.93	57160	416.66	2209	29442	51.51
DHARSUGAR	BE	06-Jul-2020	7.65	7.30	7.30	7.30	7.30	7.30	7.30	1500	0.11	7	-	-
DHFL	EQ	06-Jul-2020	16.45	16.75	16.75	16.00	16.25	16.15	16.20	1523388	246.73	3445	861156	56.53
DHFL	NC	06-Jul-2020	254.94	216.60	250.00	216.60	250.00	250.00	244.55	366	0.90	14	353	96.45
DHFL	NQ	06-Jul-2020	234.90	245.00	247.95	219.00	247.95	247.77	230.75	810	1.87	6	230	28.40
DHFL	NS	06-Jul-2020	239.50	239.00	240.00	215.01	225.00	225.00	227.49	1009	2.30	7	808	80.08
DHFL	NU	06-Jul-2020	224.00	223.00	223.00	223.00	223.00	223.00	223.00	145	0.32	1	145	100.00
DHFL	NX	06-Jul-2020	227.50	227.50	238.00	227.50	238.00	236.80	233.42	275	0.64	5	275	100.00
DHFL	Y1	06-Jul-2020	235.00	240.00	240.00	240.00	240.00	240.00	240.00	40	0.10	1	40	100.00
DHUNINV	EQ	06-Jul-2020	170.00	176.05	204.00	170.20	204.00	204.00	193.80	11185	21.68	1240	5168	46.20
DIAMONDYD	EQ	06-Jul-2020	584.35	595.00	595.05	578.00	580.00	584.45	583.14	48435	282.44	3350	37026	76.44
DIAPOWER	BZ	06-Jul-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.27	74300	0.94	51	-	-
DICIND	EQ	06-Jul-2020	335.65	339.80	340.00	330.05	332.25	331.25	333.87	2379	7.94	260	1628	68.43
DIGISPICE	BE	06-Jul-2020	7.35	7.35	7.35	7.00	7.00	7.05	7.12	13098	0.93	83	-	-
DIGJAMLTD	BZ	06-Jul-2020	3.90	3.75	3.75	3.75	3.75	3.75	3.75	315360	11.83	153	-	-
DISHTV	EQ	06-Jul-2020	8.60	8.80	8.80	8.25	8.40	8.35	8.39	7499158	629.21	9238	4981024	66.42
DIVISLAB	EQ	06-Jul-2020	2190.45	2219.90	2219.90	2157.00	2162.00	2161.10	2170.52	932523	20240.57	80358	397688	42.65
DIXON	EQ	06-Jul-2020	5983.40	5960.25	6040.00	5925.05	5950.05	5967.35	5989.61	24632	1475.36	5436	11717	47.57
DLF	EQ	06-Jul-2020	151.25	153.00	156.00	152.25	154.25	154.85	153.74	5813548	8937.47	33528	1037988	17.85
DLINKINDIA	EQ	06-Jul-2020	88.50	92.70	93.90	91.00	92.15	91.50	92.52	518996	480.17	4938	301819	58.15
DMART	EQ	06-Jul-2020	2290.15	2296.00	2355.00	2296.00	2313.45	2323.00	2329.02	408632	9517.14	53140	216893	53.08
DNAMEDIA	BE	06-Jul-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	20	0.00	1	-	-
DOLAT	EQ	06-Jul-2020	49.35	49.90	50.75	48.70	48.75	48.95	49.35	116770	57.63	763	99585	85.28
DOLLAR	EQ	06-Jul-2020	129.50	129.90	137.00	129.90	133.55	134.65	134.62	172570	232.31	2304	87830	50.90
DONEAR	EQ	06-Jul-2020	28.55	28.50	30.20	28.20	28.70	28.80	28.97	50365	14.59	1346	20065	39.84
DPABHUSHAN	SM	06-Jul-2020	69.50	74.90	78.00	74.00	77.00	77.00	75.96	100000	75.96	23	68000	68.00
DPSCLTD	EQ	06-Jul-2020	9.15	8.95	9.35	8.95	9.25	9.25	9.06	15191	1.38	94	10502	69.13
DPWIRES	BE	06-Jul-2020	54.55	54.65	55.65	54.65	55.00	55.00	54.87	3906	2.14	41	-	-
DQE	BE	06-Jul-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	24883	0.45	31	-	-
DREDGECORP	EQ	06-Jul-2020	285.40	286.50	288.00	276.50	279.45	281.90	281.98	356349	1004.83	8658	70598	19.81
DRREDDY	EQ	06-Jul-2020	3921.45	3925.00	3940.00	3877.00	3892.00	3892.00	3894.20	569619	22182.13	47113	222674	39.09
DRSDILIP	SM	06-Jul-2020	70.95	75.00	75.00	75.00	75.00	75.00	75.00	33600	25.20	2	33600	100.00
DSML	SM	06-Jul-2020	3.65	3.80	3.80	3.50	3.50	3.50	3.70	18000	0.67	3	12000	66.67
DSSL	EQ	06-Jul-2020	23.70	23.70	24.40	23.40	23.40	23.50	23.60	6489	1.53	50	5044	77.73
DTIL	EQ	06-Jul-2020	162.70	162.70	179.45	155.10	176.50	175.70	170.87	61987	105.92	1555	16270	26.25
DUCON	EQ	06-Jul-2020	4.30	4.45	4.50	4.15	4.25	4.25	4.24	46307	1.97	146	37227	80.39
DVL	EQ	06-Jul-2020	59.85	59.20	59.20	54.10	55.05	55.60	55.54	153839	85.44	1583	96894	62.98
DWARKESH	EQ	06-Jul-2020	24.70	24.80	25.90	24.80	25.90	25.90	25.75	1869212	481.32	3285	904144	48.37
DYNAMATECH	EQ	06-Jul-2020	589.50	618.95	618.95	606.70	608.80	613.40	616.58	81814	504.45	3588	39471	48.24
DYNPRO	EQ	06-Jul-2020	155.20	158.80	160.05	155.20	158.20	159.35	157.72	27999	44.16	716	19632	70.12
E2E	SM	06-Jul-2020	27.10	25.75	25.75	25.75	25.75	25.75	25.75	2000	0.52	1	2000	100.00
EASUNREYRL	BZ	06-Jul-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1107	0.03	10	-	-
EBANK	EQ	06-Jul-2020	2370.70	2186.20	2437.00	2186.20	2320.00	2363.30	2354.96	1035	24.37	32	11	1.06
EBBETF0423	EQ	06-Jul-2020	1071.93	1100.00	1105.95	1065.50	1072.25	1072.48	1073.36	19000	203.94	144	14239	74.94
EBBETF0430	EQ	06-Jul-2020	1094.40	1100.00	1100.05	1090.00	1091.96	1090.26	1092.45	42571	465.07	313	37474	88.03
EBIXFOREX	EQ	06-Jul-2020	414.75	432.00	432.00	399.95	414.25	411.95	410.63	3420	14.04	295	1625	47.51
ECLERX	EQ	06-Jul-2020	476.65	507.00	527.90	463.10	473.05	479.60	500.86	1566381	7845.31	51072	299455	19.12
ECLFINANCE	NE	06-Jul-2020	1079.88	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
ECLFINANCE	NF	06-Jul-2020	975.00	971.00	985.00	971.00	980.00	980.00	980.01	346	3.39	25	331	95.66
ECLFINANCE	NI	06-Jul-2020	900.00	898.00	898.00	898.00	898.00	898.00	898.00	300	2.69	2	300	100.00
ECLFINANCE	NJ	06-Jul-2020	795.00	785.00	799.00	781.60	790.00	790.00	786.31	157	1.23	12	154	98.09
ECLFINANCE	NK	06-Jul-2020	854.00	825.01	825.01	825.01	825.01	825.01	825.01	15	0.12	2	15	100.00
ECLFINANCE	NM	06-Jul-2020	915.01	915.03	933.00	915.03	930.00	930.00	930.48	362	3.37	11	362	100.00
ECLFINANCE	NN	06-Jul-2020	930.00	930.20	930.20	930.00	930.00	930.00	930.01	40	0.37	4	40	100.00
ECLFINANCE	NO	06-Jul-2020	936.46	950.00	950.00	950.00	950.00	950.00	950.00	125	1.19	2	125	100.00
ECLFINANCE	NP	06-Jul-2020	834.10	839.00	860.00	839.00	860.00	860.00	844.78	69	0.58	4	69	100.00
ECLFINANCE	NQ	06-Jul-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	51	0.45	2	51	100.00
ECLFINANCE	NR	06-Jul-2020	913.21	915.00	926.00	915.00	926.00	925.36	922.88	587	5.42	17	587	100.00
ECLFINANCE	NS	06-Jul-2020	890.00	890.00	890.00	875.25	875.25	877.06	879.82	80	0.70	10	80	100.00
EDELWEISS	EQ	06-Jul-2020	60.60	57.60	62.05	57.60	58.10	58.10	58.87	3002983	1767.85	12157	1995271	66.44
EDL	BZ	06-Jul-2020	7.05	7.00	7.00	6.70	6.70	6.70	6.74	18216	1.23	20	-	-
EDUCOMP	BZ	06-Jul-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	32301	1.36	49	-	-
EHFLNCD	N3	06-Jul-2020	900.04	900.00	930.00	900.00	920.00	920.00	919.72	179	1.65	5	179	100.00
EHFLNCD	N5	06-Jul-2020	849.74	850.00	850.00	850.00	850.00	850.00	850.00	5	0.04	1	5	100.00
EHFLNCD	N6	06-Jul-2020	642.90	640.00	666.00	640.00	644.05	660.21	657.45	4182	27.49	74	4160	99.47
EICHERMOT	EQ	06-Jul-2020	18983.50	19670.00	19670.00	19071.80	19240.00	19250.95	19270.52	283394	54611.49	58050	51749	18.26
EIDPARRY	EQ	06-Jul-2020	264.10	266.00	277.80	262.40	268.90	269.05	272.31	957236	2606.62	14854	173757	18.15
EIFFL	SM	06-Jul-2020	95.00	95.50	96.00	95.50	96.00	96.00	95.79	5600	5.36	5	5600	100.00
EIHAHOTELS	EQ	06-Jul-2020	242.90	250.00	250.00	242.95	244.25	244.55	245.04	3890	9.53	276	1716	44.11
EIHOTEL	EQ	06-Jul-2020	65.15	66.40	67.20	65.00	66.10	66.00	66.09	745095	492.46	5004	470578	63.16
EIMCOELECO	EQ	06-Jul-2020	299.90	296.05	302.00	290.10	301.00	298.10	299.65	2453	7.35	112	2246	91.56
EKC	EQ	06-Jul-2020	18.00	18.10	18.50	17.90	18.30	18.15	18.12	95574	17.32	347	67886	71.03
ELECON	EQ	06-Jul-2020	25.00	25.70	29.00	24.65	27.85	27.90	27.65	971772	268.67	5457	369095	37.98
ELECTCAST	EQ	06-Jul-2020	14.80	15.10	15.15	14.55	14.65	14.65	14.79	348055	51.49	897	282520	81.17
ELECTHERM	EQ	06-Jul-2020	108.75	111.95	111.95	106.00	107.80	107.95	108.48	9257	10.04	334	6843	73.92
ELGIEQUIP	EQ	06-Jul-2020	148.80	150.35	158.00	146.70	157.00	156.65	155.03	274994	426.31	6149	124322	45.21
ELGIRUBCO	BE	06-Jul-2020	23.30	22.15	22.15	22.15	22.15	22.15	22.15	10495	2.32	68	-	-
EMAMILTD	EQ	06-Jul-2020	229.90	229.90	232.15	226.50	230.00	229.85	228.70	919875	2103.78	15146	334928	36.41
EMAMIPAP	EQ	06-Jul-2020	76.05	78.45	78.75	76.70	77.70	77.70	77.57	12049	9.35	188	6543	54.30
EMAMIREAL	EQ	06-Jul-2020	38.80	38.80	39.50	36.90	36.95	37.50	37.41	74727	27.96	566	45429	60.79
EMBASSY	RR	06-Jul-2020	343.65	341.30	344.90	341.00	341.14	341.73	343.73	727400	2500.30	448	82000	11.27
EMCO	BZ	06-Jul-2020	2.20	2.30	2.30	2.10	2.10	2.10	2.14	54075	1.16	57	-	-
EMKAY	EQ	06-Jul-2020	49.00	50.00	50.95	47.35	50.00	50.00	49.40	14009	6.92	194	10965	78.27
EMKAYTOOLS	SM	06-Jul-2020	87.20	87.20	87.20	87.20	87.20	87.20	87.20	600	0.52	1	600	100.00
EMMBI	EQ	06-Jul-2020	66.70	66.70	68.50	66.20	66.50	66.70	66.98	3155	2.11	105	2865	90.81
EMOFSR1RDP	MF	06-Jul-2020	8.48	8.48	8.48	8.47	8.47	8.47	8.48	5000	0.42	2	5000	100.00
EMOFSR1RGG	MF	06-Jul-2020	8.40	8.45	8.55	8.40	8.53	8.54	8.46	64345	5.45	39	51845	80.57
ENDURANCE	EQ	06-Jul-2020	877.45	892.00	916.45	880.95	904.00	906.00	899.85	139645	1256.60	15852	87268	62.49
ENERGYDEV	EQ	06-Jul-2020	8.15	7.75	8.00	7.75	7.80	7.80	7.77	51469	4.00	102	50268	97.67
ENGINERSIN	EQ	06-Jul-2020	74.95	75.70	76.10	74.65	75.00	74.95	75.29	2878445	2167.16	13438	1303370	45.28
ENIL	EQ	06-Jul-2020	138.05	140.05	140.05	134.00	135.00	135.50	136.77	30899	42.26	851	22629	73.24
EON	BZ	06-Jul-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	3592	0.28	17	-	-
EQ30	EQ	06-Jul-2020	305.00	305.00	315.25	292.00	292.00	292.00	308.87	101	0.31	18	98	97.03
EQUITAS	EQ	06-Jul-2020	53.40	54.00	54.30	52.45	53.35	53.40	53.39	12359156	6599.09	28365	2431700	19.68
ERFLNCDI	N2	06-Jul-2020	955.00	947.00	953.00	947.00	950.00	950.33	950.68	601	5.71	18	601	100.00
ERFLNCDI	N3	06-Jul-2020	775.00	730.30	771.00	730.30	771.00	771.00	750.65	50	0.38	2	25	50.00
ERFLNCDI	N5	06-Jul-2020	704.76	700.00	716.90	700.00	700.00	700.03	703.95	676	4.76	15	461	68.20
ERFLNCDI	N6	06-Jul-2020	650.15	625.00	647.00	625.00	647.00	647.00	641.13	242	1.55	12	191	78.93
ERIS	EQ	06-Jul-2020	447.45	452.80	465.00	441.70	455.55	455.35	454.97	279085	1269.74	9383	154907	55.51
EROSMEDIA	EQ	06-Jul-2020	19.80	20.90	20.90	18.50	18.85	19.00	19.59	1068753	209.32	4307	562517	52.63
ESABINDIA	EQ	06-Jul-2020	1440.10	1448.00	1448.00	1401.50	1420.00	1421.35	1432.91	3566	51.10	719	2122	59.51
ESCORTS	EQ	06-Jul-2020	1059.90	1066.00	1080.00	1052.25	1070.70	1072.70	1069.20	2466328	26369.92	59817	293853	11.91
ESSARSHPNG	EQ	06-Jul-2020	7.95	7.95	8.20	7.50	7.85	7.80	7.91	56660	4.48	182	37763	66.65
ESSELPACK	EQ	06-Jul-2020	182.20	183.10	187.50	180.55	185.15	184.85	182.90	61287	112.10	1377	35418	57.79
ESTER	EQ	06-Jul-2020	56.40	56.50	57.90	55.35	57.00	56.50	56.41	267855	151.08	1218	182735	68.22
EUROCERA	BZ	06-Jul-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.16	18525	0.21	38	-	-
EVEREADY	EQ	06-Jul-2020	84.15	85.15	88.00	84.05	85.10	84.90	86.15	344067	296.40	7385	221170	64.28
EVERESTIND	EQ	06-Jul-2020	208.35	209.10	219.75	209.10	213.00	213.65	215.24	114006	245.39	3273	44944	39.42
EXCELINDUS	EQ	06-Jul-2020	736.50	740.00	747.30	723.70	731.00	728.10	731.28	36966	270.33	2413	22639	61.24
EXIDEIND	EQ	06-Jul-2020	153.30	154.15	158.15	154.15	157.75	157.65	156.74	4900496	7681.11	48468	2007260	40.96
EXPLEOSOL	EQ	06-Jul-2020	270.40	268.10	280.00	268.10	274.60	276.15	275.26	8089	22.27	250	6841	84.57
FACT	EQ	06-Jul-2020	47.90	50.00	50.90	48.75	50.00	50.30	49.83	695219	346.43	4133	227791	32.77
FAIRCHEM	EQ	06-Jul-2020	577.05	580.00	592.50	573.60	574.70	575.20	582.81	29263	170.55	1622	19130	65.37
FCL	EQ	06-Jul-2020	29.00	29.65	31.90	29.45	30.85	30.70	31.13	1308771	407.41	5387	611793	46.75
FCONSUMER	EQ	06-Jul-2020	14.30	13.60	13.60	13.60	13.60	13.60	13.60	1138632	154.85	3497	1138632	100.00
FCSSOFT	BE	06-Jul-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	2231920	12.28	991	-	-
FDC	EQ	06-Jul-2020	266.10	269.00	272.00	263.00	264.00	263.65	266.13	543968	1447.64	13462	334328	61.46
FEDERALBNK	EQ	06-Jul-2020	53.00	53.90	54.70	53.50	53.75	53.65	54.13	19060525	10317.98	38616	3986001	20.91
FEL	EQ	06-Jul-2020	15.65	14.95	15.60	14.90	14.90	14.90	14.93	228426	34.10	667	191930	84.02
FELDVR	EQ	06-Jul-2020	17.05	16.35	16.90	16.20	16.20	16.20	16.27	39300	6.40	166	33899	86.26
FELIX	SM	06-Jul-2020	20.25	20.50	21.20	20.50	21.20	21.20	20.85	8000	1.67	2	4000	50.00
FIEMIND	EQ	06-Jul-2020	411.70	415.00	447.00	412.55	435.60	430.60	424.34	99184	420.87	3349	49168	49.57
FILATEX	EQ	06-Jul-2020	26.15	26.65	26.90	25.50	25.70	25.80	26.01	397738	103.44	1286	256380	64.46
FINCABLES	EQ	06-Jul-2020	292.40	292.40	300.00	292.30	294.90	294.90	296.95	112263	333.36	4598	68900	61.37
FINEORG	EQ	06-Jul-2020	1882.55	1895.00	1927.95	1875.00	1900.40	1915.10	1912.54	46786	894.80	2858	37408	79.96
FINPIPE	EQ	06-Jul-2020	494.65	497.15	499.15	486.05	486.90	487.90	490.43	29504	144.70	3320	20013	67.83
FLEXITUFF	BE	06-Jul-2020	8.35	8.75	8.75	7.95	8.70	8.60	8.47	42151	3.57	113	-	-
FLFL	EQ	06-Jul-2020	155.30	149.75	151.55	147.55	147.55	147.55	148.06	284349	421.00	2953	190494	66.99
FLUOROCHEM	EQ	06-Jul-2020	358.00	375.00	375.00	353.25	356.95	358.25	358.48	12702	45.53	1210	9574	75.37
FMGOETZE	EQ	06-Jul-2020	381.65	393.15	398.70	370.05	383.20	382.40	385.89	3297	12.72	425	1839	55.78
FMNL	EQ	06-Jul-2020	26.50	25.30	26.50	25.20	25.20	25.20	25.27	27349	6.91	158	18481	67.57
FORCEMOT	EQ	06-Jul-2020	965.35	980.00	985.90	956.50	965.00	963.20	968.69	150610	1458.95	7269	18891	12.54
FORTIS	EQ	06-Jul-2020	126.75	128.00	128.00	123.15	124.00	123.70	125.21	3216603	4027.46	12409	1450300	45.09
FOSECOIND	EQ	06-Jul-2020	1023.80	1049.00	1049.00	1020.40	1039.00	1036.50	1036.36	786	8.15	120	450	57.25
FOURTHDIM	SM	06-Jul-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	2000	0.17	2	2000	100.00
FRETAIL	EQ	06-Jul-2020	136.60	136.00	136.50	129.80	129.80	129.80	130.73	5388657	7044.32	40963	3131415	58.11
FSC	EQ	06-Jul-2020	202.85	212.95	212.95	212.95	212.95	212.95	212.95	24489	52.15	280	23381	95.48
FSL	EQ	06-Jul-2020	36.75	37.00	38.85	36.80	38.20	38.25	38.19	4161289	1589.02	11553	1562873	37.56
GABRIEL	EQ	06-Jul-2020	94.15	93.40	95.85	92.55	94.15	93.95	94.05	102660	96.55	2754	64760	63.08
GAEL	EQ	06-Jul-2020	140.55	140.80	142.95	140.30	141.00	140.85	141.65	39803	56.38	649	25822	64.87
GAIL	EQ	06-Jul-2020	104.90	103.90	104.90	103.10	103.85	103.70	103.79	11071765	11491.88	52039	3075612	27.78
GAL	BE	06-Jul-2020	3.80	3.80	3.80	3.65	3.65	3.65	3.66	33159	1.21	39	-	-
GALAXYSURF	EQ	06-Jul-2020	1601.65	1611.65	1629.05	1590.00	1602.00	1605.45	1610.38	39733	639.85	2365	25069	63.09
GALLANTT	EQ	06-Jul-2020	31.10	31.75	31.75	30.10	30.70	30.65	30.89	15028	4.64	257	9039	60.15
GALLISPAT	EQ	06-Jul-2020	29.50	29.10	29.65	28.05	29.35	29.15	28.94	40492	11.72	432	24707	61.02
GAMMNINFRA	BE	06-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1996740	18.97	720	-	-
GANDHITUBE	EQ	06-Jul-2020	191.20	194.60	196.15	188.50	193.30	193.55	192.96	6701	12.93	290	4069	60.72
GANECOS	EQ	06-Jul-2020	213.85	211.95	215.05	210.00	212.25	212.15	211.73	6667	14.12	439	3994	59.91
GANESHHOUC	BE	06-Jul-2020	25.85	24.65	25.50	24.60	25.50	25.40	24.80	34987	8.68	193	-	-
GANGESSECU	EQ	06-Jul-2020	32.25	31.50	35.45	31.45	33.15	33.75	34.90	14089	4.92	37	13720	97.38
GARDENSILK	BE	06-Jul-2020	16.20	16.80	17.00	15.40	15.40	15.40	15.64	57705	9.02	130	-	-
GARFIBRES	EQ	06-Jul-2020	1427.30	1470.00	1475.00	1422.80	1463.00	1467.65	1457.03	13873	202.13	1373	10630	76.62
GATI	EQ	06-Jul-2020	42.60	42.10	43.00	41.50	42.00	41.95	42.07	671444	282.48	3291	387463	57.71
GAYAPROJ	BE	06-Jul-2020	16.10	16.10	16.45	15.30	16.05	16.20	15.84	469135	74.33	805	-	-
GBGLOBAL	BE	06-Jul-2020	4.95	4.95	5.15	4.75	4.75	4.75	5.07	4445	0.23	23	-	-
GDL	EQ	06-Jul-2020	87.05	88.00	89.95	87.15	87.80	87.75	88.30	108584	95.88	1734	62782	57.82
GEECEE	EQ	06-Jul-2020	68.75	69.80	70.50	66.35	68.15	68.75	68.95	4128	2.85	216	2295	55.60
GEEKAYWIRE	EQ	06-Jul-2020	70.80	74.00	74.00	69.00	71.45	71.00	70.44	8113	5.72	52	5697	70.22
GENESYS	EQ	06-Jul-2020	37.75	38.95	38.95	35.90	36.10	36.25	37.02	69254	25.64	524	43885	63.37
GENUSPAPER	EQ	06-Jul-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	30641	1.81	133	30641	100.00
GENUSPOWER	EQ	06-Jul-2020	23.30	23.65	25.30	23.30	25.10	25.10	24.65	1217016	300.03	2230	857385	70.45
GEOJITFSL	EQ	06-Jul-2020	37.35	37.80	38.90	37.00	37.80	38.10	38.14	591361	225.54	4143	420928	71.18
GEPIL	EQ	06-Jul-2020	468.10	472.00	518.95	472.00	515.00	512.00	498.70	364305	1816.80	9609	166226	45.63
GESHIP	EQ	06-Jul-2020	212.80	215.00	219.00	211.80	218.00	217.50	215.34	182892	393.83	6455	92830	50.76
GET&D	EQ	06-Jul-2020	80.75	83.80	84.40	78.45	80.55	80.90	82.11	173308	142.31	2266	109732	63.32
GFLLIMITED	EQ	06-Jul-2020	100.00	98.25	102.00	98.00	100.20	99.70	99.71	25164	25.09	529	19386	77.04
GFSTEELS	BE	06-Jul-2020	3.80	3.80	3.80	3.65	3.65	3.65	3.65	3595	0.13	16	-	-
GHCL	EQ	06-Jul-2020	144.50	145.70	149.85	144.50	145.30	146.20	147.05	245072	360.37	4526	87034	35.51
GICHSGFIN	EQ	06-Jul-2020	95.55	96.10	99.00	94.40	96.55	96.75	96.11	4022024	3865.39	16905	334782	8.32
GICRE	EQ	06-Jul-2020	153.75	154.50	154.75	151.90	152.60	152.45	153.38	218567	335.24	3579	115771	52.97
GILLANDERS	BE	06-Jul-2020	28.70	27.50	29.20	27.50	28.20	28.20	28.86	1476	0.43	16	-	-
GILLETTE	EQ	06-Jul-2020	5144.00	5225.00	5225.00	5081.00	5103.70	5092.90	5121.45	21387	1095.32	3995	6417	30.00
GINNIFILA	BE	06-Jul-2020	12.80	12.20	12.80	12.20	12.20	12.20	12.27	93467	11.47	300	-	-
GIPCL	EQ	06-Jul-2020	70.90	71.55	71.95	70.50	71.00	70.90	71.29	210741	150.25	1662	113318	53.77
GKWLIMITED	EQ	06-Jul-2020	486.80	485.00	495.70	450.00	470.25	470.25	471.58	362	1.71	37	231	63.81
GLAXO	EQ	06-Jul-2020	1466.10	1498.00	1499.00	1480.00	1489.90	1482.80	1489.43	23868	355.50	2363	12359	51.78
GLENMARK	EQ	06-Jul-2020	432.70	433.00	436.00	426.60	427.90	428.00	429.14	2823105	12114.94	54439	837920	29.68
GLFL	BE	06-Jul-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.54	4887	0.08	12	-	-
GLOBAL	SM	06-Jul-2020	149.50	149.00	156.95	149.00	156.95	156.95	155.59	8000	12.45	7	5000	62.50
GLOBALVECT	EQ	06-Jul-2020	56.15	56.95	57.95	55.55	56.25	56.40	56.74	24140	13.70	324	13587	56.28
GLOBE	SM	06-Jul-2020	39.10	41.05	41.05	41.05	41.05	41.05	41.05	16000	6.57	4	16000	100.00
GLOBUSSPR	EQ	06-Jul-2020	126.50	125.60	132.80	125.60	132.80	132.80	131.46	155876	204.92	1329	101768	65.29
GMBREW	EQ	06-Jul-2020	404.95	405.10	409.95	403.15	403.15	405.20	407.15	18320	74.59	980	7235	39.49
GMDCLTD	EQ	06-Jul-2020	40.45	41.00	41.50	40.50	40.75	40.90	41.06	1095602	449.87	4381	534085	48.75
GMMPFAUDLR	EQ	06-Jul-2020	4228.75	4258.70	4268.00	4206.00	4232.00	4228.45	4240.37	14071	596.66	2330	8626	61.30
GMRINFRA	EQ	06-Jul-2020	21.50	21.55	22.40	21.25	21.40	21.30	21.71	20424940	4433.71	46266	5693138	27.87
GNA	EQ	06-Jul-2020	189.35	190.20	192.70	189.70	191.00	190.35	191.20	32116	61.40	1097	16437	51.18
GNFC	EQ	06-Jul-2020	154.30	158.00	160.90	156.60	158.00	158.30	158.20	922519	1459.45	7896	277543	30.09
GOACARBON	EQ	06-Jul-2020	231.50	231.75	236.60	227.00	229.10	228.60	231.59	27877	64.56	958	13718	49.21
GOCLCORP	EQ	06-Jul-2020	173.10	172.15	179.75	170.50	172.00	173.20	173.46	10606	18.40	255	6143	57.92
GODFRYPHLP	EQ	06-Jul-2020	981.75	985.25	995.35	975.00	979.00	977.35	983.92	44334	436.21	2980	16520	37.26
GODHA	SM	06-Jul-2020	24.90	25.00	25.00	25.00	25.00	25.00	25.00	4000	1.00	1	4000	100.00
GODREJAGRO	EQ	06-Jul-2020	433.65	435.15	498.00	433.40	494.95	485.60	478.26	1122824	5369.97	24720	294025	26.19
GODREJCP	EQ	06-Jul-2020	717.30	719.90	720.00	702.10	710.15	707.90	710.55	1312275	9324.30	31257	506225	38.58
GODREJIND	EQ	06-Jul-2020	393.75	394.05	397.15	390.55	395.90	393.25	392.87	82363	323.58	4455	46139	56.02
GODREJPROP	EQ	06-Jul-2020	894.20	900.00	908.95	880.00	895.00	891.95	890.37	317433	2826.32	11207	63098	19.88
GOENKA	BZ	06-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	137887	2.21	132	-	-
GOKEX	EQ	06-Jul-2020	40.35	41.20	41.20	39.65	39.65	39.75	40.15	167062	67.07	959	116819	69.93
GOKUL	EQ	06-Jul-2020	19.15	19.60	19.60	18.20	18.20	18.20	18.73	65353	12.24	242	49069	75.08
GOKULAGRO	EQ	06-Jul-2020	15.40	15.50	15.85	14.90	14.95	15.00	15.13	39273	5.94	197	32474	82.69
GOLDBEES	EQ	06-Jul-2020	42.20	42.23	42.40	42.00	42.27	42.27	42.26	4200838	1775.28	9018	3593292	85.54
GOLDENTOBC	EQ	06-Jul-2020	26.90	26.90	27.90	26.10	26.65	26.90	26.86	6675	1.79	317	3841	57.54
GOLDIAM	EQ	06-Jul-2020	103.80	105.00	114.50	102.50	109.00	108.90	109.38	165416	180.94	4279	70408	42.56
GOLDSHARE	EQ	06-Jul-2020	4388.70	4445.00	4445.00	4370.00	4385.00	4388.15	4383.55	1471	64.48	318	1041	70.77
GOLDTECH	EQ	06-Jul-2020	8.65	8.90	8.90	8.35	8.35	8.45	8.54	42849	3.66	104	34777	81.16
GOODLUCK	EQ	06-Jul-2020	39.25	39.25	44.10	39.10	42.50	42.60	41.91	196611	82.39	2091	93911	47.76
GPIL	EQ	06-Jul-2020	163.10	165.00	167.00	160.25	163.80	162.80	163.73	54786	89.70	1799	23599	43.07
GPPL	EQ	06-Jul-2020	77.75	78.50	79.90	78.40	79.35	79.05	79.10	446399	353.10	5204	338818	75.90
GPTINFRA	EQ	06-Jul-2020	26.75	29.15	29.15	27.35	28.70	28.45	28.18	282316	79.56	1528	167517	59.34
GRANULES	EQ	06-Jul-2020	209.00	210.70	212.80	208.00	209.20	209.00	209.87	1295471	2718.84	14923	516984	39.91
GRAPHITE	EQ	06-Jul-2020	189.60	192.00	193.30	187.50	188.25	188.45	190.01	296160	562.73	5599	152550	51.51
GRASIM	EQ	06-Jul-2020	628.15	633.00	653.40	629.10	642.35	641.15	644.05	4059725	26146.58	68958	771901	19.01
GRAVITA	EQ	06-Jul-2020	44.55	44.20	44.95	43.05	44.00	43.55	44.04	90823	40.00	698	57410	63.21
GREAVESCOT	EQ	06-Jul-2020	86.05	86.50	90.00	85.90	88.35	88.75	87.18	2944133	2566.57	17548	232954	7.91
GREENLAM	EQ	06-Jul-2020	782.65	798.95	798.95	773.30	775.00	776.15	779.27	2554	19.90	168	1828	71.57
GREENPANEL	BE	06-Jul-2020	37.85	37.90	39.70	37.30	39.10	39.00	38.64	23161	8.95	94	-	-
GREENPLY	EQ	06-Jul-2020	89.10	89.25	90.00	87.90	88.10	88.20	88.84	145675	129.41	2035	90369	62.03
GREENPOWER	EQ	06-Jul-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1200580	30.01	1179	1200580	100.00
GRINDWELL	EQ	06-Jul-2020	487.00	489.45	504.00	487.00	495.00	499.05	495.92	19528	96.84	1380	7738	39.63
GROBTEA	EQ	06-Jul-2020	409.15	430.00	430.00	368.25	415.00	412.35	396.79	392	1.56	78	216	55.10
GRPLTD	EQ	06-Jul-2020	649.95	640.05	658.00	640.05	658.00	658.00	652.49	161	1.05	20	131	81.37
GRSE	EQ	06-Jul-2020	219.30	220.00	225.80	215.60	223.50	222.85	221.52	473196	1048.21	8342	147787	31.23
GSCLCEMENT	EQ	06-Jul-2020	31.85	32.80	33.75	32.35	33.25	33.40	33.01	1217351	401.86	5189	636014	52.25
GSFC	EQ	06-Jul-2020	54.35	56.00	56.90	55.65	56.30	56.35	56.14	1495599	839.67	6731	589041	39.38
GSPL	EQ	06-Jul-2020	221.60	222.80	226.70	219.85	225.15	226.00	223.38	864464	1931.03	35342	518981	60.04
GSS	EQ	06-Jul-2020	25.60	25.90	26.60	25.25	25.65	25.40	25.75	12041	3.10	229	9428	78.30
GTL	BE	06-Jul-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.86	128378	2.39	142	-	-
GTLINFRA	BE	06-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	5723854	65.82	1314	-	-
GTNIND	BE	06-Jul-2020	10.45	10.00	10.00	9.95	9.95	9.95	9.97	881	0.09	7	-	-
GTNTEX	EQ	06-Jul-2020	6.30	6.30	6.50	6.00	6.15	6.15	6.11	13338	0.82	49	11659	87.41
GTPL	EQ	06-Jul-2020	69.75	70.05	73.20	70.00	71.60	72.40	72.12	150068	108.23	1013	121963	81.27
GUFICBIO	EQ	06-Jul-2020	77.45	79.80	79.90	76.65	77.25	77.35	77.89	67031	52.21	910	40263	60.07
GUJALKALI	EQ	06-Jul-2020	330.90	335.00	335.00	331.10	333.00	332.05	332.71	41671	138.64	1636	24718	59.32
GUJAPOLLO	EQ	06-Jul-2020	180.05	181.00	182.45	173.55	175.45	175.95	178.75	7713	13.79	363	6036	78.26
GUJGASLTD	EQ	06-Jul-2020	322.10	324.70	328.00	319.25	320.30	320.70	323.14	1066117	3445.02	20675	512419	48.06
GUJRAFFIA	BE	06-Jul-2020	13.15	13.00	13.15	12.50	13.00	13.05	12.67	3046	0.39	20	-	-
GULFOILLUB	EQ	06-Jul-2020	582.00	588.00	588.95	571.55	574.00	573.45	575.59	23522	135.39	1553	15828	67.29
GULFPETRO	EQ	06-Jul-2020	44.05	44.10	48.50	43.20	47.70	47.30	47.02	249911	117.52	1932	129914	51.98
GULPOLY	EQ	06-Jul-2020	34.75	36.45	36.45	34.80	35.00	35.00	35.04	6428	2.25	58	6093	94.79
GVKPIL	EQ	06-Jul-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	2402891	69.68	1548	2402890	100.00
HAL	EQ	06-Jul-2020	852.40	856.00	994.60	825.00	937.40	953.90	930.41	3963663	36878.19	128388	310455	7.83
HARITASEAT	EQ	06-Jul-2020	367.45	371.15	388.80	365.50	376.05	378.95	376.86	2853	10.75	146	2125	74.48
HARRMALAYA	EQ	06-Jul-2020	73.50	75.90	79.50	73.60	76.25	76.85	76.91	225506	173.44	4168	60317	26.75
HATHWAY	EQ	06-Jul-2020	31.95	32.15	33.00	31.40	31.95	32.15	32.18	1079102	347.30	4321	629436	58.33
HATSUN	EQ	06-Jul-2020	652.20	652.00	672.75	652.00	670.00	668.00	667.94	14289	95.44	997	9425	65.96
HAVELLS	EQ	06-Jul-2020	580.05	580.20	589.00	578.75	582.60	582.90	584.39	1283208	7498.97	28813	314450	24.50
HAVISHA	BE	06-Jul-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.76	213801	1.63	111	-	-
HBLPOWER	EQ	06-Jul-2020	15.95	16.95	17.25	16.60	17.10	17.05	16.93	1868643	316.41	4324	922954	49.39
HCC	EQ	06-Jul-2020	6.00	6.00	6.05	5.70	5.75	5.70	5.83	5450247	317.53	4322	3707226	68.02
HCG	EQ	06-Jul-2020	121.50	121.25	122.90	121.25	122.15	122.40	121.79	127409	155.18	687	105860	83.09
HCL-INSYS	BE	06-Jul-2020	11.25	10.70	10.70	10.70	10.70	10.70	10.70	126145	13.50	382	-	-
HCLTECH	EQ	06-Jul-2020	579.15	579.15	589.00	577.25	578.55	578.70	584.08	3288423	19206.86	76889	1408206	42.82
HDFC	EQ	06-Jul-2020	1885.20	1903.25	1909.25	1864.55	1871.55	1868.70	1890.70	5073705	95928.57	130366	2302588	45.38
HDFCAMC	EQ	06-Jul-2020	2543.95	2568.00	2618.80	2553.80	2586.00	2590.30	2583.72	503483	13008.59	29701	263802	52.40
HDFCBANK	EQ	06-Jul-2020	1073.95	1107.95	1119.90	1100.00	1102.45	1103.00	1109.16	17779243	197200.41	288861	4833544	27.19
HDFCLIFE	EQ	06-Jul-2020	572.15	581.00	591.85	576.40	585.55	584.70	584.27	4862826	28411.97	116324	1987797	40.88
HDFCMFGETF	EQ	06-Jul-2020	4326.55	4325.95	4347.50	4303.25	4340.00	4341.10	4329.44	17604	762.15	1063	14870	84.47
HDFCNIFETF	EQ	06-Jul-2020	1111.39	1113.50	1128.90	1113.50	1126.80	1120.46	1121.05	4383	49.14	222	3705	84.53
HDFCSENETF	EQ	06-Jul-2020	3770.94	3771.00	3860.00	3771.00	3859.99	3846.12	3836.76	293	11.24	66	213	72.70
HDIL	BZ	06-Jul-2020	3.45	3.60	3.60	3.30	3.50	3.55	3.46	3496683	120.86	2657	-	-
HEG	EQ	06-Jul-2020	856.15	861.00	864.00	848.05	848.05	850.50	856.47	116222	995.40	5812	32628	28.07
HEIDELBERG	EQ	06-Jul-2020	180.50	181.60	184.35	180.75	183.05	183.00	183.07	345953	633.33	5353	103843	30.02
HEOF1126RD	MF	06-Jul-2020	8.00	8.10	8.10	8.00	8.00	8.02	8.03	1998	0.16	3	1998	100.00
HEOF1126RG	MF	06-Jul-2020	8.05	8.04	8.20	8.04	8.20	8.18	8.15	21001	1.71	14	21001	100.00
HERCULES	EQ	06-Jul-2020	75.90	75.90	77.50	75.40	76.20	76.15	76.40	49795	38.04	943	26757	53.73
HERITGFOOD	EQ	06-Jul-2020	263.35	267.00	268.35	261.00	265.00	263.25	264.82	53213	140.92	1545	39896	74.97
HEROMOTOCO	EQ	06-Jul-2020	2738.25	2750.30	2779.05	2715.00	2774.95	2770.95	2750.96	1716059	47208.08	80218	381224	22.22
HESTERBIO	EQ	06-Jul-2020	1210.35	1216.35	1225.45	1207.55	1210.00	1211.00	1212.86	5695	69.07	545	3534	62.05
HEXATRADEX	BE	06-Jul-2020	18.50	18.00	19.40	17.60	19.40	19.40	19.23	119996	23.08	205	-	-
HEXAWARE	EQ	06-Jul-2020	334.00	334.00	340.00	332.50	336.00	335.55	337.08	880518	2968.03	9987	262229	29.78
HFCL	EQ	06-Jul-2020	15.35	15.50	15.80	14.85	15.05	15.10	15.26	5419719	827.24	6347	2097807	38.71
HGINFRA	EQ	06-Jul-2020	200.60	210.70	210.70	203.00	205.00	204.40	205.67	41977	86.34	1099	26613	63.40
HGS	EQ	06-Jul-2020	660.60	680.00	710.00	672.00	703.05	706.25	697.58	56168	391.82	2512	27627	49.19
HHOF1140RG	MF	06-Jul-2020	6.41	6.42	6.85	6.39	6.85	6.85	6.74	20980	1.41	7	20980	100.00
HIKAL	EQ	06-Jul-2020	123.65	124.90	125.00	121.60	122.35	122.45	122.73	497364	610.43	8428	263099	52.90
HIL	EQ	06-Jul-2020	1186.25	1206.00	1208.10	1189.05	1194.45	1194.60	1200.01	10590	127.08	1100	4766	45.00
HILTON	EQ	06-Jul-2020	10.35	10.30	10.80	10.20	10.50	10.30	10.35	14795	1.53	58	11103	75.05
HIMATSEIDE	EQ	06-Jul-2020	63.90	59.00	61.30	58.50	59.80	60.05	59.95	784502	470.33	6093	455804	58.10
HINDALCO	EQ	06-Jul-2020	146.40	147.80	155.15	147.10	154.70	154.35	152.68	24254507	37032.20	121377	5318447	21.93
HINDCOMPOS	EQ	06-Jul-2020	154.65	153.25	181.70	153.20	167.30	169.25	172.97	46866	81.06	1773	13074	27.90
HINDCOPPER	EQ	06-Jul-2020	33.10	33.35	37.95	33.05	36.90	37.15	36.51	9027920	3296.40	24058	2337299	25.89
HINDMOTORS	EQ	06-Jul-2020	6.60	6.65	6.65	6.30	6.30	6.30	6.36	432697	27.51	1041	323175	74.69
HINDNATGLS	BE	06-Jul-2020	35.25	35.60	37.00	34.20	35.95	35.50	35.81	8192	2.93	66	-	-
HINDOILEXP	EQ	06-Jul-2020	65.30	64.00	64.45	62.40	64.00	63.75	63.31	363652	230.21	2990	232111	63.83
HINDPETRO	EQ	06-Jul-2020	215.85	217.75	220.55	213.75	215.30	215.60	217.34	6810392	14802.01	41545	2500241	36.71
HINDUNILVR	EQ	06-Jul-2020	2173.70	2180.00	2180.00	2153.00	2162.00	2161.60	2161.27	2375701	51345.21	106168	1249652	52.60
HINDZINC	EQ	06-Jul-2020	195.15	196.05	197.50	193.80	193.80	194.30	195.28	608397	1188.10	10011	281683	46.30
HIRECT	EQ	06-Jul-2020	128.85	128.90	132.40	127.05	130.50	130.05	130.46	17707	23.10	301	14114	79.71
HISARMETAL	EQ	06-Jul-2020	65.70	65.70	65.70	61.20	65.00	64.80	64.07	9771	6.26	215	7131	72.98
HITECH	EQ	06-Jul-2020	113.40	106.60	119.90	106.60	114.70	114.55	113.90	15095	17.19	148	10788	71.47
HITECHCORP	EQ	06-Jul-2020	75.45	72.65	79.80	72.65	75.60	75.30	74.94	1526	1.14	28	471	30.87
HITECHGEAR	EQ	06-Jul-2020	106.85	111.00	112.00	107.00	109.70	109.45	109.58	3124	3.42	171	2185	69.94
HLVLTD	EQ	06-Jul-2020	5.20	5.40	5.40	5.05	5.35	5.25	5.22	104011	5.43	226	75034	72.14
HMT	BZ	06-Jul-2020	14.85	14.50	15.45	14.50	15.35	15.35	15.03	8533	1.28	55	-	-
HMVL	EQ	06-Jul-2020	51.50	52.00	52.40	51.55	52.05	52.30	52.13	19860	10.35	231	15721	79.16
HNDFDS	EQ	06-Jul-2020	530.00	539.95	583.00	515.50	583.00	583.00	568.77	58817	334.53	2371	26363	44.82
HNGSNGBEES	EQ	06-Jul-2020	357.90	356.16	358.00	332.00	357.50	357.03	352.73	3310	11.68	94	3114	94.08
HONAUT	EQ	06-Jul-2020	29394.10	29575.00	29900.00	28974.15	29700.00	29810.70	29581.60	1924	569.15	1084	922	47.92
HONDAPOWER	EQ	06-Jul-2020	992.00	997.10	1015.00	992.45	994.10	996.00	1001.31	6283	62.91	673	3438	54.72
HOTELRUGBY	BE	06-Jul-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	3352	0.06	14	-	-
HOVS	EQ	06-Jul-2020	41.80	41.35	43.70	41.35	43.15	43.00	42.84	2899	1.24	91	2578	88.93
HPL	EQ	06-Jul-2020	34.20	34.95	35.90	34.95	35.90	35.90	35.72	70628	25.23	455	63594	90.04
HSCL	EQ	06-Jul-2020	48.50	48.95	49.45	48.50	48.80	48.90	48.92	1090774	533.61	5750	418483	38.37
HSIL	EQ	06-Jul-2020	51.60	52.00	54.40	52.00	53.35	53.20	53.36	387449	206.75	2820	185946	47.99
HTMEDIA	EQ	06-Jul-2020	13.15	12.75	13.60	12.75	13.15	13.20	13.13	57340	7.53	261	38758	67.59
HUBTOWN	EQ	06-Jul-2020	13.35	13.65	14.65	12.50	14.65	14.65	14.07	672583	94.62	1834	313593	46.63
HUDCO	EQ	06-Jul-2020	34.00	34.30	34.65	33.95	34.40	34.35	34.28	3198499	1096.46	7795	1292278	40.40
HUDCO	N2	06-Jul-2020	1244.84	1244.90	1245.00	1235.11	1244.99	1244.99	1240.10	202	2.51	6	100	49.50
HUDCO	N3	06-Jul-2020	1084.46	1084.90	1084.90	1084.00	1084.00	1084.89	1084.90	251	2.72	3	250	99.60
HUDCO	N8	06-Jul-2020	1253.90	1253.50	1266.05	1250.00	1252.00	1252.00	1252.54	934	11.70	14	718	76.87
HUDCO	N9	06-Jul-2020	1295.49	1285.00	1299.00	1285.00	1299.00	1299.00	1295.27	45	0.58	5	37	82.22
HUDCO	ND	06-Jul-2020	1355.00	1369.99	1370.50	1369.99	1370.50	1370.50	1370.01	105	1.44	5	105	100.00
HUDCO	NE	06-Jul-2020	1482.00	1490.00	1496.00	1490.00	1490.00	1490.00	1490.07	419	6.24	11	411	98.09
IBMFNIFTY	EQ	06-Jul-2020	119.41	121.40	124.20	115.51	119.50	120.72	120.68	2052	2.48	94	581	28.31
IBREALEST	EQ	06-Jul-2020	56.40	59.20	59.20	57.60	59.20	59.20	59.06	2561237	1512.64	3473	2203111	86.02
IBUCCREDIT	N2	06-Jul-2020	1134.00	1134.60	1134.60	1134.60	1134.60	1134.60	1134.60	5	0.06	1	5	100.00
IBUCCREDIT	N4	06-Jul-2020	904.58	904.00	910.00	900.00	900.02	900.11	900.81	1858	16.74	58	1650	88.81
IBUCCREDIT	N6	06-Jul-2020	726.00	869.90	871.20	869.90	870.00	870.00	870.00	51	0.44	5	50	98.04
IBUCCREDIT	N9	06-Jul-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	200	1.60	2	200	100.00
IBULHSGFIN	EQ	06-Jul-2020	231.05	229.00	236.75	222.00	229.00	231.80	231.82	43375170	100553.40	350408	6586656	15.19
IBULHSGFIN	N6	06-Jul-2020	820.10	898.00	898.00	850.00	850.00	850.00	856.20	99	0.85	6	99	100.00
IBULHSGFIN	N8	06-Jul-2020	799.99	800.00	800.00	799.99	799.99	799.99	800.00	200	1.60	4	200	100.00
IBULHSGFIN	NA	06-Jul-2020	655.35	685.00	685.00	663.10	672.99	672.99	675.34	231	1.56	6	231	100.00
IBULISL	BE	06-Jul-2020	56.40	57.00	58.00	53.65	57.00	56.70	55.48	227856	126.41	1199	-	-
IBVENTURES	E3	06-Jul-2020	43.80	43.80	45.50	42.30	43.20	43.70	44.39	39809	17.67	277	19966	50.15
IBVENTURES	EQ	06-Jul-2020	113.70	113.25	118.80	110.05	116.00	115.90	116.94	2572437	3008.20	12769	1488894	57.88
ICEMAKE	SM	06-Jul-2020	35.85	36.60	36.60	34.70	35.05	35.10	35.22	16000	5.64	6	12000	75.00
ICFL	N2	06-Jul-2020	1000.08	971.00	1010.00	971.00	1010.00	1010.00	1005.11	814	8.18	39	599	73.59
ICFL	N3	06-Jul-2020	951.00	930.00	930.00	925.00	925.00	925.00	928.43	35	0.32	2	35	100.00
ICFL	N4	06-Jul-2020	870.00	852.00	852.00	830.00	850.00	850.00	845.75	216	1.83	23	212	98.15
ICFL	N5	06-Jul-2020	890.00	825.50	834.75	825.50	834.75	834.75	825.68	51	0.42	2	51	100.00
ICFL	N6	06-Jul-2020	975.65	975.00	975.00	960.00	975.00	975.00	964.12	131	1.26	7	131	100.00
ICFL	N8	06-Jul-2020	780.00	829.90	899.00	829.90	899.00	899.00	887.48	60	0.53	2	60	100.00
ICFL	N9	06-Jul-2020	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
ICFL	NC	06-Jul-2020	950.00	975.00	990.00	975.00	990.00	990.00	988.24	102	1.01	3	102	100.00
ICFL	ND	06-Jul-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	1	20	100.00
ICICI500	EQ	06-Jul-2020	141.03	141.13	142.90	139.01	142.79	142.27	142.19	3514	5.00	214	2385	67.87
ICICIB22	EQ	06-Jul-2020	25.96	25.81	26.35	25.81	26.01	26.07	26.10	269770	70.42	4039	184249	68.30
ICICIBANK	EQ	06-Jul-2020	361.00	367.85	367.85	360.50	362.40	361.85	362.93	33334119	120980.53	259942	11196188	33.59
ICICIBANKN	EQ	06-Jul-2020	216.99	221.92	222.49	220.11	221.15	220.45	221.24	47242	104.52	577	24660	52.20
ICICIBANKP	EQ	06-Jul-2020	117.87	119.99	121.00	117.51	120.00	119.85	120.00	10140	12.17	167	8415	82.99
ICICIGI	EQ	06-Jul-2020	1279.30	1280.00	1293.65	1275.20	1285.60	1287.05	1286.43	185553	2387.01	17093	122305	65.91
ICICIGOLD	EQ	06-Jul-2020	43.17	42.85	43.95	42.12	43.19	43.13	43.09	1668230	718.87	2670	1538966	92.25
ICICILIQ	EQ	06-Jul-2020	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	13160	131.60	38	7522	57.16
ICICILOVOL	EQ	06-Jul-2020	87.96	90.00	90.77	87.96	88.85	88.74	88.79	2074	1.84	223	1200	57.86
ICICIM150	EQ	06-Jul-2020	57.61	58.00	58.70	58.00	58.70	58.47	58.45	1648	0.96	33	1099	66.69
ICICIMCAP	EQ	06-Jul-2020	56.50	58.50	58.50	56.00	57.00	57.26	57.28	6091	3.49	123	4614	75.75
ICICINF100	EQ	06-Jul-2020	115.32	115.20	118.00	115.20	118.00	117.33	116.96	4283	5.01	417	2844	66.40
ICICINIFTY	EQ	06-Jul-2020	111.80	113.00	114.15	110.73	113.69	113.60	113.50	682874	775.05	9379	567692	83.13
ICICINV20	EQ	06-Jul-2020	52.71	53.00	54.99	52.00	54.00	53.86	53.60	6773	3.63	534	3389	50.04
ICICINXT50	EQ	06-Jul-2020	26.28	26.00	27.77	25.20	26.33	26.39	26.44	28998	7.67	163	24903	85.88
ICICIPRULI	EQ	06-Jul-2020	433.50	437.50	437.50	429.30	435.00	435.20	433.08	4221260	18281.58	42857	2955202	70.01
ICICISENSX	EQ	06-Jul-2020	383.21	389.54	391.90	380.71	389.00	389.11	388.70	1594	6.20	144	1012	63.49
ICIL	EQ	06-Jul-2020	39.15	38.50	40.20	38.45	40.00	39.95	39.74	1092735	434.27	1968	1025402	93.84
ICRA	EQ	06-Jul-2020	2499.30	2502.60	2544.00	2460.00	2495.00	2481.65	2498.39	2151	53.74	440	1556	72.34
IDBI	EQ	06-Jul-2020	51.00	53.55	53.55	53.55	53.55	53.55	53.55	1075821	576.10	3568	1075820	100.00
IDBIGOLD	EQ	06-Jul-2020	4507.50	4539.95	4911.30	4522.15	4607.75	4592.45	4628.64	238	11.02	117	180	75.63
IDEA	EQ	06-Jul-2020	10.00	10.10	10.10	9.75	9.80	9.80	9.86	231239132	22809.67	191058	85035282	36.77
IDFC	EQ	06-Jul-2020	19.05	19.20	19.40	19.05	19.10	19.10	19.20	5172760	993.38	14842	2637364	50.99
IDFCFIRSTB	EQ	06-Jul-2020	26.75	27.00	27.60	27.00	27.20	27.20	27.28	26201722	7148.22	56941	7378776	28.16
IDFCFIRSTB	N1	06-Jul-2020	5202.67	5250.00	5250.00	5210.00	5210.00	5210.00	5236.67	3	0.16	2	2	66.67
IDFCFIRSTB	N2	06-Jul-2020	10385.65	10385.65	10510.00	10385.65	10510.00	10510.00	10432.71	20	2.09	8	16	80.00
IDFCFIRSTB	N3	06-Jul-2020	5190.00	5115.15	5185.05	5115.15	5185.05	5185.05	5150.10	8	0.41	2	4	50.00
IDFCFIRSTB	N4	06-Jul-2020	9956.28	9956.00	10000.00	9945.12	9945.12	9945.17	9978.31	18	1.80	6	17	94.44
IDFCFIRSTB	N8	06-Jul-2020	10250.00	10250.00	10300.00	10250.00	10300.00	10300.00	10275.00	4	0.41	2	2	50.00
IDFCFIRSTB	NA	06-Jul-2020	10400.00	10300.00	10400.00	10250.11	10400.00	10400.00	10338.03	17	1.76	8	9	52.94
IDFCFIRSTB	NB	06-Jul-2020	5075.00	5070.00	5100.00	5001.06	5100.00	5100.00	5074.21	20	1.01	5	12	60.00
IDFCFIRSTB	NC	06-Jul-2020	9960.00	9980.00	9980.00	9950.00	9950.00	9954.80	9959.74	38	3.78	10	36	94.74
IDFCFIRSTB	NE	06-Jul-2020	9650.00	9650.00	9650.00	9650.00	9650.00	9650.00	9650.00	4	0.39	1	4	100.00
IDFNIFTYET	EQ	06-Jul-2020	109.70	109.70	109.99	107.01	109.99	109.99	109.67	737	0.81	23	712	96.61
IEX	EQ	06-Jul-2020	187.85	190.00	195.60	189.90	191.00	190.95	192.70	660109	1272.02	16001	287992	43.63
IFBAGRO	EQ	06-Jul-2020	301.65	309.00	314.30	303.05	312.00	308.75	307.89	13110	40.36	536	7871	60.04
IFBIND	EQ	06-Jul-2020	415.95	417.25	433.00	417.25	426.10	427.15	424.98	104361	443.51	4419	45190	43.30
IFCI	EQ	06-Jul-2020	7.70	7.70	7.80	7.50	7.55	7.50	7.59	3802444	288.49	90582	1910405	50.24
IFCI	NF	06-Jul-2020	1056.00	1057.85	1057.85	1057.85	1057.85	1057.85	1057.85	50	0.53	1	50	100.00
IFCI	NH	06-Jul-2020	1059.99	1062.00	1070.00	1058.00	1066.00	1066.00	1066.25	1213	12.93	20	1197	98.68
IFCI	NI	06-Jul-2020	1670.05	1690.00	1690.00	1690.00	1690.00	1690.00	1690.00	25	0.42	1	25	100.00
IFGLEXPOR	EQ	06-Jul-2020	131.35	131.35	137.75	122.35	131.00	130.95	129.82	7549	9.80	191	5301	70.22
IGARASHI	EQ	06-Jul-2020	284.25	285.70	297.45	284.00	284.50	284.55	289.41	351087	1016.10	9964	93545	26.64
IGL	EQ	06-Jul-2020	447.50	452.00	453.70	440.50	441.00	441.35	444.50	2589922	11512.30	40455	1360433	52.53
IGPL	EQ	06-Jul-2020	154.80	154.75	164.70	153.05	158.00	157.65	158.17	103462	163.65	2090	74288	71.80
IIFCL	N1	06-Jul-2020	1247.50	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	510	6.46	2	510	100.00
IIFCL	N4	06-Jul-2020	1445.00	1450.00	1450.00	1440.48	1450.00	1449.95	1443.84	1612	23.27	18	1310	81.27
IIFL	EQ	06-Jul-2020	74.20	74.85	74.85	71.65	73.00	73.15	72.90	745675	543.58	3699	415114	55.67
IIFL	N3	06-Jul-2020	1120.20	1120.00	1121.20	1120.00	1121.20	1121.20	1121.00	30	0.34	2	30	100.00
IIFL	N4	06-Jul-2020	994.00	1022.95	1022.95	994.01	1000.00	998.52	1002.87	86	0.86	8	56	65.12
IIFL	N5	06-Jul-2020	1030.85	1031.75	1031.75	1031.75	1031.75	1031.75	1031.75	60	0.62	3	60	100.00
IIFL	N6	06-Jul-2020	950.00	950.70	950.70	950.70	950.70	950.70	950.70	10	0.10	1	10	100.00
IIFL	N8	06-Jul-2020	1079.65	1079.00	1080.55	1079.00	1080.55	1080.55	1079.78	100	1.08	2	100	100.00
IIFL	NC	06-Jul-2020	985.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	4	50	100.00
IIFLSEC	EQ	06-Jul-2020	46.25	46.75	46.85	45.15	45.35	45.50	45.95	460981	211.81	1560	288152	62.51
IIFLWAM	EQ	06-Jul-2020	983.25	1016.00	1016.00	976.10	986.00	986.70	987.25	5007	49.43	532	2651	52.95
IITL	EQ	06-Jul-2020	59.00	61.65	61.65	58.35	61.45	61.45	60.45	622	0.38	11	602	96.78
IL&FSENGG	BZ	06-Jul-2020	5.10	5.35	5.35	4.85	5.35	5.30	5.24	108942	5.71	126	-	-
IL&FSTRANS	BZ	06-Jul-2020	1.70	1.75	1.75	1.65	1.70	1.65	1.68	810451	13.59	336	-	-
IMAGICAA	BE	06-Jul-2020	5.05	4.80	5.15	4.80	4.80	4.80	4.83	84852	4.10	217	-	-
IMFA	EQ	06-Jul-2020	158.95	164.90	167.00	157.15	165.50	164.60	162.88	24278	39.54	633	14628	60.25
IMPAL	EQ	06-Jul-2020	525.25	529.35	531.00	525.00	526.00	526.15	527.38	879	4.64	104	718	81.68
IMPEXFERRO	BE	06-Jul-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	86677	0.47	23	-	-
INDBANK	EQ	06-Jul-2020	7.30	7.45	7.45	7.15	7.25	7.25	7.27	99880	7.26	268	56079	56.15
INDHOTEL	EQ	06-Jul-2020	80.30	81.35	82.40	80.15	81.25	81.40	81.25	1824382	1482.34	10366	747357	40.96
INDIACEM	EQ	06-Jul-2020	125.30	126.00	128.90	125.10	127.15	127.05	127.00	2794477	3549.00	18345	785739	28.12
INDIAGLYCO	EQ	06-Jul-2020	271.65	272.90	286.70	272.90	274.60	275.10	279.09	469850	1311.32	7302	108236	23.04
INDIAMART	EQ	06-Jul-2020	2099.85	2125.00	2134.75	2088.70	2096.90	2096.05	2098.00	156247	3278.06	7501	96689	61.88
INDIANB	EQ	06-Jul-2020	64.55	65.25	65.50	64.25	64.70	64.70	64.92	1938326	1258.32	9222	636551	32.84
INDIANCARD	EQ	06-Jul-2020	88.35	89.80	91.90	88.35	91.70	89.20	90.02	1838	1.65	82	1153	62.73
INDIANHUME	EQ	06-Jul-2020	178.15	178.10	183.10	175.80	177.75	177.75	179.20	152086	272.53	3238	60252	39.62
INDIGO	EQ	06-Jul-2020	1012.15	1010.00	1033.65	1001.80	1025.40	1026.75	1019.35	1311012	13363.86	37089	206930	15.78
INDIGRID	IV	06-Jul-2020	101.00	102.20	102.59	101.01	101.94	101.77	101.46	246645	250.25	82	204120	82.76
INDLMETER	BE	06-Jul-2020	16.50	17.20	17.25	15.95	16.90	16.30	16.80	2689	0.45	28	-	-
INDNIPPON	EQ	06-Jul-2020	293.80	295.00	299.00	290.70	293.00	293.30	295.99	11903	35.23	783	7339	61.66
INDOCO	EQ	06-Jul-2020	205.30	204.30	207.70	200.00	202.05	202.80	203.27	103586	210.55	2607	63521	61.32
INDORAMA	EQ	06-Jul-2020	17.05	17.10	17.60	16.65	16.70	16.75	17.11	36117	6.18	206	25762	71.33
INDOSOLAR	BZ	06-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	63113	1.23	36	-	-
INDOSTAR	EQ	06-Jul-2020	270.75	270.80	273.40	265.80	269.80	266.60	269.38	12488	33.64	815	6003	48.07
INDOTECH	EQ	06-Jul-2020	97.15	104.00	106.70	101.05	102.75	103.25	104.35	44938	46.89	977	15359	34.18
INDOTHAI	BE	06-Jul-2020	18.10	18.75	18.75	18.00	18.05	18.05	18.18	8352	1.52	37	-	-
INDOWIND	BE	06-Jul-2020	3.85	4.00	4.00	3.70	3.70	3.75	3.77	59172	2.23	121	-	-
INDRAMEDCO	EQ	06-Jul-2020	51.65	51.80	54.00	51.50	52.45	52.40	52.52	218351	114.69	1921	124452	57.00
INDSWFTLAB	EQ	06-Jul-2020	34.20	35.30	35.35	33.25	34.35	34.10	34.28	19182	6.58	215	12356	64.41
INDSWFTLTD	BE	06-Jul-2020	3.35	3.50	3.50	3.25	3.35	3.35	3.28	36441	1.20	29	-	-
INDTERRAIN	EQ	06-Jul-2020	30.50	31.50	31.50	30.65	31.00	30.95	30.98	89980	27.88	550	69510	77.25
INDUSINDBK	EQ	06-Jul-2020	487.20	498.00	509.00	493.55	496.90	495.90	502.10	24848530	124765.63	290180	4095412	16.48
INEOSSTYRO	EQ	06-Jul-2020	764.55	760.35	805.15	759.95	805.00	795.80	786.52	21422	168.49	893	19166	89.47
INFIBEAM	EQ	06-Jul-2020	64.30	64.80	65.30	62.05	63.90	63.85	64.12	504435	323.45	2294	356311	70.64
INFOBEAN	EQ	06-Jul-2020	91.35	90.05	92.75	88.20	90.75	90.50	90.12	28358	25.56	424	22680	79.98
INFOMEDIA	BE	06-Jul-2020	4.40	4.60	4.60	4.20	4.35	4.35	4.41	37935	1.67	45	-	-
INFRABEES	EQ	06-Jul-2020	318.96	320.00	322.54	314.33	316.00	321.32	318.53	683	2.18	64	579	84.77
INFRATEL	EQ	06-Jul-2020	226.70	226.75	228.60	223.65	226.00	226.40	226.23	3957890	8953.92	37243	1358681	34.33
INFY	EQ	06-Jul-2020	762.70	765.20	775.00	761.50	764.40	764.00	768.11	8811009	67678.36	180660	4031067	45.75
INGERRAND	EQ	06-Jul-2020	629.00	636.90	636.95	628.00	633.00	632.65	632.70	9755	61.72	2990	5829	59.75
INNOVANA	SM	06-Jul-2020	90.90	95.25	95.25	95.25	95.25	95.25	95.25	1000	0.95	1	1000	100.00
INNOVATIVE	SM	06-Jul-2020	7.10	7.45	7.45	7.45	7.45	7.45	7.45	39000	2.91	12	39000	100.00
INOXLEISUR	EQ	06-Jul-2020	232.85	234.00	237.00	232.00	232.25	232.55	233.79	238848	558.39	7249	122428	51.26
INOXWIND	EQ	06-Jul-2020	39.75	39.25	40.20	38.80	39.20	38.90	39.19	112528	44.10	789	84533	75.12
INSECTICID	EQ	06-Jul-2020	434.10	438.90	442.80	428.00	429.80	430.00	434.41	82338	357.69	3910	35266	42.83
INSPIRISYS	EQ	06-Jul-2020	21.95	22.25	23.00	21.20	22.95	22.60	22.37	11625	2.60	104	8570	73.72
INTELLECT	EQ	06-Jul-2020	107.25	108.25	109.90	107.10	108.05	108.00	108.21	76777	83.08	971	60545	78.86
INTENTECH	EQ	06-Jul-2020	30.50	33.55	33.55	33.55	33.55	33.55	33.55	4871	1.63	35	4871	100.00
INVENTURE	EQ	06-Jul-2020	13.25	14.00	14.40	13.80	13.80	14.00	14.01	26486	3.71	109	16229	61.27
IOB	EQ	06-Jul-2020	11.15	11.15	11.30	10.70	10.75	10.75	10.86	7299132	792.50	8392	3650372	50.01
IOC	EQ	06-Jul-2020	87.85	88.05	89.35	87.00	87.90	87.95	88.35	13522961	11947.29	47163	3878430	28.68
IOLCP	EQ	06-Jul-2020	523.00	527.00	547.70	519.95	538.75	538.70	537.41	2030384	10911.48	41225	413285	20.36
IPCALAB	EQ	06-Jul-2020	1662.70	1660.00	1710.00	1655.00	1672.00	1678.15	1679.01	225935	3793.47	19810	95429	42.24
IRB	EQ	06-Jul-2020	99.10	99.95	109.40	99.85	107.45	108.05	104.51	6620645	6919.20	33902	1739536	26.27
IRBINVIT	IV	06-Jul-2020	39.76	39.76	41.25	39.76	41.25	41.09	40.73	442500	180.23	97	412500	93.22
IRCON	EQ	06-Jul-2020	91.60	92.25	102.70	91.00	102.00	100.80	98.46	9479006	9333.29	46371	1800044	18.99
IRCTC	EQ	06-Jul-2020	1405.10	1405.50	1415.50	1394.00	1400.00	1400.75	1403.65	614933	8631.53	33812	190284	30.94
IREDA	N1	06-Jul-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
IREDA	N2	06-Jul-2020	1660.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	2	0.03	1	2	100.00
IREDA	N4	06-Jul-2020	1150.81	1151.04	1151.04	1151.04	1151.04	1151.04	1151.04	200	2.30	1	200	100.00
IREDA	N5	06-Jul-2020	1350.00	1396.80	1396.80	1310.00	1310.00	1310.00	1353.40	10	0.14	2	5	50.00
IREDA	N6	06-Jul-2020	1438.16	1438.50	1460.00	1410.01	1460.00	1435.00	1442.88	12	0.17	8	12	100.00
IREDA	N7	06-Jul-2020	1247.00	1262.90	1269.99	1260.00	1269.99	1269.99	1260.23	281	3.54	4	280	99.64
IRFC	N1	06-Jul-2020	1120.00	1124.90	1127.50	1121.16	1121.16	1121.16	1124.72	571	6.42	16	520	91.07
IRFC	N2	06-Jul-2020	1255.12	1264.90	1264.90	1250.00	1260.00	1257.14	1256.07	3266	41.02	27	2545	77.92
IRFC	N9	06-Jul-2020	1204.00	1204.00	1205.00	1204.00	1205.00	1205.00	1204.77	13	0.16	2	13	100.00
IRFC	NA	06-Jul-2020	1309.00	1330.80	1330.80	1310.00	1315.00	1315.00	1314.56	182	2.39	10	181	99.45
IRFC	NI	06-Jul-2020	1184.00	1189.90	1189.90	1181.00	1183.10	1185.13	1183.43	94	1.11	7	91	96.81
IRFC	NJ	06-Jul-2020	1265.00	1260.00	1285.00	1260.00	1263.00	1263.00	1265.10	1847	23.37	15	1367	74.01
IRFC	NK	06-Jul-2020	1323.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	10	0.13	1	10	100.00
IRFC	NO	06-Jul-2020	1294.00	1292.00	1292.00	1287.15	1287.15	1287.15	1287.20	900	11.58	2	900	100.00
ISEC	EQ	06-Jul-2020	492.00	492.00	504.05	488.20	490.00	493.60	497.18	399369	1985.59	16522	185507	46.45
ISFT	BE	06-Jul-2020	57.15	57.15	60.00	54.50	58.00	56.90	56.47	9137	5.16	61	-	-
ISMTLTD	BE	06-Jul-2020	5.30	5.55	5.55	5.05	5.55	5.55	5.34	209193	11.18	301	-	-
ITC	EQ	06-Jul-2020	207.55	200.35	201.95	198.95	200.45	199.80	200.24	34710608	69503.48	207930	11731231	33.80
ITDC	EQ	06-Jul-2020	209.15	210.05	213.65	207.35	211.50	211.15	211.50	26991	57.09	1026	9603	35.58
ITDCEM	EQ	06-Jul-2020	52.60	53.50	54.15	52.90	53.20	53.15	53.42	220412	117.75	3535	115741	52.51
ITI	EQ	06-Jul-2020	111.95	120.05	134.30	118.00	134.30	134.30	129.29	23094532	29857.77	126816	3993697	17.29
IVC	BE	06-Jul-2020	3.30	3.40	3.40	3.15	3.30	3.20	3.24	173809	5.64	290	-	-
IVP	EQ	06-Jul-2020	40.90	40.90	44.95	40.90	44.95	44.95	44.32	7898	3.50	138	6122	77.51
IVZINGOLD	EQ	06-Jul-2020	4425.00	4420.00	4420.00	4370.00	4400.00	4400.00	4399.93	203	8.93	13	202	99.51
IVZINNIFTY	EQ	06-Jul-2020	1090.01	1157.90	1157.90	1155.00	1155.00	1155.00	1157.38	14	0.16	4	13	92.86
IZMO	EQ	06-Jul-2020	24.35	24.35	25.10	23.15	23.15	23.15	23.85	25700	6.13	318	18797	73.14
J&KBANK	EQ	06-Jul-2020	17.40	17.50	17.70	17.30	17.35	17.40	17.52	3028917	530.62	3677	2081239	68.71
JAGRAN	EQ	06-Jul-2020	40.70	40.80	41.40	40.45	40.50	40.55	40.87	572545	233.99	3569	320399	55.96
JAGSNPHARM	EQ	06-Jul-2020	40.80	42.80	42.80	41.15	42.80	42.80	42.72	134026	57.26	405	121140	90.39
JAIBALAJI	EQ	06-Jul-2020	22.60	23.45	23.45	22.00	22.40	22.40	22.27	31649	7.05	99	26471	83.64
JAICORPLTD	EQ	06-Jul-2020	95.05	97.45	102.80	97.45	98.40	98.65	99.47	8683373	8637.30	41368	1853668	21.35
JAIHINDPRO	BZ	06-Jul-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	2860	0.03	4	-	-
JAINSTUDIO	BE	06-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1239	0.03	6	-	-
JALAN	SM	06-Jul-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	3000	0.14	1	3000	100.00
JAMNAAUTO	EQ	06-Jul-2020	33.05	33.05	34.40	32.55	33.85	33.75	33.42	2199035	734.93	7491	881001	40.06
JASH	EQ	06-Jul-2020	161.95	167.00	168.85	155.00	156.90	155.65	159.65	13717	21.90	199	11570	84.35
JAYAGROGN	EQ	06-Jul-2020	98.10	98.00	100.00	94.20	98.00	97.90	97.88	6016	5.89	152	4311	71.66
JAYBARMARU	EQ	06-Jul-2020	197.05	198.60	203.00	196.15	200.00	201.30	199.83	27953	55.86	960	12868	46.03
JAYNECOIND	BE	06-Jul-2020	3.80	3.80	3.95	3.65	3.65	3.65	3.73	32451	1.21	55	-	-
JAYSREETEA	EQ	06-Jul-2020	45.85	49.00	50.40	47.80	50.40	50.40	49.44	376641	186.22	2726	155704	41.34
JBCHEPHARM	EQ	06-Jul-2020	718.65	718.75	733.80	717.00	720.00	719.35	724.93	415602	3012.82	18963	206949	49.79
JBFIND	BE	06-Jul-2020	11.80	11.75	11.75	11.25	11.25	11.25	11.37	43094	4.90	143	-	-
JBMA	EQ	06-Jul-2020	217.25	221.70	221.85	204.20	216.85	216.20	216.05	40044	86.51	1557	18848	47.07
JCHAC	EQ	06-Jul-2020	2253.00	2280.00	2304.75	2245.00	2270.00	2267.90	2272.53	7246	164.67	1928	3797	52.40
JETAIRWAYS	BZ	06-Jul-2020	32.30	30.70	30.70	30.70	30.70	30.70	30.70	20686	6.35	196	-	-
JHS	BE	06-Jul-2020	16.45	15.65	15.65	15.65	15.65	15.65	15.65	28806	4.51	151	-	-
JINDALPHOT	EQ	06-Jul-2020	15.10	16.50	16.50	15.25	15.50	15.50	15.89	16453	2.62	91	9928	60.34
JINDALPOLY	EQ	06-Jul-2020	384.55	387.80	409.40	386.05	402.15	403.80	401.22	228822	918.07	10455	90286	39.46
JINDALSAW	EQ	06-Jul-2020	60.70	61.10	65.00	61.10	64.00	64.05	63.99	8575830	5487.47	32774	2136965	24.92
JINDALSTEL	EQ	06-Jul-2020	153.70	156.00	160.20	154.10	156.90	156.95	157.35	15574972	24506.54	75519	2221012	14.26
JINDRILL	BE	06-Jul-2020	73.55	75.00	75.00	70.25	74.50	73.75	73.62	16726	12.31	132	-	-
JINDWORLD	EQ	06-Jul-2020	47.85	48.00	50.20	47.50	50.05	50.10	49.88	43782	21.84	359	38146	87.13
JISLDVREQS	BE	06-Jul-2020	13.45	12.80	12.80	12.80	12.80	12.80	12.80	30209	3.87	97	-	-
JISLJALEQS	BE	06-Jul-2020	13.30	12.65	12.65	12.65	12.65	12.65	12.65	574749	72.71	1205	-	-
JITFINFRA	BE	06-Jul-2020	8.00	8.00	8.00	7.60	7.60	7.60	7.67	7690	0.59	39	-	-
JIYAECO	EQ	06-Jul-2020	13.65	14.30	14.30	13.00	14.30	14.30	14.04	765653	107.47	1345	329271	43.01
JKCEMENT	EQ	06-Jul-2020	1412.85	1411.00	1492.00	1400.00	1461.05	1454.05	1462.05	198983	2909.23	23704	107851	54.20
JKIL	EQ	06-Jul-2020	99.25	101.90	108.50	100.50	104.65	104.20	105.25	1013119	1066.27	11101	433836	42.82
JKLAKSHMI	EQ	06-Jul-2020	276.30	279.00	286.00	269.60	285.00	284.85	280.03	599987	1680.15	12006	214148	35.69
JKPAPER	EQ	06-Jul-2020	99.95	100.90	113.25	100.40	105.65	105.75	107.86	8275335	8925.76	58548	2133710	25.78
JKTYRE	EQ	06-Jul-2020	64.35	64.80	69.60	64.50	68.15	67.95	67.07	3161050	2119.96	15227	993219	31.42
JMA	EQ	06-Jul-2020	21.55	21.20	22.15	21.00	21.50	21.50	21.48	17078	3.67	66	15783	92.42
JMCPROJECT	EQ	06-Jul-2020	52.55	53.25	53.55	51.60	52.45	52.35	52.57	115311	60.62	1113	61248	53.12
JMFINANCIL	EQ	06-Jul-2020	73.15	73.90	74.60	73.60	74.00	74.05	74.13	1107392	820.92	14318	658927	59.50
JMTAUTOLTD	BE	06-Jul-2020	6.00	5.70	5.70	5.70	5.70	5.70	5.70	111795	6.37	512	-	-
JOCIL	EQ	06-Jul-2020	148.35	152.45	152.45	145.95	148.00	147.50	147.53	15449	22.79	484	9695	62.75
JPASSOCIAT	EQ	06-Jul-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.90	24684572	716.04	7905	11376617	46.09
JPINFRATEC	BE	06-Jul-2020	2.00	2.10	2.10	1.90	1.90	1.90	1.95	2714649	52.81	1516	-	-
JPOLYINVST	BE	06-Jul-2020	17.00	16.50	17.00	16.15	16.50	16.30	16.51	3683	0.61	30	-	-
JPPOWER	EQ	06-Jul-2020	2.20	2.25	2.30	2.10	2.10	2.10	2.18	41056837	894.36	9371	24620966	59.97
JSL	EQ	06-Jul-2020	40.35	40.70	41.15	39.80	40.50	40.35	40.49	638508	258.53	3901	449168	70.35
JSLHISAR	EQ	06-Jul-2020	69.00	69.95	72.90	68.90	71.50	71.20	70.91	357309	253.36	2855	196652	55.04
JSWENERGY	EQ	06-Jul-2020	48.95	49.10	49.80	48.45	48.60	48.90	49.19	918744	451.94	5918	406198	44.21
JSWHL	EQ	06-Jul-2020	1971.15	1932.05	1975.00	1932.00	1966.80	1958.60	1955.90	902	17.64	110	644	71.40
JSWSTEEL	EQ	06-Jul-2020	190.95	192.15	195.25	190.50	193.50	193.75	193.74	10803795	20931.59	47439	4648509	43.03
JTEKTINDIA	EQ	06-Jul-2020	68.05	68.05	68.75	67.30	68.00	67.95	67.81	201079	136.36	1613	109542	54.48
JUBILANT	EQ	06-Jul-2020	683.80	688.00	694.00	675.10	677.70	676.90	680.75	211638	1440.73	6327	133763	63.20
JUBLFOOD	EQ	06-Jul-2020	1737.05	1748.00	1750.10	1716.70	1736.00	1736.55	1733.20	342707	5939.80	14220	77747	22.69
JUBLINDS	EQ	06-Jul-2020	107.00	109.00	109.00	105.00	107.00	106.50	106.40	11295	12.02	450	6567	58.14
JUMPNET	EQ	06-Jul-2020	60.10	60.60	61.30	59.80	60.65	60.50	60.50	986092	596.61	726	440861	44.71
JUNIORBEES	EQ	06-Jul-2020	272.30	276.00	277.92	270.10	273.90	273.28	274.23	54629	149.81	3625	38643	70.74
JUSTDIAL	EQ	06-Jul-2020	382.80	384.00	389.00	382.00	383.85	384.30	384.42	3271181	12574.96	31826	324307	9.91
JVLAGRO	BZ	06-Jul-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.38	657988	9.10	276	-	-
JYOTHYLAB	EQ	06-Jul-2020	122.05	122.10	128.00	122.05	125.00	125.05	125.52	860865	1080.52	10354	377416	43.84
JYOTISTRUC	BZ	06-Jul-2020	2.60	2.60	2.60	2.50	2.60	2.60	2.60	102000	2.65	29	-	-
KABRAEXTRU	EQ	06-Jul-2020	52.85	54.00	56.30	52.80	53.85	54.25	54.12	18295	9.90	684	5947	32.51
KAJARIACER	EQ	06-Jul-2020	401.10	405.30	408.00	398.05	400.95	401.10	402.65	156855	631.58	6796	97909	62.42
KAKATCEM	EQ	06-Jul-2020	141.80	147.00	148.85	142.05	148.85	148.50	146.74	42647	62.58	994	25089	58.83
KALPATPOWR	EQ	06-Jul-2020	234.15	239.90	258.00	237.50	257.30	255.15	247.49	2457512	6082.18	43724	1017314	41.40
KALYANIFRG	BE	06-Jul-2020	138.90	134.55	141.75	132.00	139.25	139.00	136.53	2340	3.19	31	-	-
KAMATHOTEL	EQ	06-Jul-2020	28.20	29.20	30.90	28.55	29.70	29.35	29.72	596505	177.30	3220	214608	35.98
KAMDHENU	BE	06-Jul-2020	70.55	70.55	73.00	70.50	71.15	70.60	71.07	10413	7.40	160	-	-
KANANIIND	BE	06-Jul-2020	4.10	4.05	4.05	3.95	3.95	3.95	3.95	611	0.02	6	-	-
KANORICHEM	EQ	06-Jul-2020	32.95	33.60	34.20	33.00	33.35	33.40	33.58	15458	5.19	293	9204	59.54
KANSAINER	EQ	06-Jul-2020	452.20	447.40	452.90	445.20	447.05	450.75	450.55	314126	1415.28	15827	221154	70.40
KAPSTON	EQ	06-Jul-2020	89.45	93.90	93.90	91.00	91.50	91.45	91.40	382	0.35	8	382	100.00
KARDA	BE	06-Jul-2020	60.75	63.75	63.75	63.70	63.75	63.75	63.75	185568	118.29	547	-	-
KARMAENG	EQ	06-Jul-2020	12.60	13.15	13.15	12.05	12.95	12.60	12.46	7770	0.97	40	7104	91.43
KARURVYSYA	EQ	06-Jul-2020	34.00	34.15	34.50	33.60	33.95	33.95	34.09	1680948	572.98	5503	921365	54.81
KAYA	BE	06-Jul-2020	223.25	220.25	223.20	212.40	215.80	214.90	216.89	22260	48.28	669	-	-
KCP	EQ	06-Jul-2020	46.85	47.45	51.50	47.30	51.45	51.15	49.91	1541084	769.15	5375	725883	47.10
KCPSUGIND	EQ	06-Jul-2020	14.40	14.25	16.65	14.20	15.95	15.90	15.94	1716845	273.62	4363	663853	38.67
KDDL	BE	06-Jul-2020	154.60	157.00	157.00	154.60	157.00	156.50	156.29	1211	1.89	28	-	-
KEC	EQ	06-Jul-2020	276.10	278.30	296.70	276.20	289.50	288.95	287.58	1351077	3885.36	22588	338081	25.02
KECL	EQ	06-Jul-2020	12.25	12.25	12.75	11.65	12.60	12.50	12.03	170947	20.56	613	95424	55.82
KEI	EQ	06-Jul-2020	357.10	357.10	359.00	349.00	354.15	353.85	353.60	172565	610.19	6584	85740	49.69
KELLTONTEC	BE	06-Jul-2020	15.00	15.00	15.65	15.00	15.30	15.25	15.24	49022	7.47	78	-	-
KENNAMET	EQ	06-Jul-2020	756.25	774.00	783.85	765.00	770.50	770.45	774.41	4397	34.05	334	3589	81.62
KERNEX	BE	06-Jul-2020	18.70	19.60	19.60	19.60	19.60	19.60	19.60	2103	0.41	5	-	-
KESORAMIND	EQ	06-Jul-2020	34.50	34.85	36.45	34.50	35.20	35.35	35.39	221383	78.35	1579	104786	47.33
KEYFINSERV	EQ	06-Jul-2020	36.55	38.15	38.15	34.80	37.90	37.90	35.19	225	0.08	6	225	100.00
KGL	BZ	06-Jul-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	3761590	22.07	795	-	-
KHADIM	BE	06-Jul-2020	123.55	129.70	129.70	129.70	129.70	129.70	129.70	33350	43.25	488	-	-
KHANDSE	EQ	06-Jul-2020	10.50	10.55	10.55	10.00	10.35	10.30	10.26	3329	0.34	18	2654	79.72
KICL	EQ	06-Jul-2020	1261.45	1251.10	1289.00	1225.05	1270.00	1253.45	1265.60	648	8.20	130	399	61.57
KILITCH	BE	06-Jul-2020	93.05	96.50	96.50	90.15	92.05	92.60	92.79	7601	7.05	110	-	-
KINGFA	EQ	06-Jul-2020	416.10	418.90	424.45	413.05	424.00	422.85	419.75	11525	48.38	725	4400	38.18
KIOCL	EQ	06-Jul-2020	102.60	104.45	105.75	100.00	101.00	100.90	102.54	9443	9.68	418	7444	78.83
KIRIINDUS	EQ	06-Jul-2020	448.35	454.50	467.30	453.10	457.90	457.30	457.95	184867	846.61	5194	80439	43.51
KIRLFER	EQ	06-Jul-2020	70.85	70.85	77.00	69.30	74.30	74.25	74.40	141586	105.33	2218	75326	53.20
KIRLOSBROS	EQ	06-Jul-2020	112.85	112.20	116.95	112.20	114.00	114.25	114.43	76651	87.71	1666	56257	73.39
KIRLOSENG	EQ	06-Jul-2020	111.85	111.85	114.00	111.50	113.00	112.55	112.63	46652	52.55	1172	34239	73.39
KIRLOSIND	EQ	06-Jul-2020	667.35	690.00	705.00	656.05	661.25	661.35	661.52	2022	13.38	291	1391	68.79
KITEX	EQ	06-Jul-2020	108.20	108.85	111.70	108.20	110.10	110.45	109.94	83700	92.02	1250	56911	67.99
KKCL	EQ	06-Jul-2020	738.25	758.00	758.00	735.40	748.00	741.40	744.13	4749	35.34	369	1485	31.27
KMSUGAR	EQ	06-Jul-2020	8.80	8.80	9.50	8.50	9.10	9.05	9.12	1203217	109.72	1481	457842	38.05
KNRCON	EQ	06-Jul-2020	211.15	215.00	219.70	210.30	215.80	217.30	216.04	301357	651.05	7585	70045	23.24
KOHINOOR	BZ	06-Jul-2020	12.40	11.80	11.80	11.80	11.80	11.80	11.80	8173	0.96	38	-	-
KOKUYOCMLN	EQ	06-Jul-2020	57.80	58.60	59.00	57.10	58.50	58.05	58.24	128616	74.90	1345	72426	56.31
KOLTEPATIL	EQ	06-Jul-2020	159.35	160.00	165.50	160.00	164.25	164.30	163.18	72863	118.89	1567	43518	59.73
KOPRAN	EQ	06-Jul-2020	33.85	34.60	34.60	33.35	33.35	33.60	33.86	82385	27.90	657	60755	73.75
KOTAKBANK	EQ	06-Jul-2020	1353.80	1370.00	1381.25	1361.00	1368.60	1367.90	1370.14	3248093	44503.39	99489	1096019	33.74
KOTAKBKETF	EQ	06-Jul-2020	220.32	224.50	226.12	223.78	224.35	224.34	224.72	153752	345.52	856	84837	55.18
KOTAKGOLD	EQ	06-Jul-2020	423.80	423.85	425.50	422.05	424.75	424.25	423.69	40479	171.51	948	29611	73.15
KOTAKNIFTY	EQ	06-Jul-2020	109.90	110.33	111.78	110.33	111.10	111.15	111.32	561598	625.16	1032	406295	72.35
KOTAKNV20	EQ	06-Jul-2020	54.21	54.00	54.90	54.00	54.85	54.81	54.61	18137	9.90	116	14326	78.99
KOTAKPSUBK	EQ	06-Jul-2020	144.00	145.40	147.00	144.02	145.18	146.77	145.95	9873	14.41	133	6858	69.46
KOTARISUG	EQ	06-Jul-2020	13.75	13.55	14.30	13.55	13.95	13.90	13.92	362350	50.45	1334	185913	51.31
KOTHARIPET	EQ	06-Jul-2020	16.15	16.45	16.45	15.50	15.90	15.85	15.73	54321	8.55	294	41131	75.72
KOTHARIPRO	EQ	06-Jul-2020	64.10	67.20	67.20	63.05	65.50	64.80	64.28	5452	3.50	144	3599	66.01
KPITTECH	EQ	06-Jul-2020	60.60	60.80	63.60	60.75	61.10	61.00	62.32	309454	192.84	2666	197930	63.96
KPRMILL	EQ	06-Jul-2020	490.15	499.95	515.00	485.15	508.00	506.05	502.13	26709	134.11	1361	13763	51.53
KRBL	EQ	06-Jul-2020	263.50	268.00	278.80	265.30	274.90	274.15	275.05	1085614	2986.04	12628	417247	38.43
KREBSBIO	EQ	06-Jul-2020	73.30	73.35	75.00	71.85	74.00	73.10	72.60	21616	15.69	216	17349	80.26
KRIDHANINF	BE	06-Jul-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	25626	1.13	59	-	-
KRISHANA	BE	06-Jul-2020	48.00	48.05	50.00	46.00	46.00	46.00	47.59	402	0.19	8	-	-
KRITIKA	SM	06-Jul-2020	36.25	36.00	36.25	36.00	36.25	36.25	36.18	28000	10.13	3	28000	100.00
KSB	EQ	06-Jul-2020	470.60	475.00	502.80	472.25	491.50	492.00	487.92	45598	222.48	2379	21595	47.36
KSCL	EQ	06-Jul-2020	581.40	588.40	589.80	574.15	580.00	580.35	584.87	150839	882.21	6494	67597	44.81
KSERASERA	BE	06-Jul-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	4614848	18.46	946	-	-
KSK	BE	06-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	144986	1.16	55	-	-
KSL	EQ	06-Jul-2020	203.30	203.50	212.25	201.10	211.25	210.60	208.78	120767	252.14	3221	59021	48.87
KSOLVES	ST	06-Jul-2020	100.00	101.95	106.90	101.95	106.90	106.90	104.92	15600	16.37	13	15600	100.00
KTKBANK	EQ	06-Jul-2020	42.15	42.35	42.85	42.35	42.65	42.60	42.67	1532925	654.15	4435	886223	57.81
KUANTUM	EQ	06-Jul-2020	432.60	430.40	449.75	415.00	444.90	443.35	442.46	2835	12.54	290	915	32.28
KWALITY	BE	06-Jul-2020	5.10	4.85	4.85	4.85	4.85	4.85	4.85	234348	11.37	407	-	-
L&TFH	EQ	06-Jul-2020	67.65	68.45	71.20	68.30	69.90	69.95	70.07	19410084	13599.83	57675	5146414	26.51
L&TFINANCE	N8	06-Jul-2020	1044.05	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	4	0.04	3	3	75.00
L&TFINANCE	NE	06-Jul-2020	1076.00	1077.00	1077.00	1070.00	1070.00	1070.00	1074.17	90	0.97	6	90	100.00
L&TFINANCE	NO	06-Jul-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	225	2.43	21	225	100.00
L&TFINANCE	NQ	06-Jul-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	45	0.47	2	45	100.00
L&TFINANCE	NU	06-Jul-2020	1108.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	10	0.11	1	10	100.00
L&TFINANCE	NW	06-Jul-2020	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	105	1.14	1	105	100.00
L&TFINANCE	NY	06-Jul-2020	1060.00	1055.10	1060.00	1055.00	1060.00	1060.00	1059.66	530	5.62	11	510	96.23
L&TFINANCE	Y1	06-Jul-2020	1060.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
L&TFINANCE	Y3	06-Jul-2020	1025.00	1030.00	1030.00	1025.00	1025.00	1025.00	1029.74	95	0.98	2	95	100.00
L&TFINANCE	Y5	06-Jul-2020	1080.00	1080.00	1080.00	1070.00	1070.00	1070.00	1079.93	709	7.66	22	709	100.00
L&TFINANCE	Y6	06-Jul-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	17	0.18	1	17	100.00
L&TFINANCE	Y9	06-Jul-2020	1104.09	1098.00	1100.00	1095.10	1100.00	1099.27	1096.71	602	6.60	21	495	82.23
L&TINFRA	N1	06-Jul-2020	1049.90	1032.11	1032.11	1032.11	1032.11	1032.11	1032.11	20	0.21	1	20	100.00
L&TINFRA	N2	06-Jul-2020	2025.00	2025.01	2026.00	2025.01	2026.00	2026.00	2025.67	90	1.82	5	90	100.00
L&TINFRA	N4	06-Jul-2020	1983.00	1985.00	1989.00	1985.00	1989.00	1989.00	1985.45	88	1.75	10	88	100.00
L&TINFRA	N6	06-Jul-2020	2092.00	2095.00	2100.00	2095.00	2100.00	2100.00	2099.60	200	4.20	6	200	100.00
LAGNAM	SM	06-Jul-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	3000	0.30	1	3000	100.00
LAKSHVILAS	EQ	06-Jul-2020	22.15	23.25	23.25	23.25	23.25	23.25	23.25	544551	126.61	851	544545	100.00
LALPATHLAB	EQ	06-Jul-2020	1617.75	1630.00	1680.00	1630.00	1660.00	1666.65	1661.29	275799	4581.83	12506	190911	69.22
LAMBODHARA	EQ	06-Jul-2020	28.00	28.75	28.80	27.25	27.35	27.35	27.73	11762	3.26	131	9415	80.05
LAOPALA	EQ	06-Jul-2020	191.00	191.60	198.00	190.00	192.00	194.65	195.39	202125	394.93	3414	158661	78.50
LASA	BE	06-Jul-2020	44.60	43.00	44.90	42.40	42.40	42.40	42.79	52905	22.64	270	-	-
LAURUSLABS	EQ	06-Jul-2020	530.05	535.00	550.00	530.60	546.00	547.10	543.22	1175060	6383.18	32072	614053	52.26
LAXMIMACH	EQ	06-Jul-2020	2845.60	2893.80	2893.80	2842.00	2855.00	2856.20	2857.60	2566	73.33	664	1592	62.04
LEMONTREE	EQ	06-Jul-2020	23.65	24.25	24.30	23.60	23.75	23.65	23.80	2118835	504.18	6049	1363106	64.33
LEXUS	SM	06-Jul-2020	10.85	11.35	11.35	11.35	11.35	11.35	11.35	3000	0.34	3	3000	100.00
LFIC	EQ	06-Jul-2020	59.90	65.85	65.85	65.85	65.85	65.85	65.85	10353	6.82	123	9196	88.82
LGBBROSLTD	EQ	06-Jul-2020	239.25	240.00	245.85	236.30	239.00	238.85	240.30	19921	47.87	1260	10134	50.87
LGBFORGE	BE	06-Jul-2020	2.75	2.70	2.75	2.65	2.70	2.65	2.67	19054	0.51	64	-	-
LIBAS	EQ	06-Jul-2020	50.10	49.50	50.95	49.50	50.75	50.75	50.44	7349	3.71	45	7329	99.73
LIBERTSHOE	EQ	06-Jul-2020	147.10	150.85	150.95	142.15	142.50	143.65	145.97	1493892	2180.62	17425	598182	40.04
LICHSGFIN	EQ	06-Jul-2020	274.35	276.80	278.50	275.15	276.10	276.70	277.20	2916425	8084.29	29603	516712	17.72
LICNETFGSC	EQ	06-Jul-2020	21.28	21.28	22.38	21.15	21.52	21.52	21.60	5618	1.21	103	5428	96.62
LICNETFN50	EQ	06-Jul-2020	109.00	109.88	116.00	108.60	116.00	113.12	110.43	4431	4.89	183	3970	89.60
LICNETFSEN	EQ	06-Jul-2020	391.50	391.50	407.95	375.60	403.75	403.30	392.19	433	1.70	64	121	27.94
LICNFNHGP	EQ	06-Jul-2020	110.53	110.61	115.00	110.61	115.00	115.00	114.56	562	0.64	39	466	82.92
LINCOLN	EQ	06-Jul-2020	161.35	163.00	166.10	161.00	165.30	165.20	163.62	43313	70.87	1423	31523	72.78
LINCPEN	EQ	06-Jul-2020	170.75	173.45	176.00	170.50	170.55	171.50	173.84	9489	16.50	219	7133	75.17
LINDEINDIA	EQ	06-Jul-2020	621.20	623.00	638.35	604.15	620.00	618.40	617.98	44961	277.85	2744	19771	43.97
LIQUIDBEES	EQ	06-Jul-2020	1000.00	999.90	1000.01	999.90	999.99	999.99	999.99	830058	8300.54	5117	747924	90.11
LIQUIDETF	EQ	06-Jul-2020	1000.00	999.99	1000.01	999.99	1000.01	999.99	1000.00	9771	97.71	89	8151	83.42
LOKESHMACH	EQ	06-Jul-2020	27.55	27.50	29.30	25.50	26.90	26.85	27.54	576303	158.70	3456	217916	37.81
LOTUSEYE	EQ	06-Jul-2020	31.95	33.40	33.40	31.00	32.00	32.00	32.23	5997	1.93	32	4494	74.94
LOVABLE	EQ	06-Jul-2020	54.05	55.25	55.25	53.60	54.15	54.00	54.31	26527	14.41	618	14436	54.42
LPDC	BE	06-Jul-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.57	3219	0.05	15	-	-
LSIL	BE	06-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1021137	13.27	417	-	-
LT	EQ	06-Jul-2020	944.25	953.10	959.50	946.65	951.00	951.20	952.88	3901314	37174.76	99034	1527917	39.16
LTI	EQ	06-Jul-2020	1978.25	1995.25	2010.00	1981.95	1995.00	2000.45	1997.10	225866	4510.77	13661	176041	77.94
LTTS	EQ	06-Jul-2020	1295.10	1306.00	1315.00	1295.00	1297.00	1299.80	1306.97	59898	782.85	5434	31032	51.81
LUMAXIND	EQ	06-Jul-2020	1259.80	1260.00	1298.00	1225.00	1233.00	1233.25	1276.38	14641	186.87	1573	8279	56.55
LUMAXTECH	EQ	06-Jul-2020	95.55	95.50	97.00	92.30	93.00	93.15	94.11	88252	83.05	2091	50887	57.66
LUPIN	EQ	06-Jul-2020	900.05	896.00	899.45	873.00	874.90	875.55	883.70	2750678	24307.82	54278	1234555	44.88
LUXIND	EQ	06-Jul-2020	1146.70	1147.80	1205.95	1145.00	1190.00	1192.95	1185.25	111374	1320.06	7404	37981	34.10
LYKALABS	BE	06-Jul-2020	20.50	21.00	21.00	20.00	20.80	20.55	20.47	17147	3.51	99	-	-
LYPSAGEMS	EQ	06-Jul-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.52	46370	1.63	76	38965	84.03
M&M	EQ	06-Jul-2020	530.50	533.65	573.55	533.65	569.70	570.55	558.33	16728409	93398.89	192165	2807917	16.79
M&MFIN	EQ	06-Jul-2020	182.75	184.00	187.45	182.00	182.90	182.85	183.94	8456228	15554.57	50146	2286553	27.04
M&MFIN	N1	06-Jul-2020	1035.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	148	1.54	17	148	100.00
M&MFIN	N2	06-Jul-2020	1066.00	1071.00	1071.00	1062.00	1068.60	1068.60	1063.33	531	5.65	12	523	98.49
M100	EQ	06-Jul-2020	15.59	16.06	16.06	15.61	15.91	15.97	15.84	121569	19.26	456	65262	53.68
M17RD	MF	06-Jul-2020	4.00	3.62	3.84	3.62	3.84	3.84	3.80	6000	0.23	6	6000	100.00
M17RG	MF	06-Jul-2020	3.99	4.38	4.38	4.38	4.38	4.38	4.38	1500	0.07	1	1500	100.00
M50	EQ	06-Jul-2020	103.41	104.00	105.30	101.23	105.00	105.00	104.61	4994	5.22	51	4868	97.48
MAANALU	EQ	06-Jul-2020	59.00	59.25	60.70	58.70	58.95	58.95	59.60	13668	8.15	341	8260	60.43
MACPOWER	SM	06-Jul-2020	65.80	62.60	62.60	62.55	62.55	62.55	62.57	1530	0.96	3	1530	100.00
MADHAV	EQ	06-Jul-2020	23.70	24.80	24.80	23.10	23.25	23.45	23.58	2973	0.70	70	1640	55.16
MADHUCON	BE	06-Jul-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	2995	0.08	8	-	-
MADRASFERT	EQ	06-Jul-2020	19.05	19.45	20.00	19.45	20.00	19.95	19.75	306987	60.63	929	176578	57.52
MAGADSUGAR	EQ	06-Jul-2020	132.75	135.90	138.55	131.10	132.30	133.20	134.53	116472	156.69	881	81500	69.97
MAGMA	EQ	06-Jul-2020	23.30	22.15	22.15	22.15	22.15	22.15	22.15	276187	61.18	774	276187	100.00
MAGMA	N6	06-Jul-2020	986.00	999.99	999.99	999.99	999.99	999.99	999.99	11	0.11	2	11	100.00
MAGNUM	BE	06-Jul-2020	5.10	5.10	5.35	5.05	5.35	5.35	5.31	37489	1.99	84	-	-
MAHABANK	EQ	06-Jul-2020	10.90	11.00	11.05	10.80	10.90	10.85	10.88	1793725	195.08	2652	1208205	67.36
MAHAPEXLTD	BE	06-Jul-2020	75.00	71.25	75.90	71.25	74.35	74.35	71.50	761	0.54	13	-	-
MAHASTEEL	EQ	06-Jul-2020	77.75	77.00	79.95	75.05	76.70	75.75	76.13	9007	6.86	199	5917	65.69
MAHEPC	EQ	06-Jul-2020	144.10	146.10	155.00	145.00	149.90	149.40	150.43	322971	485.85	4816	171805	53.20
MAHESHWARI	EQ	06-Jul-2020	169.20	173.80	173.80	167.20	168.25	168.50	168.90	15568	26.29	462	6691	42.98
MAHINDCIE	EQ	06-Jul-2020	116.65	117.95	118.00	112.65	117.50	116.95	116.65	47834	55.80	1218	29533	61.74
MAHLIFE	EQ	06-Jul-2020	213.25	216.50	216.50	212.15	213.05	213.80	214.19	152381	326.39	3820	125377	82.28
MAHLOG	EQ	06-Jul-2020	280.35	281.85	286.00	281.05	283.80	282.90	284.18	46243	131.41	1989	31467	68.05
MAHSCOOTER	EQ	06-Jul-2020	2545.75	2548.00	2677.00	2548.00	2671.00	2637.30	2599.81	26913	699.69	2416	13890	51.61
MAHSEAMLES	EQ	06-Jul-2020	225.00	226.00	230.00	223.10	224.50	224.15	226.72	80105	181.61	1900	49384	61.65
MAITHANALL	EQ	06-Jul-2020	472.90	473.00	480.55	463.15	463.50	465.05	469.48	25773	121.00	2636	16157	62.69
MAJESCO	EQ	06-Jul-2020	372.10	372.85	379.45	364.00	369.00	367.50	371.17	12964	48.12	628	9664	74.54
MALUPAPER	EQ	06-Jul-2020	30.30	31.70	32.25	30.65	31.10	30.90	31.37	60845	19.09	604	27960	45.95
MAN50ETF	EQ	06-Jul-2020	107.20	108.55	109.30	108.30	109.20	109.12	108.89	27313	29.74	32	26695	97.74
MANAKALUCO	EQ	06-Jul-2020	8.80	9.15	9.20	8.85	9.20	9.20	9.15	48691	4.45	92	46878	96.28
MANAKCOAT	EQ	06-Jul-2020	5.75	6.00	6.00	5.90	5.95	5.95	5.95	5843	0.35	31	5843	100.00
MANAKSIA	EQ	06-Jul-2020	35.45	36.15	37.20	35.45	36.50	36.50	36.46	17620	6.42	263	10605	60.19
MANAKSTEEL	EQ	06-Jul-2020	10.15	10.40	10.65	9.95	10.65	10.60	10.51	84200	8.85	188	55121	65.46
MANALIPETC	EQ	06-Jul-2020	19.10	19.25	19.70	18.10	19.25	19.30	19.14	252498	48.33	937	178208	70.58
MANAPPURAM	EQ	06-Jul-2020	161.30	162.00	162.95	159.30	161.90	161.60	161.17	4889414	7880.10	24782	740420	15.14
MANGALAM	BE	06-Jul-2020	71.40	70.70	71.00	67.85	67.85	67.90	68.53	50660	34.72	425	-	-
MANGCHEFER	EQ	06-Jul-2020	34.70	35.50	37.00	35.50	35.75	36.35	36.13	582551	210.45	6845	334296	57.38
MANGLMCEM	EQ	06-Jul-2020	195.00	197.00	205.00	195.50	204.50	202.35	200.44	261473	524.09	4713	129896	49.68
MANGTIMBER	EQ	06-Jul-2020	8.25	8.00	8.60	7.85	8.20	8.20	8.11	2556	0.21	28	2301	90.02
MANINDS	EQ	06-Jul-2020	48.10	48.75	49.90	46.65	47.15	47.20	47.86	260988	124.91	1856	119234	45.69
MANINFRA	EQ	06-Jul-2020	18.45	18.75	19.85	18.50	19.30	19.20	19.26	397950	76.66	1191	269744	67.78
MANUGRAPH	BE	06-Jul-2020	10.45	10.45	10.45	9.95	9.95	9.95	9.96	2162	0.22	13	-	-
MANXT50	EQ	06-Jul-2020	261.80	264.00	266.00	262.45	262.60	262.60	262.82	4588	12.06	32	4481	97.67
MARALOVER	EQ	06-Jul-2020	13.25	12.90	13.50	12.90	13.00	13.05	13.09	2472	0.32	24	2217	89.68
MARATHON	EQ	06-Jul-2020	50.55	51.10	53.00	50.55	53.00	52.70	52.21	7361	3.84	113	4933	67.02
MARICO	EQ	06-Jul-2020	358.50	354.40	354.40	342.75	352.25	352.10	351.12	5867158	20600.64	83385	2571249	43.82
MARINE	SM	06-Jul-2020	91.90	91.95	91.95	86.60	91.80	90.15	90.18	58000	52.30	7	48000	82.76
MARKSANS	EQ	06-Jul-2020	34.05	34.40	34.85	33.70	34.05	34.05	34.19	1355803	463.58	4298	744116	54.88
MARSHALL	SM	06-Jul-2020	5.35	5.10	5.60	5.10	5.60	5.60	5.34	111000	5.93	22	111000	100.00
MARUTI	EQ	06-Jul-2020	5932.10	5963.45	6147.70	5925.00	6135.00	6123.60	6045.46	1385087	83734.87	105457	183667	13.26
MASFIN	EQ	06-Jul-2020	635.85	635.00	654.00	629.00	632.30	641.15	642.73	14361	92.30	957	8959	62.38
MASKINVEST	BE	06-Jul-2020	38.25	40.15	40.15	40.15	40.15	40.15	40.15	3702	1.49	17	-	-
MASTEK	EQ	06-Jul-2020	394.95	395.35	406.00	395.00	395.30	395.85	400.10	77966	311.94	2837	28968	37.15
MATRIMONY	EQ	06-Jul-2020	378.90	389.90	399.25	365.60	377.95	376.75	375.86	1999	7.51	351	905	45.27
MAWANASUG	BE	06-Jul-2020	29.75	28.50	31.20	28.50	30.70	30.90	30.78	120161	36.98	382	-	-
MAXVIL	EQ	06-Jul-2020	35.05	35.50	36.20	34.80	35.35	35.25	35.53	71772	25.50	503	54828	76.39
MAYURUNIQ	EQ	06-Jul-2020	222.80	229.00	232.00	223.20	230.00	230.30	228.95	109497	250.70	3199	67353	61.51
MAZDA	EQ	06-Jul-2020	305.95	305.65	325.00	305.60	320.00	320.35	320.11	16174	51.77	757	9426	58.28
MBAPL	BE	06-Jul-2020	64.65	64.00	66.20	64.00	66.00	66.00	65.98	4337	2.86	13	-	-
MBECL	BE	06-Jul-2020	5.75	5.75	5.90	5.50	5.50	5.50	5.55	13915	0.77	47	-	-
MBLINFRA	BE	06-Jul-2020	6.15	6.15	6.40	5.90	6.40	6.30	6.25	27649	1.73	73	-	-
MCDHOLDING	EQ	06-Jul-2020	25.60	25.85	26.00	24.50	24.85	24.60	24.98	49419	12.34	270	41454	83.88
MCDOWELL-N	EQ	06-Jul-2020	588.55	590.20	598.00	585.20	589.00	588.95	591.24	3088968	18263.16	38915	1136133	36.78
MCL	SM	06-Jul-2020	75.50	74.25	80.00	74.25	80.00	80.00	77.10	6000	4.63	5	6000	100.00
MCLEODRUSS	BE	06-Jul-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	219334	18.53	316	-	-
MCX	EQ	06-Jul-2020	1286.40	1286.40	1309.95	1275.00	1276.00	1279.30	1293.05	258394	3341.17	18719	102452	39.65
MEGASOFT	EQ	06-Jul-2020	6.80	6.50	7.10	6.50	7.10	7.05	6.87	160102	11.00	342	74589	46.59
MEGH	EQ	06-Jul-2020	53.15	53.50	54.75	53.25	53.65	53.75	53.90	1648115	888.31	5903	566958	34.40
MELSTAR	BZ	06-Jul-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	8655	0.25	10	-	-
MENONBE	EQ	06-Jul-2020	40.45	40.45	42.80	40.45	42.55	42.45	41.98	107304	45.05	1290	85956	80.11
MEP	BE	06-Jul-2020	19.95	20.90	20.90	19.30	20.90	20.90	20.89	80691	16.85	137	-	-
MERCATOR	BE	06-Jul-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	325450	4.88	230	-	-
METALFORGE	BE	06-Jul-2020	5.40	5.65	5.65	5.25	5.65	5.60	5.54	15010	0.83	27	-	-
METKORE	BZ	06-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	23706	0.26	39	-	-
METROPOLIS	EQ	06-Jul-2020	1358.55	1370.25	1387.00	1365.00	1380.00	1377.75	1374.52	62026	852.56	4239	40274	64.93
MFSL	EQ	06-Jul-2020	554.95	561.00	566.95	555.60	559.20	559.95	561.53	1124970	6317.07	40803	546530	48.58
MGEL	SM	06-Jul-2020	57.60	57.65	57.65	57.65	57.65	57.65	57.65	8000	4.61	1	8000	100.00
MGL	EQ	06-Jul-2020	1071.25	1080.00	1088.15	1068.60	1072.85	1073.55	1076.38	460284	4954.39	16831	191925	41.70
MHHL	SM	06-Jul-2020	18.00	18.85	18.85	18.25	18.50	18.50	18.35	63000	11.56	6	60000	95.24
MHRIL	EQ	06-Jul-2020	179.00	179.70	186.70	178.05	179.50	179.35	182.11	68815	125.32	1646	38915	56.55
MIC	BE	06-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	2060	0.02	8	-	-
MIDHANI	EQ	06-Jul-2020	213.20	214.80	217.70	211.00	215.00	215.10	214.22	1514967	3245.42	18768	491558	32.45
MILTON	SM	06-Jul-2020	15.35	15.40	15.40	15.40	15.40	15.40	15.40	8800	1.36	2	8800	100.00
MINDACORP	EQ	06-Jul-2020	70.75	71.35	72.50	70.55	71.55	71.60	71.61	1018052	729.03	6869	393511	38.65
MINDAIND	EQ	06-Jul-2020	286.10	290.00	302.55	288.05	299.95	299.20	297.10	820434	2437.49	15382	368431	44.91
MINDTECK	EQ	06-Jul-2020	24.75	23.70	24.75	23.65	24.30	24.20	24.10	48597	11.71	380	29041	59.76
MINDTREE	EQ	06-Jul-2020	945.15	946.00	964.00	928.55	956.90	960.60	952.29	1218852	11606.99	22297	503326	41.30
MIRCELECTR	BE	06-Jul-2020	7.40	7.25	7.65	7.05	7.35	7.15	7.26	446726	32.43	660	-	-
MIRZAINT	EQ	06-Jul-2020	51.90	53.75	55.65	52.10	52.35	52.65	53.38	3667773	1957.89	17987	1313204	35.80
MITTAL	EQ	06-Jul-2020	111.85	106.30	106.30	106.30	106.30	106.30	106.30	1380	1.47	26	1380	100.00
MMFL	EQ	06-Jul-2020	188.40	190.90	190.95	186.30	190.00	189.65	188.69	23228	43.83	768	18242	78.53
MMP	EQ	06-Jul-2020	74.95	74.00	74.00	70.10	70.25	70.80	71.35	18599	13.27	322	12948	69.62
MMTC	EQ	06-Jul-2020	17.30	17.40	18.85	17.25	18.40	18.45	18.24	6816920	1243.66	10427	1623268	23.81
MODIRUBBER	BE	06-Jul-2020	30.85	32.35	32.35	31.05	32.00	32.00	31.92	508	0.16	12	-	-
MOHOTAIND	BE	06-Jul-2020	16.95	16.25	17.70	16.25	16.25	16.25	16.54	14707	2.43	99	-	-
MOIL	EQ	06-Jul-2020	149.90	149.90	155.65	148.50	151.10	153.05	150.28	2491014	3743.47	21206	114010	4.58
MOLDTECH	EQ	06-Jul-2020	36.20	36.90	36.90	36.05	36.50	36.40	36.36	10153	3.69	221	5883	57.94
MOLDTKPAC	EQ	06-Jul-2020	204.70	210.00	210.00	205.30	206.00	206.20	207.25	33407	69.24	900	18447	55.22
MONTECARLO	EQ	06-Jul-2020	157.90	158.10	164.65	157.00	161.00	160.75	159.79	48941	78.20	1764	25783	52.68
MORARJEE	EQ	06-Jul-2020	12.35	11.90	12.35	11.75	11.75	11.75	11.83	8541	1.01	28	8537	99.95
MOREPENLAB	EQ	06-Jul-2020	24.15	23.40	25.30	23.40	24.00	23.95	24.37	2780209	677.42	7333	1233031	44.35
MOTHERSUMI	EQ	06-Jul-2020	98.10	99.00	101.85	98.00	99.20	99.10	99.70	24153482	24081.56	95958	5694243	23.58
MOTILALOFS	EQ	06-Jul-2020	600.45	602.55	625.00	602.00	620.05	620.65	614.42	91363	561.36	3987	51073	55.90
MOTOGENFIN	BE	06-Jul-2020	21.60	21.00	22.50	20.55	20.60	20.60	20.91	10620	2.22	94	-	-
MPHASIS	EQ	06-Jul-2020	886.60	888.80	915.00	880.30	906.95	910.85	903.29	132125	1193.47	11853	65890	49.87
MPSLTD	EQ	06-Jul-2020	295.45	303.80	322.00	295.70	305.20	303.25	305.66	32413	99.07	1421	18665	57.58
MRF	EQ	06-Jul-2020	66140.25	66601.00	67550.00	66350.00	67060.00	67333.55	67228.74	10688	7185.41	6013	2125	19.88
MRO-TEK	EQ	06-Jul-2020	22.65	21.95	23.70	21.80	21.90	21.90	22.50	676	0.15	20	476	70.41
MRPL	EQ	06-Jul-2020	36.80	36.85	37.35	36.40	36.60	36.65	36.88	1021891	376.91	7905	570298	55.81
MSPL	BE	06-Jul-2020	6.80	6.70	6.90	6.50	6.60	6.65	6.58	6457	0.43	46	-	-
MSTCLTD	EQ	06-Jul-2020	135.50	139.15	147.50	136.55	138.10	137.55	140.45	636314	893.73	7978	283164	44.50
MTEDUCARE	EQ	06-Jul-2020	14.75	15.45	15.45	14.25	15.20	14.80	15.14	268796	40.69	661	184660	68.70
MTNL	EQ	06-Jul-2020	9.00	9.15	9.90	8.65	9.90	9.90	9.32	4482620	417.66	35509	2165241	48.30
MUKANDENGG	BE	06-Jul-2020	9.70	9.70	9.70	9.25	9.25	9.25	9.46	350	0.03	3	-	-
MUKANDLTD	BE	06-Jul-2020	20.70	20.45	21.70	19.90	21.70	21.55	21.18	19002	4.02	120	-	-
MUKANDLTD	P1	06-Jul-2020	4.55	3.65	3.80	3.65	3.80	3.80	3.68	12	0.00	3	12	100.00
MUKTAARTS	BE	06-Jul-2020	21.55	21.50	22.60	21.40	22.55	22.60	22.20	4666	1.04	54	-	-
MUNJALAU	EQ	06-Jul-2020	51.00	51.20	51.80	50.65	51.00	51.00	51.14	294201	150.45	2266	120229	40.87
MUNJALSHOW	EQ	06-Jul-2020	104.60	105.60	108.20	105.15	106.50	106.00	106.11	29149	30.93	757	18646	63.97
MURUDCERA	EQ	06-Jul-2020	17.05	16.85	17.15	16.50	16.75	16.85	16.89	80286	13.56	325	43553	54.25
MUTHOOTCAP	EQ	06-Jul-2020	404.40	410.90	412.00	388.00	395.55	396.25	400.25	42024	168.20	1684	21972	52.28
MUTHOOTFIN	EQ	06-Jul-2020	1146.35	1166.35	1169.60	1128.50	1134.00	1134.35	1142.20	1791455	20461.99	64670	464592	25.93
N100	EQ	06-Jul-2020	762.96	777.70	777.70	764.00	767.50	767.79	768.36	30989	238.11	2129	22979	74.15
NABARD	N2	06-Jul-2020	1244.29	1247.90	1249.85	1246.25	1249.25	1248.81	1248.51	1730	21.60	14	1630	94.22
NACLIND	EQ	06-Jul-2020	38.50	39.00	40.00	37.50	39.95	39.70	39.45	216720	85.50	968	144110	66.50
NAGAFERT	BE	06-Jul-2020	5.75	5.95	6.00	5.80	5.90	5.90	5.93	341016	20.23	609	-	-
NAGREEKEXP	EQ	06-Jul-2020	13.75	14.45	14.45	13.20	13.35	13.35	13.56	4239	0.57	31	3463	81.69
NAHARCAP	EQ	06-Jul-2020	64.50	62.00	65.80	62.00	64.50	64.85	64.66	2005	1.30	46	1533	76.46
NAHARINDUS	EQ	06-Jul-2020	26.60	26.55	27.95	26.55	27.70	27.55	27.28	6248	1.70	109	4093	65.51
NAHARPOLY	EQ	06-Jul-2020	61.65	63.65	63.65	59.55	60.00	60.40	60.61	49644	30.09	525	34707	69.91
NAHARSPING	EQ	06-Jul-2020	35.15	35.75	38.30	35.15	36.70	36.55	36.72	18332	6.73	355	12952	70.65
NAM-INDIA	EQ	06-Jul-2020	313.80	316.50	317.65	309.45	312.05	312.95	313.51	959276	3007.39	23922	347803	36.26
NARMADA	SM	06-Jul-2020	15.90	16.50	16.50	16.50	16.50	16.50	16.50	7200	1.19	1	7200	100.00
NATCOPHARM	EQ	06-Jul-2020	663.10	667.00	698.40	667.00	692.00	690.55	683.29	831259	5679.87	22690	368542	44.34
NATHBIOGEN	EQ	06-Jul-2020	322.25	334.95	334.95	321.30	323.05	325.20	328.12	19103	62.68	586	13249	69.36
NATIONALUM	EQ	06-Jul-2020	32.45	32.50	33.55	32.35	33.30	33.35	33.02	12193764	4026.57	36124	4133392	33.90
NAUKRI	EQ	06-Jul-2020	2768.90	2784.95	2810.95	2772.00	2778.00	2782.70	2787.41	253000	7052.14	16959	166869	65.96
NAVINFLUOR	EQ	06-Jul-2020	1679.20	1688.95	1725.00	1682.10	1710.10	1716.80	1708.48	132726	2267.59	9557	50774	38.25
NAVKARCORP	EQ	06-Jul-2020	26.45	26.55	27.20	26.30	26.55	26.40	26.57	257660	68.45	1199	174403	67.69
NAVNETEDUL	EQ	06-Jul-2020	79.20	78.40	80.20	78.40	79.30	79.80	79.73	110262	87.91	778	81476	73.89
NBCC	EQ	06-Jul-2020	24.40	24.50	25.45	24.50	25.30	25.25	25.02	20995851	5254.06	55907	7599358	36.19
NBIFIN	EQ	06-Jul-2020	1610.00	1610.00	1689.00	1610.00	1649.70	1649.70	1648.81	242	3.99	32	228	94.21
NBVENTURES	EQ	06-Jul-2020	53.35	53.35	54.90	53.15	53.40	53.55	53.91	354913	191.35	2407	220848	62.23
NCC	EQ	06-Jul-2020	30.45	31.00	32.60	30.55	32.20	32.10	31.81	38516415	12251.44	48202	9221998	23.94
NCLIND	EQ	06-Jul-2020	71.10	72.35	75.65	71.50	74.75	74.45	73.62	421630	310.39	3257	201717	47.84
NDGL	EQ	06-Jul-2020	489.80	480.00	524.10	474.10	519.50	515.50	502.71	119	0.60	25	83	69.75
NDL	EQ	06-Jul-2020	20.55	20.25	21.20	20.00	20.45	20.50	20.46	29744	6.09	149	23030	77.43
NDTV	BE	06-Jul-2020	36.70	36.55	37.20	36.05	36.15	36.40	36.67	30871	11.32	195	-	-
NECCLTD	EQ	06-Jul-2020	13.95	14.40	14.40	13.90	14.15	14.15	14.05	365960	51.42	532	221827	60.62
NECLIFE	EQ	06-Jul-2020	22.95	22.25	23.75	22.25	22.90	22.80	22.90	713540	163.41	2710	373080	52.29
NELCAST	EQ	06-Jul-2020	51.85	50.65	51.85	49.50	49.90	49.90	50.26	357345	179.61	3566	177278	49.61
NELCO	EQ	06-Jul-2020	208.40	209.25	227.00	205.00	221.00	223.05	219.41	695273	1525.47	12340	207101	29.79
NEOGEN	EQ	06-Jul-2020	525.25	530.00	531.95	511.00	517.00	519.05	524.07	24745	129.68	1221	13825	55.87
NESCO	EQ	06-Jul-2020	432.80	436.70	438.00	429.45	433.00	431.35	433.19	35073	151.93	1901	20019	57.08
NESTLEIND	EQ	06-Jul-2020	16695.60	16755.00	16842.00	16686.95	16810.05	16802.00	16765.59	98338	16486.95	19506	48162	48.98
NETF	EQ	06-Jul-2020	104.99	104.99	108.00	104.99	107.01	107.01	106.96	451	0.48	22	425	94.24
NETFCONSUM	EQ	06-Jul-2020	50.90	50.90	52.60	50.86	51.71	52.50	52.26	16046	8.39	95	8409	52.41
NETFDIVOPP	EQ	06-Jul-2020	26.39	27.12	27.20	26.39	27.20	27.20	26.79	884	0.24	17	781	88.35
NETFIT	EQ	06-Jul-2020	15.38	15.50	18.16	15.41	15.54	15.55	16.05	33643	5.40	168	18467	54.89
NETFLTGILT	EQ	06-Jul-2020	21.83	21.80	23.80	21.80	21.94	21.94	22.00	127385	28.03	1306	119445	93.77
NETFMID150	EQ	06-Jul-2020	57.42	57.89	58.75	57.54	58.75	58.72	58.35	76762	44.79	1525	46232	60.23
NETFNIF100	EQ	06-Jul-2020	113.70	113.75	118.82	113.24	115.90	115.89	115.13	893	1.03	43	697	78.05
NETFNV20	EQ	06-Jul-2020	54.27	54.01	55.50	54.01	55.47	55.47	55.11	43541	24.00	61	21668	49.76
NETWORK18	EQ	06-Jul-2020	40.95	40.95	42.00	40.50	40.50	40.65	41.15	1387155	570.87	4521	717934	51.76
NEULANDLAB	EQ	06-Jul-2020	531.35	540.00	540.00	509.65	526.90	529.75	526.35	141356	744.03	4211	71899	50.86
NEWGEN	EQ	06-Jul-2020	148.00	148.00	151.80	147.85	149.75	149.80	149.59	27155	40.62	767	17886	65.87
NEXTMEDIA	BE	06-Jul-2020	6.65	6.35	6.90	6.35	6.80	6.35	6.38	8802	0.56	42	-	-
NFL	EQ	06-Jul-2020	30.75	36.30	36.90	34.00	36.90	36.90	35.46	13853738	4913.16	32684	3826178	27.62
NH	EQ	06-Jul-2020	275.75	275.10	281.75	267.70	277.05	277.25	278.07	104695	291.12	5370	53526	51.13
NHAI	N1	06-Jul-2020	1122.65	1123.00	1125.00	1120.10	1124.00	1123.22	1122.82	4478	50.28	36	4118	91.96
NHAI	N2	06-Jul-2020	1287.49	1292.00	1294.00	1282.20	1294.00	1291.28	1291.21	2216	28.61	27	1876	84.66
NHAI	N4	06-Jul-2020	1238.99	1238.99	1238.99	1238.99	1238.99	1238.99	1238.99	25	0.31	3	25	100.00
NHAI	N5	06-Jul-2020	1296.00	1286.00	1286.00	1275.00	1275.00	1277.57	1277.79	199	2.54	5	199	100.00
NHAI	N6	06-Jul-2020	1339.00	1330.00	1338.64	1329.95	1332.45	1332.50	1331.18	2321	30.90	57	1801	77.60
NHAI	N8	06-Jul-2020	1159.95	1158.00	1169.00	1158.00	1160.01	1160.90	1158.06	452	5.23	11	452	100.00
NHAI	N9	06-Jul-2020	1249.50	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	22	0.28	2	22	100.00
NHAI	NA	06-Jul-2020	1271.68	1269.99	1289.00	1269.99	1280.52	1286.04	1282.09	11082	142.08	103	10558	95.27
NHAI	NE	06-Jul-2020	1296.75	1304.90	1305.00	1290.00	1305.00	1299.75	1298.68	1434	18.62	27	1382	96.37
NHBTF2014	N4	06-Jul-2020	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	30	1.82	4	30	100.00
NHBTF2014	N6	06-Jul-2020	7320.00	7320.00	7339.00	7320.00	7330.00	7325.00	7324.54	94	6.89	8	91	96.81
NHBTF2023	N6	06-Jul-2020	6650.00	6750.00	6751.00	6700.00	6701.05	6701.05	6707.16	192	12.88	7	192	100.00
NHPC	EQ	06-Jul-2020	20.70	20.90	20.90	20.60	20.65	20.65	20.74	3145871	652.32	4925	1768452	56.22
NIACL	EQ	06-Jul-2020	119.10	119.15	119.95	118.10	118.70	118.50	119.06	269876	321.33	3577	128036	47.44
NIBL	BE	06-Jul-2020	8.15	8.00	8.00	7.75	8.00	7.95	7.77	11106	0.86	21	-	-
NIFTYBEES	EQ	06-Jul-2020	112.51	113.88	114.56	112.80	114.35	114.28	113.96	2874054	3275.17	12668	1241896	43.21
NIFTYEES	EQ	06-Jul-2020	13342.00	12750.00	13671.00	12750.00	13670.00	13670.00	13300.50	10	1.33	5	2	20.00
NIITLTD	EQ	06-Jul-2020	91.45	91.55	92.70	90.70	92.10	91.75	91.59	483338	442.71	2755	303448	62.78
NIITTECH	EQ	06-Jul-2020	1420.35	1431.00	1461.70	1425.05	1441.75	1436.25	1446.99	328947	4759.84	16355	52481	15.95
NILAINFRA	EQ	06-Jul-2020	4.35	4.40	4.70	4.15	4.20	4.20	4.29	278906	11.97	482	208273	74.67
NILASPACES	EQ	06-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	37883	0.44	71	37883	100.00
NILKAMAL	EQ	06-Jul-2020	1134.60	1139.40	1145.00	1130.00	1135.00	1136.65	1139.11	6764	77.05	689	4123	60.96
NIPPOBATRY	EQ	06-Jul-2020	547.85	568.80	570.00	540.30	540.30	543.35	552.79	2038	11.27	251	995	48.82
NITCO	EQ	06-Jul-2020	17.40	17.75	17.75	17.10	17.35	17.35	17.40	31957	5.56	222	21150	66.18
NITINFIRE	BZ	06-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	42988	0.43	44	-	-
NITINSPIN	EQ	06-Jul-2020	40.15	40.75	40.75	38.55	39.10	39.25	39.29	119216	46.83	1288	77504	65.01
NKIND	BE	06-Jul-2020	27.00	28.35	28.35	25.65	25.65	25.65	25.66	498	0.13	7	-	-
NLCINDIA	EQ	06-Jul-2020	45.90	47.20	47.80	46.45	46.50	46.80	47.05	2970200	1397.44	9109	1302410	43.85
NMDC	EQ	06-Jul-2020	82.55	83.15	85.75	83.05	85.20	85.00	84.33	6147325	5184.25	22299	2409294	39.19
NOCIL	EQ	06-Jul-2020	89.70	90.30	92.90	89.60	92.20	92.25	91.54	2628957	2406.49	13579	1095402	41.67
NOIDATOLL	BE	06-Jul-2020	3.65	3.65	3.80	3.50	3.80	3.75	3.73	103297	3.86	157	-	-
NPBET	EQ	06-Jul-2020	121.80	121.29	121.29	120.01	120.01	120.71	120.84	51	0.06	6	50	98.04
NRAIL	EQ	06-Jul-2020	215.50	216.20	226.95	213.70	217.55	217.50	220.64	47853	105.58	1277	28109	58.74
NRBBEARING	EQ	06-Jul-2020	85.35	85.05	85.75	83.55	83.70	83.95	84.36	231667	195.44	2869	125532	54.19
NSIL	EQ	06-Jul-2020	651.65	653.95	671.95	653.95	670.00	663.95	664.30	406	2.70	108	286	70.44
NTPC	EQ	06-Jul-2020	94.50	95.90	96.40	94.85	95.30	95.20	95.59	11830916	11308.92	54515	4514410	38.16
NTPC	N2	06-Jul-2020	1257.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	5	0.06	1	5	100.00
NTPC	N5	06-Jul-2020	1325.00	1329.00	1329.00	1329.00	1329.00	1329.00	1329.00	50	0.66	1	50	100.00
NTPC	N6	06-Jul-2020	1458.96	1475.00	1475.00	1460.00	1461.00	1460.35	1464.57	118	1.73	6	113	95.76
NTPC	N7	06-Jul-2020	13.80	13.70	13.80	13.66	13.80	13.79	13.76	22297	3.07	96	22067	98.97
NTPC	NC	06-Jul-2020	1270.20	1255.02	1255.02	1255.02	1255.02	1255.02	1255.02	157	1.97	1	157	100.00
NTPC	ND	06-Jul-2020	1335.00	1378.90	1418.00	1350.00	1350.00	1350.00	1371.63	352	4.83	10	321	91.19
NUCLEUS	EQ	06-Jul-2020	270.55	273.85	279.00	273.00	277.00	274.50	276.51	82310	227.60	2870	47769	58.04
NXTDIGITAL	EQ	06-Jul-2020	393.05	396.75	405.00	396.70	402.90	403.25	399.96	585	2.34	58	531	90.77
OAL	EQ	06-Jul-2020	276.65	278.00	300.00	262.25	273.00	268.60	283.74	297457	844.00	12593	98328	33.06
OBEROIRLTY	EQ	06-Jul-2020	359.55	366.40	382.00	362.65	371.30	371.95	367.47	669854	2461.54	6570	551010	82.26
OCCL	EQ	06-Jul-2020	817.25	820.00	834.90	811.20	827.95	822.05	821.91	13040	107.18	1577	5702	43.73
OFSS	EQ	06-Jul-2020	2864.95	2865.00	2892.95	2840.00	2845.00	2857.60	2867.75	16390	470.02	1999	6840	41.73
OIL	EQ	06-Jul-2020	97.30	98.90	99.50	97.75	99.30	99.20	98.95	806495	798.04	7329	397260	49.26
OILCOUNTUB	BE	06-Jul-2020	5.05	4.85	5.20	4.85	5.10	5.05	5.04	33701	1.70	100	-	-
OISL	BE	06-Jul-2020	3.70	3.75	3.85	3.55	3.75	3.70	3.60	74903	2.70	112	-	-
OLECTRA	EQ	06-Jul-2020	68.30	68.35	69.85	65.30	66.90	66.90	67.01	119416	80.02	1430	91655	76.75
OMAXAUTO	EQ	06-Jul-2020	34.55	36.10	36.10	34.60	34.70	34.90	35.17	13042	4.59	385	9146	70.13
OMAXE	EQ	06-Jul-2020	102.95	97.85	97.85	97.85	97.85	97.85	97.85	54228	53.06	564	54228	100.00
OMFURN	SM	06-Jul-2020	6.00	7.20	7.20	7.20	7.20	7.20	7.20	6000	0.43	1	6000	100.00
OMMETALS	BE	06-Jul-2020	16.50	17.15	17.15	16.10	16.45	16.45	16.59	21363	3.54	90	-	-
ONELIFECAP	EQ	06-Jul-2020	6.10	6.15	6.15	5.80	5.85	5.90	6.00	9558	0.57	49	4591	48.03
ONEPOINT	EQ	06-Jul-2020	12.75	13.00	13.45	12.55	13.00	12.90	12.89	22612	2.91	105	11871	52.50
ONGC	EQ	06-Jul-2020	82.40	83.05	84.90	82.80	83.80	83.75	84.06	17511379	14719.31	68682	7592852	43.36
ONMOBILE	EQ	06-Jul-2020	28.75	29.15	29.15	28.25	28.35	28.35	28.50	99519	28.36	454	88505	88.93
ONWARDTEC	EQ	06-Jul-2020	61.05	68.40	68.40	60.15	65.00	64.30	64.26	20901	13.43	475	11003	52.64
OPTIEMUS	BE	06-Jul-2020	22.60	23.65	23.65	21.75	22.80	22.20	22.73	18424	4.19	67	-	-
OPTOCIRCUI	BE	06-Jul-2020	17.80	16.95	16.95	16.95	16.95	16.95	16.95	221505	37.55	725	-	-
ORBTEXP	EQ	06-Jul-2020	68.50	69.90	73.85	69.00	69.65	70.50	71.74	157102	112.70	2172	71942	45.79
ORICONENT	EQ	06-Jul-2020	17.25	17.70	17.95	17.00	17.00	17.05	17.31	69349	12.00	290	48273	69.61
ORIENTABRA	EQ	06-Jul-2020	19.05	19.05	20.00	18.25	18.95	18.85	18.95	89643	16.99	705	62684	69.93
ORIENTALTL	BE	06-Jul-2020	16.50	16.85	17.30	16.85	17.00	17.15	16.95	387959	65.77	468	-	-
ORIENTBELL	EQ	06-Jul-2020	82.30	83.80	84.15	82.90	83.35	83.15	83.32	27804	23.17	493	18483	66.48
ORIENTCEM	EQ	06-Jul-2020	70.25	70.25	71.60	70.00	70.50	70.60	70.74	232698	164.60	1850	132451	56.92
ORIENTELEC	EQ	06-Jul-2020	192.55	194.30	194.50	186.30	187.25	186.95	189.31	339021	641.79	13297	229039	67.56
ORIENTHOT	BE	06-Jul-2020	19.70	20.25	20.40	19.05	20.10	20.10	19.90	34119	6.79	157	-	-
ORIENTLTD	BE	06-Jul-2020	78.75	78.75	78.75	78.75	78.75	78.75	78.75	50	0.04	3	-	-
ORIENTPPR	EQ	06-Jul-2020	19.95	20.00	21.15	19.95	20.20	20.20	20.50	926893	190.02	2438	466317	50.31
ORIENTREF	EQ	06-Jul-2020	169.90	173.00	180.00	170.50	174.40	172.50	174.82	61559	107.62	4670	30649	49.79
ORISSAMINE	EQ	06-Jul-2020	1592.10	1612.00	1628.20	1584.95	1599.00	1592.55	1603.75	5503	88.25	1162	2316	42.09
ORTEL	BZ	06-Jul-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.86	6046	0.11	21	-	-
ORTINLABSS	BE	06-Jul-2020	15.00	14.25	15.55	14.25	14.75	14.75	14.64	35814	5.24	136	-	-
OSWALAGRO	EQ	06-Jul-2020	12.05	11.45	11.45	11.45	11.45	11.45	11.45	55717	6.38	320	55700	99.97
OSWALSEEDS	SM	06-Jul-2020	35.00	34.75	34.85	34.75	34.85	34.85	34.80	12000	4.18	3	0	0.00
PAGEIND	EQ	06-Jul-2020	20621.70	20721.70	20990.00	20490.00	20520.00	20538.45	20722.37	25156	5212.92	8535	9194	36.55
PAISALO	EQ	06-Jul-2020	215.40	221.00	221.00	214.00	216.30	216.70	218.53	856	1.87	60	652	76.17
PALASHSECU	BE	06-Jul-2020	27.25	26.10	26.10	25.90	25.90	25.90	25.94	1424	0.37	14	-	-
PALREDTEC	BE	06-Jul-2020	21.30	22.35	22.35	20.25	22.35	22.35	22.28	38088	8.49	66	-	-
PANACEABIO	EQ	06-Jul-2020	198.15	201.90	202.00	195.50	197.40	196.45	196.76	82175	161.69	1780	51170	62.27
PANACHE	EQ	06-Jul-2020	40.60	41.95	41.95	37.55	41.70	41.60	40.60	1880	0.76	38	802	42.66
PANAMAPET	EQ	06-Jul-2020	42.00	42.50	43.25	40.50	41.80	41.60	42.13	15972	6.73	425	7897	49.44
PAPERPROD	EQ	06-Jul-2020	211.20	213.70	214.40	204.35	208.50	208.40	209.75	140231	294.14	2159	97103	69.25
PAR	SM	06-Jul-2020	48.25	49.40	49.80	48.60	49.40	49.40	49.27	12000	5.91	6	6000	50.00
PARABDRUGS	BZ	06-Jul-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	13094	0.41	24	-	-
PARACABLES	EQ	06-Jul-2020	7.95	7.80	8.05	7.60	7.80	7.80	7.87	114758	9.03	250	88196	76.85
PARAGMILK	EQ	06-Jul-2020	95.70	96.60	97.75	94.55	94.75	95.05	95.80	322276	308.73	4056	218177	67.70
PARSVNATH	BE	06-Jul-2020	3.55	3.40	3.45	3.40	3.40	3.40	3.41	25063	0.85	44	-	-
PATELENG	EQ	06-Jul-2020	15.75	16.15	17.10	15.25	16.85	16.60	16.51	1252701	206.85	3228	547844	43.73
PATINTLOG	EQ	06-Jul-2020	22.65	23.15	23.95	21.60	22.20	22.10	22.90	89525	20.50	598	60415	67.48
PATSPINLTD	BE	06-Jul-2020	6.55	6.55	6.55	6.25	6.45	6.40	6.40	1071	0.07	4	-	-
PCJEWELLER	EQ	06-Jul-2020	16.70	16.90	16.90	16.30	16.50	16.45	16.48	1529379	251.98	3933	1093327	71.49
PDMJEPAPER	EQ	06-Jul-2020	14.80	14.75	16.00	14.40	15.15	15.15	15.30	138640	21.21	392	77973	56.24
PDSMFL	EQ	06-Jul-2020	275.95	292.00	320.00	277.50	304.00	303.50	289.44	11720	33.92	402	6550	55.89
PEARLPOLY	BE	06-Jul-2020	16.50	16.50	17.00	15.80	16.50	16.50	16.35	5648	0.92	41	-	-
PEL	EQ	06-Jul-2020	1411.05	1420.00	1429.35	1402.45	1413.70	1413.25	1413.93	1014734	14347.65	29803	111144	10.95
PENIND	EQ	06-Jul-2020	17.85	17.90	18.20	17.60	17.85	17.95	17.89	115775	20.71	465	71727	61.95
PENINLAND	EQ	06-Jul-2020	4.10	4.10	4.20	4.00	4.20	4.20	4.11	192216	7.89	227	118904	61.86
PENTAGOLD	SM	06-Jul-2020	24.05	22.85	22.85	22.85	22.85	22.85	22.85	21000	4.80	6	18000	85.71
PERSISTENT	EQ	06-Jul-2020	641.35	640.10	654.30	639.15	650.10	651.35	648.10	90249	584.91	4792	45843	50.80
PETRONET	EQ	06-Jul-2020	272.75	272.75	277.15	272.20	274.00	274.50	274.70	2845539	7816.82	43673	1311320	46.08
PFC	EQ	06-Jul-2020	84.20	84.55	88.50	84.30	87.45	87.70	87.07	19166233	16688.83	58208	6819557	35.58
PFC	N4	06-Jul-2020	1117.80	1120.00	1120.00	1117.80	1117.80	1117.80	1118.95	25	0.28	3	25	100.00
PFC	N8	06-Jul-2020	1470.19	1474.90	1483.70	1474.90	1475.01	1475.63	1475.05	545	8.04	7	545	100.00
PFIZER	EQ	06-Jul-2020	4122.85	4150.00	4159.70	4085.00	4106.60	4106.85	4121.64	54992	2266.57	4968	34598	62.91
PFOCUS	EQ	06-Jul-2020	25.50	25.90	25.90	24.10	25.65	25.55	25.10	39221	9.85	230	22838	58.23
PFS	EQ	06-Jul-2020	13.40	13.70	13.95	13.45	13.55	13.60	13.66	937631	128.11	1767	588699	62.79
PGEL	EQ	06-Jul-2020	43.55	42.35	43.50	42.30	43.20	43.05	42.92	12821	5.50	219	9536	74.38
PGHH	EQ	06-Jul-2020	10348.20	10367.00	10399.90	10211.80	10320.00	10319.65	10298.52	3837	395.15	1090	1814	47.28
PGHL	EQ	06-Jul-2020	4062.50	4062.50	4311.15	4059.00	4246.05	4252.75	4171.65	48276	2013.91	7306	14539	30.12
PGIL	EQ	06-Jul-2020	104.70	103.60	106.70	101.85	103.00	103.25	103.93	9888	10.28	855	5154	52.12
PHILIPCARB	EQ	06-Jul-2020	108.50	109.90	112.50	106.20	108.00	109.35	109.25	3623466	3958.79	25743	911368	25.15
PHOENIXLTD	EQ	06-Jul-2020	563.50	565.00	584.95	562.30	580.10	583.20	578.57	64037	370.50	2634	29009	45.30
PIDILITIND	EQ	06-Jul-2020	1389.45	1395.00	1409.00	1387.00	1390.50	1389.35	1397.53	726731	10156.25	22080	330356	45.46
PIGL	SM	06-Jul-2020	9.95	9.50	10.40	9.50	10.40	10.40	9.95	8000	0.80	2	4000	50.00
PIIND	EQ	06-Jul-2020	1576.30	1583.20	1667.30	1581.05	1634.80	1637.90	1636.98	428509	7014.59	42425	236155	55.11
PILANIINVS	EQ	06-Jul-2020	1371.40	1379.95	1390.00	1365.00	1380.00	1376.85	1374.77	1347	18.52	129	1240	92.06
PILITA	BE	06-Jul-2020	5.90	6.05	6.15	5.90	6.10	6.05	6.04	86288	5.21	237	-	-
PIONDIST	EQ	06-Jul-2020	110.75	116.90	116.90	112.45	114.40	114.20	114.07	2010	2.29	74	1156	57.51
PIONEEREMB	EQ	06-Jul-2020	24.55	24.75	25.20	23.15	23.75	23.75	24.23	9500	2.30	182	6339	66.73
PITTIENG	EQ	06-Jul-2020	30.60	30.15	32.20	29.70	31.60	31.30	30.84	43869	13.53	234	33995	77.49
PKTEA	BE	06-Jul-2020	100.00	100.00	105.00	100.00	105.00	105.00	104.45	665	0.69	25	-	-
PLASTIBLEN	EQ	06-Jul-2020	164.50	167.15	179.50	162.00	176.30	176.75	173.91	55130	95.88	1818	24856	45.09
PNB	EQ	06-Jul-2020	35.95	36.25	37.30	36.00	37.10	37.10	36.72	36393791	13363.30	54247	9590127	26.35
PNBGILTS	EQ	06-Jul-2020	37.75	38.05	38.40	37.35	38.00	38.00	37.95	455181	172.73	1826	313101	68.79
PNBHOUSING	EQ	06-Jul-2020	210.05	210.50	215.00	210.40	211.15	211.00	212.26	460787	978.05	5522	184512	40.04
PNC	EQ	06-Jul-2020	15.65	16.00	16.70	15.00	16.10	16.05	16.04	20851	3.34	76	15342	73.58
PNCINFRA	EQ	06-Jul-2020	156.05	158.35	158.35	153.20	154.05	154.35	155.28	242391	376.39	5228	139003	57.35
PODDARHOUS	EQ	06-Jul-2020	192.10	204.35	204.35	190.40	200.00	200.00	198.05	651	1.29	22	571	87.71
PODDARMENT	EQ	06-Jul-2020	152.75	152.00	156.00	150.00	154.10	154.25	153.12	9771	14.96	400	6389	65.39
POKARNA	BE	06-Jul-2020	130.40	136.80	136.90	136.80	136.90	136.90	136.89	65634	89.85	191	-	-
POLYCAB	EQ	06-Jul-2020	845.00	845.00	853.65	840.00	847.00	844.30	845.98	219885	1860.19	12217	93861	42.69
POLYMED	EQ	06-Jul-2020	307.55	310.60	311.80	306.00	307.00	307.05	308.67	66053	203.88	2946	34254	51.86
POLYPLEX	EQ	06-Jul-2020	504.15	506.65	538.00	502.55	532.00	532.55	523.34	258019	1350.33	6184	180772	70.06
PONNIERODE	EQ	06-Jul-2020	151.70	152.25	158.50	151.15	155.00	154.60	154.20	11367	17.53	610	5051	44.44
POWERFUL	SM	06-Jul-2020	9.15	8.70	8.70	8.70	8.70	8.70	8.70	2000	0.17	1	2000	100.00
POWERGRID	EQ	06-Jul-2020	177.60	178.40	178.70	175.80	178.00	178.00	177.44	6595019	11701.93	44791	3408108	51.68
POWERINDIA	EQ	06-Jul-2020	842.95	845.00	869.90	843.10	849.25	849.75	854.17	40513	346.05	1165	30589	75.50
POWERMECH	EQ	06-Jul-2020	468.90	475.00	504.00	471.20	492.00	486.55	487.46	384206	1872.87	13355	117025	30.46
PPAP	EQ	06-Jul-2020	169.65	173.90	184.85	168.45	169.90	171.75	178.46	180357	321.86	3530	89819	49.80
PPL	EQ	06-Jul-2020	57.90	56.55	60.00	56.55	57.60	57.90	59.05	82709	48.84	535	40592	49.08
PRABHAT	EQ	06-Jul-2020	71.30	71.10	73.90	71.10	73.60	73.45	72.64	32318	23.48	369	21902	67.77
PRAENG	EQ	06-Jul-2020	6.45	6.20	6.60	6.20	6.50	6.40	6.46	8578	0.55	42	4366	50.90
PRAJIND	EQ	06-Jul-2020	63.75	64.30	67.90	63.70	66.00	66.20	66.26	4405195	2918.71	18888	934756	21.22
PRAKASH	EQ	06-Jul-2020	35.15	35.30	35.90	35.05	35.40	35.50	35.50	377554	134.02	1569	268453	71.10
PRAKASHSTL	BE	06-Jul-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	166723	3.00	180	-	-
PRAXIS	BE	06-Jul-2020	39.10	41.05	41.05	37.15	37.75	37.40	37.34	17362	6.48	116	-	-
PRECAM	EQ	06-Jul-2020	29.90	30.70	30.70	29.70	29.75	29.90	30.09	533785	160.59	4098	387672	72.63
PRECOT	EQ	06-Jul-2020	24.50	24.50	25.00	23.10	24.25	24.25	24.40	1273	0.31	16	836	65.67
PRECWIRE	EQ	06-Jul-2020	101.05	101.10	102.90	101.05	101.75	101.80	102.03	8675	8.85	262	6473	74.62
PREMEXPLN	BE	06-Jul-2020	109.25	114.70	114.70	114.60	114.70	114.70	114.70	10618	12.18	90	-	-
PREMIERPOL	EQ	06-Jul-2020	23.65	22.85	25.70	22.85	25.25	25.00	25.29	42746	10.81	228	25728	60.19
PRESSMN	EQ	06-Jul-2020	20.85	21.70	21.70	19.45	19.75	19.80	20.27	37732	7.65	325	29701	78.72
PRESTIGE	EQ	06-Jul-2020	204.90	206.65	225.80	205.10	213.70	218.35	214.68	1427450	3064.50	17227	483903	33.90
PRICOLLTD	EQ	06-Jul-2020	39.85	39.85	40.95	39.50	39.75	39.95	40.08	90319	36.20	489	66409	73.53
PRIMESECU	EQ	06-Jul-2020	50.65	51.40	51.50	50.00	50.35	51.10	50.99	113103	57.67	378	102265	90.42
PRINCEPIPE	EQ	06-Jul-2020	113.20	114.00	115.80	112.60	114.00	114.10	114.25	218244	249.34	2720	132728	60.82
PROLIFE	SM	06-Jul-2020	32.15	30.55	32.45	30.55	32.45	30.95	31.29	69000	21.59	7	63000	91.30
PROZONINTU	EQ	06-Jul-2020	19.80	19.70	20.75	19.50	20.05	20.10	20.08	150333	30.19	700	105075	69.89
PRSMJOHNSN	EQ	06-Jul-2020	44.00	44.50	48.40	44.50	48.40	48.40	48.03	489246	234.97	1695	270988	55.39
PSB	EQ	06-Jul-2020	14.20	14.00	14.30	14.00	14.10	14.05	14.11	359302	50.69	915	241116	67.11
PSL	BE	06-Jul-2020	0.65	0.60	0.65	0.60	0.65	0.60	0.61	48959	0.30	45	-	-
PSPPROJECT	EQ	06-Jul-2020	419.60	424.00	424.00	410.00	415.95	416.30	416.18	24946	103.82	1398	17379	69.67
PSUBNKBEES	EQ	06-Jul-2020	15.92	16.05	16.35	15.95	16.30	16.22	16.22	294657	47.79	381	241301	81.89
PTC	EQ	06-Jul-2020	49.15	49.45	49.70	49.25	49.40	49.35	49.46	1472331	728.23	6323	920865	62.54
PTL	EQ	06-Jul-2020	33.45	33.50	34.80	33.30	34.00	34.00	33.93	22896	7.77	130	18398	80.35
PUNJABCHEM	EQ	06-Jul-2020	467.00	489.00	489.00	461.95	469.00	468.70	468.19	1722	8.06	301	940	54.59
PUNJLLOYD	BZ	06-Jul-2020	2.30	2.20	2.25	2.20	2.20	2.20	2.20	532755	11.72	284	-	-
PURVA	EQ	06-Jul-2020	41.25	41.95	49.50	41.90	49.50	48.75	47.24	653933	308.92	3935	282467	43.20
PVR	EQ	06-Jul-2020	1032.70	1037.00	1047.00	1026.05	1041.95	1043.80	1037.81	1070303	11107.75	31610	150049	14.02
QGOLDHALF	EQ	06-Jul-2020	2105.05	2110.00	2115.00	2093.00	2100.00	2102.75	2104.56	3606	75.89	189	2754	76.37
QNIFTY	EQ	06-Jul-2020	1090.00	1098.00	1110.00	1098.00	1110.00	1110.00	1105.97	39	0.43	12	24	61.54
QUESS	EQ	06-Jul-2020	346.50	346.50	355.00	340.00	343.20	342.30	344.84	194747	671.56	8829	119255	61.24
QUICKHEAL	EQ	06-Jul-2020	114.05	114.60	119.45	114.60	117.95	117.95	117.45	317613	373.04	4097	120018	37.79
RADICO	EQ	06-Jul-2020	369.60	372.00	373.00	364.00	365.80	366.15	367.19	287419	1055.38	6884	154925	53.90
RADIOCITY	EQ	06-Jul-2020	18.00	18.10	18.50	17.25	17.45	17.50	17.73	1045110	185.31	2682	714566	68.37
RAIN	EQ	06-Jul-2020	81.05	82.00	82.05	79.60	80.95	81.05	80.78	1303527	1053.02	8411	421878	32.36
RAJESHEXPO	EQ	06-Jul-2020	483.75	487.35	495.00	479.70	480.00	480.90	486.55	123770	602.20	4932	58342	47.14
RAJRATAN	EQ	06-Jul-2020	247.75	253.00	265.00	237.05	260.00	261.00	252.94	15647	39.58	613	6788	43.38
RAJRAYON	BZ	06-Jul-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	32652	0.08	8	-	-
RAJSREESUG	BE	06-Jul-2020	15.60	15.60	16.35	14.90	16.15	16.35	16.23	31781	5.16	99	-	-
RAJTV	EQ	06-Jul-2020	35.05	37.25	37.25	34.75	35.25	35.20	35.22	4858	1.71	48	3241	66.71
RALLIS	EQ	06-Jul-2020	272.90	275.00	275.00	271.00	272.00	272.00	273.17	301108	822.55	7105	143562	47.68
RAMANEWS	EQ	06-Jul-2020	15.50	15.50	16.00	15.25	15.70	15.60	15.67	73367	11.50	268	54217	73.90
RAMASTEEL	EQ	06-Jul-2020	34.45	34.45	35.60	33.45	34.70	34.80	34.59	6025	2.08	56	1606	26.66
RAMCOCEM	EQ	06-Jul-2020	640.65	647.35	658.45	636.75	656.00	656.20	647.88	1055314	6837.13	19763	160414	15.20
RAMCOIND	EQ	06-Jul-2020	153.35	154.05	163.20	153.60	156.15	157.55	157.61	83837	132.14	2397	45770	54.59
RAMCOSYS	EQ	06-Jul-2020	109.30	110.10	112.20	109.00	110.55	110.15	110.39	197409	217.92	2756	105466	53.43
RAMKY	EQ	06-Jul-2020	36.00	37.15	37.15	33.70	34.80	34.85	34.91	83130	29.02	580	50808	61.12
RANASUG	BE	06-Jul-2020	4.05	4.10	4.25	4.05	4.25	4.25	4.23	375002	15.85	295	-	-
RANEENGINE	EQ	06-Jul-2020	210.25	214.95	214.95	209.15	209.70	212.10	211.44	1411	2.98	93	1035	73.35
RANEHOLDIN	EQ	06-Jul-2020	458.25	468.10	471.00	455.05	455.10	456.35	459.32	7865	36.13	630	3647	46.37
RATNAMANI	EQ	06-Jul-2020	1059.05	1069.95	1075.00	1040.00	1051.00	1049.80	1050.25	16286	171.04	3158	8340	51.21
RAYMOND	EQ	06-Jul-2020	270.30	274.00	274.70	267.80	268.25	268.75	269.71	907486	2447.62	15229	543613	59.90
RBL	EQ	06-Jul-2020	555.55	562.70	568.00	550.05	560.25	558.40	561.17	16005	89.82	1311	5855	36.58
RBLBANK	EQ	06-Jul-2020	173.60	176.00	180.00	175.15	177.75	178.05	177.65	26822666	47649.14	138384	4517023	16.84
RCF	EQ	06-Jul-2020	46.40	47.75	49.15	47.75	48.50	48.75	48.30	4876584	2355.41	15067	1608295	32.98
RCOM	BE	06-Jul-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	5741838	100.48	1235	-	-
RECLTD	EQ	06-Jul-2020	108.30	108.95	112.40	108.70	111.60	111.60	110.71	5835248	6460.24	23118	912815	15.64
RECLTD	N6	06-Jul-2020	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	100	1.29	2	100	100.00
RECLTD	N8	06-Jul-2020	1185.00	1180.00	1180.00	1171.45	1171.45	1171.45	1172.22	100	1.17	2	100	100.00
RECLTD	N9	06-Jul-2020	1326.00	1327.00	1327.00	1300.59	1315.00	1315.00	1306.64	55	0.72	7	51	92.73
RECLTD	NF	06-Jul-2020	1340.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	50	0.67	1	50	100.00
REDINGTON	EQ	06-Jul-2020	89.15	89.85	90.25	88.20	88.60	88.85	89.16	1043725	930.54	6059	614344	58.86
REFEX	EQ	06-Jul-2020	58.35	55.45	55.45	55.45	55.45	55.45	55.45	35945	19.93	440	35944	100.00
RELAXO	EQ	06-Jul-2020	656.20	662.80	675.00	647.40	650.00	654.85	661.09	849957	5618.99	34186	339846	39.98
RELCAPITAL	BE	06-Jul-2020	13.05	12.40	12.40	12.40	12.40	12.40	12.40	874472	108.43	1998	-	-
RELIABLE	SM	06-Jul-2020	21.85	22.90	22.90	22.90	22.90	22.90	22.90	2400	0.55	1	2400	100.00
RELIANCE	EQ	06-Jul-2020	1787.90	1805.00	1858.00	1792.10	1855.00	1851.80	1832.66	21698149	397653.01	442095	5644923	26.02
RELIANCEPP	E1	06-Jul-2020	881.30	896.00	960.00	886.00	957.00	952.90	933.87	4444881	41509.59	71192	2289545	51.51
RELIGARE	EQ	06-Jul-2020	37.80	37.80	39.65	37.00	39.65	39.65	38.55	723506	278.89	1609	492904	68.13
RELINFRA	EQ	06-Jul-2020	40.50	38.50	38.50	38.50	38.50	38.50	38.50	690135	265.70	4795	689328	99.88
REMSONSIND	EQ	06-Jul-2020	68.30	71.20	71.20	67.10	67.80	67.75	68.49	2009	1.38	66	1784	88.80
RENUKA	EQ	06-Jul-2020	10.60	10.10	11.10	10.10	11.10	11.10	10.80	15376324	1660.60	9246	3893208	25.32
REPCOHOME	EQ	06-Jul-2020	123.15	123.15	126.50	121.65	125.00	124.50	125.04	203008	253.83	2246	129269	63.68
REPL	SM	06-Jul-2020	35.25	37.00	37.00	37.00	37.00	37.00	37.00	15000	5.55	4	15000	100.00
REPRO	EQ	06-Jul-2020	390.05	392.00	406.05	388.10	402.10	397.75	396.71	2439	9.68	319	1354	55.51
RESPONIND	EQ	06-Jul-2020	86.35	88.00	91.00	85.50	88.70	88.45	88.65	204878	181.62	2458	63331	30.91
REVATHI	EQ	06-Jul-2020	401.10	409.05	410.00	390.40	408.95	404.70	402.89	562	2.26	82	359	63.88
RGL	EQ	06-Jul-2020	224.10	221.05	225.00	218.95	220.60	220.60	221.44	1766	3.91	79	1175	66.53
RHFL	BE	06-Jul-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.64	4288204	113.31	3820	-	-
RHFL	N6	06-Jul-2020	281.99	271.50	335.90	226.00	280.00	280.00	271.33	106	0.29	14	75	70.75
RICOAUTO	EQ	06-Jul-2020	32.65	33.00	33.50	32.40	33.00	32.95	32.95	585446	192.91	2491	238709	40.77
RIIL	EQ	06-Jul-2020	421.65	426.80	435.00	422.05	423.20	424.40	428.39	582811	2496.70	14555	142718	24.49
RITES	EQ	06-Jul-2020	262.55	264.45	275.60	262.45	271.00	271.40	270.60	1731406	4685.22	27333	501602	28.97
RKDL	EQ	06-Jul-2020	8.20	8.20	8.20	7.95	7.95	7.95	7.99	11686	0.93	55	10159	86.93
RKFORGE	EQ	06-Jul-2020	160.75	162.00	163.75	158.90	159.90	159.65	160.83	130454	209.81	3317	51230	39.27
RMCL	BE	06-Jul-2020	4.35	4.35	4.35	4.15	4.15	4.15	4.15	62203	2.58	95	-	-
RMDRIP	SM	06-Jul-2020	55.45	54.00	58.20	53.00	58.15	58.15	57.03	52000	29.65	15	44000	84.62
RML	EQ	06-Jul-2020	225.20	229.95	232.90	227.00	227.05	227.70	229.78	18243	41.92	747	7961	43.64
RNAVAL	BE	06-Jul-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.96	17571995	519.38	6714	-	-
ROHITFERRO	BE	06-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	2872	0.04	18	-	-
ROHLTD	EQ	06-Jul-2020	57.90	60.00	61.65	58.15	59.30	59.40	59.72	365100	218.04	3602	104979	28.75
ROLLT	BE	06-Jul-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.10	34524	0.73	56	-	-
ROLTA	BE	06-Jul-2020	6.90	7.20	7.20	6.75	7.20	7.15	7.09	941937	66.82	1470	-	-
ROSSELLIND	EQ	06-Jul-2020	70.60	73.00	74.10	72.00	74.10	74.10	73.92	20663	15.27	115	19768	95.67
RPGLIFE	EQ	06-Jul-2020	268.20	268.20	270.90	263.35	264.75	264.75	266.42	35529	94.66	1244	22324	62.83
RPOWER	EQ	06-Jul-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	8228855	349.73	8123	8214878	99.83
RPPINFRA	EQ	06-Jul-2020	64.15	65.15	68.95	64.30	65.95	66.20	66.83	49622	33.16	408	16237	32.72
RPPL	SM	06-Jul-2020	65.50	66.00	68.75	66.00	68.75	68.75	66.92	3000	2.01	3	3000	100.00
RSSOFTWARE	EQ	06-Jul-2020	17.30	17.30	17.85	16.60	16.80	17.10	17.21	15933	2.74	200	10145	63.67
RSWM	EQ	06-Jul-2020	77.25	76.40	79.75	74.80	75.60	75.20	76.59	20884	16.00	352	16604	79.51
RSYSTEMS	EQ	06-Jul-2020	95.95	95.95	96.35	95.00	96.20	96.25	95.90	5485	5.26	74	5141	93.73
RTNINFRA	BE	06-Jul-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	25459	0.80	50	-	-
RTNPOWER	EQ	06-Jul-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	886941	22.17	607	886731	99.98
RUBYMILLS	EQ	06-Jul-2020	163.95	161.90	166.95	161.05	163.00	163.00	163.45	425	0.69	65	185	43.53
RUCHI	EQ	06-Jul-2020	1176.00	1117.20	1117.20	1117.20	1117.20	1117.20	1117.20	8023	89.63	1206	8022	99.99
RUCHINFRA	BE	06-Jul-2020	22.30	21.20	21.20	21.20	21.20	21.20	21.20	195894	41.53	1097	-	-
RUCHIRA	EQ	06-Jul-2020	51.40	48.85	48.85	48.85	48.85	48.85	48.85	44483	21.73	416	44474	99.98
RUPA	EQ	06-Jul-2020	167.10	167.20	170.95	165.20	167.60	167.25	167.73	35570	59.66	1335	13271	37.31
RUSHIL	EQ	06-Jul-2020	113.50	116.00	118.40	112.65	114.45	114.90	115.44	12162	14.04	240	7213	59.31
RVNL	EQ	06-Jul-2020	19.90	20.00	20.70	19.80	20.30	20.30	20.21	11570844	2338.18	19691	3750672	32.41
S&SPOWER	BE	06-Jul-2020	15.85	16.50	16.50	15.25	15.50	15.50	15.96	888	0.14	14	-	-
SABTN	BE	06-Jul-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.90	17364	0.33	34	-	-
SADBHAV	EQ	06-Jul-2020	45.70	45.70	47.50	45.70	45.95	46.00	46.49	867465	403.25	2155	794534	91.59
SADBHIN	EQ	06-Jul-2020	16.65	17.30	17.30	16.30	16.80	16.75	16.75	375522	62.89	1065	281378	74.93
SAFARI	EQ	06-Jul-2020	379.65	388.00	388.00	379.05	382.30	381.35	381.99	4097	15.65	562	2508	61.22
SAGARDEEP	EQ	06-Jul-2020	116.40	116.00	118.50	116.00	117.65	117.90	117.74	31177	36.71	267	20682	66.34
SAGCEM	EQ	06-Jul-2020	334.85	335.05	390.00	335.00	370.00	378.25	367.38	83226	305.76	2909	38992	46.85
SAIL	EQ	06-Jul-2020	30.85	31.35	32.30	30.90	31.90	31.85	31.71	46788348	14835.63	63399	21934557	46.88
SAKAR	EQ	06-Jul-2020	60.70	62.70	63.70	58.05	63.70	63.70	62.53	34161	21.36	339	20885	61.14
SAKHTISUG	BE	06-Jul-2020	9.80	9.80	10.25	9.45	10.25	10.20	10.15	94047	9.54	248	-	-
SAKSOFT	EQ	06-Jul-2020	194.25	196.00	203.00	194.75	198.60	198.35	199.76	16299	32.56	799	9937	60.97
SAKUMA	BE	06-Jul-2020	7.35	7.50	7.50	7.05	7.15	7.05	7.16	374065	26.79	799	-	-
SALASAR	BE	06-Jul-2020	182.10	185.00	191.00	177.40	190.00	189.35	182.69	42836	78.26	441	-	-
SALONA	EQ	06-Jul-2020	57.90	60.50	60.50	57.00	59.50	58.90	58.53	445	0.26	22	419	94.16
SALSTEEL	BE	06-Jul-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	6751	0.26	26	-	-
SALZERELEC	EQ	06-Jul-2020	90.70	92.80	102.00	89.25	95.00	95.50	95.21	419664	399.58	8504	126913	30.24
SAMBHAAV	EQ	06-Jul-2020	2.80	2.80	2.90	2.70	2.75	2.80	2.80	121238	3.40	113	118406	97.66
SANCO	EQ	06-Jul-2020	10.75	10.90	10.95	10.55	10.60	10.60	10.62	11665	1.24	74	10220	87.61
SANDESH	EQ	06-Jul-2020	499.95	491.40	504.80	491.25	492.10	492.40	494.78	269	1.33	54	182	67.66
SANDHAR	EQ	06-Jul-2020	204.65	213.80	229.00	202.10	210.00	213.00	215.16	48110	103.51	2772	16028	33.32
SANGAMIND	EQ	06-Jul-2020	47.60	48.05	48.05	46.35	47.50	47.55	47.52	12039	5.72	96	7813	64.90
SANGHIIND	EQ	06-Jul-2020	24.80	25.05	25.50	24.25	25.20	25.25	25.01	553866	138.50	1500	275407	49.72
SANGHVIFOR	EQ	06-Jul-2020	15.75	16.45	16.45	15.05	15.55	15.50	15.61	9286	1.45	64	3212	34.59
SANGHVIMOV	EQ	06-Jul-2020	64.80	65.95	69.30	63.65	65.50	64.95	66.76	80766	53.92	1032	61693	76.38
SANGINITA	EQ	06-Jul-2020	97.80	99.45	103.90	88.25	91.00	91.40	92.33	40461	37.36	602	24616	60.84
SANOFI	EQ	06-Jul-2020	7796.15	7805.00	7889.00	7576.00	7599.90	7597.15	7700.25	46059	3546.66	9314	25463	55.28
SANWARIA	BE	06-Jul-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	343109	10.98	537	-	-
SARDAEN	EQ	06-Jul-2020	165.80	167.70	170.40	166.55	169.50	169.45	168.67	33842	57.08	927	18735	55.36
SAREGAMA	EQ	06-Jul-2020	426.30	418.00	435.00	418.00	429.10	434.00	430.94	8604	37.08	308	6429	74.72
SARLAPOLY	EQ	06-Jul-2020	18.35	18.05	19.20	18.00	18.70	19.00	18.62	188562	35.11	654	104998	55.68
SARVESHWAR	SM	06-Jul-2020	12.55	12.05	12.05	11.95	11.95	11.95	12.00	3200	0.38	2	1600	50.00
SASKEN	EQ	06-Jul-2020	474.35	478.35	490.00	476.20	477.55	478.90	483.29	15199	73.45	973	7491	49.29
SASTASUNDR	EQ	06-Jul-2020	78.35	84.40	84.40	78.35	78.50	78.65	78.86	1437	1.13	64	1081	75.23
SATHAISPAT	BE	06-Jul-2020	2.20	2.30	2.30	2.10	2.10	2.15	2.27	8222	0.19	17	-	-
SATIA	EQ	06-Jul-2020	73.65	73.70	75.95	73.05	74.00	73.95	74.11	14239	10.55	363	1865	13.10
SATIN	EQ	06-Jul-2020	85.30	85.25	86.90	81.15	84.90	83.90	84.88	70470	59.81	861	44908	63.73
SBICARD	EQ	06-Jul-2020	674.85	678.90	704.90	677.00	703.25	698.80	692.08	2844697	19687.70	109551	1353928	47.59
SBIETFQLTY	EQ	06-Jul-2020	94.21	97.00	97.00	95.00	95.99	95.50	95.49	21129	20.18	115	19775	93.59
SBILIFE	EQ	06-Jul-2020	844.05	853.00	875.00	851.40	865.00	863.50	864.50	1836462	15876.25	59483	768807	41.86
SBIN	EQ	06-Jul-2020	184.70	186.60	189.85	186.15	187.90	188.05	188.35	43789749	82479.63	215925	9492655	21.68
SBIN	N2	06-Jul-2020	10703.94	10700.00	10749.00	10640.00	10700.00	10696.54	10685.17	556	59.41	101	540	97.12
SBIN	N5	06-Jul-2020	10817.68	10800.00	10910.00	10800.00	10900.00	10880.46	10861.75	2372	257.64	408	1994	84.06
SBIN	N6	06-Jul-2020	10699.77	10699.90	10730.00	10695.00	10695.00	10695.00	10705.19	316	33.83	34	316	100.00
SCAPDVR	BE	06-Jul-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	366245	4.94	93	-	-
SCHAEFFLER	EQ	06-Jul-2020	3659.95	3714.90	3760.35	3681.55	3720.00	3732.15	3726.07	4367	162.72	830	2786	63.80
SCHAND	BE	06-Jul-2020	49.35	49.25	51.50	48.10	51.50	49.45	49.50	65665	32.51	550	-	-
SCHNEIDER	EQ	06-Jul-2020	82.40	83.00	84.50	82.35	82.65	82.75	83.21	288796	240.32	2860	75611	26.18
SCI	EQ	06-Jul-2020	60.15	60.50	61.35	59.50	59.80	60.00	60.25	2852651	1718.58	10236	950956	33.34
SDBL	EQ	06-Jul-2020	70.70	73.10	73.10	69.95	72.80	72.10	70.91	27369	19.41	467	16194	59.17
SEAMECLTD	EQ	06-Jul-2020	361.95	368.90	368.90	355.00	358.95	356.50	359.40	29221	105.02	799	7210	24.67
SECURCRED	SM	06-Jul-2020	18.95	18.95	19.85	18.95	19.85	19.85	19.27	4800	0.92	5	4800	100.00
SELAN	EQ	06-Jul-2020	103.20	103.20	105.00	101.35	101.85	102.15	102.58	12021	12.33	682	6468	53.81
SELMCL	BZ	06-Jul-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	42396	0.45	32	-	-
SEPOWER	BE	06-Jul-2020	3.00	3.05	3.05	2.90	3.00	3.00	2.97	14898	0.44	58	-	-
SEQUENT	EQ	06-Jul-2020	94.65	94.95	95.95	92.85	95.20	95.25	94.83	1007664	955.53	3870	448028	44.46
SERVOTECH	SM	06-Jul-2020	15.00	14.25	15.00	14.25	15.00	15.00	14.93	40000	5.97	2	40000	100.00
SESHAPAPER	EQ	06-Jul-2020	154.75	155.35	164.00	153.45	156.50	156.10	158.09	127726	201.93	2376	40153	31.44
SETCO	EQ	06-Jul-2020	10.60	10.35	10.70	9.95	10.20	10.20	10.18	141039	14.36	422	95821	67.94
SETF10GILT	EQ	06-Jul-2020	198.13	201.60	201.60	201.60	201.60	201.60	201.60	1	0.00	1	1	100.00
SETFGOLD	EQ	06-Jul-2020	4332.95	4338.50	4592.90	4301.05	4321.00	4325.50	4325.80	14655	633.95	2946	10745	73.32
SETFNIF50	EQ	06-Jul-2020	109.06	112.30	112.30	109.69	110.90	110.93	110.61	548842	607.08	1539	434476	79.16
SETFNIFBK	EQ	06-Jul-2020	217.57	218.00	223.20	218.00	221.77	221.14	221.33	177522	392.91	1179	124885	70.35
SETFNN50	EQ	06-Jul-2020	268.19	271.97	277.50	268.00	269.00	269.52	271.62	14510	39.41	342	10611	73.13
SETUINFRA	BE	06-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	75379	0.98	64	-	-
SEYAIND	EQ	06-Jul-2020	94.55	89.85	99.25	89.85	89.85	89.85	91.95	355259	326.65	2423	184732	52.00
SEZAL	BZ	06-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	24	0.00	3	-	-
SFL	EQ	06-Jul-2020	1449.90	1460.00	1479.95	1437.05	1448.00	1449.90	1454.33	29218	424.93	1796	26654	91.22
SGBAPR28I	GB	06-Jul-2020	4755.30	4789.90	4810.00	4750.00	4810.00	4810.00	4797.98	229	10.99	59	202	88.21
SGBAUG24	GB	06-Jul-2020	4969.23	4926.00	4951.00	4840.00	4890.00	4861.72	4908.99	542	26.61	74	515	95.02
SGBAUG27	GB	06-Jul-2020	4820.00	4819.90	4860.00	4819.90	4850.00	4842.83	4836.27	140	6.77	15	139	99.29
SGBDC27VII	GB	06-Jul-2020	4850.99	4835.00	4835.00	4835.00	4835.00	4835.00	4835.00	2	0.10	2	2	100.00
SGBDEC25	GB	06-Jul-2020	4789.99	4849.00	4869.00	4849.00	4869.00	4869.00	4859.00	2	0.10	2	2	100.00
SGBDEC2512	GB	06-Jul-2020	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	1	0.05	1	1	100.00
SGBDEC2513	GB	06-Jul-2020	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	7	0.34	7	7	100.00
SGBDEC25XI	GB	06-Jul-2020	4800.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	1	0.05	1	1	100.00
SGBFEB24	GB	06-Jul-2020	4899.99	4853.00	4879.99	4853.00	4853.00	4864.35	4864.69	52	2.53	19	52	100.00
SGBFEB27	GB	06-Jul-2020	4791.00	4799.00	4799.00	4780.00	4790.00	4790.00	4793.71	48	2.30	10	48	100.00
SGBFEB28IX	GB	06-Jul-2020	4788.79	4800.00	4800.00	4754.00	4797.00	4797.00	4791.55	11	0.53	7	10	90.91
SGBJ28VIII	GB	06-Jul-2020	4770.00	4777.00	4848.00	4777.00	4800.00	4800.00	4780.25	65	3.11	4	65	100.00
SGBJAN26	GB	06-Jul-2020	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBJUL25	GB	06-Jul-2020	4880.00	4800.00	4890.00	4755.00	4825.00	4825.00	4804.57	35	1.68	17	35	100.00
SGBJUL27	GB	06-Jul-2020	4809.90	4800.00	4802.00	4800.00	4802.00	4802.00	4800.29	68	3.26	9	68	100.00
SGBJUN27	GB	06-Jul-2020	4790.00	4720.00	4790.00	4720.00	4790.00	4790.00	4777.75	75	3.58	20	67	89.33
SGBJUN28	GB	06-Jul-2020	4759.28	4780.00	4849.00	4752.00	4795.00	4777.42	4774.14	1693	80.83	263	1537	90.79
SGBMAR24	GB	06-Jul-2020	4863.00	4900.00	4900.00	4880.00	4880.00	4880.00	4894.66	15	0.73	9	15	100.00
SGBMAR25	GB	06-Jul-2020	4795.99	4849.00	4859.00	4810.00	4830.00	4826.87	4835.30	47	2.27	9	39	82.98
SGBMAR28X	GB	06-Jul-2020	4799.00	4800.00	4849.00	4800.00	4825.00	4825.00	4818.50	4	0.19	4	4	100.00
SGBMAY25	GB	06-Jul-2020	4791.00	4791.00	4801.00	4790.00	4790.00	4790.00	4795.11	44	2.11	7	44	100.00
SGBMAY26	GB	06-Jul-2020	4815.00	4810.00	4849.00	4810.00	4840.00	4840.00	4829.80	64	3.09	11	64	100.00
SGBMAY28	GB	06-Jul-2020	4748.92	4750.00	4849.00	4748.00	4775.00	4776.67	4768.48	726	34.62	148	630	86.78
SGBNOV23	GB	06-Jul-2020	4969.50	4968.00	4968.00	4901.33	4901.33	4936.04	4948.84	38	1.88	13	38	100.00
SGBNOV24	GB	06-Jul-2020	4875.25	4911.00	4911.00	4835.00	4850.00	4850.00	4860.89	281	13.66	36	273	97.15
SGBNOV25	GB	06-Jul-2020	4790.00	4800.05	4840.00	4800.05	4839.00	4839.44	4809.91	40	1.92	7	39	97.50
SGBNOV258	GB	06-Jul-2020	4800.00	4810.00	4811.00	4810.00	4811.00	4811.00	4810.74	19	0.91	5	19	100.00
SGBNOV25IX	GB	06-Jul-2020	4810.00	4780.00	4785.00	4780.00	4785.00	4785.00	4782.50	2	0.10	2	2	100.00
SGBNOV25VI	GB	06-Jul-2020	4716.01	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	1	5	100.00
SGBNOV26	GB	06-Jul-2020	4820.00	4750.00	4850.00	4750.00	4844.00	4844.00	4791.30	57	2.73	11	57	100.00
SGBOCT25IV	GB	06-Jul-2020	4838.90	4837.00	4837.00	4830.00	4830.00	4830.00	4832.72	18	0.87	4	18	100.00
SGBOCT25V	GB	06-Jul-2020	4950.00	4844.00	4844.00	4747.10	4780.00	4780.00	4758.90	11	0.52	5	11	100.00
SGBOCT26	GB	06-Jul-2020	4751.01	4780.00	4780.00	4760.00	4780.00	4780.00	4768.60	7	0.33	6	7	100.00
SGBOCT27	GB	06-Jul-2020	4884.99	4884.99	4884.99	4884.99	4884.99	4884.99	4884.99	1	0.05	1	1	100.00
SGBOCT27VI	GB	06-Jul-2020	4839.90	4780.00	4800.00	4775.00	4775.00	4775.00	4780.83	12	0.57	5	12	100.00
SGBSEP24	GB	06-Jul-2020	4847.54	4850.00	4855.00	4800.00	4805.00	4805.02	4813.98	275	13.24	35	275	100.00
SGBSEP27	GB	06-Jul-2020	4780.00	4780.00	4899.99	4751.00	4845.00	4845.00	4788.00	41	1.96	10	32	78.05
SGL	EQ	06-Jul-2020	8.65	8.75	8.80	8.40	8.70	8.65	8.64	11576	1.00	77	8472	73.19
SHAHALLOYS	BE	06-Jul-2020	8.35	8.25	8.25	7.95	7.95	7.95	8.12	5648	0.46	11	-	-
SHAKTIPUMP	BE	06-Jul-2020	172.90	172.90	180.00	171.00	179.00	177.45	176.90	30255	53.52	435	-	-
SHALBY	EQ	06-Jul-2020	69.45	70.20	71.10	69.15	70.05	69.90	70.08	142807	100.08	1536	46997	32.91
SHALPAINTS	EQ	06-Jul-2020	61.65	62.90	62.90	61.00	61.35	61.45	61.61	91823	56.57	2760	63169	68.79
SHANKARA	EQ	06-Jul-2020	366.40	370.00	374.60	367.00	370.00	370.95	371.08	42748	158.63	1187	22754	53.23
SHANTIGEAR	EQ	06-Jul-2020	87.55	87.55	88.80	86.20	87.25	86.95	86.99	33986	29.56	593	27483	80.87
SHARDACROP	EQ	06-Jul-2020	252.10	259.00	264.70	240.10	264.70	264.70	259.10	51453	133.31	867	40602	78.91
SHARDAMOTR	EQ	06-Jul-2020	814.40	830.00	830.00	807.20	812.05	814.85	818.07	1908	15.61	234	1408	73.79
SHARIABEES	EQ	06-Jul-2020	253.00	253.00	260.00	246.50	257.00	257.00	251.86	130	0.33	28	90	69.23
SHEMAROO	EQ	06-Jul-2020	62.25	62.85	62.85	59.65	60.30	60.60	61.07	289644	176.87	2596	203092	70.12
SHIL	EQ	06-Jul-2020	81.40	79.00	85.85	79.00	83.40	82.25	82.40	45473	37.47	694	41389	91.02
SHILPAMED	EQ	06-Jul-2020	471.70	476.70	482.45	472.70	480.00	478.25	476.58	82481	393.09	3806	17071	20.70
SHIRPUR-G	EQ	06-Jul-2020	8.55	8.30	8.75	8.15	8.15	8.15	8.23	59516	4.90	106	57066	95.88
SHIVAMAUTO	BE	06-Jul-2020	15.95	15.95	16.25	15.45	16.15	16.05	15.83	40623	6.43	246	-	-
SHIVAMILLS	EQ	06-Jul-2020	25.10	25.15	25.80	24.15	25.60	25.25	25.12	2305	0.58	26	2160	93.71
SHIVATEX	EQ	06-Jul-2020	90.15	90.15	92.60	85.65	85.85	86.10	87.73	6432	5.64	198	4595	71.44
SHK	EQ	06-Jul-2020	67.70	67.95	68.40	66.10	66.30	66.45	67.10	670797	450.09	3781	385481	57.47
SHOPERSTOP	EQ	06-Jul-2020	168.00	170.00	173.00	168.05	171.90	171.05	169.98	175620	298.51	2816	107357	61.13
SHREDIGCEM	EQ	06-Jul-2020	52.75	53.10	53.90	51.05	52.25	52.30	52.36	950810	497.88	4193	496041	52.17
SHREECEM	EQ	06-Jul-2020	22872.65	22879.00	23215.00	22850.75	23051.65	23111.15	22998.80	84877	19520.69	12527	39075	46.04
SHREEPUSHK	EQ	06-Jul-2020	94.50	95.00	100.50	93.60	97.50	97.55	97.36	78289	76.23	1884	39763	50.79
SHREERAMA	EQ	06-Jul-2020	4.90	4.90	5.10	4.75	4.90	4.75	4.85	21515	1.04	56	15335	71.28
SHRENIK	EQ	06-Jul-2020	43.15	43.15	45.25	43.15	45.15	45.05	44.76	150832	67.51	173	140927	93.43
SHREYANIND	EQ	06-Jul-2020	79.30	80.05	82.90	78.05	81.40	81.40	81.38	52594	42.80	1843	22046	41.92
SHREYAS	EQ	06-Jul-2020	62.50	62.10	65.60	61.90	64.40	65.20	64.44	16746	10.79	244	12394	74.01
SHRIPISTON	BE	06-Jul-2020	572.20	590.00	599.00	567.60	572.10	572.10	592.74	2039	12.09	17	-	-
SHRIRAMCIT	EQ	06-Jul-2020	676.90	680.00	686.45	677.95	679.20	680.45	683.29	88358	603.74	4307	38001	43.01
SHRIRAMEPC	EQ	06-Jul-2020	4.35	4.15	4.55	4.15	4.15	4.15	4.33	1627212	70.38	1210	868218	53.36
SHUBHLAXMI	SM	06-Jul-2020	21.05	20.05	20.10	20.00	20.00	20.00	20.02	14000	2.80	14	12000	85.71
SHYAMCENT	BE	06-Jul-2020	3.85	3.70	3.95	3.70	3.70	3.70	3.74	32046	1.20	51	-	-
SICAGEN	EQ	06-Jul-2020	13.55	13.20	13.90	13.20	13.90	13.50	13.37	16155	2.16	76	7978	49.38
SICAL	EQ	06-Jul-2020	10.45	10.60	10.65	10.00	10.20	10.20	10.22	398623	40.74	857	275580	69.13
SIEMENS	EQ	06-Jul-2020	1149.20	1174.80	1188.00	1155.00	1160.00	1162.30	1172.78	3011096	35313.41	93462	619099	20.56
SIGIND	EQ	06-Jul-2020	22.45	22.45	23.50	22.00	22.50	22.60	22.61	8795	1.99	109	5449	61.96
SIL	BE	06-Jul-2020	10.30	10.30	10.30	9.80	9.90	9.90	10.06	321	0.03	7	-	-
SILGO	SM	06-Jul-2020	38.50	38.50	38.50	38.50	38.50	38.50	38.50	39000	15.02	2	39000	100.00
SILINV	EQ	06-Jul-2020	139.15	145.65	145.70	140.05	141.95	141.95	142.32	3416	4.86	63	1531	44.82
SIMBHALS	BE	06-Jul-2020	6.95	6.95	7.25	6.95	7.25	7.25	7.25	5123	0.37	21	-	-
SIMPLEXINF	EQ	06-Jul-2020	27.90	28.45	28.95	27.90	28.15	28.35	28.15	155136	43.67	916	124498	80.25
SINTERCOM	SM	06-Jul-2020	60.00	60.00	60.50	59.95	60.50	60.45	60.24	96000	57.83	9	96000	100.00
SINTEX	BE	06-Jul-2020	3.00	3.15	3.15	2.85	2.85	2.85	2.96	5608482	166.04	4103	-	-
SIRCA	EQ	06-Jul-2020	219.85	229.00	229.00	222.00	223.20	222.80	224.45	24660	55.35	877	14794	59.99
SIS	EQ	06-Jul-2020	384.25	389.45	393.95	384.00	388.50	390.15	389.38	28112	109.46	1488	17687	62.92
SITINET	BE	06-Jul-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.11	209738	4.43	173	-	-
SIYSIL	EQ	06-Jul-2020	134.40	136.00	137.00	133.20	134.55	134.80	135.05	49447	66.78	1082	32535	65.80
SJVN	EQ	06-Jul-2020	21.95	22.25	22.25	21.90	22.10	22.05	22.03	1082555	238.44	1582	703196	64.96
SKFINDIA	EQ	06-Jul-2020	1703.45	1751.00	1977.50	1751.00	1788.00	1781.40	1777.65	150681	2678.58	12464	82272	54.60
SKIL	BE	06-Jul-2020	4.05	3.85	4.25	3.85	4.25	4.25	4.24	39333	1.67	35	-	-
SKIPPER	EQ	06-Jul-2020	40.35	40.35	41.40	39.65	39.90	39.75	40.31	143966	58.03	963	100139	69.56
SKMEGGPROD	EQ	06-Jul-2020	33.05	33.55	34.60	32.35	34.05	33.35	33.09	25983	8.60	238	17599	67.73
SMARTLINK	EQ	06-Jul-2020	69.80	73.90	75.30	70.30	71.70	70.60	72.82	24370	17.75	578	9636	39.54
SMLISUZU	EQ	06-Jul-2020	378.85	383.00	398.00	380.00	396.00	393.70	389.57	77486	301.86	2792	46474	59.98
SMPL	BZ	06-Jul-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.29	21624	0.06	21	-	-
SMSLIFE	EQ	06-Jul-2020	298.60	308.60	308.60	298.00	299.00	299.25	299.73	5278	15.82	264	3481	65.95
SMSPHARMA	EQ	06-Jul-2020	64.10	64.10	64.90	62.35	63.15	62.95	63.52	115246	73.20	1429	67262	58.36
SNOWMAN	EQ	06-Jul-2020	29.40	30.30	31.85	30.00	30.65	30.65	30.80	587190	180.84	2427	223660	38.09
SOBHA	EQ	06-Jul-2020	222.55	229.60	235.80	227.00	234.20	233.15	233.14	620815	1447.34	10738	219230	35.31
SOLARA	EQ	06-Jul-2020	641.20	645.20	657.40	640.10	640.40	642.20	646.39	54279	350.85	3721	25864	47.65
SOLARINDS	EQ	06-Jul-2020	1003.85	1004.00	1011.15	978.00	997.00	988.85	994.52	14539	144.59	2218	9845	67.71
SOMANYCERA	EQ	06-Jul-2020	125.05	127.00	127.00	124.00	126.00	126.05	125.96	100415	126.48	1661	68214	67.93
SOMICONVEY	EQ	06-Jul-2020	18.95	18.60	18.95	17.60	18.05	18.15	18.37	4691	0.86	61	2464	52.53
SONAMCLOCK	SM	06-Jul-2020	39.25	39.25	39.25	39.00	39.10	39.10	39.05	21000	8.20	7	21000	100.00
SONATSOFTW	EQ	06-Jul-2020	238.25	240.00	244.30	237.05	239.50	240.15	240.63	333962	803.62	7559	100824	30.19
SONISOYA	SM	06-Jul-2020	17.90	18.70	18.70	18.70	18.70	18.70	18.70	6000	1.12	1	6000	100.00
SORILINFRA	EQ	06-Jul-2020	67.55	67.55	68.05	64.40	65.40	65.00	66.23	53362	35.34	1165	27884	52.25
SOTL	EQ	06-Jul-2020	680.25	682.05	697.00	682.00	685.00	687.50	690.22	1390	9.59	244	1151	82.81
SOUTHBANK	EQ	06-Jul-2020	8.10	8.10	8.25	8.05	8.15	8.10	8.10	13440377	1088.38	14975	9800892	72.92
SOUTHWEST	BE	06-Jul-2020	20.65	21.05	21.50	20.75	21.50	21.50	20.81	1227	0.26	5	-	-
SPAL	EQ	06-Jul-2020	78.40	79.00	81.00	79.00	79.50	79.50	79.77	16604	13.25	394	11720	70.59
SPANDANA	EQ	06-Jul-2020	552.40	557.95	565.00	552.95	560.00	560.85	559.91	21339	119.48	1175	12462	58.40
SPARC	EQ	06-Jul-2020	157.70	159.20	166.30	156.15	163.00	163.80	161.20	1260582	2032.10	13296	298471	23.68
SPECIALITY	EQ	06-Jul-2020	31.00	32.00	32.75	30.15	31.40	31.25	31.67	84640	26.80	495	53357	63.04
SPENCERS	EQ	06-Jul-2020	96.50	96.80	103.75	95.20	99.45	99.85	100.79	5622920	5667.23	43774	1244099	22.13
SPENTEX	BE	06-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	107483	1.07	70	-	-
SPIC	EQ	06-Jul-2020	19.65	20.10	20.60	19.75	20.25	20.25	20.18	247652	49.97	840	128010	51.69
SPICEJET	EQ	06-Jul-2020	50.15	50.15	50.75	49.85	49.95	49.90	50.08	2395505	1199.73	8633	1126971	47.05
SPLIL	EQ	06-Jul-2020	30.60	31.70	31.85	30.25	30.85	30.85	31.13	64645	20.12	592	42822	66.24
SPMLINFRA	EQ	06-Jul-2020	9.40	9.40	9.85	8.95	8.95	9.10	9.44	92590	8.74	148	78285	84.55
SPTL	BE	06-Jul-2020	3.45	3.60	3.60	3.30	3.30	3.30	3.41	5441774	185.82	3594	-	-
SPYL	BE	06-Jul-2020	0.35	0.30	0.35	0.30	0.35	0.30	0.31	388427	1.20	172	-	-
SREEL	EQ	06-Jul-2020	133.10	136.20	138.60	133.00	135.35	137.20	135.58	25216	34.19	644	16643	66.00
SREIBNPNCD	NL	06-Jul-2020	825.00	834.99	835.00	834.99	835.00	835.00	834.99	20	0.17	2	20	100.00
SREIBNPNCD	NO	06-Jul-2020	800.00	800.00	800.00	790.00	800.00	790.81	793.33	75	0.60	6	75	100.00
SREIBNPNCD	NP	06-Jul-2020	702.39	703.90	703.90	702.39	702.39	703.21	703.32	65	0.46	6	65	100.00
SREIBNPNCD	NQ	06-Jul-2020	840.00	940.00	940.00	815.00	815.00	832.80	843.08	1071	9.03	22	990	92.44
SREIBNPNCD	NU	06-Jul-2020	790.00	802.00	802.00	780.00	780.00	780.57	782.14	112	0.88	9	112	100.00
SREIBNPNCD	Y2	06-Jul-2020	800.00	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
SREINFRA	EQ	06-Jul-2020	8.20	7.80	7.90	7.80	7.80	7.80	7.80	679841	53.03	1188	531488	78.18
SRF	EQ	06-Jul-2020	3643.40	3655.00	3879.90	3655.00	3875.00	3850.30	3804.53	872617	33198.98	57924	168520	19.31
SRHHYPOLTD	EQ	06-Jul-2020	126.00	128.90	137.90	128.90	129.40	129.35	130.97	31967	41.87	840	23726	74.22
SRIPIPES	EQ	06-Jul-2020	190.10	193.00	202.85	192.65	201.00	200.15	197.91	329820	652.75	8638	155097	47.02
SRTRANSFIN	EQ	06-Jul-2020	696.00	705.50	712.95	691.00	696.00	697.60	700.70	2593780	18174.72	42010	363356	14.01
SRTRANSFIN	Y3	06-Jul-2020	1036.64	1032.00	1038.00	1030.00	1037.90	1037.90	1031.86	891	9.19	28	790	88.66
SRTRANSFIN	Y6	06-Jul-2020	2100.00	2100.05	2100.05	2100.00	2100.00	2100.00	2100.01	30	0.63	3	25	83.33
SRTRANSFIN	Y9	06-Jul-2020	1012.49	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	181	1.84	5	181	100.00
SRTRANSFIN	YI	06-Jul-2020	970.05	984.90	984.90	980.00	982.30	982.30	981.81	41	0.40	6	40	97.56
SRTRANSFIN	YJ	06-Jul-2020	979.98	975.00	982.00	974.95	980.90	980.90	976.40	463	4.52	17	449	96.98
SRTRANSFIN	YK	06-Jul-2020	947.99	947.00	947.00	940.00	944.75	942.37	943.06	1384	13.05	51	1302	94.08
SRTRANSFIN	YL	06-Jul-2020	950.61	935.90	954.00	935.90	954.00	954.00	938.92	300	2.82	6	300	100.00
SRTRANSFIN	YM	06-Jul-2020	1151.60	1152.01	1156.85	1152.00	1156.85	1156.85	1155.23	150	1.73	6	150	100.00
SRTRANSFIN	YN	06-Jul-2020	1107.65	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	3	100	100.00
SRTRANSFIN	YO	06-Jul-2020	985.00	966.00	975.00	966.00	975.00	975.00	968.71	50	0.48	3	50	100.00
SRTRANSFIN	YP	06-Jul-2020	987.00	995.00	995.00	932.00	970.00	965.66	965.67	15	0.14	3	5	33.33
SRTRANSFIN	YQ	06-Jul-2020	1029.48	1025.00	1037.00	1025.00	1035.00	1035.80	1032.66	314	3.24	12	314	100.00
SRTRANSFIN	YR	06-Jul-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	85	0.86	2	85	100.00
SRTRANSFIN	YT	06-Jul-2020	1130.00	1155.00	1155.00	1125.05		1125.05	1145.02	45	0.52	2	30	66.67
SRTRANSFIN	YU	06-Jul-2020	1049.00	1052.50	1052.50	1052.00	1052.00	1052.19	1052.19	130	1.37	2	130	100.00
SRTRANSFIN	YV	06-Jul-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	195	1.93	4	195	100.00
SRTRANSFIN	YX	06-Jul-2020	998.00	999.00	1005.00	998.00	1005.00	1001.00	999.41	101	1.01	7	101	100.00
SRTRANSFIN	YY	06-Jul-2020	985.00	1009.78	1010.00	1009.78	1010.00	1009.88	1009.88	3	0.03	3	1	33.33
SRTRANSFIN	YZ	06-Jul-2020	1030.00	1045.00	1052.00	1030.50	1030.50	1030.50	1051.46	56	0.59	4	52	92.86
SRTRANSFIN	Z1	06-Jul-2020	1092.00	1133.00	1133.00	1065.00	1065.00	1065.00	1102.57	333	3.67	10	150	45.05
SRTRANSFIN	Z5	06-Jul-2020	995.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	1	50	100.00
SRTRANSFIN	Z6	06-Jul-2020	1040.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
SRTRANSFIN	Z7	06-Jul-2020	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	70	0.71	4	70	100.00
SRTRANSFIN	Z8	06-Jul-2020	1019.80	1015.80	1016.00	1015.80	1016.00	1016.00	1015.83	36	0.37	2	36	100.00
SRTRANSFIN	Z9	06-Jul-2020	950.00	1015.00	1015.00	1010.00	1010.00	1010.00	1010.17	301	3.04	9	300	99.67
SRTRANSFIN	ZA	06-Jul-2020	965.00	965.02	965.02	965.02	965.02	965.02	965.02	50	0.48	1	50	100.00
SSWL	EQ	06-Jul-2020	431.75	434.80	441.00	431.80	437.00	436.10	436.56	34908	152.39	1530	13212	37.85
STAR	EQ	06-Jul-2020	413.45	415.95	415.95	410.00	412.05	412.40	412.26	349607	1441.27	7003	108099	30.92
STARCEMENT	EQ	06-Jul-2020	90.40	91.00	92.90	89.00	90.20	90.25	90.72	265402	240.78	3519	118872	44.79
STARPAPER	EQ	06-Jul-2020	106.35	107.30	111.60	106.60	108.00	107.95	109.43	266006	291.10	3235	89491	33.64
STCINDIA	EQ	06-Jul-2020	48.70	50.95	50.95	48.45	50.85	50.75	50.34	91943	46.28	911	51040	55.51
STEELCITY	EQ	06-Jul-2020	29.20	29.20	30.00	28.30	29.65	29.65	29.61	1997	0.59	36	1568	78.52
STEELXIND	BE	06-Jul-2020	27.20	26.10	27.25	26.10	26.80	26.95	27.09	90038	24.39	71	-	-
STEL	EQ	06-Jul-2020	60.30	61.50	62.80	58.40	62.80	61.60	60.95	11006	6.71	201	8898	80.85
STERTOOLS	EQ	06-Jul-2020	170.30	170.30	176.00	169.60	173.50	173.90	174.20	32945	57.39	428	27193	82.54
STINDIA	BE	06-Jul-2020	3.55	3.55	3.55	3.55	3.55	3.55	3.55	177	0.01	7	-	-
STRTECH	EQ	06-Jul-2020	127.85	128.50	133.80	126.00	131.95	132.30	130.95	2864181	3750.66	28370	897832	31.35
SUBCAPCITY	BE	06-Jul-2020	6.20	6.50	6.50	6.50	6.50	6.50	6.50	5	0.00	1	-	-
SUBEX	BE	06-Jul-2020	7.90	7.60	8.10	7.60	8.00	8.00	7.91	841179	66.54	893	-	-
SUBROS	EQ	06-Jul-2020	175.85	177.45	179.75	176.30	177.85	177.70	178.10	116990	208.36	3518	61702	52.74
SUDARSCHEM	EQ	06-Jul-2020	386.80	388.25	399.90	386.55	392.85	392.00	393.03	139506	548.30	4490	55579	39.84
SUJANAUNI	BE	06-Jul-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	463735	1.42	253	-	-
SUMEETINDS	BE	06-Jul-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	161052	4.19	101	-	-
SUMICHEM	EQ	06-Jul-2020	277.85	279.95	281.35	275.00	275.05	275.55	277.62	482239	1338.79	6118	348515	72.27
SUMIT	BE	06-Jul-2020	10.95	10.95	11.45	10.50	11.45	11.45	11.12	4783	0.53	28	-	-
SUMMITSEC	EQ	06-Jul-2020	336.40	317.00	349.00	317.00	336.95	336.05	336.21	7709	25.92	346	6684	86.70
SUNCLAYLTD	EQ	06-Jul-2020	1706.95	1715.00	1734.60	1656.55	1680.00	1675.20	1681.69	5068	85.23	1172	3199	63.12
SUNDARAM	BE	06-Jul-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.63	86608	1.41	70	-	-
SUNDARMFIN	EQ	06-Jul-2020	1404.65	1382.00	1410.00	1382.00	1396.00	1392.50	1398.54	8306	116.16	1615	3901	46.97
SUNDARMHLD	EQ	06-Jul-2020	48.80	48.55	49.00	48.10	48.95	48.85	48.80	23596	11.52	235	18436	78.13
SUNDRMBRAK	EQ	06-Jul-2020	222.85	228.45	238.00	211.00	230.00	231.60	228.32	9582	21.88	590	3653	38.12
SUNDRMFAST	EQ	06-Jul-2020	389.95	394.00	394.00	380.00	385.05	386.25	385.88	74467	287.36	3826	28681	38.52
SUNFLAG	EQ	06-Jul-2020	38.50	38.70	40.25	38.40	39.25	39.15	39.51	489813	193.52	2577	157575	32.17
SUNPHARMA	EQ	06-Jul-2020	476.85	478.00	481.25	471.40	480.40	480.20	476.43	5995308	28563.53	78316	1733094	28.91
SUNTECK	EQ	06-Jul-2020	181.40	182.00	188.75	179.20	186.80	186.70	185.64	883730	1640.57	9054	395037	44.70
SUNTV	EQ	06-Jul-2020	399.75	403.80	404.75	396.05	399.30	399.00	400.00	1576856	6307.38	16412	345841	21.93
SUPERHOUSE	EQ	06-Jul-2020	90.50	93.45	93.45	86.70	86.85	87.05	90.02	162859	146.60	2551	67631	41.53
SUPERSPIN	BE	06-Jul-2020	4.75	4.75	4.75	4.55	4.55	4.55	4.58	7930	0.36	20	-	-
SUPPETRO	EQ	06-Jul-2020	170.85	170.05	172.50	169.00	171.70	172.00	171.36	22508	38.57	462	14322	63.63
SUPRAJIT	EQ	06-Jul-2020	152.65	152.65	155.40	149.25	151.50	150.80	153.00	199075	304.58	2957	100670	50.57
SUPREMEENG	SM	06-Jul-2020	17.60	17.50	18.35	16.75	18.35	17.80	17.53	152000	26.64	17	112000	73.68
SUPREMEIND	EQ	06-Jul-2020	1134.70	1136.05	1163.50	1134.00	1160.00	1160.00	1155.51	29544	341.38	4045	16333	55.28
SUPREMEINF	BZ	06-Jul-2020	13.00	12.35	12.90	12.35	12.60	12.60	12.60	1010	0.13	6	-	-
SURANASOL	BE	06-Jul-2020	7.80	8.00	8.10	7.45	8.00	8.00	7.86	59795	4.70	120	-	-
SURANAT&P	EQ	06-Jul-2020	4.25	4.25	4.60	4.10	4.55	4.55	4.44	200655	8.91	222	114907	57.27
SURYALAXMI	BE	06-Jul-2020	18.10	17.90	19.00	17.50	18.80	18.65	18.49	4462	0.83	56	-	-
SURYAROSNI	EQ	06-Jul-2020	113.80	114.50	119.45	114.30	119.45	119.45	118.60	86940	103.11	784	67465	77.60
SUTLEJTEX	EQ	06-Jul-2020	21.40	21.60	22.20	21.40	22.00	22.00	21.88	24131	5.28	233	18492	76.63
SUULD	SM	06-Jul-2020	31.25	31.45	31.45	31.40	31.40	31.40	31.43	64000	20.11	2	32000	50.00
SUVEN	EQ	06-Jul-2020	40.35	40.95	40.95	39.50	39.75	39.65	40.05	657275	263.26	3452	414857	63.12
SUVENPHAR	EQ	06-Jul-2020	508.05	511.00	518.00	497.00	505.00	505.10	506.22	199502	1009.91	6715	128946	64.63
SUZLON	EQ	06-Jul-2020	5.80	6.05	6.05	5.55	5.55	5.55	5.78	82902105	4795.51	29018	38867856	46.88
SVLL	SM	06-Jul-2020	81.40	81.70	81.70	81.70	81.70	81.70	81.70	1000	0.82	1	1000	100.00
SWANENERGY	EQ	06-Jul-2020	140.35	141.95	147.00	140.00	143.60	144.50	143.33	76282	109.33	1317	33495	43.91
SWARAJENG	EQ	06-Jul-2020	1384.15	1424.95	1432.95	1402.20	1429.00	1425.55	1422.76	9176	130.55	900	6189	67.45
SWELECTES	EQ	06-Jul-2020	122.95	126.00	132.95	126.00	130.00	129.75	129.38	31355	40.57	666	18711	59.67
SWSOLAR	EQ	06-Jul-2020	222.60	227.40	233.70	219.00	233.70	233.70	229.99	496439	1141.76	5054	275808	55.56
SYMPHONY	EQ	06-Jul-2020	899.70	904.20	906.25	895.50	900.20	900.15	899.19	30321	272.64	4445	14919	49.20
SYNCOM	BE	06-Jul-2020	3.45	3.60	3.60	3.30	3.30	3.30	3.35	356353	11.94	394	-	-
SYNGENE	EQ	06-Jul-2020	437.35	438.00	447.60	431.00	434.75	436.20	440.61	768392	3385.63	22128	425386	55.36
TAINWALCHM	EQ	06-Jul-2020	46.50	46.05	48.45	46.00	47.95	47.70	46.98	7166	3.37	91	4933	68.84
TAJGVK	EQ	06-Jul-2020	153.65	157.90	157.90	149.50	151.65	151.50	151.97	405191	615.77	12006	176711	43.61
TAKE	EQ	06-Jul-2020	48.65	49.00	49.40	48.45	48.60	48.65	48.77	149860	73.08	1572	121318	80.95
TALBROAUTO	EQ	06-Jul-2020	105.15	111.80	111.80	104.80	106.50	106.70	106.85	18758	20.04	795	10625	56.64
TALWALKARS	BZ	06-Jul-2020	3.60	3.75	3.75	3.45	3.45	3.45	3.56	86461	3.08	186	-	-
TALWGYM	BZ	06-Jul-2020	2.10	2.20	2.20	2.00	2.00	2.00	2.08	198289	4.12	174	-	-
TANLA	EQ	06-Jul-2020	73.30	75.90	76.40	73.50	74.75	74.85	75.22	182078	136.96	1602	112826	61.97
TANTIACONS	BE	06-Jul-2020	1.90	1.90	1.90	1.85	1.90	1.90	1.86	651	0.01	4	-	-
TARACHAND	SM	06-Jul-2020	39.80	39.90	39.90	36.60	36.70	38.40	38.33	36000	13.80	18	0	0.00
TARMAT	EQ	06-Jul-2020	24.40	25.40	25.40	24.00	24.65	24.65	24.58	2943	0.72	31	1667	56.64
TASTYBITE	EQ	06-Jul-2020	13038.10	13180.00	13500.00	13001.00	13190.00	13109.35	13249.51	2745	363.70	931	1856	67.61
TATACAPHSG	N2	06-Jul-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	2	50	100.00
TATACAPHSG	N4	06-Jul-2020	1049.21	1049.94	1049.95	1049.94	1049.95	1049.95	1049.94	120	1.26	3	120	100.00
TATACAPHSG	N6	06-Jul-2020	1061.90	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
TATACAPHSG	N9	06-Jul-2020	1000.00	870.00	870.00	870.00	870.00	870.00	870.00	1	0.01	1	1	100.00
TATACAPHSG	NA	06-Jul-2020	1080.00	1080.00	1080.00	1078.00	1080.00	1080.00	1079.08	115	1.24	3	115	100.00
TATACAPHSG	NB	06-Jul-2020	1100.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	3	0.03	1	3	100.00
TATACHEM	EQ	06-Jul-2020	308.50	312.00	313.65	308.80	309.50	309.90	311.02	986731	3068.98	16563	442446	44.84
TATACOFFEE	EQ	06-Jul-2020	84.35	85.80	87.85	85.05	86.70	86.60	86.52	1661902	1437.85	10623	534357	32.15
TATACOMM	EQ	06-Jul-2020	621.50	628.80	630.00	620.05	623.25	623.60	624.87	41486	259.23	2283	25809	62.21
TATACONSUM	EQ	06-Jul-2020	396.45	400.05	408.45	397.30	406.80	405.70	404.18	4073356	16463.73	85665	1830799	44.95
TATAELXSI	EQ	06-Jul-2020	910.20	918.80	927.00	909.00	917.95	917.05	919.28	445276	4093.33	11514	106610	23.94
TATAINVEST	EQ	06-Jul-2020	760.80	762.00	772.95	751.55	757.95	759.75	764.44	12873	98.41	1141	8268	64.23
TATAMETALI	EQ	06-Jul-2020	491.00	491.00	507.00	488.00	494.65	494.15	498.11	49291	245.52	2512	26834	54.44
TATAMOTORS	EQ	06-Jul-2020	103.45	105.00	109.90	104.50	109.00	109.00	107.22	91971938	98608.57	277964	16810635	18.28
TATAMTRDVR	EQ	06-Jul-2020	41.45	42.50	43.55	41.60	43.10	43.25	42.67	7748300	3306.02	27528	2860077	36.91
TATAPOWER	EQ	06-Jul-2020	49.90	50.65	50.90	49.90	50.10	50.35	50.38	33196343	16725.34	56644	8014859	24.14
TATASTEEL	E1	06-Jul-2020	33.35	34.15	35.40	33.40	35.35	35.30	34.59	445446	154.09	9792	304763	68.42
TATASTEEL	EQ	06-Jul-2020	329.90	333.15	341.70	330.30	338.85	338.90	337.87	14144208	47788.41	135444	2738343	19.36
TATASTLBSL	EQ	06-Jul-2020	20.35	20.90	21.15	20.35	20.95	20.90	20.88	2815941	588.06	4624	1503197	53.38
TATASTLLP	EQ	06-Jul-2020	236.35	239.90	247.55	237.00	243.80	242.95	242.39	76433	185.26	2491	41134	53.82
TBZ	EQ	06-Jul-2020	28.90	29.00	29.95	29.00	29.45	29.40	29.44	86344	25.42	617	57534	66.63
TCFSL	NB	06-Jul-2020	1087.51	1087.00	1088.00	1087.00	1087.00	1087.00	1087.36	430	4.68	12	330	76.74
TCFSL	ND	06-Jul-2020	1115.16	1112.00	1123.00	1112.00	1121.90	1121.90	1118.00	317	3.54	18	292	92.11
TCFSL	NF	06-Jul-2020	1169.00	1161.00	1173.00	1161.00	1169.40	1169.40	1164.42	80	0.93	3	80	100.00
TCFSL	NH	06-Jul-2020	1090.00	1090.00	1095.00	1090.00	1090.00	1090.00	1091.70	182	1.99	5	182	100.00
TCFSL	NL	06-Jul-2020	1138.99	1130.00	1140.00	1120.00	1123.10	1123.10	1123.77	3509	39.43	55	2325	66.26
TCFSL	NN	06-Jul-2020	1119.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	25	0.28	1	25	100.00
TCI	EQ	06-Jul-2020	169.75	169.75	175.50	169.55	174.00	174.30	172.70	79261	136.89	1496	51802	65.36
TCIDEVELOP	EQ	06-Jul-2020	273.50	276.00	280.55	274.00	274.00	275.70	275.50	571	1.57	26	359	62.87
TCIEXP	EQ	06-Jul-2020	663.10	660.10	675.00	659.60	662.25	663.05	664.95	11800	78.46	965	5826	49.37
TCIFINANCE	BE	06-Jul-2020	7.20	6.85	7.20	6.85	6.85	6.85	6.87	45276	3.11	99	-	-
TCNSBRANDS	EQ	06-Jul-2020	348.55	357.00	357.00	340.00	342.00	340.55	340.27	319547	1087.33	1074	303852	95.09
TCPLPACK	EQ	06-Jul-2020	255.85	256.05	262.00	255.85	255.85	256.70	258.36	1155	2.98	129	807	69.87
TCS	EQ	06-Jul-2020	2199.65	2205.00	2269.90	2205.00	2261.00	2263.20	2247.63	5190366	116660.33	161168	2379673	45.85
TDPOWERSYS	EQ	06-Jul-2020	118.25	119.50	121.00	112.30	115.50	116.65	118.50	94957	112.52	1869	49006	51.61
TEAMLEASE	EQ	06-Jul-2020	1710.65	1726.85	1765.00	1715.00	1742.05	1746.05	1737.89	17794	309.24	2593	11277	63.38
TECHM	EQ	06-Jul-2020	567.20	574.95	588.00	573.05	580.70	581.55	581.54	4909648	28551.78	103858	1580506	32.19
TECHNOE	EQ	06-Jul-2020	189.05	195.00	195.00	181.50	185.30	186.15	186.33	20896	38.94	1204	13244	63.38
TECHNOFAB	BE	06-Jul-2020	9.85	9.40	9.50	9.40	9.40	9.40	9.40	27982	2.63	71	-	-
TEJASNET	BE	06-Jul-2020	47.70	47.90	48.90	45.90	47.00	47.05	47.22	125939	59.47	680	-	-
TERASOFT	EQ	06-Jul-2020	25.10	26.50	30.10	25.60	30.10	30.10	28.94	203981	59.04	872	135854	66.60
TEXINFRA	EQ	06-Jul-2020	39.80	41.95	41.95	38.40	38.95	38.75	39.17	25204	9.87	339	14638	58.08
TEXMOPIPES	EQ	06-Jul-2020	14.00	14.70	14.70	14.20	14.70	14.70	14.61	71458	10.44	388	57570	80.56
TEXRAIL	EQ	06-Jul-2020	29.30	30.00	30.00	28.15	28.35	28.25	28.59	875557	250.35	3880	443440	50.65
TFCILTD	EQ	06-Jul-2020	42.70	42.90	43.05	40.60	40.60	40.70	41.08	414383	170.24	1584	281462	67.92
THANGAMAYL	EQ	06-Jul-2020	263.10	265.30	276.00	260.30	275.00	273.80	268.59	26280	70.59	1052	16944	64.47
THEINVEST	EQ	06-Jul-2020	103.20	105.75	105.75	98.05	100.00	101.10	100.60	5669	5.70	89	4629	81.65
THEMISMED	EQ	06-Jul-2020	345.75	353.95	356.90	345.05	352.00	350.25	349.67	8874	31.03	198	8530	96.12
THERMAX	EQ	06-Jul-2020	767.55	775.00	786.00	770.00	781.40	780.60	777.27	113526	882.41	4043	83195	73.28
THIRUSUGAR	BZ	06-Jul-2020	4.75	4.75	4.75	4.75	4.75	4.75	4.75	23	0.00	4	-	-
THOMASCOOK	EQ	06-Jul-2020	27.90	28.40	29.25	27.45	29.25	29.20	29.16	2180402	635.82	3136	1640357	75.23
THOMASCOTT	BE	06-Jul-2020	6.35	6.65	6.65	6.05	6.65	6.65	6.64	2205	0.15	11	-	-
THYROCARE	EQ	06-Jul-2020	511.10	516.00	518.05	511.10	511.60	512.45	514.62	36911	189.95	1737	20364	55.17
TI	EQ	06-Jul-2020	19.15	19.65	19.95	18.65	18.90	18.90	19.19	68084	13.06	303	55216	81.10
TIDEWATER	EQ	06-Jul-2020	4100.20	4120.00	4199.00	4091.05	4177.00	4155.80	4157.82	2113	87.85	426	1608	76.10
TIIL	EQ	06-Jul-2020	244.45	249.95	261.90	249.05	255.00	256.10	257.47	6739	17.35	346	5465	81.10
TIINDIA	EQ	06-Jul-2020	440.00	439.00	452.00	438.95	452.00	449.85	447.35	61139	273.51	2530	49901	81.62
TIJARIA	EQ	06-Jul-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	3799	0.28	29	3799	100.00
TIL	EQ	06-Jul-2020	141.95	141.00	142.70	137.10	137.50	137.90	139.68	17769	24.82	787	9635	54.22
TIMESGTY	EQ	06-Jul-2020	23.05	23.05	23.80	22.90	22.90	22.90	23.00	561	0.13	9	465	82.89
TIMETECHNO	EQ	06-Jul-2020	39.45	40.00	40.50	39.15	40.00	39.80	39.77	482846	192.02	2122	277964	57.57
TIMKEN	EQ	06-Jul-2020	993.55	990.00	1028.00	990.00	993.20	993.00	1005.19	31893	320.59	3221	13041	40.89
TINPLATE	EQ	06-Jul-2020	118.65	119.80	135.90	119.20	135.90	132.85	129.17	2428393	3136.81	27381	851224	35.05
TIPSINDLTD	EQ	06-Jul-2020	136.55	137.55	163.85	131.20	157.00	159.20	158.57	123470	195.79	2301	42464	34.39
TIRUMALCHM	EQ	06-Jul-2020	52.15	52.70	54.40	51.35	52.50	52.60	53.04	880136	466.83	5498	420528	47.78
TIRUPATI	SM	06-Jul-2020	36.25	34.45	34.45	34.45	34.45	34.45	34.45	3000	1.03	1	3000	100.00
TIRUPATIFL	SM	06-Jul-2020	28.10	26.70	26.70	26.70	26.70	26.70	26.70	3200	0.85	1	3200	100.00
TITAN	EQ	06-Jul-2020	1003.50	1007.00	1019.80	995.65	1012.95	1014.20	1009.33	2509472	25328.98	80991	587229	23.40
TMRVL	BE	06-Jul-2020	9.50	9.50	9.95	9.50	9.85	9.85	9.75	97411	9.49	271	-	-
TNPETRO	EQ	06-Jul-2020	33.90	34.00	36.35	34.00	35.70	35.85	35.45	408100	144.68	2221	148480	36.38
TNPL	EQ	06-Jul-2020	108.90	109.00	111.95	109.00	110.95	111.10	111.00	299368	332.29	3783	135739	45.34
TNTELE	BE	06-Jul-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.83	3420	0.06	8	-	-
TOKYOPLAST	EQ	06-Jul-2020	65.35	68.95	74.40	65.35	68.20	68.25	70.74	131061	92.71	1368	53641	40.93
TORNTPHARM	EQ	06-Jul-2020	2395.20	2413.00	2415.00	2337.05	2345.00	2347.25	2356.89	445775	10506.44	26101	159877	35.86
TORNTPOWER	EQ	06-Jul-2020	328.30	328.30	335.00	326.70	330.05	332.00	332.47	1372535	4563.25	15803	215477	15.70
TOTAL	SM	06-Jul-2020	26.50	27.25	27.25	27.25	27.25	27.25	27.25	15000	4.09	1	15000	100.00
TOUCHWOOD	BE	06-Jul-2020	43.70	41.55	45.70	41.55	45.40	43.50	44.94	1085	0.49	33	-	-
TPLPLASTEH	EQ	06-Jul-2020	109.05	106.70	120.90	106.45	113.75	112.60	114.67	21100	24.19	777	8210	38.91
TRANSWIND	SM	06-Jul-2020	10.20	10.70	10.70	10.70	10.70	10.70	10.70	224000	23.97	54	216000	96.43
TREEHOUSE	EQ	06-Jul-2020	4.55	4.55	4.65	4.35	4.65	4.60	4.47	41800	1.87	121	25904	61.97
TREJHARA	EQ	06-Jul-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	18576	1.95	80	17076	91.93
TRENT	EQ	06-Jul-2020	619.50	624.00	634.00	621.15	629.50	630.00	628.74	498217	3132.49	11757	372505	74.77
TRF	EQ	06-Jul-2020	76.55	77.25	82.00	76.55	80.50	80.95	80.03	45933	36.76	992	26054	56.72
TRIDENT	EQ	06-Jul-2020	6.85	6.95	6.95	6.80	6.85	6.80	6.84	5207087	356.31	7718	3551681	68.21
TRIGYN	EQ	06-Jul-2020	34.05	34.65	34.85	33.00	33.55	33.65	34.15	24553	8.38	220	18618	75.83
TRIL	EQ	06-Jul-2020	11.55	11.85	12.45	11.30	11.95	11.95	11.88	458449	54.46	1181	253717	55.34
TRITURBINE	EQ	06-Jul-2020	73.50	76.00	88.20	75.00	84.50	85.85	85.07	1860858	1583.02	15160	428921	23.05
TRIVENI	EQ	06-Jul-2020	54.95	55.45	57.65	55.45	57.65	57.65	57.28	1457988	835.13	4588	700700	48.06
TTKHLTCARE	EQ	06-Jul-2020	437.35	462.00	476.30	445.15	457.00	453.85	455.31	10427	47.48	993	2892	27.74
TTKPRESTIG	EQ	06-Jul-2020	5484.20	5525.00	5570.00	5461.15	5505.10	5537.65	5530.56	17289	956.18	4047	13237	76.56
TTL	EQ	06-Jul-2020	29.20	29.25	29.75	28.70	28.80	28.95	29.07	10417	3.03	100	8012	76.91
TTML	EQ	06-Jul-2020	3.85	4.00	4.00	3.90	4.00	4.00	3.99	2627571	104.81	2463	1786624	68.00
TV18BRDCST	EQ	06-Jul-2020	35.05	35.35	35.65	34.65	34.75	34.80	35.04	3756129	1316.29	6977	1724930	45.92
TVSELECT	BE	06-Jul-2020	99.25	101.80	101.80	96.20	99.50	98.95	98.50	20378	20.07	368	-	-
TVSMOTOR	EQ	06-Jul-2020	395.50	399.95	412.30	397.50	408.10	408.25	404.51	3153500	12756.24	39236	405050	12.84
TVSSRICHAK	EQ	06-Jul-2020	1427.50	1449.90	1449.90	1417.95	1430.00	1422.55	1430.95	6396	91.52	915	3866	60.44
TVTODAY	EQ	06-Jul-2020	189.00	189.10	197.70	189.10	197.50	196.15	194.40	72618	141.17	1326	54284	74.75
TVVISION	BE	06-Jul-2020	2.30	2.40	2.40	2.20	2.20	2.20	2.29	40327	0.92	60	-	-
TWL	EQ	06-Jul-2020	37.85	39.70	39.70	39.70	39.70	39.70	39.70	54270	21.55	271	54270	100.00
UBL	EQ	06-Jul-2020	1037.25	1040.00	1068.95	1036.30	1057.00	1060.35	1057.85	626080	6623.00	14479	251552	40.18
UBSG1GP	MF	06-Jul-2020	0.51	0.56	0.56	0.46	0.46	0.46	0.53	3331	0.02	7	2476	74.33
UBSG1GPD	MF	06-Jul-2020	0.45	0.41	0.49	0.41	0.49	0.49	0.47	47953	0.23	23	47953	100.00
UCALFUEL	EQ	06-Jul-2020	115.30	114.30	118.80	114.30	114.50	115.15	115.34	17671	20.38	782	11828	66.93
UCOBANK	EQ	06-Jul-2020	14.40	14.50	14.65	14.10	14.20	14.15	14.30	2570103	367.56	9293	1450983	56.46
UFLEX	EQ	06-Jul-2020	212.50	214.00	230.00	213.10	227.40	227.35	223.57	663506	1483.40	9484	244535	36.85
UFO	EQ	06-Jul-2020	73.20	73.20	80.05	73.00	78.50	78.50	78.08	527450	411.82	6600	175826	33.34
UGARSUGAR	EQ	06-Jul-2020	14.00	14.10	15.90	13.15	15.10	15.15	15.06	1550939	233.63	4143	554383	35.74
UJAAS	EQ	06-Jul-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	119372	9.31	371	119371	100.00
UJJIVAN	EQ	06-Jul-2020	240.55	243.55	245.40	240.00	242.60	242.60	242.95	6436605	15637.75	36600	408633	6.35
UJJIVANSFB	EQ	06-Jul-2020	30.30	30.30	30.95	30.25	30.75	30.80	30.67	1683149	516.25	7409	961885	57.15
ULTRACEMCO	EQ	06-Jul-2020	3889.60	3920.00	3944.70	3904.50	3940.00	3930.90	3928.52	254346	9992.04	23807	99912	39.28
UMANGDAIRY	BE	06-Jul-2020	47.95	47.00	47.95	45.85	47.00	47.05	46.68	14998	7.00	149	-	-
UMESLTD	BE	06-Jul-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	4471	0.07	10	-	-
UNICHEMLAB	EQ	06-Jul-2020	189.80	191.00	192.25	178.80	183.05	183.35	186.71	191349	357.27	4019	89465	46.75
UNIENTER	EQ	06-Jul-2020	61.40	60.40	63.80	60.40	62.80	62.65	62.22	3775	2.35	88	2285	60.53
UNIINFO	SM	06-Jul-2020	12.35	12.95	12.95	12.00	12.85	12.85	12.63	10000	1.26	5	8000	80.00
UNIONBANK	EQ	06-Jul-2020	32.05	32.35	32.50	32.10	32.20	32.20	32.24	2888852	931.38	7249	1157938	40.08
UNIPLY	EQ	06-Jul-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	170043	11.48	463	170032	99.99
UNITECH	BZ	06-Jul-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	816895	17.15	423	-	-
UNITEDPOLY	SM	06-Jul-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	93000	7.49	5	93000	100.00
UNITEDTEA	EQ	06-Jul-2020	252.95	253.65	265.05	252.95	258.05	261.40	258.41	1567	4.05	105	741	47.29
UNITY	BZ	06-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	53925	0.57	59	-	-
UNIVASTU	EQ	06-Jul-2020	32.65	31.65	33.00	31.55	31.60	31.70	31.78	9169	2.91	138	5538	60.40
UNIVCABLES	EQ	06-Jul-2020	117.25	118.05	124.00	117.90	123.70	122.95	120.23	20326	24.44	583	13527	66.55
UNIVPHOTO	EQ	06-Jul-2020	95.00	92.05	95.10	92.05	95.00	95.00	94.87	4502	4.27	79	4092	90.89
UPL	EQ	06-Jul-2020	444.20	447.00	460.40	446.30	456.20	456.60	455.03	4257602	19373.50	59251	981280	23.05
URJA	BE	06-Jul-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	1493275	63.46	2713	-	-
USHAMART	EQ	06-Jul-2020	19.25	19.25	19.50	19.25	19.40	19.30	19.31	67484	13.03	307	60290	89.34
UTIFEFRGR4	MF	06-Jul-2020	8.51	8.51	8.51	8.51	8.51	8.51	8.51	3000	0.26	1	3000	100.00
UTINEXT50	EQ	06-Jul-2020	270.87	266.55	270.00	266.09	268.00	268.00	268.75	244	0.66	37	181	74.18
UTINIFTETF	EQ	06-Jul-2020	1124.75	1128.80	1148.17	1128.80	1144.94	1144.94	1138.56	816	9.29	45	719	88.11
UTISENSETF	EQ	06-Jul-2020	376.50	384.00	395.99	370.00	395.91	393.80	390.06	2205	8.60	164	1210	54.88
UTISXN50	EQ	06-Jul-2020	297.66	299.90	301.00	290.01	292.00	292.00	296.78	23	0.07	14	12	52.17
UTTAMSTL	BE	06-Jul-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	66225	5.03	115	-	-
UTTAMSUGAR	EQ	06-Jul-2020	75.25	76.75	79.00	75.00	79.00	79.00	78.44	36364	28.52	455	24603	67.66
UVSL	BE	06-Jul-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.78	54868992	425.73	12188	-	-
V2RETAIL	EQ	06-Jul-2020	54.80	56.50	56.80	54.50	54.75	54.85	55.16	76931	42.44	778	50290	65.37
VADILALIND	EQ	06-Jul-2020	518.65	518.65	525.00	518.65	524.00	523.75	523.34	6132	32.09	415	4850	79.09
VAIBHAVGBL	EQ	06-Jul-2020	1284.15	1276.00	1313.00	1276.00	1300.10	1300.60	1297.29	17504	227.08	2666	10533	60.17
VAISHALI	EQ	06-Jul-2020	46.70	46.00	50.00	45.55	50.00	49.60	49.09	15005	7.37	243	8344	55.61
VAKRANGEE	EQ	06-Jul-2020	34.80	34.90	35.00	34.10	34.50	34.45	34.45	1179007	406.12	2507	941041	79.82
VARDHACRLC	EQ	06-Jul-2020	30.25	30.90	31.40	30.75	30.85	30.95	30.86	27340	8.44	559	25777	94.28
VARDMNPOLY	BE	06-Jul-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	8048	0.73	25	-	-
VARROC	EQ	06-Jul-2020	183.00	187.25	192.15	182.75	192.15	192.15	188.85	186035	351.33	2326	142355	76.52
VASA	SM	06-Jul-2020	6.30	6.00	6.60	6.00	6.60	6.60	6.41	28000	1.79	7	20000	71.43
VASCONEQ	EQ	06-Jul-2020	9.80	10.05	10.50	9.90	10.15	10.10	10.20	287403	29.32	376	176074	61.26
VASWANI	BE	06-Jul-2020	5.95	5.95	6.20	5.70	6.20	5.90	5.91	5841	0.35	16	-	-
VBL	EQ	06-Jul-2020	698.10	700.05	720.00	695.05	699.00	699.65	709.91	281718	1999.95	12019	154476	54.83
VCL	SM	06-Jul-2020	23.00	22.80	22.80	22.80	22.80	22.80	22.80	6000	1.37	1	6000	100.00
VEDL	EQ	06-Jul-2020	106.45	107.00	111.60	106.25	109.55	110.25	109.72	21824302	23945.24	83104	6685559	30.63
VENKEYS	EQ	06-Jul-2020	1102.90	1105.65	1113.05	1091.00	1099.00	1097.10	1101.80	79407	874.90	5273	25263	31.81
VENUSREM	BE	06-Jul-2020	61.30	61.95	61.95	59.20	60.10	60.05	61.04	12559	7.67	94	-	-
VERTOZ	EQ	06-Jul-2020	98.70	102.30	103.60	94.35	103.60	103.45	103.08	292950	301.99	736	129552	44.22
VESUVIUS	EQ	06-Jul-2020	914.10	921.00	934.90	915.40	915.40	919.65	924.94	5098	47.15	610	2476	48.57
VETO	EQ	06-Jul-2020	46.30	47.60	48.60	45.90	48.25	48.35	47.36	24594	11.65	196	14896	60.57
VGUARD	EQ	06-Jul-2020	169.85	171.30	172.50	169.10	169.25	169.75	170.18	632963	1077.17	7521	359671	56.82
VHL	EQ	06-Jul-2020	1181.05	1182.00	1219.00	1155.30	1202.90	1197.90	1190.91	710	8.46	85	480	67.61
VICEROY	BE	06-Jul-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	9884	0.30	40	-	-
VIDEOIND	BZ	06-Jul-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	663425	15.26	306	-	-
VIDHIING	EQ	06-Jul-2020	70.15	69.40	74.40	69.40	72.75	72.40	72.65	83915	60.97	1361	55274	65.87
VIJIFIN	BE	06-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	40076	0.38	86	-	-
VIKASECO	EQ	06-Jul-2020	4.20	4.30	4.40	4.00	4.15	4.20	4.26	3115882	132.86	1448	2244150	72.02
VIKASMCORP	BE	06-Jul-2020	5.60	5.85	5.85	5.60	5.85	5.85	5.68	3450701	196.01	593	-	-
VIKASPROP	EQ	06-Jul-2020	3.80	3.75	3.75	3.75	3.75	3.75	3.75	145023	5.44	366	145023	100.00
VIKASWSP	EQ	06-Jul-2020	6.90	7.10	7.10	6.75	6.90	6.85	6.88	164993	11.36	289	121655	73.73
VIMTALABS	EQ	06-Jul-2020	83.40	85.00	85.00	83.10	84.00	84.05	84.27	61978	52.23	925	48189	77.75
VINATIORGA	EQ	06-Jul-2020	994.55	1004.80	1017.00	1000.00	1010.95	1010.25	1008.71	82006	827.20	4558	46972	57.28
VINDHYATEL	EQ	06-Jul-2020	731.40	731.00	746.55	720.00	721.10	728.15	732.52	8037	58.87	783	4287	53.34
VINYLINDIA	EQ	06-Jul-2020	91.40	93.25	93.25	92.00	92.35	92.25	92.54	47417	43.88	968	28642	60.40
VIPCLOTHNG	BE	06-Jul-2020	8.80	8.40	9.20	8.40	8.60	8.50	8.57	62195	5.33	184	-	-
VIPIND	EQ	06-Jul-2020	258.80	262.05	263.00	258.30	260.80	260.05	260.78	298632	778.76	6946	127978	42.85
VIPULLTD	EQ	06-Jul-2020	15.40	15.85	15.85	15.00	15.00	15.20	15.26	12702	1.94	93	4186	32.96
VISAKAIND	EQ	06-Jul-2020	234.95	235.00	241.60	233.30	238.70	237.15	238.53	26262	62.64	649	16197	61.67
VISASTEEL	BE	06-Jul-2020	7.20	6.90	6.90	6.85	6.85	6.85	6.85	11641	0.80	31	-	-
VISHAL	BE	06-Jul-2020	255.50	257.10	258.00	257.00	258.00	257.00	257.07	34560	88.84	57	-	-
VISHNU	EQ	06-Jul-2020	134.15	134.25	143.00	134.20	137.35	136.35	139.43	85020	118.55	2071	30670	36.07
VISHWARAJ	EQ	06-Jul-2020	82.35	81.55	84.00	79.50	83.95	83.40	82.34	25706	21.17	470	18363	71.43
VIVIMEDLAB	BE	06-Jul-2020	12.70	12.70	13.20	12.50	13.00	12.70	12.80	67034	8.58	263	-	-
VLSFINANCE	EQ	06-Jul-2020	51.10	52.75	52.75	49.15	50.00	50.85	51.61	51816	26.74	479	39651	76.52
VMART	EQ	06-Jul-2020	1816.10	1816.10	1857.50	1795.10	1842.95	1835.70	1831.16	15403	282.05	1902	10933	70.98
VOLTAMP	EQ	06-Jul-2020	1135.75	1168.00	1210.00	1116.00	1132.00	1133.70	1172.91	39095	458.55	5614	19268	49.29
VOLTAS	EQ	06-Jul-2020	559.05	563.00	570.00	557.05	565.00	566.50	563.18	2351312	13242.18	49568	1005000	42.74
VRLLOG	EQ	06-Jul-2020	160.40	161.25	163.95	159.50	160.05	160.25	160.78	181630	292.03	3936	129781	71.45
VSSL	BE	06-Jul-2020	59.15	60.00	61.90	58.60	59.00	59.05	59.20	7267	4.30	54	-	-
VSTIND	EQ	06-Jul-2020	3173.90	3176.00	3250.00	3125.85	3213.00	3217.80	3183.86	13721	436.86	2578	8373	61.02
VSTTILLERS	EQ	06-Jul-2020	1358.90	1371.00	1389.25	1323.60	1327.00	1336.15	1350.38	24567	331.75	2585	11456	46.63
VTL	EQ	06-Jul-2020	668.55	668.55	696.05	660.55	689.10	692.50	684.03	24008	164.22	3324	16715	69.62
WABAG	EQ	06-Jul-2020	110.10	110.20	110.25	107.50	108.65	109.10	108.57	132655	144.03	4546	86289	65.05
WABCOINDIA	EQ	06-Jul-2020	6884.90	6890.00	6890.00	6879.00	6885.00	6881.15	6881.93	4601	316.64	361	4150	90.20
WALCHANNAG	EQ	06-Jul-2020	59.50	64.40	65.45	60.00	65.45	65.45	64.09	1795928	1150.93	9915	649765	36.18
WANBURY	BE	06-Jul-2020	23.30	22.30	23.50	22.30	22.45	22.45	22.66	8718	1.98	60	-	-
WATERBASE	EQ	06-Jul-2020	102.35	102.95	104.90	101.70	102.70	102.55	103.17	133101	137.32	1811	47822	35.93
WEBELSOLAR	BE	06-Jul-2020	21.10	21.90	22.15	20.25	22.15	22.15	21.90	60122	13.17	217	-	-
WEIZMANIND	EQ	06-Jul-2020	25.05	25.95	25.95	24.50	24.50	24.70	24.91	2044	0.51	34	1210	59.20
WELCORP	EQ	06-Jul-2020	79.60	80.20	83.55	79.80	83.55	83.40	82.99	1810442	1502.44	10081	996729	55.05
WELENT	EQ	06-Jul-2020	64.95	65.50	66.70	65.00	65.75	65.80	65.87	183313	120.74	1334	135711	74.03
WELINV	EQ	06-Jul-2020	220.00	220.00	228.95	212.05	227.00	227.00	222.82	470	1.05	13	282	60.00
WELSPUNIND	EQ	06-Jul-2020	35.55	35.65	37.05	35.55	35.70	35.80	36.25	1160509	420.68	6482	669451	57.69
WENDT	EQ	06-Jul-2020	2616.35	2699.00	2835.00	2601.00	2698.75	2692.40	2700.09	430	11.61	163	292	67.91
WESTLIFE	EQ	06-Jul-2020	321.90	323.00	325.00	317.10	320.00	320.70	321.00	141152	453.10	3870	63278	44.83
WHEELS	EQ	06-Jul-2020	438.20	439.00	444.85	430.00	431.00	434.55	437.63	22735	99.50	1079	16466	72.43
WHIRLPOOL	EQ	06-Jul-2020	2157.50	2175.00	2309.95	2166.10	2249.80	2265.90	2244.26	204304	4585.12	17861	81341	39.81
WILLAMAGOR	EQ	06-Jul-2020	16.85	16.05	17.65	16.05	17.50	17.25	16.99	19893	3.38	158	8236	41.40
WINDMACHIN	EQ	06-Jul-2020	14.70	15.30	15.30	14.30	14.70	14.65	14.63	60652	8.88	400	41026	67.64
WINSOME	BZ	06-Jul-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	1	0.00	1	-	-
WIPRO	EQ	06-Jul-2020	224.80	225.90	227.25	221.60	223.00	222.65	224.10	7588014	17004.84	48036	3517163	46.35
WOCKPHARMA	EQ	06-Jul-2020	275.75	278.25	282.00	274.30	275.75	276.00	276.93	465193	1288.24	6572	133345	28.66
WONDERLA	EQ	06-Jul-2020	131.70	137.45	143.75	133.00	141.00	140.75	138.30	84751	117.21	2107	61962	73.11
WORTH	SM	06-Jul-2020	46.25	47.95	48.00	47.95	48.00	48.00	47.98	3000	1.44	2	1500	50.00
WSI	BE	06-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	662	0.01	4	-	-
WSTCSTPAPR	EQ	06-Jul-2020	187.15	187.25	198.00	185.85	191.70	190.85	192.62	222951	429.46	3921	105194	47.18
XCHANGING	EQ	06-Jul-2020	44.60	44.95	46.00	43.90	43.95	43.95	44.14	70891	31.29	669	64727	91.30
XELPMOC	BE	06-Jul-2020	72.75	69.75	73.95	69.25	72.95	72.90	71.28	9937	7.08	59	-	-
XPROINDIA	BE	06-Jul-2020	25.30	25.00	25.00	24.05	24.05	24.05	24.21	8029	1.94	91	-	-
YESBANK	EQ	06-Jul-2020	26.15	26.40	26.45	25.95	26.15	26.05	26.06	12734350	3318.72	39049	7675136	60.27
ZEEL	EQ	06-Jul-2020	172.25	173.80	177.90	172.20	175.35	175.05	175.02	12011796	21023.33	68900	2091070	17.41
ZEEL	P2	06-Jul-2020	3.50	3.55	3.55	3.45	3.50	3.45	3.50	232690	8.14	32	232690	100.00
ZEELEARN	EQ	06-Jul-2020	15.70	15.60	15.80	15.20	15.30	15.35	15.36	816199	125.35	1863	551353	67.55
ZEEMEDIA	BE	06-Jul-2020	6.45	6.50	6.60	6.20	6.40	6.35	6.36	2599931	165.36	1390	-	-
ZENITHBIR	BE	06-Jul-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	9250	0.08	5	-	-
ZENITHEXPO	EQ	06-Jul-2020	36.75	38.45	38.45	35.10	35.85	36.40	36.53	2296	0.84	30	1261	54.92
ZENSARTECH	EQ	06-Jul-2020	127.55	131.95	131.95	125.75	127.45	127.35	127.58	63324	80.79	1017	41590	65.68
ZENTEC	EQ	06-Jul-2020	53.80	53.80	54.95	53.10	53.85	53.60	53.78	108509	58.36	874	73964	68.16
ZODIAC	SM	06-Jul-2020	17.70	17.00	18.55	17.00	18.55	18.55	18.08	10000	1.81	5	8000	80.00
ZODIACLOTH	EQ	06-Jul-2020	126.05	126.55	128.85	126.25	126.50	127.05	127.34	5853	7.45	198	2802	47.87
ZODJRDMKJ	EQ	06-Jul-2020	25.05	26.45	26.45	25.05	26.10	25.70	25.69	3111	0.80	112	558	17.94
ZOTA	EQ	06-Jul-2020	142.95	144.25	144.25	141.40	143.50	143.15	142.87	10292	14.70	110	8166	79.34
ZUARI	EQ	06-Jul-2020	100.00	103.00	103.85	98.95	99.60	100.10	100.33	29149	29.24	553	17119	58.73
ZUARIGLOB	EQ	06-Jul-2020	53.65	55.40	56.35	53.30	55.40	55.30	54.88	43255	23.74	550	28723	66.40
ZYDUSWELL	EQ	06-Jul-2020	1327.60	1360.00	1416.80	1330.10	1404.00	1405.35	1373.08	143690	1972.97	10437	58291	40.57