nse-sec-bhavdata-full-2020-07-10.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	10-Jul-2020	32.00	31.85	34.50	31.50	32.40	32.30	32.49	37441	12.17	404	20362	54.38
21STCENMGM	EQ	10-Jul-2020	11.10	11.10	11.10	10.90	10.90	10.90	10.95	136	0.01	4	136	100.00
3IINFOTECH	EQ	10-Jul-2020	2.75	2.70	2.75	2.65	2.65	2.65	2.67	3163425	84.32	1537	2365893	74.79
3MINDIA	EQ	10-Jul-2020	19498.95	19301.00	19599.00	19301.00	19501.00	19504.05	19482.85	2646	515.52	1594	1748	66.06
509GS2022	GS	10-Jul-2020	103.95	99.00	104.00	99.00	99.00	99.00	100.25	4	0.00	4	3	75.00
5PAISA	EQ	10-Jul-2020	256.00	253.95	281.60	251.05	281.60	281.60	270.16	101233	273.49	1785	74399	73.49
618GS2024	GS	10-Jul-2020	105.50	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
63MOONS	BE	10-Jul-2020	75.95	77.00	79.00	74.00	74.20	74.20	76.54	34554	26.45	445	-	-
700GS2021	GS	10-Jul-2020	89.91	94.40	94.40	94.40	94.40	94.40	94.40	1	0.00	1	1	100.00
719GS2060	GS	10-Jul-2020	113.00	107.38	107.38	107.38	107.38	107.38	107.38	10	0.01	1	10	100.00
74GS2035	GS	10-Jul-2020	100.05	102.00	105.00	102.00	105.00	105.00	104.97	100	0.10	2	100	100.00
813GS2045	GS	10-Jul-2020	107.20	108.00	108.00	108.00	108.00	108.00	108.00	99	0.11	1	99	100.00
824GS2033	GS	10-Jul-2020	105.95	106.00	106.00	105.95	105.95	105.95	105.96	100	0.11	2	100	100.00
A2ZINFRA	EQ	10-Jul-2020	5.05	5.05	5.15	4.80	5.10	5.00	4.97	488129	24.26	388	377139	77.26
AAKASH	SM	10-Jul-2020	27.65	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
AARON	SM	10-Jul-2020	45.50	44.95	44.95	44.95	44.95	44.95	44.95	3300	1.48	1	3300	100.00
AARTIDRUGS	EQ	10-Jul-2020	1382.60	1382.60	1387.25	1344.00	1355.05	1359.95	1364.08	54289	740.55	3606	34107	62.82
AARTIIND	EQ	10-Jul-2020	950.75	950.75	952.30	925.00	937.00	937.70	938.73	175725	1649.59	7717	77162	43.91
AARVEEDEN	BE	10-Jul-2020	11.45	11.45	11.45	11.10	11.10	11.10	11.32	4157	0.47	25	-	-
AARVI	EQ	10-Jul-2020	35.00	36.00	36.75	34.10	36.40	35.95	35.79	8201	2.94	121	4059	49.49
AAVAS	EQ	10-Jul-2020	1337.20	1337.20	1337.20	1290.00	1313.05	1314.05	1309.31	24845	325.30	5507	14979	60.29
ABAN	EQ	10-Jul-2020	27.50	27.40	27.90	26.75	27.05	27.00	27.12	94319	25.58	667	67061	71.10
ABB	EQ	10-Jul-2020	928.50	930.00	936.75	914.90	915.15	916.95	922.61	109164	1007.16	7829	46381	42.49
ABBOTINDIA	EQ	10-Jul-2020	15548.70	15561.00	15650.00	15500.00	15501.00	15512.60	15544.79	7374	1146.27	3428	4079	55.32
ABCAPITAL	EQ	10-Jul-2020	64.15	64.10	64.10	62.10	62.25	62.35	62.82	1907386	1198.19	8822	830754	43.55
ABFRL	EQ	10-Jul-2020	123.80	124.50	124.80	120.60	121.45	121.15	122.19	1919785	2345.86	17980	789156	41.11
ABFRL-RE	BE	10-Jul-2020	23.15	15.00	23.15	15.00	17.90	17.85	18.54	1654159	306.67	6191	-	-
ABMINTLTD	BE	10-Jul-2020	12.50	12.50	12.50	12.00	12.00	12.00	12.27	101	0.01	4	-	-
ABSLBANETF	EQ	10-Jul-2020	222.00	221.02	229.67	221.00	221.00	221.00	222.25	96	0.21	15	71	73.96
ABSLNN50ET	EQ	10-Jul-2020	275.99	268.60	269.99	265.00	265.00	265.66	267.96	38	0.10	8	38	100.00
ABSLRIF6RG	MF	10-Jul-2020	5.89	6.00	6.00	6.00	6.00	6.00	6.00	50000	3.00	1	50000	100.00
ACC	EQ	10-Jul-2020	1322.90	1321.50	1328.00	1306.10	1307.90	1310.25	1315.10	832336	10946.06	33527	252118	30.29
ACCELYA	EQ	10-Jul-2020	943.40	942.00	951.00	932.15	950.00	948.20	944.99	22058	208.45	773	16343	74.09
ACCURACY	SM	10-Jul-2020	39.95	39.15	39.90	39.00	39.00	39.00	39.29	6400	2.51	4	4800	75.00
ACE	EQ	10-Jul-2020	63.50	63.50	63.85	61.50	62.20	62.00	62.62	305127	191.06	4738	90149	29.54
ADANIENT	EQ	10-Jul-2020	162.75	161.50	163.40	158.50	159.20	159.70	160.07	1950862	3122.66	15985	365607	18.74
ADANIGAS	EQ	10-Jul-2020	154.55	154.85	155.50	150.05	152.00	151.90	152.25	1201122	1828.67	14328	497109	41.39
ADANIGREEN	EQ	10-Jul-2020	373.60	365.00	384.45	356.65	373.45	371.05	368.32	1883787	6938.41	42553	566756	30.09
ADANIPORTS	EQ	10-Jul-2020	343.15	341.00	342.70	332.25	335.50	334.95	334.65	3368457	11272.55	39357	710945	21.11
ADANIPOWER	EQ	10-Jul-2020	35.55	35.15	35.40	34.70	34.70	34.80	35.07	4439842	1557.00	12496	2190717	49.34
ADANITRANS	EQ	10-Jul-2020	244.80	238.05	244.95	235.80	242.00	241.10	240.52	247060	594.24	3171	181312	73.39
ADFFOODS	EQ	10-Jul-2020	299.50	299.50	300.55	291.60	293.00	293.20	294.88	18383	54.21	595	11757	63.96
ADHUNIKIND	BE	10-Jul-2020	22.70	23.25	23.25	21.60	21.60	21.70	22.04	48229	10.63	247	-	-
ADORWELD	EQ	10-Jul-2020	265.90	266.50	266.90	257.95	260.05	260.30	260.76	18268	47.64	1085	10207	55.87
ADROITINFO	EQ	10-Jul-2020	8.35	8.75	8.75	8.35	8.75	8.65	8.66	26478	2.29	88	21071	79.58
ADSL	EQ	10-Jul-2020	16.55	16.55	16.75	16.00	16.15	16.15	16.24	28453	4.62	190	20936	73.58
ADVANIHOTR	EQ	10-Jul-2020	46.00	44.25	45.65	44.05	44.05	44.35	44.58	5223	2.33	146	4136	79.19
ADVENZYMES	EQ	10-Jul-2020	167.15	166.90	170.65	163.05	164.00	163.95	165.92	144690	240.06	3705	87893	60.75
AEGISCHEM	EQ	10-Jul-2020	180.10	179.50	184.00	177.30	180.15	179.75	181.13	373137	675.87	9667	138349	37.08
AFFLE	EQ	10-Jul-2020	1852.70	1945.30	1945.30	1760.10	1780.55	1781.85	1826.68	226281	4133.42	23681	109582	48.43
AGARIND	EQ	10-Jul-2020	88.20	88.20	91.20	87.50	88.05	88.65	89.11	39010	34.76	842	22613	57.97
AGCNET	EQ	10-Jul-2020	300.15	295.30	303.00	290.00	292.95	290.75	296.40	6866	20.35	214	5686	82.81
AGRITECH	BE	10-Jul-2020	31.35	30.15	32.90	30.00	30.95	30.70	30.97	5983	1.85	69	-	-
AGROPHOS	EQ	10-Jul-2020	13.85	13.85	13.85	13.20	13.20	13.25	13.31	104111	13.86	354	79876	76.72
AHLEAST	EQ	10-Jul-2020	144.70	151.35	151.40	139.50	141.05	143.60	141.89	1155	1.64	75	859	74.37
AHLUCONT	EQ	10-Jul-2020	215.60	215.55	218.60	213.20	215.00	216.60	215.44	7210	15.53	239	5200	72.12
AHLWEST	EQ	10-Jul-2020	265.40	269.95	271.15	259.15	262.50	262.65	268.93	20787	55.90	97	16425	79.02
AIAENG	EQ	10-Jul-2020	1628.75	1620.50	1643.95	1608.00	1640.00	1634.85	1627.06	30182	491.08	3890	18978	62.88
AIONJSW	EQ	10-Jul-2020	13.85	14.00	14.00	13.60	13.60	13.65	13.73	106548	14.62	210	84409	79.22
AIRAN	BE	10-Jul-2020	12.60	12.60	12.80	12.35	12.80	12.70	12.50	28899	3.61	93	-	-
AJANTPHARM	EQ	10-Jul-2020	1443.75	1443.00	1458.40	1415.00	1422.75	1420.35	1434.26	77619	1113.25	7562	27653	35.63
AJMERA	EQ	10-Jul-2020	85.50	85.65	85.65	83.20	83.60	83.70	84.03	45696	38.40	829	27668	60.55
AKASH	BE	10-Jul-2020	113.80	119.00	119.45	114.00	116.55	118.15	117.47	6333	7.44	84	-	-
AKSHARCHEM	EQ	10-Jul-2020	222.10	220.25	225.10	215.10	216.80	217.00	219.70	31173	68.49	1987	21619	69.35
AKSHOPTFBR	BE	10-Jul-2020	5.20	4.95	4.95	4.95	4.95	4.95	4.95	219804	10.88	308	-	-
AKZOINDIA	EQ	10-Jul-2020	1851.20	1864.90	1865.25	1812.50	1825.00	1829.55	1832.52	6521	119.50	1442	3599	55.19
ALANKIT	EQ	10-Jul-2020	17.00	16.55	17.15	16.55	16.85	16.80	16.86	45979	7.75	297	32456	70.59
ALBERTDAVD	EQ	10-Jul-2020	410.50	413.95	418.40	403.50	406.90	406.35	411.66	21921	90.24	1355	10606	48.38
ALCHEM	EQ	10-Jul-2020	5.20	5.15	5.15	4.95	5.00	4.95	4.98	58818	2.93	263	53412	90.81
ALEMBICLTD	EQ	10-Jul-2020	81.40	81.50	84.10	79.50	81.85	81.95	82.21	1299154	1068.00	9755	431213	33.19
ALICON	EQ	10-Jul-2020	279.75	279.80	279.80	275.80	276.70	276.75	276.73	3796	10.50	197	3383	89.12
ALKALI	EQ	10-Jul-2020	47.65	47.90	47.90	45.70	45.70	46.00	46.52	20175	9.39	447	6299	31.22
ALKEM	EQ	10-Jul-2020	2423.05	2407.75	2446.20	2405.00	2425.00	2422.35	2422.72	80854	1958.87	9862	46114	57.03
ALKYLAMINE	EQ	10-Jul-2020	2401.25	2401.25	2470.00	2401.25	2430.00	2418.60	2433.78	63606	1548.03	7214	23030	36.21
ALLCARGO	EQ	10-Jul-2020	93.15	92.90	93.70	91.30	92.00	91.85	92.51	98145	90.80	1654	50117	51.06
ALLSEC	EQ	10-Jul-2020	185.35	189.15	189.50	182.15	184.00	184.70	185.58	9646	17.90	388	3508	36.37
ALMONDZ	EQ	10-Jul-2020	11.25	11.25	11.25	11.00	11.10	11.00	11.05	5918	0.65	27	5818	98.31
ALOKINDS	EQ	10-Jul-2020	43.25	41.10	45.40	41.10	41.10	41.10	42.13	120295399	50678.84	146068	46253911	38.45
ALPA	EQ	10-Jul-2020	20.35	20.00	20.75	19.50	19.80	19.85	20.07	74370	14.92	399	36391	48.93
ALPHAGEO	EQ	10-Jul-2020	184.30	184.90	184.90	180.20	181.25	181.50	181.73	15478	28.13	662	8459	54.65
ALPSINDUS	BE	10-Jul-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.31	10620	0.14	17	-	-
AMARAJABAT	EQ	10-Jul-2020	698.05	693.00	699.70	690.25	695.45	696.55	695.45	485941	3379.48	12221	119636	24.62
AMBER	EQ	10-Jul-2020	1559.95	1559.00	1570.95	1526.05	1540.00	1543.10	1544.98	40980	633.13	4496	6045	14.75
AMBIKCO	EQ	10-Jul-2020	674.20	679.80	680.00	664.20	666.25	667.30	669.80	3460	23.18	331	2342	67.69
AMBUJACEM	EQ	10-Jul-2020	202.00	202.20	204.35	196.50	196.75	197.20	200.25	6643796	13304.25	49466	1328498	20.00
AMDIND	EQ	10-Jul-2020	15.00	14.70	15.30	14.50	14.95	14.90	14.78	8942	1.32	49	5850	65.42
AMJLAND	EQ	10-Jul-2020	20.10	19.45	20.30	19.45	19.60	19.95	19.82	4748	0.94	47	3993	84.10
AMRUTANJAN	EQ	10-Jul-2020	359.50	359.55	372.00	359.55	368.05	369.05	365.68	211719	774.22	7925	72135	34.07
ANANTRAJ	EQ	10-Jul-2020	23.15	23.15	23.40	23.00	23.00	23.05	23.15	94972	21.99	417	59689	62.85
ANDHRACEMT	BE	10-Jul-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	93414	6.45	355	-	-
ANDHRAPAP	EQ	10-Jul-2020	233.80	233.00	239.70	230.00	231.00	231.70	233.44	222726	519.93	3540	97349	43.71
ANDHRSUGAR	EQ	10-Jul-2020	261.05	260.00	264.15	255.65	256.35	256.20	259.22	43266	112.15	1153	24614	56.89
ANIKINDS	EQ	10-Jul-2020	15.55	15.55	15.55	14.80	15.00	14.80	14.88	20712	3.08	203	17258	83.32
ANSALAPI	BE	10-Jul-2020	4.25	4.15	4.30	4.05	4.25	4.10	4.14	91264	3.77	164	-	-
ANSALHSG	BE	10-Jul-2020	4.05	3.95	4.10	3.85	3.95	3.85	3.94	64266	2.53	83	-	-
ANUP	EQ	10-Jul-2020	469.45	460.55	472.00	449.00	458.00	453.25	457.36	18070	82.64	1189	12206	67.55
APARINDS	EQ	10-Jul-2020	336.40	337.95	339.00	333.10	336.40	335.45	335.44	7726	25.92	359	5272	68.24
APCL	EQ	10-Jul-2020	136.30	136.45	140.70	134.40	137.00	136.85	136.64	10775	14.72	241	8223	76.32
APCOTEXIND	EQ	10-Jul-2020	131.90	132.00	135.45	129.65	131.30	130.80	132.05	42476	56.09	1528	21995	51.78
APEX	EQ	10-Jul-2020	233.80	231.10	235.80	228.35	230.80	231.30	232.07	252997	587.13	4793	58623	23.17
APLAPOLLO	EQ	10-Jul-2020	1722.25	1718.00	1747.00	1691.10	1727.00	1733.85	1706.65	187695	3203.30	3144	162395	86.52
APLLTD	EQ	10-Jul-2020	933.65	933.95	954.00	920.65	944.00	941.40	937.10	238883	2238.58	15909	96127	40.24
APOLLO	EQ	10-Jul-2020	106.35	105.20	108.90	105.20	106.05	106.05	107.08	95925	102.72	2057	33192	34.60
APOLLOHOSP	EQ	10-Jul-2020	1404.00	1400.00	1439.20	1396.75	1403.40	1402.45	1418.67	722285	10246.88	37940	112510	15.58
APOLLOPIPE	EQ	10-Jul-2020	323.60	325.00	325.00	316.60	321.80	321.25	322.21	9618	30.99	453	6363	66.16
APOLLOTYRE	EQ	10-Jul-2020	115.40	115.50	117.20	112.75	113.00	113.20	114.73	5251751	6025.17	24100	1002232	19.08
APOLSINHOT	EQ	10-Jul-2020	456.10	461.00	461.00	443.10	445.00	445.30	446.18	1153	5.14	85	790	68.52
APTECHT	EQ	10-Jul-2020	105.70	105.65	113.45	104.45	110.00	110.35	110.07	873879	961.92	13804	209766	24.00
ARCHIDPLY	EQ	10-Jul-2020	30.20	30.20	31.30	28.15	28.30	28.45	29.47	160992	47.44	1406	69049	42.89
ARCHIES	EQ	10-Jul-2020	12.95	12.80	13.10	12.60	12.80	13.05	12.87	16092	2.07	94	13773	85.59
ARCOTECH	BE	10-Jul-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	12351	0.40	29	-	-
ARENTERP	EQ	10-Jul-2020	10.70	11.10	11.10	10.30	10.95	10.95	10.74	157	0.02	4	90	57.32
ARIES	EQ	10-Jul-2020	63.70	63.95	63.95	60.55	61.20	61.05	61.41	36106	22.17	816	21808	60.40
ARIHANT	EQ	10-Jul-2020	15.70	15.60	15.95	15.60	15.90	15.90	15.70	3188	0.50	10	2861	89.74
ARIHANTSUP	BE	10-Jul-2020	26.50	26.95	26.95	25.30	25.50	25.50	25.51	6940	1.77	23	-	-
ARMANFIN	EQ	10-Jul-2020	551.80	564.00	564.00	525.00	530.00	530.80	534.91	30169	161.38	1947	17142	56.82
AROGRANITE	EQ	10-Jul-2020	25.50	25.00	26.55	24.60	25.00	24.80	25.02	11004	2.75	115	8747	79.49
ARROWGREEN	BE	10-Jul-2020	46.50	46.00	47.75	45.00	45.50	45.25	45.79	3844	1.76	62	-	-
ARSHIYA	BE	10-Jul-2020	10.00	10.45	10.50	9.65	10.50	10.50	10.14	26350	2.67	66	-	-
ARSSINFRA	EQ	10-Jul-2020	14.75	14.75	15.35	14.10	14.45	14.30	14.79	23421	3.46	80	18876	80.59
ARTEMISMED	EQ	10-Jul-2020	183.35	182.00	183.00	177.00	180.00	179.70	180.76	1574	2.85	53	1416	89.96
ARVIND	EQ	10-Jul-2020	35.75	36.00	36.00	33.35	33.90	34.05	34.35	3985144	1369.02	12949	1684613	42.27
ARVINDF-RE	BE	10-Jul-2020	54.85	51.50	55.80	50.00	54.00	52.45	53.23	952542	507.03	2704	-	-
ARVINDFASN	EQ	10-Jul-2020	170.00	173.90	173.90	164.05	164.90	165.30	170.08	526871	896.13	8216	239396	45.44
ARVSMART	EQ	10-Jul-2020	85.70	86.15	86.20	83.60	84.20	84.25	84.58	125413	106.07	2005	40029	31.92
ASAHIINDIA	EQ	10-Jul-2020	173.50	171.55	178.00	171.55	173.35	174.70	174.29	13612	23.72	707	10197	74.91
ASAHISONG	EQ	10-Jul-2020	149.65	149.70	149.70	141.50	145.00	144.40	145.60	15985	23.27	656	10538	65.92
ASAL	BE	10-Jul-2020	20.15	20.10	20.10	19.15	19.15	19.65	19.48	5155	1.00	43	-	-
ASALCBR	EQ	10-Jul-2020	255.50	254.95	254.95	248.25	253.00	252.05	251.76	35485	89.34	1132	16944	47.75
ASHAPURMIN	EQ	10-Jul-2020	44.80	44.00	45.95	42.90	45.50	44.50	43.48	72015	31.31	368	55261	76.74
ASHIANA	EQ	10-Jul-2020	68.00	67.00	68.70	64.60	64.65	65.15	65.51	69148	45.30	811	42317	61.20
ASHIMASYN	BE	10-Jul-2020	5.85	5.70	6.00	5.60	5.75	5.60	5.71	29405	1.68	139	-	-
ASHOKA	EQ	10-Jul-2020	64.45	63.10	64.45	61.55	62.15	62.15	62.58	1447804	906.07	6644	550459	38.02
ASHOKLEY	EQ	10-Jul-2020	52.15	51.50	52.20	50.60	51.20	51.15	51.37	28983383	14887.82	65058	5478124	18.90
ASIANHOTNR	EQ	10-Jul-2020	57.40	56.35	58.70	56.00	56.00	56.20	56.95	13013	7.41	269	8895	68.35
ASIANPAINT	EQ	10-Jul-2020	1717.25	1707.95	1711.00	1695.20	1705.00	1703.50	1702.47	1156048	19681.39	56610	413921	35.80
ASIANTILES	EQ	10-Jul-2020	209.30	206.35	210.00	203.00	210.00	208.85	206.87	41664	86.19	434	28613	68.68
ASPINWALL	EQ	10-Jul-2020	129.40	130.00	132.35	126.15	130.00	129.80	129.71	8540	11.08	156	3960	46.37
ASTEC	EQ	10-Jul-2020	968.20	958.00	998.00	952.05	966.00	970.80	975.54	334381	3262.02	16075	66571	19.91
ASTERDM	EQ	10-Jul-2020	123.05	122.90	123.75	121.55	123.05	123.15	123.08	115895	142.64	1404	62933	54.30
ASTRAL	EQ	10-Jul-2020	958.65	956.00	966.55	913.00	927.00	921.35	925.61	147661	1366.77	11401	67187	45.50
ASTRAMICRO	EQ	10-Jul-2020	117.30	115.30	127.90	114.25	122.00	122.40	122.49	8996485	11019.93	48652	2276274	25.30
ASTRAZEN	EQ	10-Jul-2020	3471.25	3456.00	3493.70	3415.00	3429.00	3425.80	3451.76	17663	609.68	3345	8053	45.59
ASTRON	EQ	10-Jul-2020	38.45	38.10	39.50	37.70	39.00	38.85	38.39	38340	14.72	484	27207	70.96
ATFL	EQ	10-Jul-2020	534.50	536.00	540.00	520.45	529.00	527.25	527.89	7792	41.13	864	3724	47.79
ATLANTA	EQ	10-Jul-2020	10.20	10.65	10.70	9.70	10.70	10.65	10.25	181341	18.58	471	50960	28.10
ATLASCYCLE	BE	10-Jul-2020	57.40	60.25	60.25	54.55	55.00	55.05	56.43	80414	45.38	624	-	-
ATUL	EQ	10-Jul-2020	4701.80	4755.00	4755.00	4615.55	4625.00	4631.75	4649.63	15079	701.12	2907	7121	47.22
ATULAUTO	EQ	10-Jul-2020	166.85	167.80	169.45	164.50	167.05	167.60	167.68	59234	99.32	1201	38264	64.60
AUBANK	EQ	10-Jul-2020	623.15	624.90	638.00	610.00	623.80	622.30	625.53	420911	2632.93	16545	206761	49.12
AURIONPRO	EQ	10-Jul-2020	46.75	45.90	48.75	45.90	48.35	48.05	47.36	24626	11.66	578	15165	61.58
AUROPHARMA	EQ	10-Jul-2020	812.90	812.00	828.70	809.00	820.50	820.75	821.13	4737723	38903.05	111019	984482	20.78
AUSOMENT	EQ	10-Jul-2020	30.30	30.30	30.30	29.75	29.85	29.85	29.95	2115	0.63	43	1989	94.04
AUTOAXLES	EQ	10-Jul-2020	581.70	580.00	591.00	567.70	568.00	572.20	575.71	7119	40.99	940	3389	47.61
AUTOIND	BE	10-Jul-2020	19.20	18.40	19.70	18.40	19.70	19.40	19.16	13151	2.52	67	-	-
AUTOLITIND	EQ	10-Jul-2020	16.45	16.30	16.80	16.15	16.60	16.40	16.41	3021	0.50	68	2457	81.33
AVADHSUGAR	EQ	10-Jul-2020	186.35	186.35	188.45	182.85	183.00	183.30	185.01	25247	46.71	657	12728	50.41
AVANTIFEED	EQ	10-Jul-2020	481.95	480.00	488.65	477.00	480.50	481.25	482.53	315918	1524.38	13035	94403	29.88
AVTNPL	EQ	10-Jul-2020	39.35	39.55	39.80	37.85	39.00	38.65	38.78	170408	66.09	953	110118	64.62
AXISBANK	EQ	10-Jul-2020	453.75	449.90	451.45	437.00	439.40	439.60	443.12	25676461	113777.61	322643	5559514	21.65
AXISCADES	EQ	10-Jul-2020	68.25	68.25	71.00	65.50	66.35	66.85	68.56	96357	66.06	1146	59435	61.68
AXISGOLD	EQ	10-Jul-2020	4297.70	4299.95	4299.95	4205.00	4294.45	4295.90	4278.17	1311	56.09	251	886	67.58
AXISNIFTY	EQ	10-Jul-2020	1146.48	1154.00	1154.00	988.90	1095.01	1084.31	1063.68	4279	45.52	506	2018	47.16
AYMSYNTEX	EQ	10-Jul-2020	23.70	24.90	24.90	22.50	22.65	22.85	23.12	13729	3.17	91	11651	84.86
BAGFILMS	BE	10-Jul-2020	2.85	2.85	2.90	2.75	2.75	2.75	2.77	123358	3.41	159	-	-
BAJAJ-AUTO	EQ	10-Jul-2020	2882.00	2875.00	2915.00	2856.40	2888.50	2894.70	2892.94	688374	19914.24	36113	135323	19.66
BAJAJCON	EQ	10-Jul-2020	144.90	145.00	146.10	143.05	143.90	143.90	144.35	447504	645.99	14351	273206	61.05
BAJAJELEC	EQ	10-Jul-2020	406.85	406.75	412.45	394.05	395.80	395.30	402.82	266612	1073.97	7539	101108	37.92
BAJAJFINSV	EQ	10-Jul-2020	6569.20	6515.00	6645.00	6441.00	6501.00	6483.80	6539.76	1220643	79827.08	123275	104192	8.54
BAJAJHIND	EQ	10-Jul-2020	6.45	6.45	6.45	6.15	6.20	6.15	6.26	6114265	382.81	6829	3027557	49.52
BAJAJHLDNG	EQ	10-Jul-2020	2772.15	2768.00	2825.00	2707.35	2718.00	2732.75	2753.83	89096	2453.55	9999	30635	34.38
BAJFINANCE	EQ	10-Jul-2020	3330.00	3275.00	3395.00	3272.05	3304.00	3314.15	3332.12	16150425	538151.23	568201	930848	5.76
BALAJITELE	EQ	10-Jul-2020	78.70	79.35	81.10	77.40	79.40	79.30	79.49	136350	108.39	1758	91410	67.04
BALAMINES	EQ	10-Jul-2020	592.40	590.00	607.65	582.00	588.50	589.40	593.68	344228	2043.60	10073	89480	25.99
BALAXI	EQ	10-Jul-2020	125.90	125.00	127.90	125.00	126.00	125.00	125.48	1772	2.22	92	1569	88.54
BALKRISHNA	BE	10-Jul-2020	14.15	13.50	14.85	13.50	14.15	14.15	14.22	4424	0.63	40	-	-
BALKRISIND	EQ	10-Jul-2020	1267.40	1268.95	1273.00	1242.00	1268.00	1264.00	1257.35	706764	8886.47	43631	352966	49.94
BALLARPUR	BE	10-Jul-2020	1.70	1.75	1.75	1.65	1.70	1.65	1.69	5739439	96.84	1774	-	-
BALMLAWRIE	EQ	10-Jul-2020	112.15	111.40	112.65	110.60	111.00	111.00	111.34	129204	143.85	1645	83253	64.44
BALPHARMA	EQ	10-Jul-2020	41.85	42.50	43.50	42.25	43.20	43.00	42.70	55280	23.60	238	47576	86.06
BALRAMCHIN	EQ	10-Jul-2020	127.90	128.40	130.15	126.25	128.95	128.70	128.47	1744521	2241.11	24056	806474	46.23
BANARBEADS	EQ	10-Jul-2020	41.30	42.45	42.45	39.60	40.35	41.00	40.95	15942	6.53	276	1623	10.18
BANARISUG	EQ	10-Jul-2020	1075.10	1096.05	1096.05	1052.95	1070.00	1070.00	1067.07	708	7.55	319	323	45.62
BANCOINDIA	EQ	10-Jul-2020	85.50	85.90	90.95	84.40	87.65	88.00	88.66	892664	791.42	8641	228927	25.65
BANDHANBNK	EQ	10-Jul-2020	381.10	376.00	380.90	367.05	373.30	373.95	373.75	10534015	39371.11	116049	1226752	11.65
BANG	EQ	10-Jul-2020	19.30	19.90	19.90	18.55	18.90	18.90	18.81	1744	0.33	71	1380	79.13
BANKBARODA	EQ	10-Jul-2020	52.80	52.15	53.35	50.90	51.60	51.60	52.00	36913436	19195.71	84076	5408891	14.65
BANKBEES	EQ	10-Jul-2020	231.09	229.00	231.20	225.14	225.90	226.04	227.10	1234386	2803.33	9078	561515	45.49
BANKINDIA	EQ	10-Jul-2020	50.10	49.90	50.30	49.00	49.35	49.30	49.62	2784390	1381.63	10371	632331	22.71
BANSWRAS	EQ	10-Jul-2020	74.35	73.00	74.55	72.95	74.40	74.20	73.96	3585	2.65	119	2154	60.08
BARTRONICS	BZ	10-Jul-2020	3.00	2.85	3.15	2.85	2.85	2.85	2.87	9824	0.28	15	-	-
BASF	EQ	10-Jul-2020	1221.20	1215.00	1217.75	1181.00	1196.00	1192.85	1194.70	61254	731.80	4264	30273	49.42
BASML	EQ	10-Jul-2020	97.65	97.85	97.85	91.60	94.00	93.70	93.95	2657	2.50	66	1783	67.11
BATAINDIA	EQ	10-Jul-2020	1287.80	1285.00	1302.00	1265.60	1273.00	1270.95	1280.00	1038339	13290.76	35791	317107	30.54
BAYERCROP	EQ	10-Jul-2020	5793.85	5794.00	5875.00	5740.00	5789.05	5788.35	5803.18	12039	698.65	2956	4681	38.88
BBL	EQ	10-Jul-2020	802.75	801.65	801.65	780.95	788.00	787.50	790.57	7179	56.75	930	4223	58.82
BBTC	EQ	10-Jul-2020	1127.05	1128.75	1238.00	1122.00	1237.00	1226.00	1193.93	871332	10403.10	34850	184148	21.13
BCG	BE	10-Jul-2020	8.35	8.40	8.40	7.95	7.95	7.95	7.97	726156	57.90	1454	-	-
BCP	EQ	10-Jul-2020	4.90	4.95	4.95	4.90	4.95	4.90	4.94	697401	34.45	665	674253	96.68
BDL	EQ	10-Jul-2020	383.45	383.00	414.85	378.10	404.80	405.85	403.99	5357098	21642.16	125946	432151	8.07
BEARDSELL	BE	10-Jul-2020	8.40	8.80	8.80	8.00	8.40	8.40	8.24	6551	0.54	15	-	-
BEDMUTHA	EQ	10-Jul-2020	14.90	14.25	14.75	14.20	14.75	14.75	14.27	5513	0.79	32	5161	93.62
BEL	EQ	10-Jul-2020	99.85	99.85	101.50	98.35	99.65	99.70	99.75	12134978	12104.49	54071	2308350	19.02
BEML	EQ	10-Jul-2020	639.80	639.00	644.35	630.65	637.00	637.10	636.29	332082	2113.01	9823	65500	19.72
BEPL	EQ	10-Jul-2020	50.60	50.10	52.30	49.60	51.00	50.85	50.99	850067	433.47	4009	329450	38.76
BERGEPAINT	EQ	10-Jul-2020	504.45	504.00	506.40	495.00	498.50	498.55	500.07	672737	3364.15	13425	120906	17.97
BFINVEST	EQ	10-Jul-2020	298.60	299.40	307.00	292.25	292.25	296.40	299.98	17872	53.61	1269	6412	35.88
BFUTILITIE	EQ	10-Jul-2020	200.15	199.70	202.30	196.10	197.35	197.15	198.28	129225	256.23	3823	44472	34.41
BGRENERGY	EQ	10-Jul-2020	52.35	52.75	55.00	52.25	53.85	53.55	53.88	930836	501.54	5640	302390	32.49
BHAGERIA	EQ	10-Jul-2020	117.85	117.85	118.70	114.15	116.00	114.90	116.13	39922	46.36	805	28997	72.63
BHAGYANGR	EQ	10-Jul-2020	16.85	16.95	17.10	16.65	17.10	17.00	16.98	7477	1.27	55	5897	78.87
BHAGYAPROP	EQ	10-Jul-2020	22.15	21.80	22.85	21.30	22.75	22.70	22.40	14433	3.23	134	12556	87.00
BHANDARI	EQ	10-Jul-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.45	390265	5.67	220	327288	83.86
BHARATFORG	EQ	10-Jul-2020	369.75	368.95	374.45	353.15	355.75	354.50	360.54	2925735	10548.32	42578	984453	33.65
BHARATGEAR	EQ	10-Jul-2020	43.45	43.00	44.20	41.55	42.65	42.45	42.87	9116	3.91	135	5338	58.56
BHARATRAS	EQ	10-Jul-2020	9278.55	9400.00	10799.00	9300.00	9715.00	9650.75	9970.09	85650	8539.38	23704	19995	23.35
BHARATWIRE	EQ	10-Jul-2020	23.05	23.00	23.05	22.05	22.30	22.30	22.46	19400	4.36	298	16863	86.92
BHARTIARTL	EQ	10-Jul-2020	568.65	569.10	579.00	565.65	574.70	574.70	573.33	13284057	76161.15	161547	3842326	28.92
BHEL	EQ	10-Jul-2020	42.05	42.15	42.45	41.15	41.40	41.40	41.77	34701095	14496.03	53421	7381224	21.27
BIGBLOC	EQ	10-Jul-2020	30.35	30.35	30.85	29.50	29.50	29.55	29.99	4809	1.44	48	1857	38.62
BIL	EQ	10-Jul-2020	142.95	142.00	145.00	141.00	142.10	142.30	143.51	3797	5.45	64	3135	82.57
BILENERGY	EQ	10-Jul-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	1934868	22.25	517	1656231	85.60
BINDALAGRO	EQ	10-Jul-2020	12.25	11.90	12.50	11.90	12.20	12.20	12.26	22364	2.74	105	16816	75.19
BIOCON	EQ	10-Jul-2020	405.95	400.50	420.50	400.50	414.25	414.30	414.75	9984659	41410.91	108055	1646975	16.50
BIOFILCHEM	BE	10-Jul-2020	13.00	13.20	13.45	12.70	13.40	13.40	13.14	17325	2.28	77	-	-
BIRLACABLE	EQ	10-Jul-2020	52.85	52.00	53.75	51.10	51.10	51.30	52.10	57870	30.15	780	38290	66.17
BIRLACORPN	EQ	10-Jul-2020	597.20	598.00	603.00	585.50	592.95	592.20	593.82	83502	495.85	2907	37153	44.49
BIRLAMONEY	EQ	10-Jul-2020	35.50	37.15	37.60	36.20	37.00	36.70	36.84	534727	197.01	3305	243012	45.45
BIRLATYRE	BE	10-Jul-2020	39.25	37.30	37.30	37.30	37.30	37.30	37.30	130039	48.50	1265	-	-
BKMINDST	BE	10-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	34129	0.44	21	-	-
BLBLIMITED	BE	10-Jul-2020	5.70	5.75	5.90	5.45	5.85	5.85	5.69	5005	0.28	17	-	-
BLISSGVS	EQ	10-Jul-2020	103.20	103.20	106.00	101.50	105.00	105.35	104.44	811530	847.60	5983	263021	32.41
BLKASHYAP	EQ	10-Jul-2020	5.30	5.35	5.35	5.15	5.30	5.25	5.19	41618	2.16	61	33081	79.49
BLS	EQ	10-Jul-2020	62.25	62.00	63.35	61.05	63.35	62.60	61.95	55386	34.31	532	51058	92.19
BLUEDART	EQ	10-Jul-2020	2026.20	2025.00	2032.70	2010.00	2022.00	2016.30	2018.08	6964	140.54	746	5254	75.45
BLUESTARCO	EQ	10-Jul-2020	490.10	490.00	496.60	486.75	488.05	490.50	490.01	33955	166.38	4356	15822	46.60
BODALCHEM	EQ	10-Jul-2020	66.10	65.50	65.90	62.75	63.70	63.55	63.96	659320	421.73	8266	311473	47.24
BOMDYEING	EQ	10-Jul-2020	76.35	75.90	77.95	73.00	76.35	77.00	75.87	4284642	3250.73	19886	597810	13.95
BORORENEW	EQ	10-Jul-2020	92.95	88.35	92.00	88.35	88.35	88.35	88.86	863054	766.89	3375	601775	69.73
BOSCHLTD	EQ	10-Jul-2020	13411.10	13397.00	13599.00	13251.65	13355.65	13332.15	13397.63	41548	5566.45	10694	5163	12.43
BPCL	EQ	10-Jul-2020	376.75	377.85	380.50	370.35	375.75	376.35	374.31	5883057	22020.87	92688	2053154	34.90
BPL	BE	10-Jul-2020	19.05	19.50	19.50	18.25	18.75	18.80	18.71	31898	5.97	140	-	-
BRFL	BE	10-Jul-2020	7.15	6.80	6.80	6.80	6.80	6.80	6.80	70290	4.78	87	-	-
BRIGADE	EQ	10-Jul-2020	142.25	141.00	145.65	139.10	142.00	141.45	141.48	196027	277.34	3527	73127	37.30
BRITANNIA	EQ	10-Jul-2020	3673.60	3669.60	3753.60	3655.35	3726.00	3726.65	3720.57	706136	26272.29	57226	223516	31.65
BRITANNIA	N2	10-Jul-2020	33.16	33.01	33.45	33.01	33.26	33.26	33.24	40252	13.38	95	37509	93.19
BRNL	EQ	10-Jul-2020	37.40	37.40	37.40	35.50	36.50	36.80	36.63	11653	4.27	338	8131	69.78
BROOKS	BE	10-Jul-2020	29.75	29.90	30.45	28.55	29.35	29.35	29.60	12108	3.58	122	-	-
BSE	EQ	10-Jul-2020	523.60	520.00	520.00	501.00	502.90	502.90	508.65	313252	1593.36	16335	123777	39.51
BSHSL	SM	10-Jul-2020	108.80	107.00	109.90	107.00	109.90	109.90	108.13	3600	3.89	3	1200	33.33
BSL	EQ	10-Jul-2020	24.60	24.45	25.25	24.20	24.75	24.70	24.67	2967	0.73	69	1917	64.61
BSLGOLDETF	EQ	10-Jul-2020	4643.85	4530.05	4599.00	4500.00	4510.00	4537.05	4523.25	439	19.86	104	346	78.82
BSLNIFTY	EQ	10-Jul-2020	118.53	118.21	118.97	116.10	117.03	117.18	118.30	217	0.26	15	154	70.97
BSOFT	EQ	10-Jul-2020	101.85	100.90	100.90	97.05	97.10	97.60	98.72	1061937	1048.30	10754	555802	52.34
BUTTERFLY	EQ	10-Jul-2020	128.35	127.10	129.35	124.25	125.20	125.15	125.86	48653	61.23	1050	26020	53.48
BVCL	BE	10-Jul-2020	13.10	13.75	13.75	12.90	12.90	12.90	13.61	1675	0.23	12	-	-
BYKE	EQ	10-Jul-2020	16.45	16.10	16.70	15.55	15.65	15.70	15.85	156552	24.82	483	115508	73.78
CADILAHC	EQ	10-Jul-2020	356.05	357.35	360.55	354.50	356.80	356.40	357.57	2477667	8859.48	32957	945016	38.14
CALSOFT	EQ	10-Jul-2020	8.95	9.00	9.20	8.55	9.10	9.10	9.01	13486	1.22	91	10656	79.02
CAMLINFINE	EQ	10-Jul-2020	59.40	58.50	58.60	56.45	56.65	56.75	57.23	451118	258.18	4993	248136	55.00
CANBK	EQ	10-Jul-2020	108.65	107.50	108.40	103.50	104.40	104.60	105.43	22294286	23504.54	76094	3728653	16.72
CANDC	BZ	10-Jul-2020	3.00	2.85	3.00	2.85	3.00	3.00	3.00	3007	0.09	10	-	-
CANFINHOME	EQ	10-Jul-2020	367.00	365.00	368.05	357.65	361.25	360.65	362.50	186751	676.97	5186	58247	31.19
CANTABIL	EQ	10-Jul-2020	294.60	294.60	297.00	291.00	296.15	294.20	294.37	59667	175.64	1943	16096	26.98
CAPACITE	EQ	10-Jul-2020	111.50	111.95	112.90	111.00	111.60	111.60	111.88	25003	27.97	513	19892	79.56
CAPLIPOINT	EQ	10-Jul-2020	347.55	348.00	353.35	334.15	346.00	344.25	344.39	433744	1493.79	9080	83260	19.20
CAPTRUST	EQ	10-Jul-2020	80.00	79.10	81.80	76.50	76.50	77.75	78.51	1414	1.11	33	1110	78.50
CARBORUNIV	EQ	10-Jul-2020	250.40	260.00	268.00	253.70	255.20	256.25	262.34	356279	934.65	10144	88344	24.80
CAREERP	EQ	10-Jul-2020	142.20	141.55	142.50	135.00	137.75	136.95	138.44	26439	36.60	845	18375	69.50
CARERATING	EQ	10-Jul-2020	423.55	423.00	423.55	415.00	416.70	416.75	418.42	31298	130.96	1288	20208	64.57
CASTROLIND	EQ	10-Jul-2020	121.95	125.05	126.80	122.00	122.75	122.65	124.29	2750668	3418.75	30724	1019776	37.07
CCHHL	BE	10-Jul-2020	3.55	3.65	3.70	3.40	3.60	3.50	3.60	62832	2.26	89	-	-
CCL	EQ	10-Jul-2020	249.55	249.95	251.35	241.50	243.45	242.80	246.39	135677	334.30	4306	55843	41.16
CDSL	EQ	10-Jul-2020	297.90	296.80	299.45	288.55	291.50	291.10	292.39	355893	1040.61	7782	160448	45.08
CEATLTD	EQ	10-Jul-2020	904.45	905.00	911.00	888.00	893.00	894.45	895.82	146169	1309.42	9301	49710	34.01
CEBBCO	EQ	10-Jul-2020	14.00	13.75	14.05	13.55	14.00	14.00	13.80	21917	3.02	124	16845	76.86
CELEBRITY	EQ	10-Jul-2020	4.95	4.90	4.95	4.75	4.85	4.80	4.83	21197	1.02	59	18521	87.38
CENTENKA	EQ	10-Jul-2020	186.10	184.05	188.00	182.00	182.50	182.85	184.31	27441	50.58	941	11486	41.86
CENTEXT	EQ	10-Jul-2020	4.85	4.65	4.90	4.65	4.65	4.65	4.68	266716	12.49	396	184513	69.18
CENTRALBK	EQ	10-Jul-2020	17.75	17.70	17.85	17.35	17.50	17.45	17.53	1129822	198.03	2310	485574	42.98
CENTRUM	EQ	10-Jul-2020	16.45	15.80	16.50	15.75	15.90	15.85	16.00	123167	19.70	685	51109	41.50
CENTUM	EQ	10-Jul-2020	317.95	317.05	331.80	305.50	306.20	307.45	311.55	10851	33.81	948	5871	54.11
CENTURYPLY	EQ	10-Jul-2020	136.00	135.90	135.95	129.10	131.95	132.60	131.87	2128081	2806.26	26415	287115	13.49
CENTURYTEX	EQ	10-Jul-2020	321.35	320.95	327.80	312.75	315.00	315.50	320.43	3090476	9902.72	36093	508391	16.45
CERA	EQ	10-Jul-2020	2212.90	2224.00	2233.75	2210.00	2210.00	2217.25	2217.62	1458	32.33	406	848	58.16
CEREBRAINT	EQ	10-Jul-2020	28.30	28.00	29.00	27.90	27.90	28.10	28.22	81489	23.00	338	50254	61.67
CESC	EQ	10-Jul-2020	653.10	654.40	655.50	623.50	630.50	633.80	642.25	267352	1717.06	9005	55500	20.76
CESCVENT	EQ	10-Jul-2020	170.55	174.75	177.80	169.50	169.55	169.95	170.97	145005	247.92	1600	109169	75.29
CGCL	EQ	10-Jul-2020	172.05	171.50	174.65	168.05	168.25	170.80	172.60	105772	182.56	2361	9394	8.88
CGPOWER	EQ	10-Jul-2020	9.75	9.30	9.30	9.30	9.30	9.30	9.30	309770	28.81	762	309770	100.00
CHALET	EQ	10-Jul-2020	139.85	138.95	138.95	133.05	136.90	136.55	136.58	121632	166.13	2417	56269	46.26
CHAMBLFERT	EQ	10-Jul-2020	152.55	152.20	156.90	151.50	155.00	154.65	155.40	1510020	2346.54	13625	469195	31.07
CHEMBOND	EQ	10-Jul-2020	136.70	137.00	138.35	134.15	136.95	136.20	136.21	6880	9.37	221	4912	71.40
CHEMFAB	EQ	10-Jul-2020	150.45	151.00	152.15	144.50	147.00	146.50	147.11	10221	15.04	404	5368	52.52
CHENNPETRO	EQ	10-Jul-2020	81.75	81.75	82.30	80.20	80.90	81.05	81.38	851294	692.82	4848	578956	68.01
CHOLAFIN	EQ	10-Jul-2020	208.90	208.00	214.35	206.00	208.30	208.45	209.92	11878127	24934.48	83658	958158	8.07
CHOLAHLDNG	EQ	10-Jul-2020	330.10	334.95	334.95	316.70	330.50	329.05	329.58	25490	84.01	1936	17553	68.86
CIGNITITEC	EQ	10-Jul-2020	265.15	265.15	267.90	260.00	262.10	265.05	263.31	20837	54.87	456	17182	82.46
CIMMCO	EQ	10-Jul-2020	21.30	21.30	21.50	20.25	20.95	20.65	20.54	59481	12.22	434	41302	69.44
CINELINE	EQ	10-Jul-2020	24.85	24.45	25.30	24.25	24.25	24.55	24.83	11425	2.84	75	5574	48.79
CINEVISTA	EQ	10-Jul-2020	6.50	6.60	6.60	6.25	6.50	6.35	6.37	4186	0.27	32	3363	80.34
CIPLA	EQ	10-Jul-2020	639.05	640.00	647.00	636.70	639.00	638.90	642.55	4119833	26472.18	67871	1039489	25.23
CKFSL	BZ	10-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	37381	0.36	32	-	-
CLEDUCATE	EQ	10-Jul-2020	38.45	39.45	39.50	38.00	38.95	38.90	38.57	19667	7.59	430	8006	40.71
CLNINDIA	EQ	10-Jul-2020	479.05	476.90	493.35	472.00	491.80	484.65	480.92	235349	1131.84	4674	137797	58.55
CMICABLES	EQ	10-Jul-2020	33.70	34.45	35.20	33.00	33.15	33.40	34.07	59856	20.40	497	30925	51.67
CNOVAPETRO	BE	10-Jul-2020	6.85	6.60	7.15	6.60	7.15	6.80	6.71	1894	0.13	8	-	-
COALINDIA	EQ	10-Jul-2020	130.40	129.50	132.25	128.20	131.25	131.20	130.67	17079042	22317.09	94861	5097240	29.84
COCHINSHIP	EQ	10-Jul-2020	329.30	326.00	330.95	319.45	324.75	325.20	325.15	675238	2195.54	9964	236204	34.98
COLPAL	EQ	10-Jul-2020	1381.25	1381.25	1395.00	1375.00	1388.85	1392.20	1384.16	418529	5793.11	25192	197952	47.30
COMPINFO	EQ	10-Jul-2020	12.25	12.35	12.50	11.95	12.00	12.00	12.25	93553	11.46	228	45687	48.84
COMPUSOFT	BE	10-Jul-2020	8.25	8.30	8.65	8.05	8.15	8.25	8.24	39987	3.30	156	-	-
CONCOR	EQ	10-Jul-2020	428.10	427.50	433.90	423.80	430.50	430.15	429.86	1881859	8089.32	29299	1213837	64.50
CONFIPET	EQ	10-Jul-2020	20.55	20.55	20.70	19.80	20.20	20.10	20.16	229003	46.16	894	172749	75.44
CONSOFINVT	EQ	10-Jul-2020	29.30	29.15	29.95	28.20	28.20	28.20	29.09	2160	0.63	10	2159	99.95
CONTI	SM	10-Jul-2020	10.85	10.85	11.35	10.50	11.35	11.35	10.98	19998	2.20	6	19998	100.00
CONTROLPR	EQ	10-Jul-2020	212.90	210.15	215.85	205.85	208.60	209.25	209.09	27933	58.41	700	21231	76.01
CORALFINAC	EQ	10-Jul-2020	21.00	19.95	22.05	19.95	22.05	21.70	20.47	146250	29.93	562	117907	80.62
CORDSCABLE	EQ	10-Jul-2020	36.80	36.75	37.20	35.85	35.85	36.15	36.50	18266	6.67	255	13115	71.80
COROMANDEL	EQ	10-Jul-2020	756.80	756.80	761.00	741.45	750.00	749.00	749.96	217419	1630.57	12578	93646	43.07
COSMOFILMS	EQ	10-Jul-2020	322.20	322.90	343.25	322.20	334.00	334.30	334.59	327861	1097.00	7348	149583	45.62
COUNCODOS	EQ	10-Jul-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.39	34482	0.48	64	22357	64.84
COX&KINGS	BZ	10-Jul-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	264513	4.50	210	-	-
CPSEETF	EQ	10-Jul-2020	17.58	17.48	17.55	17.40	17.44	17.45	17.46	858102	149.83	6083	668482	77.90
CREATIVE	EQ	10-Jul-2020	69.80	73.25	73.25	70.00	73.25	73.25	73.09	4471	3.27	53	3442	76.99
CREDITACC	EQ	10-Jul-2020	604.15	595.00	605.10	587.95	602.00	596.70	599.21	322786	1934.17	5122	271854	84.22
CREST	EQ	10-Jul-2020	66.45	66.75	67.40	65.00	65.50	65.35	65.81	7995	5.26	295	4708	58.89
CRISIL	EQ	10-Jul-2020	1767.35	1769.90	1799.90	1745.00	1779.00	1781.80	1780.95	17059	303.81	2979	9401	55.11
CROMPTON	EQ	10-Jul-2020	247.00	245.90	245.90	239.05	241.25	240.85	242.13	398444	964.73	15858	202220	50.75
CSBBANK	EQ	10-Jul-2020	191.25	190.00	190.30	185.10	186.60	186.45	187.44	121093	226.98	2702	36769	30.36
CTE	EQ	10-Jul-2020	20.10	19.25	20.25	19.25	20.25	19.45	19.53	4119	0.80	69	2772	67.30
CUB	EQ	10-Jul-2020	138.40	138.40	138.70	131.45	132.00	132.25	133.84	2650611	3547.46	43445	1449370	54.68
CUBEXTUB	EQ	10-Jul-2020	12.30	12.85	12.85	11.90	12.50	12.55	12.32	18917	2.33	120	12435	65.73
CUMMINSIND	EQ	10-Jul-2020	400.40	399.00	400.75	391.20	393.35	393.10	395.35	1456659	5758.89	26008	381269	26.17
CUPID	EQ	10-Jul-2020	210.50	209.50	216.25	209.50	212.00	212.10	213.32	143183	305.44	3061	42138	29.43
CYBERTECH	EQ	10-Jul-2020	42.50	42.50	43.80	42.50	42.50	42.60	42.87	12542	5.38	200	8673	69.15
CYIENT	EQ	10-Jul-2020	256.05	255.05	256.40	248.00	250.00	250.30	252.35	995986	2513.34	14621	178245	17.90
DAAWAT	EQ	10-Jul-2020	46.00	45.70	45.90	44.40	44.85	44.85	45.14	909036	410.29	3589	597594	65.74
DABUR	EQ	10-Jul-2020	473.05	473.40	478.40	472.10	474.95	474.15	474.87	2126443	10097.93	29960	640424	30.12
DALBHARAT	EQ	10-Jul-2020	698.70	708.00	719.00	693.00	696.95	699.35	708.02	98674	698.63	4170	25257	25.60
DALMIASUG	EQ	10-Jul-2020	111.00	111.00	111.85	108.45	108.85	109.10	109.91	111683	122.75	2443	68182	61.05
DAMODARIND	EQ	10-Jul-2020	26.50	27.00	27.00	24.10	25.30	25.45	25.72	9025	2.32	61	8167	90.49
DATAMATICS	EQ	10-Jul-2020	48.85	48.10	49.40	47.90	48.20	48.15	48.51	16840	8.17	326	9574	56.85
DBCORP	EQ	10-Jul-2020	85.60	86.00	88.20	82.35	83.75	84.20	85.51	1744352	1491.57	14508	514179	29.48
DBL	EQ	10-Jul-2020	288.85	286.90	289.70	281.20	283.00	283.30	284.42	153643	436.99	3237	57590	37.48
DBREALTY	EQ	10-Jul-2020	6.90	6.95	7.00	6.65	6.80	6.80	6.83	255975	17.47	456	173566	67.81
DBSTOCKBRO	EQ	10-Jul-2020	10.15	10.15	10.45	10.15	10.45	10.45	10.21	65	0.01	7	65	100.00
DCAL	EQ	10-Jul-2020	147.50	149.00	156.00	144.80	152.00	152.65	151.84	1227614	1863.97	18554	382697	31.17
DCBBANK	EQ	10-Jul-2020	85.90	85.50	87.00	82.70	82.95	83.05	84.66	3179958	2692.26	16323	1263684	39.74
DCM	EQ	10-Jul-2020	19.95	19.95	20.50	19.05	20.40	20.15	19.81	14119	2.80	180	7795	55.21
DCMNVL	EQ	10-Jul-2020	30.15	29.60	31.00	29.30	30.90	30.60	30.51	11234	3.43	87	8559	76.19
DCMSHRIRAM	EQ	10-Jul-2020	312.95	313.55	317.00	308.10	312.30	310.50	312.42	46165	144.23	1299	15191	32.91
DCW	EQ	10-Jul-2020	12.40	12.30	12.55	12.10	12.15	12.20	12.32	459039	56.56	791	282663	61.58
DECCANCE	EQ	10-Jul-2020	292.40	290.00	291.00	277.60	279.95	279.45	282.73	40652	114.94	1841	25723	63.28
DEEPAKFERT	EQ	10-Jul-2020	119.60	119.45	121.70	117.00	117.85	118.00	119.16	793386	945.40	8225	250732	31.60
DEEPAKNTR	EQ	10-Jul-2020	531.30	530.65	538.40	518.10	523.05	524.50	527.10	788546	4156.43	19745	238148	30.20
DEEPIND	EQ	10-Jul-2020	80.10	79.85	83.80	78.10	81.00	80.10	80.73	78051	63.01	1415	20905	26.78
DELTACORP	EQ	10-Jul-2020	93.25	92.15	93.85	91.15	92.10	92.05	92.56	1018294	942.49	10582	508260	49.91
DELTAMAGNT	EQ	10-Jul-2020	23.25	23.80	23.80	22.60	23.65	23.50	23.34	7223	1.69	133	4631	64.11
DEN	EQ	10-Jul-2020	71.95	74.00	78.90	73.50	78.75	77.65	76.07	578893	440.34	6869	178816	30.89
DENORA	EQ	10-Jul-2020	227.65	232.00	232.00	216.80	217.30	218.90	222.14	13246	29.42	323	11365	85.80
DFMFOODS	EQ	10-Jul-2020	185.00	186.00	195.00	183.00	191.00	190.65	190.39	208083	396.17	4645	54845	26.36
DGCONTENT	EQ	10-Jul-2020	7.95	8.20	8.30	7.75	8.15	8.15	8.15	49598	4.04	92	41414	83.50
DHAMPURSUG	EQ	10-Jul-2020	133.40	132.20	134.30	128.70	131.40	131.10	131.16	750778	984.73	10331	176054	23.45
DHANBANK	EQ	10-Jul-2020	14.05	14.15	14.15	13.70	13.85	13.80	13.85	531506	73.60	1220	370852	69.77
DHANUKA	EQ	10-Jul-2020	750.65	752.90	772.00	740.60	758.00	751.05	758.90	82669	627.38	3806	38714	46.83
DHFL	EQ	10-Jul-2020	15.65	14.90	15.25	14.90	15.00	14.95	15.04	1640238	246.62	4988	1085874	66.20
DHFL	NA	10-Jul-2020	250.00	250.00	270.00	250.00	269.95	264.97	251.39	90	0.23	12	89	98.89
DHFL	NC	10-Jul-2020	275.00	231.80	250.00	231.80	250.00	250.00	242.51	34	0.08	4	34	100.00
DHFL	NF	10-Jul-2020	320.00	380.00	380.00	256.00	256.00	256.00	261.90	21	0.06	3	21	100.00
DHFL	NP	10-Jul-2020	270.02	265.00	300.00	265.00	271.00	271.00	275.17	69	0.19	10	56	81.16
DHFL	NQ	10-Jul-2020	257.02	227.14	256.95	227.14	250.00	252.31	227.86	223	0.51	6	219	98.21
DHFL	NS	10-Jul-2020	269.00	230.02	235.00	230.02	235.00	232.51	232.51	2	0.00	2	0	0.00
DHFL	NU	10-Jul-2020	223.00	219.80	219.80	219.80	219.80	219.80	219.80	50	0.11	1	50	100.00
DHFL	NY	10-Jul-2020	239.99	251.88	251.88	251.88	251.88	251.88	251.88	1	0.00	1	1	100.00
DHFL	Y1	10-Jul-2020	260.00	250.00	250.00	230.00	230.00	230.00	249.90	202	0.50	5	202	100.00
DHUNINV	EQ	10-Jul-2020	227.95	224.00	224.00	211.50	217.50	215.95	216.37	7680	16.62	395	4596	59.84
DIAMONDYD	EQ	10-Jul-2020	584.70	579.95	590.00	570.00	572.00	573.00	578.34	12373	71.56	1261	7694	62.18
DIAPOWER	BZ	10-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	152	0.00	2	-	-
DICIND	EQ	10-Jul-2020	326.60	325.00	343.30	321.00	340.00	339.40	336.64	6210	20.91	379	4009	64.56
DIGISPICE	BE	10-Jul-2020	6.60	6.60	6.90	6.50	6.60	6.60	6.64	3397	0.23	29	-	-
DIGJAMLTD	BZ	10-Jul-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	10100	0.32	21	-	-
DISHTV	EQ	10-Jul-2020	8.10	8.05	8.10	7.80	8.00	7.95	7.92	3995361	316.45	6667	2689183	67.31
DIVISLAB	EQ	10-Jul-2020	2176.35	2184.35	2226.60	2160.00	2206.00	2203.10	2206.38	1011415	22315.63	52178	254488	25.16
DIXON	EQ	10-Jul-2020	6220.55	6220.55	6329.00	6170.00	6220.05	6230.10	6244.64	24194	1510.83	6137	10794	44.61
DLF	EQ	10-Jul-2020	146.00	145.50	149.45	144.65	147.05	147.75	147.24	15581405	22941.52	91239	2251705	14.45
DLINKINDIA	EQ	10-Jul-2020	89.65	90.50	95.85	90.50	91.65	91.80	93.05	596421	554.96	6480	231366	38.79
DMART	EQ	10-Jul-2020	2320.35	2328.70	2342.05	2306.65	2329.90	2322.70	2322.99	275116	6390.92	20597	165581	60.19
DOLAT	EQ	10-Jul-2020	47.55	47.55	48.40	46.55	46.70	47.25	47.33	94859	44.89	904	62987	66.40
DOLLAR	EQ	10-Jul-2020	130.55	129.85	131.35	127.50	128.50	128.35	129.00	54043	69.72	1235	35317	65.35
DONEAR	EQ	10-Jul-2020	28.60	27.15	28.65	27.15	27.90	27.90	27.85	34728	9.67	398	8176	23.54
DPABHUSHAN	SM	10-Jul-2020	74.15	74.15	74.95	72.65	74.95	74.95	73.34	32000	23.47	5	28000	87.50
DPSCLTD	EQ	10-Jul-2020	8.95	9.20	9.20	8.70	9.10	9.10	8.96	6673	0.60	48	3761	56.36
DPWIRES	BE	10-Jul-2020	55.90	53.20	55.80	53.20	55.80	55.80	54.61	1020	0.56	12	-	-
DQE	BE	10-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	45322	0.73	23	-	-
DREDGECORP	EQ	10-Jul-2020	278.30	277.70	281.50	271.10	273.00	274.65	275.59	192966	531.79	4316	30347	15.73
DRREDDY	EQ	10-Jul-2020	3896.60	3899.70	3957.00	3883.20	3905.00	3905.45	3924.65	830601	32598.15	65991	266473	32.08
DRSDILIP	SM	10-Jul-2020	70.95	70.95	71.00	70.95	71.00	71.00	70.99	44800	31.80	4	36800	82.14
DSSL	EQ	10-Jul-2020	21.55	22.25	22.25	20.90	21.30	21.50	21.51	8385	1.80	115	7020	83.72
DTIL	EQ	10-Jul-2020	172.25	173.15	175.05	168.15	173.85	172.00	171.84	9736	16.73	281	5771	59.27
DUCON	EQ	10-Jul-2020	3.85	3.85	4.00	3.85	4.00	4.00	3.99	62449	2.49	100	58755	94.08
DVL	EQ	10-Jul-2020	56.55	55.95	56.00	54.55	54.80	54.90	55.12	18571	10.24	316	15332	82.56
DWARKESH	EQ	10-Jul-2020	24.50	24.10	25.20	24.05	24.50	24.40	24.51	528338	129.50	1969	218971	41.45
DYNAMATECH	EQ	10-Jul-2020	584.60	586.95	588.70	572.00	573.00	574.90	579.16	3106	17.99	346	1836	59.11
DYNPRO	EQ	10-Jul-2020	162.40	162.40	164.75	158.55	158.80	159.35	160.55	17252	27.70	573	12334	71.49
E2E	SM	10-Jul-2020	22.15	21.05	22.15	21.05	21.05	21.05	21.19	16000	3.39	7	14000	87.50
EASUNREYRL	BZ	10-Jul-2020	3.30	3.20	3.30	3.15	3.15	3.15	3.20	2647	0.08	15	-	-
EBANK	EQ	10-Jul-2020	2277.12	2389.00	2500.00	2301.00	2417.00	2480.83	2430.16	103	2.50	59	33	32.04
EBBETF0423	EQ	10-Jul-2020	1076.53	1076.50	1079.49	1076.50	1079.49	1078.68	1078.52	9087	98.01	104	8000	88.04
EBBETF0430	EQ	10-Jul-2020	1099.65	1099.65	1101.00	1081.00	1101.00	1100.98	1099.69	29096	319.97	158	23872	82.05
EBIXFOREX	EQ	10-Jul-2020	399.95	405.00	409.95	386.00	398.00	396.90	396.81	3758	14.91	148	3177	84.54
ECLERX	EQ	10-Jul-2020	479.50	476.00	483.00	468.00	480.00	475.25	477.78	222582	1063.45	10070	146449	65.80
ECLFINANCE	NE	10-Jul-2020	1081.00	1080.00	1090.00	1080.00	1090.00	1089.99	1085.61	342	3.71	6	342	100.00
ECLFINANCE	NF	10-Jul-2020	998.90	999.00	1002.90	991.00	1000.00	1000.00	997.54	1154	11.51	25	1149	99.57
ECLFINANCE	NG	10-Jul-2020	862.49	820.20	872.00	820.20	872.00	871.25	848.00	55	0.47	4	55	100.00
ECLFINANCE	NH	10-Jul-2020	970.00	999.00	999.00	999.00	999.00	999.00	999.00	1	0.01	1	1	100.00
ECLFINANCE	NJ	10-Jul-2020	793.98	792.10	792.10	770.00	780.00	780.00	777.39	214	1.66	15	179	83.64
ECLFINANCE	NK	10-Jul-2020	813.00	867.50	867.50	867.50	867.50	867.50	867.50	33	0.29	1	33	100.00
ECLFINANCE	NM	10-Jul-2020	970.00	929.00	929.00	929.00	929.00	929.00	929.00	2	0.02	1	2	100.00
ECLFINANCE	NO	10-Jul-2020	925.00	925.00	935.00	920.00	920.00	920.00	925.06	261	2.41	13	261	100.00
ECLFINANCE	NP	10-Jul-2020	870.95	911.90	911.90	900.00	900.00	900.00	905.80	41	0.37	3	41	100.00
ECLFINANCE	NQ	10-Jul-2020	890.00	900.00	900.00	900.00	900.00	900.00	900.00	32	0.29	2	32	100.00
ECLFINANCE	NR	10-Jul-2020	922.00	922.00	922.00	922.00	922.00	922.00	922.00	102	0.94	2	102	100.00
ECLFINANCE	NS	10-Jul-2020	886.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
EDELWEISS	EQ	10-Jul-2020	55.25	55.25	57.80	54.65	56.50	56.25	56.82	1571044	892.63	6407	836144	53.22
EDL	BZ	10-Jul-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	9770	0.54	80	-	-
EDUCOMP	BZ	10-Jul-2020	3.65	3.50	3.65	3.50	3.55	3.55	3.54	75074	2.66	218	-	-
EHFLNCD	N3	10-Jul-2020	940.00	968.50	968.50	968.50	968.50	968.50	968.50	142	1.38	1	142	100.00
EHFLNCD	N4	10-Jul-2020	1350.00	1310.99	1390.60	1310.99	1390.30	1363.96	1363.96	24	0.33	3	8	33.33
EHFLNCD	N6	10-Jul-2020	652.49	650.00	654.00	642.20	654.00	649.95	648.24	1101	7.14	40	1101	100.00
EHFLNCD	N7	10-Jul-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
EICHERMOT	EQ	10-Jul-2020	19483.25	19500.00	19745.00	19350.00	19465.00	19447.85	19543.50	204423	39951.41	39497	32951	16.12
EIDPARRY	EQ	10-Jul-2020	269.80	269.40	274.00	268.20	271.45	270.40	270.60	530490	1435.49	7702	267908	50.50
EIFFL	SM	10-Jul-2020	96.50	95.50	96.10	95.50	96.10	96.10	95.82	10400	9.96	9	10400	100.00
EIHAHOTELS	EQ	10-Jul-2020	254.60	254.30	254.30	244.35	250.00	246.30	248.37	4808	11.94	330	1716	35.69
EIHOTEL	EQ	10-Jul-2020	66.35	66.00	66.65	64.50	66.30	66.35	65.49	829587	543.31	7853	504648	60.83
EIMCOELECO	EQ	10-Jul-2020	313.50	303.50	328.90	294.20	323.00	320.35	321.26	6988	22.45	169	5587	79.95
EKC	EQ	10-Jul-2020	20.45	20.60	20.60	19.30	19.80	19.65	19.88	168952	33.58	722	115692	68.48
ELECON	EQ	10-Jul-2020	27.65	27.10	27.75	26.70	27.05	26.90	27.10	140992	38.21	1089	94765	67.21
ELECTCAST	EQ	10-Jul-2020	16.45	16.45	16.90	15.80	16.50	16.35	16.21	743855	120.57	2326	419914	56.45
ELECTHERM	EQ	10-Jul-2020	106.80	106.60	107.85	104.10	104.20	105.00	105.31	59377	62.53	1051	31482	53.02
ELGIEQUIP	EQ	10-Jul-2020	152.65	152.00	169.35	151.25	162.80	161.00	163.61	1001917	1639.20	17885	195267	19.49
ELGIRUBCO	BE	10-Jul-2020	19.00	18.05	19.90	18.05	19.00	18.95	18.62	118793	22.11	662	-	-
EMAMILTD	EQ	10-Jul-2020	236.55	236.20	236.80	225.80	230.85	231.90	232.84	1114363	2594.72	10752	449642	40.35
EMAMIPAP	EQ	10-Jul-2020	77.45	76.50	79.35	76.50	78.80	78.45	77.89	3578	2.79	117	2589	72.36
EMAMIREAL	EQ	10-Jul-2020	38.25	39.95	39.95	37.10	37.80	37.90	38.35	14013	5.37	248	11331	80.86
EMBASSY	RR	10-Jul-2020	340.00	341.25	341.25	339.11	340.13	340.08	340.00	136200	463.08	499	133200	97.80
EMCO	BZ	10-Jul-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	3033	0.05	14	-	-
EMKAY	EQ	10-Jul-2020	51.80	50.50	52.45	50.20	50.20	50.25	50.88	8615	4.38	166	4822	55.97
EMKAYTOOLS	SM	10-Jul-2020	83.10	80.10	80.40	80.10	80.40	80.40	80.38	18000	14.47	5	18000	100.00
EMMBI	EQ	10-Jul-2020	66.45	67.70	67.75	65.00	66.95	66.35	65.90	5855	3.86	212	4031	68.85
EMOFSR1RDP	MF	10-Jul-2020	8.40	8.50	8.88	8.50	8.58	8.58	8.82	13048	1.15	17	11948	91.57
EMOFSR1RGG	MF	10-Jul-2020	8.75	8.65	8.80	8.51	8.80	8.77	8.66	39407	3.41	20	29407	74.62
ENDURANCE	EQ	10-Jul-2020	897.00	897.00	942.00	882.00	938.00	930.25	915.98	92369	846.09	7039	38706	41.90
ENERGYDEV	EQ	10-Jul-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	26891	1.73	61	26891	100.00
ENGINERSIN	EQ	10-Jul-2020	72.35	71.95	75.00	71.70	72.85	72.75	73.69	2944481	2169.91	16315	1152047	39.13
ENIL	EQ	10-Jul-2020	132.95	133.00	133.00	129.50	131.80	130.90	131.55	8981	11.81	297	7923	88.22
EQ30	EQ	10-Jul-2020	309.22	309.22	323.00	296.03	323.00	323.00	315.13	31	0.10	12	29	93.55
EQUITAS	EQ	10-Jul-2020	58.25	58.00	61.50	57.10	59.30	59.60	60.11	43085094	25896.75	105384	5828886	13.53
ERFLNCDI	N1	10-Jul-2020	969.00	920.00	920.00	900.60	900.60	900.60	900.70	200	1.80	2	200	100.00
ERFLNCDI	N4	10-Jul-2020	799.00	760.00	760.00	750.20	750.20	750.20	750.26	165	1.24	2	165	100.00
ERFLNCDI	N5	10-Jul-2020	695.00	708.00	718.00	708.00	714.95	714.95	711.43	593	4.22	10	583	98.31
ERFLNCDI	N6	10-Jul-2020	639.99	635.00	640.20	635.00	640.00	640.18	637.64	188	1.20	6	188	100.00
ERIS	EQ	10-Jul-2020	445.15	449.30	450.50	440.00	447.00	447.70	446.83	54953	245.55	2626	35177	64.01
EROSMEDIA	EQ	10-Jul-2020	18.50	18.50	18.60	17.65	18.10	18.05	18.08	379865	68.67	1179	311024	81.88
ESABINDIA	EQ	10-Jul-2020	1390.85	1394.25	1400.80	1360.00	1374.50	1378.00	1379.91	2385	32.91	478	1012	42.43
ESCORTS	EQ	10-Jul-2020	1129.50	1115.00	1140.85	1113.45	1138.00	1136.60	1128.23	2509187	28309.48	73146	308003	12.28
ESSARSHPNG	EQ	10-Jul-2020	7.70	7.80	7.85	7.50	7.60	7.55	7.59	18607	1.41	211	11178	60.07
ESSELPACK	EQ	10-Jul-2020	193.85	194.00	200.70	191.90	197.70	196.15	197.11	497606	980.81	11254	188011	37.78
ESTER	EQ	10-Jul-2020	57.10	57.10	59.90	56.40	59.85	58.90	58.33	267240	155.89	1367	219434	82.11
EUROCERA	BZ	10-Jul-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.14	2509	0.03	11	-	-
EVEREADY	EQ	10-Jul-2020	84.80	84.35	86.00	82.10	83.50	83.75	84.07	218766	183.91	3041	166600	76.15
EVERESTIND	EQ	10-Jul-2020	217.25	215.60	219.10	211.15	212.50	212.10	213.88	40988	87.66	1600	21184	51.68
EXCELINDUS	EQ	10-Jul-2020	719.30	720.50	728.35	715.00	715.00	715.75	717.94	21190	152.13	1618	11794	55.66
EXIDEIND	EQ	10-Jul-2020	156.50	156.80	157.00	152.70	154.05	154.65	154.64	2423709	3748.14	19141	884712	36.50
EXPLEOSOL	EQ	10-Jul-2020	270.85	271.10	276.00	271.05	276.00	275.25	274.39	2143	5.88	97	1498	69.90
FACT	EQ	10-Jul-2020	50.45	50.10	51.20	48.30	49.05	49.15	49.79	434533	216.36	2782	126778	29.18
FAIRCHEM	EQ	10-Jul-2020	594.05	594.05	645.00	590.05	633.00	629.10	619.79	132677	822.32	5901	72265	54.47
FCL	EQ	10-Jul-2020	31.90	31.70	31.75	30.30	31.00	30.85	30.93	299811	92.73	1820	167308	55.80
FCONSUMER	EQ	10-Jul-2020	11.75	11.20	11.20	11.20	11.20	11.20	11.20	2492378	279.15	3849	2294429	92.06
FCSSOFT	BE	10-Jul-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.60	6413501	38.68	1624	-	-
FDC	EQ	10-Jul-2020	244.80	245.50	246.50	236.60	238.75	239.20	241.08	594317	1432.81	8610	343597	57.81
FEDERALBNK	EQ	10-Jul-2020	55.20	54.65	56.00	53.95	54.30	54.20	54.65	25569997	13974.44	50938	5985994	23.41
FEL	EQ	10-Jul-2020	12.85	12.25	12.50	12.25	12.25	12.25	12.25	410940	50.36	694	310721	75.61
FELDVR	EQ	10-Jul-2020	13.95	13.30	13.30	13.30	13.30	13.30	13.30	26032	3.46	121	25930	99.61
FELIX	SM	10-Jul-2020	22.80	21.70	23.90	21.70	23.90	23.85	23.25	20000	4.65	5	12000	60.00
FIEMIND	EQ	10-Jul-2020	449.60	450.00	451.70	432.50	439.00	439.60	441.60	37225	164.39	2104	17663	47.45
FILATEX	EQ	10-Jul-2020	25.00	25.00	25.35	24.45	25.00	24.95	24.83	153289	38.07	730	75148	49.02
FINCABLES	EQ	10-Jul-2020	296.30	296.50	299.90	292.65	294.40	294.00	295.82	93133	275.50	2565	60547	65.01
FINEORG	EQ	10-Jul-2020	1955.30	1955.30	2019.00	1951.20	2005.00	1994.95	1978.28	16750	331.36	2434	10098	60.29
FINPIPE	EQ	10-Jul-2020	490.65	490.00	493.10	480.00	480.85	481.55	487.28	39513	192.54	2454	31160	78.86
FLEXITUFF	BE	10-Jul-2020	8.45	8.05	8.50	8.05	8.10	8.10	8.20	2996	0.25	19	-	-
FLFL	EQ	10-Jul-2020	126.90	120.60	120.60	120.60	120.60	120.60	120.60	86674	104.53	1052	85871	99.07
FLUOROCHEM	EQ	10-Jul-2020	343.65	345.95	348.45	340.55	344.00	343.00	343.50	10584	36.36	542	8765	82.81
FMGOETZE	EQ	10-Jul-2020	384.10	382.00	385.95	378.00	381.00	381.45	381.92	518	1.98	136	346	66.80
FMNL	EQ	10-Jul-2020	21.70	21.65	21.65	20.65	20.65	20.65	20.74	39090	8.11	232	32479	83.09
FOCUS	SM	10-Jul-2020	19.95	20.90	20.90	20.90	20.90	20.90	20.90	3000	0.63	1	3000	100.00
FORCEMOT	EQ	10-Jul-2020	962.70	964.90	967.00	950.00	956.15	961.00	958.72	51728	495.92	6952	16533	31.96
FORTIS	EQ	10-Jul-2020	122.75	122.75	123.90	121.00	121.30	121.40	122.15	924294	1129.04	5054	456885	49.43
FOSECOIND	EQ	10-Jul-2020	1142.30	1140.00	1148.80	1120.00	1120.00	1122.05	1132.72	2205	24.98	199	1568	71.11
FRETAIL	EQ	10-Jul-2020	111.35	105.80	105.80	105.80	105.80	105.80	105.80	707063	748.07	8748	706593	99.93
FSC	EQ	10-Jul-2020	182.65	173.55	173.55	173.55	173.55	173.55	173.55	11400	19.78	218	11400	100.00
FSL	EQ	10-Jul-2020	40.40	41.80	44.50	41.55	43.15	43.40	43.31	27028491	11704.81	72314	7390255	27.34
GABRIEL	EQ	10-Jul-2020	93.95	93.70	94.40	91.65	92.65	92.55	92.87	62749	58.28	1247	36140	57.59
GAEL	EQ	10-Jul-2020	137.30	141.00	159.00	140.75	150.40	151.20	147.64	392345	579.28	9131	126497	32.24
GAIL	EQ	10-Jul-2020	105.55	104.95	105.40	102.10	102.45	102.40	103.42	13013623	13458.24	51251	4929963	37.88
GAL	BE	10-Jul-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	38161	1.16	50	-	-
GALAXYSURF	EQ	10-Jul-2020	1578.75	1579.95	1580.00	1555.50	1567.95	1561.70	1566.60	11120	174.21	1288	5489	49.36
GALLANTT	EQ	10-Jul-2020	32.30	32.00	33.30	30.60	31.70	31.65	31.72	18764	5.95	311	10749	57.29
GALLISPAT	EQ	10-Jul-2020	28.40	28.65	29.15	27.70	28.55	28.85	28.67	46175	13.24	349	19813	42.91
GAMMNINFRA	BE	10-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	581621	4.36	474	-	-
GANDHITUBE	EQ	10-Jul-2020	197.95	197.95	199.35	190.00	194.00	192.75	193.01	5089	9.82	258	3442	67.64
GANECOS	EQ	10-Jul-2020	229.05	226.50	228.00	216.30	218.30	223.30	223.13	6340	14.15	360	4538	71.58
GANESHHOUC	BE	10-Jul-2020	26.25	25.20	26.45	25.20	25.50	25.55	25.82	4972	1.28	54	-	-
GANGAFORGE	SM	10-Jul-2020	10.10	9.50	11.00	9.50	11.00	11.00	10.03	18000	1.81	3	12000	66.67
GANGESSECU	EQ	10-Jul-2020	32.55	32.65	32.65	32.60	32.60	32.60	32.60	576	0.19	7	551	95.66
GARDENSILK	BE	10-Jul-2020	13.30	12.65	12.65	12.65	12.65	12.65	12.65	9395	1.19	25	-	-
GARFIBRES	EQ	10-Jul-2020	1497.15	1499.90	1520.00	1467.05	1520.00	1513.75	1498.47	6042	90.54	793	4388	72.62
GATI	EQ	10-Jul-2020	50.15	49.50	50.70	48.55	49.10	49.30	49.56	447870	221.98	2757	203899	45.53
GAYAPROJ	BE	10-Jul-2020	17.00	17.85	17.85	16.15	16.25	16.25	16.58	552223	91.58	1098	-	-
GBGLOBAL	BE	10-Jul-2020	4.50	4.50	4.70	4.30	4.70	4.70	4.49	2932	0.13	15	-	-
GDL	EQ	10-Jul-2020	88.65	89.60	89.60	86.30	88.00	88.45	87.94	108898	95.77	1620	84599	77.69
GEECEE	EQ	10-Jul-2020	67.90	66.05	69.50	66.00	67.60	67.55	67.79	11208	7.60	430	3052	27.23
GEEKAYWIRE	EQ	10-Jul-2020	76.90	76.00	79.80	72.45	78.00	78.00	76.66	5820	4.46	55	4639	79.71
GENESYS	EQ	10-Jul-2020	35.00	34.05	35.00	33.25	33.50	33.40	33.96	28633	9.72	303	18481	64.54
GENUSPAPER	EQ	10-Jul-2020	5.65	5.65	5.85	5.40	5.50	5.50	5.63	512084	28.83	833	336340	65.68
GENUSPOWER	EQ	10-Jul-2020	26.50	27.00	27.10	25.95	26.00	26.10	26.33	208258	54.83	809	142464	68.41
GEOJITFSL	EQ	10-Jul-2020	39.45	38.95	43.35	36.30	42.50	42.60	42.42	3960366	1679.99	12158	1339463	33.82
GEPIL	EQ	10-Jul-2020	512.25	526.00	532.00	514.00	514.00	516.50	523.92	111837	585.93	4012	26091	23.33
GESHIP	EQ	10-Jul-2020	211.05	210.00	213.95	207.70	209.25	209.20	210.56	53461	112.57	4155	25313	47.35
GET&D	EQ	10-Jul-2020	82.05	83.45	83.45	79.90	81.45	82.15	81.34	99584	81.00	1204	70099	70.39
GFLLIMITED	EQ	10-Jul-2020	100.10	100.00	100.00	94.10	99.95	98.95	98.49	27053	26.65	2180	14154	52.32
GFSTEELS	BE	10-Jul-2020	3.20	3.20	3.20	3.05	3.05	3.05	3.14	4556	0.14	16	-	-
GHCL	EQ	10-Jul-2020	164.20	162.45	166.80	156.00	160.50	160.55	162.90	327503	533.49	7141	123253	37.63
GICHSGFIN	EQ	10-Jul-2020	100.60	99.00	101.75	97.15	97.75	98.05	99.33	1967383	1954.16	17189	340680	17.32
GICRE	EQ	10-Jul-2020	159.30	158.95	158.95	154.25	154.90	155.20	156.28	253030	395.44	5388	122113	48.26
GILLANDERS	BE	10-Jul-2020	28.05	29.40	29.45	28.65	29.45	29.45	29.40	1691	0.50	5	-	-
GILLETTE	EQ	10-Jul-2020	5093.35	5093.00	5240.00	5048.00	5100.00	5093.20	5097.66	50922	2595.83	2607	43020	84.48
GINNIFILA	BE	10-Jul-2020	13.10	13.45	13.70	12.80	13.00	13.15	13.32	79667	10.61	295	-	-
GIPCL	EQ	10-Jul-2020	70.80	71.00	71.75	70.25	70.55	70.40	70.89	82885	58.76	920	48116	58.05
GKWLIMITED	EQ	10-Jul-2020	504.55	472.75	504.85	472.55	499.70	482.90	486.87	136	0.66	33	93	68.38
GLAXO	EQ	10-Jul-2020	1474.40	1465.30	1493.30	1465.30	1487.00	1488.25	1485.34	17827	264.79	2473	9078	50.92
GLENMARK	EQ	10-Jul-2020	431.95	432.25	439.35	424.95	425.90	426.65	432.61	3395204	14688.05	63192	816991	24.06
GLOBAL	SM	10-Jul-2020	180.00	186.00	189.00	184.00	184.00	184.00	187.40	5000	9.37	5	5000	100.00
GLOBALVECT	EQ	10-Jul-2020	54.65	54.00	56.00	52.20	53.45	53.05	54.19	22132	11.99	560	12743	57.58
GLOBE	SM	10-Jul-2020	47.50	49.85	49.85	45.15	49.85	49.85	48.85	72000	35.17	33	54000	75.00
GLOBUSSPR	EQ	10-Jul-2020	130.05	133.00	136.55	132.00	136.55	136.55	135.92	263389	357.99	2436	142353	54.05
GMBREW	EQ	10-Jul-2020	397.10	397.10	402.00	392.25	395.10	395.25	396.05	38006	150.52	2440	20703	54.47
GMDCLTD	EQ	10-Jul-2020	41.95	41.50	42.40	41.00	41.20	41.20	41.56	957991	398.18	3802	424843	44.35
GMMPFAUDLR	EQ	10-Jul-2020	4145.35	4125.00	4250.00	4100.00	4234.80	4215.00	4205.43	24690	1038.32	3648	11992	48.57
GMRINFRA	EQ	10-Jul-2020	20.65	20.55	20.65	20.10	20.15	20.20	20.31	8370726	1700.02	48096	2087709	24.94
GNA	EQ	10-Jul-2020	184.60	183.75	192.60	180.90	183.00	182.90	185.89	91557	170.19	2702	35034	38.26
GNFC	EQ	10-Jul-2020	170.40	171.00	178.80	170.50	172.60	173.20	175.23	4374386	7665.05	34183	1089254	24.90
GOACARBON	EQ	10-Jul-2020	234.10	231.00	249.90	227.00	229.00	230.55	233.33	52764	123.12	1317	19269	36.52
GOCLCORP	EQ	10-Jul-2020	170.60	169.05	174.85	166.65	170.85	171.05	171.25	10287	17.62	187	7804	75.86
GODFRYPHLP	EQ	10-Jul-2020	970.45	968.00	972.95	960.60	971.25	965.30	966.61	33766	326.38	2536	14495	42.93
GODHA	SM	10-Jul-2020	25.00	23.75	23.75	23.75	23.75	23.75	23.75	4000	0.95	1	4000	100.00
GODREJAGRO	EQ	10-Jul-2020	464.00	460.25	469.50	450.00	451.85	453.20	457.34	198764	909.02	7091	80877	40.69
GODREJCP	EQ	10-Jul-2020	693.50	693.45	704.40	685.45	696.00	697.25	696.98	1076732	7504.59	24274	415410	38.58
GODREJIND	EQ	10-Jul-2020	386.00	390.70	390.70	376.65	378.05	378.45	381.06	74446	283.69	3367	38467	51.67
GODREJPROP	EQ	10-Jul-2020	881.45	880.00	906.85	874.05	892.00	892.20	892.98	423014	3777.45	20785	99953	23.63
GOENKA	BZ	10-Jul-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	59949	0.84	62	-	-
GOKEX	EQ	10-Jul-2020	39.15	39.75	39.75	38.35	38.60	38.60	38.93	60819	23.68	660	45044	74.06
GOKUL	EQ	10-Jul-2020	17.50	17.65	17.65	16.65	16.70	16.85	16.85	29906	5.04	203	18672	62.44
GOKULAGRO	EQ	10-Jul-2020	15.70	16.40	16.40	14.95	15.00	15.05	15.16	29479	4.47	135	25128	85.24
GOLDBEES	EQ	10-Jul-2020	43.33	43.35	43.35	42.93	43.20	43.20	43.07	5042493	2171.88	8465	4216356	83.62
GOLDENTOBC	EQ	10-Jul-2020	26.30	27.40	27.40	25.20	25.90	25.95	26.18	9961	2.61	267	3433	34.46
GOLDIAM	EQ	10-Jul-2020	109.10	111.50	111.50	107.00	108.00	107.75	108.67	32750	35.59	1330	15244	46.55
GOLDSHARE	EQ	10-Jul-2020	4438.70	4438.70	4499.90	4403.15	4439.00	4437.60	4431.09	1153	51.09	251	828	71.81
GOLDTECH	EQ	10-Jul-2020	8.25	8.25	8.25	7.90	8.15	8.15	8.07	23364	1.89	84	9462	40.50
GOODLUCK	EQ	10-Jul-2020	42.80	43.00	44.90	41.60	42.00	42.05	43.14	279726	120.67	2066	119353	42.67
GPIL	EQ	10-Jul-2020	159.50	158.80	162.80	156.00	158.15	158.15	158.26	53664	84.93	1108	29204	54.42
GPPL	EQ	10-Jul-2020	82.95	82.65	83.10	80.10	82.00	82.60	82.24	362106	297.81	8117	210696	58.19
GPTINFRA	EQ	10-Jul-2020	27.90	27.95	28.00	27.10	27.65	27.50	27.50	36250	9.97	314	27904	76.98
GRANULES	EQ	10-Jul-2020	226.45	228.50	240.00	227.60	234.05	234.15	234.62	10083820	23658.61	97459	1360805	13.49
GRAPHITE	EQ	10-Jul-2020	183.10	183.10	185.80	180.10	181.30	180.75	182.15	433872	790.30	8842	235390	54.25
GRASIM	EQ	10-Jul-2020	616.65	616.65	619.90	597.10	611.00	611.45	608.13	2693900	16382.39	44973	330507	12.27
GRAVITA	EQ	10-Jul-2020	46.65	47.50	47.50	45.55	46.00	46.00	46.35	39104	18.12	419	24268	62.06
GREAVESCOT	EQ	10-Jul-2020	89.95	88.40	90.90	87.05	87.40	87.45	88.89	503865	447.88	5041	152163	30.20
GREENLAM	EQ	10-Jul-2020	761.90	761.90	765.00	732.10	732.10	740.90	745.21	3114	23.21	249	2143	68.82
GREENPANEL	BE	10-Jul-2020	37.85	38.00	38.00	37.10	38.00	37.90	37.74	6071	2.29	42	-	-
GREENPLY	EQ	10-Jul-2020	91.30	91.55	92.75	90.00	90.95	90.95	91.05	132037	120.22	1897	61766	46.78
GREENPOWER	EQ	10-Jul-2020	2.40	2.30	2.40	2.30	2.30	2.30	2.31	3825529	88.26	1579	2222553	58.10
GRINDWELL	EQ	10-Jul-2020	493.65	495.95	507.00	490.10	500.20	500.55	500.83	25898	129.70	2005	13114	50.64
GROBTEA	EQ	10-Jul-2020	402.80	404.00	407.95	385.00	385.00	398.30	401.35	484	1.94	84	60	12.40
GRSE	EQ	10-Jul-2020	221.45	219.80	225.45	217.05	218.10	219.35	221.27	849089	1878.79	14942	192057	22.62
GSCLCEMENT	EQ	10-Jul-2020	32.70	32.20	32.90	29.55	31.50	31.45	31.22	482904	150.78	1765	222687	46.11
GSFC	EQ	10-Jul-2020	59.45	59.85	62.50	59.55	60.85	61.00	61.03	3557712	2171.29	15503	930368	26.15
GSPL	EQ	10-Jul-2020	207.85	207.45	213.25	207.00	209.50	209.00	209.90	467365	981.02	16008	273074	58.43
GSS	EQ	10-Jul-2020	25.60	25.15	25.95	24.55	24.90	24.80	24.97	15824	3.95	187	13715	86.67
GTLINFRA	BE	10-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1626306	15.45	970	-	-
GTNIND	BE	10-Jul-2020	8.60	8.60	9.00	8.20	9.00	9.00	8.43	15757	1.33	69	-	-
GTNTEX	EQ	10-Jul-2020	6.00	5.80	5.95	5.70	5.85	5.85	5.77	4431	0.26	30	3250	73.35
GTPL	EQ	10-Jul-2020	70.05	70.60	73.20	67.10	69.35	69.25	70.13	255960	179.52	1741	133634	52.21
GUFICBIO	EQ	10-Jul-2020	90.45	91.95	101.00	91.00	92.00	92.40	96.48	3220883	3107.39	26037	694399	21.56
GUJALKALI	EQ	10-Jul-2020	355.65	355.00	357.40	339.00	343.00	342.95	348.17	92788	323.06	2933	46626	50.25
GUJAPOLLO	EQ	10-Jul-2020	186.30	189.80	189.80	182.35	186.75	186.20	186.75	7174	13.40	242	5471	76.26
GUJGASLTD	EQ	10-Jul-2020	288.65	289.65	313.25	287.10	306.85	306.65	303.18	2014238	6106.86	39755	589114	29.25
GULFOILLUB	EQ	10-Jul-2020	605.75	600.00	615.95	585.90	615.00	611.55	603.07	41049	247.55	2457	19209	46.80
GULFPETRO	EQ	10-Jul-2020	48.45	48.95	50.50	46.60	47.70	48.30	48.40	71300	34.51	1079	47776	67.01
GULPOLY	EQ	10-Jul-2020	35.65	35.65	37.40	35.00	37.40	37.30	36.78	26379	9.70	253	22920	86.89
GVKPIL	EQ	10-Jul-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1564605	39.12	1432	1564605	100.00
HAL	EQ	10-Jul-2020	929.85	910.00	975.50	909.85	937.80	942.40	949.31	1364514	12953.49	50045	108734	7.97
HARITASEAT	EQ	10-Jul-2020	377.30	376.65	381.95	375.10	380.00	376.65	377.66	1475	5.57	136	1199	81.29
HARRMALAYA	EQ	10-Jul-2020	88.90	87.50	88.50	84.10	84.80	84.80	85.75	186679	160.09	2856	92455	49.53
HATHWAY	EQ	10-Jul-2020	31.05	32.00	32.70	31.00	32.40	32.30	32.03	3161986	1012.71	9659	1365289	43.18
HATSUN	EQ	10-Jul-2020	672.90	671.15	672.50	653.35	670.00	665.65	665.03	3032	20.16	466	1759	58.01
HAVELLS	EQ	10-Jul-2020	587.45	588.00	588.95	578.30	581.00	580.25	582.65	922514	5375.04	15236	184197	19.97
HAVISHA	BE	10-Jul-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.71	45202	0.32	44	-	-
HBLPOWER	EQ	10-Jul-2020	16.70	16.40	16.80	16.20	16.40	16.45	16.49	421050	69.41	1247	144206	34.25
HCC	EQ	10-Jul-2020	5.90	6.15	6.15	5.95	6.15	6.10	6.10	19112706	1165.45	8053	8075553	42.25
HCG	EQ	10-Jul-2020	121.80	122.30	122.40	121.00	121.00	121.25	121.53	52848	64.22	1224	38531	72.91
HCL-INSYS	BE	10-Jul-2020	10.15	10.15	10.15	9.65	9.80	9.70	9.85	440871	43.42	1205	-	-
HCLTECH	EQ	10-Jul-2020	588.25	588.25	588.55	579.85	582.00	582.25	583.68	2376908	13873.51	57166	971976	40.89
HDFC	EQ	10-Jul-2020	1941.85	1915.00	1931.90	1876.25	1888.50	1886.00	1899.85	3853348	73207.89	153438	1503402	39.02
HDFCAMC	EQ	10-Jul-2020	2488.75	2488.00	2498.00	2447.00	2461.95	2458.65	2467.94	300998	7428.44	30510	174777	58.07
HDFCBANK	EQ	10-Jul-2020	1124.95	1117.90	1120.00	1099.55	1106.65	1105.10	1108.80	8781604	97370.29	161321	2834396	32.28
HDFCLIFE	EQ	10-Jul-2020	585.20	586.00	600.00	585.25	592.00	592.50	593.08	3207170	19021.10	89121	1060964	33.08
HDFCMFGETF	EQ	10-Jul-2020	4429.70	4417.50	4430.00	4394.05	4424.75	4424.65	4409.83	10894	480.41	742	9324	85.59
HDFCNIFETF	EQ	10-Jul-2020	1131.80	1131.80	1136.49	1119.00	1129.70	1123.49	1124.67	2512	28.25	112	1938	77.15
HDFCSENETF	EQ	10-Jul-2020	3831.34	3801.75	3888.88	3801.75	3851.00	3849.13	3821.48	294	11.24	33	274	93.20
HDIL	BZ	10-Jul-2020	3.25	3.10	3.40	3.10	3.40	3.40	3.19	1246271	39.72	707	-	-
HEG	EQ	10-Jul-2020	809.20	805.95	827.00	790.05	794.05	797.40	805.14	223723	1801.28	12062	74828	33.45
HEIDELBERG	EQ	10-Jul-2020	182.75	182.50	183.25	179.05	179.10	179.50	180.94	336817	609.44	5337	83606	24.82
HEOF1100RG	MF	10-Jul-2020	8.10	8.07	8.12	8.07	8.11	8.11	8.10	12000	0.97	5	12000	100.00
HERCULES	EQ	10-Jul-2020	76.15	75.60	83.00	75.00	81.55	81.70	80.68	356571	287.69	3972	173865	48.76
HERITGFOOD	EQ	10-Jul-2020	256.35	254.00	256.00	250.00	251.00	250.95	251.85	19582	49.32	936	13029	66.54
HEROMOTOCO	EQ	10-Jul-2020	2691.45	2690.00	2734.50	2671.60	2682.00	2681.25	2699.95	1205528	32548.68	64972	250909	20.81
HESTERBIO	EQ	10-Jul-2020	1239.20	1241.90	1247.95	1221.05	1234.55	1230.40	1228.21	5356	65.78	485	3183	59.43
HEXATRADEX	BE	10-Jul-2020	21.25	21.00	22.30	20.20	22.30	22.15	21.31	119336	25.43	252	-	-
HEXAWARE	EQ	10-Jul-2020	342.50	342.50	344.80	338.50	343.00	342.30	341.62	345732	1181.10	4440	175911	50.88
HFCL	EQ	10-Jul-2020	14.10	13.65	14.20	13.65	13.90	13.85	13.87	2289999	317.73	3716	1129547	49.33
HGINFRA	EQ	10-Jul-2020	193.90	198.60	198.60	188.00	190.00	189.95	190.78	19982	38.12	1232	12874	64.43
HGS	EQ	10-Jul-2020	684.20	682.00	690.10	666.10	680.00	676.95	671.42	66228	444.67	1284	57647	87.04
HHOF1140RG	MF	10-Jul-2020	6.67	6.65	6.65	6.61	6.63	6.63	6.64	11000	0.73	9	11000	100.00
HIKAL	EQ	10-Jul-2020	124.70	124.10	127.60	122.00	122.50	123.45	125.24	927181	1161.21	8832	273764	29.53
HIL	EQ	10-Jul-2020	1178.90	1181.00	1220.00	1170.00	1175.00	1174.40	1185.19	21242	251.76	2057	9837	46.31
HILTON	EQ	10-Jul-2020	10.25	10.15	10.40	10.05	10.40	10.25	10.15	6374	0.65	32	4937	77.46
HIMATSEIDE	EQ	10-Jul-2020	58.90	58.80	60.30	58.25	59.10	59.05	59.22	197700	117.08	1692	98113	49.63
HINDALCO	EQ	10-Jul-2020	164.80	163.70	164.50	160.35	163.95	163.70	162.43	16256682	26406.38	75460	1815632	11.17
HINDCOMPOS	EQ	10-Jul-2020	176.50	180.00	192.00	168.60	190.00	185.15	181.87	21624	39.33	929	9154	42.33
HINDCOPPER	EQ	10-Jul-2020	40.15	40.00	40.00	38.05	38.85	38.95	38.99	2588160	1009.24	8441	748273	28.91
HINDMOTORS	EQ	10-Jul-2020	6.00	6.10	6.10	5.80	5.95	5.95	5.97	175131	10.45	501	126549	72.26
HINDNATGLS	BE	10-Jul-2020	32.80	32.80	32.80	31.55	32.50	32.50	32.17	2310	0.74	23	-	-
HINDOILEXP	EQ	10-Jul-2020	66.35	65.55	67.65	65.05	66.60	66.30	66.48	151511	100.73	1214	88842	58.64
HINDPETRO	EQ	10-Jul-2020	205.35	205.00	211.00	204.05	209.50	209.90	207.54	7668893	15916.29	71289	2355467	30.71
HINDUNILVR	EQ	10-Jul-2020	2175.85	2170.00	2232.00	2167.45	2230.10	2223.80	2206.50	3179517	70155.98	134655	1201085	37.78
HINDZINC	EQ	10-Jul-2020	192.70	192.50	193.50	188.85	188.90	189.20	190.26	703080	1337.66	10223	372258	52.95
HIRECT	EQ	10-Jul-2020	123.45	123.15	124.90	121.05	122.00	122.10	122.65	15031	18.44	328	12748	84.81
HISARMETAL	EQ	10-Jul-2020	68.85	68.10	70.90	65.35	69.10	68.80	67.58	5667	3.83	147	4153	73.28
HITECH	EQ	10-Jul-2020	112.65	114.40	114.85	110.10	111.10	112.15	111.74	2969	3.32	42	2280	76.79
HITECHCORP	EQ	10-Jul-2020	79.60	80.00	82.00	77.80	81.75	81.00	80.55	2930	2.36	71	2480	84.64
HITECHGEAR	EQ	10-Jul-2020	110.00	110.00	112.15	107.25	109.45	109.75	109.48	6935	7.59	194	3464	49.95
HLVLTD	EQ	10-Jul-2020	5.45	5.40	5.45	5.25	5.25	5.25	5.30	81494	4.32	154	53324	65.43
HMT	BZ	10-Jul-2020	17.70	18.55	18.55	17.00	18.40	18.20	18.30	52856	9.67	262	-	-
HMVL	EQ	10-Jul-2020	51.05	51.30	56.60	51.10	53.00	53.00	53.99	197835	106.82	2086	80305	40.59
HNDFDS	EQ	10-Jul-2020	564.90	564.90	580.00	558.00	563.60	568.70	572.42	8384	47.99	624	3016	35.97
HNGSNGBEES	EQ	10-Jul-2020	350.24	354.99	354.99	346.00	347.00	346.48	348.16	337	1.17	44	283	83.98
HONAUT	EQ	10-Jul-2020	28976.20	29100.00	29995.00	28494.00	28697.45	28699.70	29222.30	3344	977.19	1892	575	17.19
HONDAPOWER	EQ	10-Jul-2020	989.75	989.75	995.95	977.00	985.60	983.55	986.76	3913	38.61	386	2974	76.00
HOTELRUGBY	BE	10-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	3811	0.06	7	-	-
HOVS	EQ	10-Jul-2020	43.15	43.70	45.00	43.70	44.00	44.35	44.30	11688	5.18	224	5103	43.66
HPL	EQ	10-Jul-2020	39.95	39.45	39.45	38.00	38.20	38.10	38.25	172177	65.85	1274	128310	74.52
HSCL	EQ	10-Jul-2020	52.55	52.00	52.20	50.50	50.95	50.80	51.20	1100832	563.59	6581	495517	45.01
HSIL	EQ	10-Jul-2020	56.70	56.30	56.85	54.80	56.00	56.00	55.81	407978	227.69	2666	156662	38.40
HTMEDIA	EQ	10-Jul-2020	13.45	13.50	13.90	13.10	13.25	13.30	13.52	56625	7.66	221	39827	70.33
HUBTOWN	EQ	10-Jul-2020	12.65	12.05	12.05	12.05	12.05	12.05	12.05	16998	2.05	65	16998	100.00
HUDCO	EQ	10-Jul-2020	37.45	37.15	37.40	35.85	36.35	36.35	36.61	2610706	955.65	8561	923482	35.37
HUDCO	N2	10-Jul-2020	1243.00	1245.00	1245.00	1240.00	1240.00	1240.00	1240.19	52	0.64	5	52	100.00
HUDCO	N3	10-Jul-2020	1082.21	1085.90	1085.90	1084.90	1085.75	1085.75	1085.33	1167	12.67	17	1131	96.92
HUDCO	N4	10-Jul-2020	1109.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	20	0.22	4	20	100.00
HUDCO	N5	10-Jul-2020	1205.10	1205.10	1209.90	1201.15	1203.00	1203.99	1202.71	805	9.68	15	745	92.55
HUDCO	ND	10-Jul-2020	1369.38	1379.99	1381.50	1370.00	1373.98	1373.98	1374.87	15	0.21	7	10	66.67
HUDCO	NE	10-Jul-2020	1495.00	1499.90	1499.90	1476.00	1476.00	1476.00	1476.67	49	0.72	3	48	97.96
HUSYSLTD	SM	10-Jul-2020	33.00	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
IBMFNIFTY	EQ	10-Jul-2020	119.01	119.06	120.40	119.00	119.00	119.08	119.25	662	0.79	65	350	52.87
IBREALEST	EQ	10-Jul-2020	68.35	67.00	71.30	65.55	69.25	69.70	69.06	2524757	1743.62	14072	1148722	45.50
IBUCCREDIT	N6	10-Jul-2020	927.98	890.00	920.00	890.00	920.00	920.00	909.26	81	0.74	4	81	100.00
IBUCCREDIT	N7	10-Jul-2020	743.08	735.10	735.10	735.10	735.10	735.10	735.10	5	0.04	1	5	100.00
IBULHSGFIN	EQ	10-Jul-2020	229.25	227.00	238.75	223.10	233.55	235.45	231.27	20682853	47833.52	165619	3889575	18.81
IBULHSGFIN	N6	10-Jul-2020	929.00	925.00	926.00	920.00	925.00	924.96	924.50	211	1.95	10	211	100.00
IBULHSGFIN	NA	10-Jul-2020	680.00	681.00	694.00	681.00	693.99	693.99	687.53	805	5.53	8	805	100.00
IBULHSGFIN	NB	10-Jul-2020	810.00	930.00	930.00	930.00	930.00	930.00	930.00	18	0.17	4	16	88.89
IBULHSGFIN	NC	10-Jul-2020	950.00	945.00	945.00	944.00	945.00	945.00	944.67	15	0.14	3	15	100.00
IBULHSGFIN	NE	10-Jul-2020	525.00	527.00	630.00	504.00	630.00	630.00	513.33	145	0.74	4	135	93.10
IBULISL	BE	10-Jul-2020	56.35	56.50	56.90	53.80	54.90	55.25	55.12	114948	63.36	834	-	-
IBVENTURES	E3	10-Jul-2020	48.95	47.90	49.90	45.15	48.95	48.15	47.81	68265	32.64	570	25331	37.11
IBVENTURES	EQ	10-Jul-2020	131.35	130.00	135.80	125.00	129.00	129.60	130.44	3059970	3991.48	14694	1174135	38.37
ICEMAKE	SM	10-Jul-2020	40.00	40.00	42.00	39.05	42.00	42.00	40.98	10000	4.10	5	6000	60.00
ICFL	N1	10-Jul-2020	914.10	914.10	920.00	914.10	920.00	920.00	917.05	20	0.18	2	20	100.00
ICFL	N2	10-Jul-2020	1004.00	1005.00	1010.00	1001.00	1001.00	1001.00	1002.68	127	1.27	6	127	100.00
ICFL	N4	10-Jul-2020	860.00	869.99	869.99	852.10	852.10	852.10	858.25	38	0.33	3	38	100.00
ICFL	N6	10-Jul-2020	950.05	998.25	998.25	998.25	998.25	998.25	998.25	50	0.50	1	50	100.00
ICFL	N7	10-Jul-2020	900.00	815.00	910.00	815.00	910.00	910.00	824.60	99	0.82	2	99	100.00
ICFL	NF	10-Jul-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	4	0.04	1	4	100.00
ICICI500	EQ	10-Jul-2020	143.20	143.12	143.95	142.91	143.60	143.58	143.33	633	0.91	118	364	57.50
ICICIB22	EQ	10-Jul-2020	26.19	26.49	26.49	25.81	25.90	25.92	26.00	244084	63.46	2082	102290	41.91
ICICIBANK	EQ	10-Jul-2020	370.35	364.90	368.20	359.00	359.90	360.35	363.19	27865749	101205.60	280327	8968070	32.18
ICICIBANKN	EQ	10-Jul-2020	227.90	229.90	229.90	222.36	222.51	223.07	224.47	11621	26.09	360	4430	38.12
ICICIBANKP	EQ	10-Jul-2020	125.59	129.00	129.00	121.35	121.72	121.80	122.27	37188	45.47	2094	36000	96.81
ICICIGI	EQ	10-Jul-2020	1271.10	1278.00	1284.75	1250.25	1256.10	1260.10	1268.24	393177	4986.44	20788	263764	67.09
ICICIGOLD	EQ	10-Jul-2020	44.15	43.60	44.15	43.60	44.13	44.10	43.98	123282	54.22	1093	96619	78.37
ICICILIQ	EQ	10-Jul-2020	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	24195	241.95	47	23500	97.13
ICICILOVOL	EQ	10-Jul-2020	88.38	89.30	89.30	87.05	88.20	88.20	87.95	5538	4.87	163	4918	88.80
ICICIM150	EQ	10-Jul-2020	58.65	58.85	58.85	58.20	58.20	58.25	58.73	5042	2.96	19	4566	90.56
ICICIMCAP	EQ	10-Jul-2020	57.74	59.30	59.30	57.15	57.40	57.36	57.69	2139	1.23	91	1894	88.55
ICICINF100	EQ	10-Jul-2020	118.00	117.99	118.00	115.70	117.00	117.57	117.39	2931	3.44	208	2366	80.72
ICICINIFTY	EQ	10-Jul-2020	114.09	114.10	114.49	113.10	114.20	113.95	113.69	176274	200.41	4346	122887	69.71
ICICINV20	EQ	10-Jul-2020	53.30	54.97	54.97	52.93	53.50	53.49	53.27	1610	0.86	370	1198	74.41
ICICINXT50	EQ	10-Jul-2020	26.60	26.60	27.70	26.33	26.43	26.34	26.38	25557	6.74	136	23506	91.97
ICICIPRULI	EQ	10-Jul-2020	433.25	425.00	432.70	415.80	416.60	417.45	420.46	3885699	16337.67	76462	1688161	43.45
ICICISENSX	EQ	10-Jul-2020	395.02	394.99	394.99	390.00	391.00	390.99	391.75	2350	9.21	81	1796	76.43
ICIL	EQ	10-Jul-2020	43.35	43.25	43.95	40.45	41.00	41.05	42.02	472561	198.59	3236	310687	65.75
ICRA	EQ	10-Jul-2020	2509.30	2509.75	2533.95	2501.70	2524.00	2520.85	2514.52	1726	43.40	242	1480	85.75
IDBI	EQ	10-Jul-2020	46.00	43.70	43.70	43.70	43.70	43.70	43.70	423034	184.87	2878	423034	100.00
IDBIGOLD	EQ	10-Jul-2020	4555.70	4600.00	4600.00	4462.00	4519.00	4513.60	4511.97	239	10.78	75	146	61.09
IDEA	EQ	10-Jul-2020	9.35	9.20	9.90	8.75	9.80	9.75	9.39	924543604	86768.91	344587	220741765	23.88
IDFC	EQ	10-Jul-2020	20.30	20.05	20.05	19.10	19.30	19.30	19.46	14302730	2783.06	22207	6847995	47.88
IDFCFIRSTB	EQ	10-Jul-2020	28.05	28.00	28.00	26.65	27.10	27.10	27.20	48585995	13217.26	94181	10779984	22.19
IDFCFIRSTB	N1	10-Jul-2020	5218.01	5218.01	5220.01	5218.01	5220.01	5220.01	5219.53	21	1.10	5	21	100.00
IDFCFIRSTB	N2	10-Jul-2020	10435.14	10450.00	10475.00	10450.00	10475.00	10475.00	10456.06	33	3.45	3	33	100.00
IDFCFIRSTB	N3	10-Jul-2020	5190.00	5100.06	5200.00	5100.06	5200.00	5200.00	5150.03	8	0.41	2	4	50.00
IDFCFIRSTB	N5	10-Jul-2020	5065.00	5012.06	5099.00	5012.06	5099.00	5099.00	5054.45	14	0.71	5	8	57.14
IDFCFIRSTB	N9	10-Jul-2020	5200.00	5180.00	5180.00	5180.00	5180.00	5180.00	5180.00	4	0.21	2	4	100.00
IDFCFIRSTB	NB	10-Jul-2020	5125.00	5060.01	5124.99	5060.01	5080.00	5080.00	5090.00	10	0.51	3	6	60.00
IDFCFIRSTB	NC	10-Jul-2020	9951.00	9950.00	9960.00	9950.00	9960.00	9960.00	9952.35	17	1.69	6	17	100.00
IDFNIFTYET	EQ	10-Jul-2020	110.99	111.80	111.80	111.79	111.79	111.79	111.80	7	0.01	3	7	100.00
IEX	EQ	10-Jul-2020	186.25	185.70	188.10	184.55	185.35	185.30	186.45	333665	622.11	25145	175323	52.54
IFBAGRO	EQ	10-Jul-2020	300.55	303.05	303.05	295.25	295.25	297.05	297.68	4283	12.75	212	2645	61.76
IFBIND	EQ	10-Jul-2020	410.45	414.65	414.65	401.00	404.85	404.00	405.30	32355	131.14	2515	17711	54.74
IFCI	EQ	10-Jul-2020	7.55	7.55	7.60	7.20	7.30	7.30	7.33	4579710	335.73	93643	2429710	53.05
IFCI	NH	10-Jul-2020	1069.00	1069.00	1070.00	1069.00	1070.00	1070.00	1069.67	30	0.32	3	30	100.00
IFCI	NL	10-Jul-2020	1028.90	1027.00	1029.99	1025.00	1029.90	1029.90	1028.58	420	4.32	12	420	100.00
IFGLEXPOR	EQ	10-Jul-2020	142.60	137.80	143.15	137.10	139.10	140.00	140.04	4694	6.57	108	3275	69.77
IGARASHI	EQ	10-Jul-2020	282.00	279.65	284.00	277.00	278.05	278.00	279.70	44133	123.44	1993	20895	47.35
IGL	EQ	10-Jul-2020	410.40	411.70	417.90	406.40	407.80	407.75	412.37	4315138	17794.22	67252	1091573	25.30
IGPL	EQ	10-Jul-2020	181.20	173.50	181.75	172.15	172.15	172.15	175.00	63234	110.66	1120	44787	70.83
IIFCL	N2	10-Jul-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	100	1.19	1	100	100.00
IIFCL	N4	10-Jul-2020	1460.00	1461.00	1461.00	1450.10	1450.10	1452.95	1455.37	336	4.89	11	331	98.51
IIFL	EQ	10-Jul-2020	78.15	78.00	78.85	76.00	76.45	76.35	77.38	613551	474.79	3942	326743	53.25
IIFL	N2	10-Jul-2020	1025.50	1025.80	1025.80	1025.80	1025.80	1025.80	1025.80	56	0.57	3	56	100.00
IIFL	N3	10-Jul-2020	1121.90	1122.30	1122.30	1122.30	1122.30	1122.30	1122.30	25	0.28	1	25	100.00
IIFL	N4	10-Jul-2020	996.90	1000.00	1000.00	997.00	997.00	997.00	999.79	200	2.00	6	200	100.00
IIFL	N5	10-Jul-2020	1032.96	1032.95	1044.00	1032.95	1032.95	1032.95	1038.01	215	2.23	4	215	100.00
IIFL	N6	10-Jul-2020	946.00	970.00	970.00	960.00	960.00	960.00	964.55	166	1.60	5	166	100.00
IIFL	N8	10-Jul-2020	1081.45	1081.75	1081.75	1081.75	1081.75	1081.75	1081.75	511	5.53	2	511	100.00
IIFL	NC	10-Jul-2020	999.02	990.10	990.10	955.10	955.10	955.10	960.49	100	0.96	3	100	100.00
IIFLSEC	EQ	10-Jul-2020	48.95	49.50	51.00	46.70	48.65	48.80	49.36	1901565	938.55	8084	1029919	54.16
IIFLWAM	EQ	10-Jul-2020	973.00	984.95	984.95	953.95	963.00	961.60	964.07	6574	63.38	817	4751	72.27
IITL	EQ	10-Jul-2020	58.05	60.50	60.95	56.10	60.00	58.70	58.85	202	0.12	13	102	50.50
IL&FSENGG	BZ	10-Jul-2020	4.60	4.50	4.50	4.40	4.40	4.40	4.40	20560	0.91	24	-	-
IL&FSTRANS	BZ	10-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	33559	0.49	42	-	-
IMAGICAA	BE	10-Jul-2020	4.95	4.95	5.10	4.85	4.85	4.90	5.00	96968	4.85	131	-	-
IMFA	EQ	10-Jul-2020	179.35	181.45	181.50	172.00	175.20	175.05	175.19	8981	15.73	331	6857	76.35
IMPAL	EQ	10-Jul-2020	528.60	529.75	529.90	525.00	525.10	525.95	526.88	459	2.42	53	365	79.52
IMPEXFERRO	BE	10-Jul-2020	0.50	0.55	0.55	0.45	0.45	0.45	0.55	31430	0.17	9	-	-
INDBANK	EQ	10-Jul-2020	7.30	7.40	7.40	7.10	7.20	7.15	7.21	51943	3.75	200	37503	72.20
INDHOTEL	EQ	10-Jul-2020	81.80	81.70	82.20	80.40	81.05	81.25	81.20	1249573	1014.64	8826	505006	40.41
INDIACEM	EQ	10-Jul-2020	123.90	123.90	124.55	120.55	121.40	121.65	122.02	1790403	2184.70	13436	633787	35.40
INDIAGLYCO	EQ	10-Jul-2020	287.95	285.90	288.80	279.60	282.00	282.40	283.36	162337	460.00	4142	65641	40.44
INDIAMART	EQ	10-Jul-2020	2260.85	2244.00	2275.00	2210.00	2220.00	2229.40	2250.45	49722	1118.97	4938	25992	52.27
INDIANB	EQ	10-Jul-2020	65.10	64.95	65.45	63.30	63.85	63.90	64.22	2595043	1666.66	12631	928140	35.77
INDIANCARD	EQ	10-Jul-2020	97.10	96.85	99.90	94.50	99.90	96.90	96.21	2849	2.74	96	2392	83.96
INDIANHUME	EQ	10-Jul-2020	171.45	172.00	179.80	167.70	178.00	176.20	174.17	137312	239.16	3474	62523	45.53
INDIGO	EQ	10-Jul-2020	1020.05	1010.00	1028.45	1001.70	1018.00	1016.75	1016.80	1111137	11298.02	35836	139197	12.53
INDIGRID	IV	10-Jul-2020	102.55	102.65	102.65	100.99	101.50	101.20	101.13	989982	1001.19	299	913437	92.27
INDLMETER	BE	10-Jul-2020	15.65	16.35	16.40	16.35	16.35	16.35	16.36	1835	0.30	7	-	-
INDNIPPON	EQ	10-Jul-2020	292.60	288.35	299.00	288.35	296.50	294.90	296.99	47511	141.10	1109	24281	51.11
INDOCO	EQ	10-Jul-2020	206.70	207.85	208.90	202.55	204.00	203.55	205.38	28010	57.53	1028	16421	58.63
INDORAMA	EQ	10-Jul-2020	17.00	16.75	17.35	16.70	17.00	16.80	16.90	14052	2.37	91	11649	82.90
INDOSOLAR	BZ	10-Jul-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	79302	1.43	71	-	-
INDOSTAR	EQ	10-Jul-2020	278.90	278.00	283.40	271.70	276.00	276.80	276.06	21215	58.57	1304	5666	26.71
INDOTECH	EQ	10-Jul-2020	98.20	99.95	99.95	97.00	97.00	97.75	97.90	3152	3.09	87	1975	62.66
INDOTHAI	BE	10-Jul-2020	17.60	17.20	18.45	17.20	18.45	18.45	18.27	17835	3.26	67	-	-
INDOWIND	BE	10-Jul-2020	3.60	3.70	3.70	3.45	3.60	3.60	3.48	20529	0.72	65	-	-
INDRAMEDCO	EQ	10-Jul-2020	51.70	52.00	52.75	50.50	50.65	50.75	51.10	213965	109.33	1797	126671	59.20
INDSWFTLAB	EQ	10-Jul-2020	36.15	36.05	36.50	34.35	34.85	34.80	35.06	29887	10.48	300	20647	69.08
INDSWFTLTD	BE	10-Jul-2020	3.30	3.25	3.25	3.20	3.20	3.20	3.22	300	0.01	2	-	-
INDTERRAIN	EQ	10-Jul-2020	30.65	31.00	31.35	30.10	30.65	30.30	30.69	128220	39.35	1061	84585	65.97
INDUSINDBK	EQ	10-Jul-2020	556.55	552.30	554.45	532.40	540.25	539.25	542.18	26964983	146198.92	315487	3011918	11.17
INEOSSTYRO	EQ	10-Jul-2020	843.95	822.00	839.00	822.00	833.00	831.00	832.52	30822	256.60	1123	24194	78.50
INFIBEAM	EQ	10-Jul-2020	65.40	66.35	67.90	64.70	67.25	67.25	66.72	1091127	727.95	4577	824342	75.55
INFOBEAN	EQ	10-Jul-2020	94.20	93.95	94.20	90.00	92.00	92.25	91.79	12425	11.40	280	8103	65.22
INFRABEES	EQ	10-Jul-2020	312.49	318.00	318.48	313.20	316.94	316.99	316.44	97	0.31	21	56	57.73
INFRATEL	EQ	10-Jul-2020	214.55	215.35	215.95	206.15	208.70	209.05	209.04	10692696	22352.06	85578	2647417	24.76
INFY	EQ	10-Jul-2020	781.70	773.50	789.90	773.50	779.90	781.85	782.38	5206452	40734.45	94276	1519722	29.19
INGERRAND	EQ	10-Jul-2020	622.35	623.10	631.40	621.10	623.00	622.70	623.11	2798	17.43	409	1532	54.75
INNOVANA	SM	10-Jul-2020	97.30	93.00	102.15	93.00	102.15	102.15	95.61	14000	13.39	5	14000	100.00
INNOVATIVE	SM	10-Jul-2020	7.05	6.70	7.30	6.70	7.30	7.30	6.90	9000	0.62	3	6000	66.67
INOXLEISUR	EQ	10-Jul-2020	233.75	233.75	236.00	230.00	233.80	233.30	232.72	136988	318.80	4134	68009	49.65
INOXWIND	EQ	10-Jul-2020	38.25	38.90	39.30	37.80	38.20	38.10	38.26	54549	20.87	542	35492	65.06
INSECTICID	EQ	10-Jul-2020	452.30	454.95	469.10	440.00	442.75	443.05	452.52	112916	510.97	6230	32605	28.88
INSPIRISYS	EQ	10-Jul-2020	22.80	23.45	27.35	23.10	27.35	27.35	26.42	91756	24.24	914	70091	76.39
INTELLECT	EQ	10-Jul-2020	107.55	107.00	112.90	106.05	110.50	110.95	111.62	256409	286.20	2038	160910	62.76
INTENTECH	EQ	10-Jul-2020	31.85	30.60	33.40	30.60	33.40	33.40	33.05	73770	24.38	274	53580	72.63
INVENTURE	EQ	10-Jul-2020	14.20	14.00	14.20	13.50	14.00	14.00	14.04	75908	10.66	138	56327	74.20
IOB	EQ	10-Jul-2020	11.05	11.00	11.00	10.65	10.75	10.75	10.80	3738681	403.61	3678	1919742	51.35
IOC	EQ	10-Jul-2020	86.50	86.45	86.55	85.40	86.15	86.15	85.99	11091008	9537.22	38811	2916233	26.29
IOLCP	EQ	10-Jul-2020	623.35	637.00	722.65	633.20	696.15	695.25	675.62	6605379	44627.57	147461	828120	12.54
IPCALAB	EQ	10-Jul-2020	1647.00	1644.00	1669.00	1626.00	1659.65	1664.35	1652.44	180451	2981.85	18589	94858	52.57
IRB	EQ	10-Jul-2020	124.85	125.25	127.25	120.00	120.80	122.05	122.85	6093675	7485.81	35373	1931542	31.70
IRBINVIT	IV	10-Jul-2020	41.58	41.50	41.50	38.50	39.90	39.64	39.82	285000	113.50	83	227500	79.82
IRCON	EQ	10-Jul-2020	95.70	95.00	97.65	94.40	94.95	94.90	95.55	947658	905.44	21365	376232	39.70
IRCTC	EQ	10-Jul-2020	1385.05	1375.00	1444.00	1360.00	1399.45	1400.95	1405.24	1832270	25747.87	84668	276402	15.09
IREDA	N1	10-Jul-2020	1300.00	1560.00	1560.00	1444.00	1444.00	1444.00	1540.67	6	0.09	3	6	100.00
IREDA	N5	10-Jul-2020	1315.00	1396.80	1396.80	1317.00	1317.00	1317.00	1358.66	21	0.29	4	16	76.19
IREDA	N6	10-Jul-2020	1435.00	1429.00	1430.00	1429.00	1430.00	1429.60	1429.60	250	3.57	3	250	100.00
IRFC	N1	10-Jul-2020	1118.15	1120.00	1124.00	1119.00	1123.48	1123.48	1121.21	1052	11.80	14	860	81.75
IRFC	N2	10-Jul-2020	1272.00	1256.45	1275.00	1256.45	1265.00	1265.00	1263.95	310	3.92	3	155	50.00
IRFC	N3	10-Jul-2020	1112.25	1119.85	1119.85	1119.85	1119.85	1119.85	1119.85	50	0.56	1	50	100.00
IRFC	N9	10-Jul-2020	1210.00	1212.00	1212.00	1181.00	1181.00	1181.00	1200.38	16	0.19	2	16	100.00
IRFC	NA	10-Jul-2020	1329.22	1326.00	1333.00	1317.01	1317.01	1317.01	1328.30	486	6.46	13	385	79.22
IRFC	ND	10-Jul-2020	1205.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	25	0.31	1	25	100.00
IRFC	NE	10-Jul-2020	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	200	2.69	1	200	100.00
IRFC	NG	10-Jul-2020	1250.00	1240.10	1241.20	1240.00	1241.20	1241.20	1240.37	218	2.70	3	159	72.94
IRFC	NI	10-Jul-2020	1190.00	1187.50	1187.50	1184.00	1185.00	1185.00	1184.56	643	7.62	6	643	100.00
IRFC	NJ	10-Jul-2020	1265.22	1272.00	1274.00	1268.00	1268.00	1268.00	1273.17	300	3.82	6	300	100.00
IRFC	NK	10-Jul-2020	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	754	10.03	47	754	100.00
IRFC	NM	10-Jul-2020	1500.00	1250.01	1265.00	1250.00	1255.60	1255.60	1252.81	252	3.16	6	176	69.84
IRFC	NO	10-Jul-2020	1292.00	1295.10	1295.10	1295.10	1295.10	1295.10	1295.10	5	0.06	1	5	100.00
ISEC	EQ	10-Jul-2020	502.15	501.75	515.50	498.05	510.00	510.05	508.64	404222	2056.02	9979	170693	42.23
ISFT	BE	10-Jul-2020	65.75	68.95	69.00	66.10	69.00	69.00	68.15	8499	5.79	84	-	-
ISMTLTD	BE	10-Jul-2020	4.80	4.65	5.00	4.65	5.00	5.00	4.98	79674	3.97	96	-	-
ITC	EQ	10-Jul-2020	195.45	195.15	196.50	194.00	194.35	194.35	194.90	16192017	31557.71	97350	5464531	33.75
ITDC	EQ	10-Jul-2020	216.20	216.00	218.95	212.75	213.50	213.50	215.10	17653	37.97	643	8918	50.52
ITDCEM	EQ	10-Jul-2020	51.10	50.50	52.00	50.50	51.25	51.35	51.52	231953	119.49	4344	140387	60.52
ITI	EQ	10-Jul-2020	128.60	126.50	130.90	122.55	124.10	124.65	126.63	1578521	1998.94	18185	421404	26.70
IVC	BE	10-Jul-2020	3.15	3.15	3.25	3.10	3.15	3.15	3.14	145161	4.55	110	-	-
IVP	EQ	10-Jul-2020	42.30	41.00	42.65	40.15	42.05	42.00	41.10	1903	0.78	46	1701	89.39
IVZINGOLD	EQ	10-Jul-2020	4460.00	4450.00	4469.95	4402.00	4435.00	4435.00	4431.65	75	3.32	29	40	53.33
IVZINNIFTY	EQ	10-Jul-2020	1162.75	1161.00	1161.00	1148.60	1160.30	1160.30	1150.52	19	0.22	3	18	94.74
IZMO	EQ	10-Jul-2020	22.35	23.45	23.45	21.30	22.70	22.60	22.46	31312	7.03	214	15439	49.31
J&KBANK	EQ	10-Jul-2020	19.80	19.65	19.70	18.85	18.85	18.85	19.02	4006112	762.10	6382	2456861	61.33
JAGRAN	EQ	10-Jul-2020	41.55	41.95	42.00	40.70	40.90	41.00	41.49	1159443	481.06	6439	644414	55.58
JAGSNPHARM	EQ	10-Jul-2020	44.75	42.55	44.70	42.55	43.00	43.00	43.01	62382	26.83	441	38352	61.48
JAIBALAJI	EQ	10-Jul-2020	22.10	23.00	23.00	22.05	22.15	22.15	22.19	7369	1.64	57	6145	83.39
JAICORPLTD	EQ	10-Jul-2020	95.20	94.80	98.45	92.50	96.70	97.00	96.28	3778165	3637.51	20794	430226	11.39
JAIHINDPRO	BZ	10-Jul-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	16435	0.23	6	-	-
JAINSTUDIO	BE	10-Jul-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	3235	0.11	12	-	-
JAKHARIA	SM	10-Jul-2020	154.00	148.25	148.25	148.25	148.25	148.25	148.25	800	1.19	1	800	100.00
JALAN	SM	10-Jul-2020	4.30	4.10	4.10	4.10	4.10	4.10	4.10	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	10-Jul-2020	32.50	31.85	32.25	31.65	31.90	31.90	31.92	1008649	321.94	3055	338503	33.56
JASH	EQ	10-Jul-2020	152.30	155.45	159.90	150.00	159.90	159.30	156.54	12276	19.22	233	9378	76.39
JAYAGROGN	EQ	10-Jul-2020	94.60	95.80	96.00	90.75	90.75	91.55	93.42	7330	6.85	123	6124	83.55
JAYBARMARU	EQ	10-Jul-2020	190.20	189.95	191.65	186.80	188.00	187.40	189.14	17668	33.42	688	8770	49.64
JAYNECOIND	BE	10-Jul-2020	3.55	3.50	3.70	3.40	3.70	3.70	3.62	70681	2.56	47	-	-
JAYSREETEA	EQ	10-Jul-2020	53.95	53.70	54.90	51.75	51.80	52.20	53.23	213724	113.76	1922	97766	45.74
JBCHEPHARM	EQ	10-Jul-2020	713.70	716.35	722.00	713.50	716.70	718.65	716.39	493744	3537.13	9803	284242	57.57
JBFIND	BE	10-Jul-2020	11.55	12.10	12.10	11.00	11.00	11.15	11.70	56788	6.64	150	-	-
JBMA	EQ	10-Jul-2020	213.05	212.00	217.45	210.10	213.75	214.45	213.93	27366	58.54	1569	8779	32.08
JCHAC	EQ	10-Jul-2020	2251.65	2263.00	2281.40	2231.00	2245.00	2242.90	2259.47	5572	125.90	1089	2176	39.05
JETAIRWAYS	BZ	10-Jul-2020	29.10	30.40	30.40	28.00	28.30	28.15	28.67	134867	38.67	976	-	-
JHS	BE	10-Jul-2020	14.90	15.60	15.60	14.25	15.60	15.60	15.30	235076	35.97	702	-	-
JINDALPHOT	EQ	10-Jul-2020	14.60	15.05	15.15	14.00	14.35	14.00	14.32	14362	2.06	89	12525	87.21
JINDALPOLY	EQ	10-Jul-2020	389.95	388.00	398.85	335.55	374.00	372.65	372.43	207525	772.89	6385	75728	36.49
JINDALSAW	EQ	10-Jul-2020	63.45	63.20	64.30	62.00	62.30	62.25	62.92	1163322	732.01	5967	456760	39.26
JINDALSTEL	EQ	10-Jul-2020	164.05	162.05	170.00	160.40	168.80	169.15	165.58	20684895	34249.90	83250	3203448	15.49
JINDRILL	BE	10-Jul-2020	72.90	72.10	75.00	72.00	72.10	72.45	72.47	5650	4.09	53	-	-
JINDWORLD	EQ	10-Jul-2020	52.55	52.60	53.00	51.00	52.20	51.60	52.40	15157	7.94	339	12143	80.11
JISLDVREQS	BE	10-Jul-2020	11.05	10.50	11.60	10.50	11.60	11.60	10.87	293917	31.95	548	-	-
JISLJALEQS	BE	10-Jul-2020	10.90	10.40	11.40	10.40	11.40	11.40	10.80	7902884	853.30	6381	-	-
JITFINFRA	BE	10-Jul-2020	6.85	6.55	6.70	6.55	6.55	6.55	6.56	3303	0.22	15	-	-
JIYAECO	EQ	10-Jul-2020	16.50	17.30	17.30	17.30	17.30	17.30	17.30	55921	9.67	90	55921	100.00
JKCEMENT	EQ	10-Jul-2020	1423.60	1428.00	1439.70	1415.65	1436.95	1434.90	1433.64	15213	218.10	2784	6984	45.91
JKIL	EQ	10-Jul-2020	101.55	101.35	101.35	97.30	98.45	98.10	98.80	134588	132.97	2015	84897	63.08
JKLAKSHMI	EQ	10-Jul-2020	279.05	281.20	285.00	276.80	277.35	278.15	281.32	406420	1143.34	15149	218070	53.66
JKPAPER	EQ	10-Jul-2020	102.95	102.05	103.00	101.00	101.45	101.35	101.69	1049178	1066.94	9018	358034	34.13
JKTYRE	EQ	10-Jul-2020	67.05	66.50	67.80	65.15	65.20	65.45	66.25	835488	553.55	6405	189402	22.67
JMA	EQ	10-Jul-2020	21.80	21.40	21.80	21.30	21.60	21.60	21.47	10563	2.27	47	6118	57.92
JMCPROJECT	EQ	10-Jul-2020	52.90	53.00	53.00	50.75	51.40	51.15	51.25	183675	94.14	1292	118130	64.31
JMFINANCIL	EQ	10-Jul-2020	80.35	80.20	84.25	79.65	82.15	82.05	82.54	4285344	3537.11	27066	1547642	36.11
JMTAUTOLTD	BE	10-Jul-2020	4.95	4.75	4.75	4.75	4.75	4.75	4.75	79269	3.77	260	-	-
JOCIL	EQ	10-Jul-2020	154.35	154.00	155.45	150.00	152.50	151.70	151.79	6561	9.96	290	3700	56.39
JPASSOCIAT	EQ	10-Jul-2020	2.70	2.75	2.80	2.60	2.70	2.65	2.72	22666230	615.92	5355	9116796	40.22
JPINFRATEC	BE	10-Jul-2020	1.80	1.75	1.80	1.75	1.75	1.75	1.76	1030768	18.09	562	-	-
JPOLYINVST	BE	10-Jul-2020	16.25	15.50	17.05	15.45	16.95	16.95	16.53	2159	0.36	12	-	-
JPPOWER	EQ	10-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	2579502	51.59	425	2429502	94.18
JSL	EQ	10-Jul-2020	40.60	40.35	41.45	39.90	40.55	40.65	40.74	644304	262.50	4153	359399	55.78
JSLHISAR	EQ	10-Jul-2020	74.75	74.20	78.50	74.10	76.00	76.00	76.47	710903	543.62	8343	349516	49.17
JSWENERGY	EQ	10-Jul-2020	47.25	47.00	47.55	45.70	46.10	46.10	46.46	804956	374.00	6030	427695	53.13
JSWHL	EQ	10-Jul-2020	1991.05	1973.05	1987.80	1940.20	1942.00	1946.20	1955.06	450	8.80	61	375	83.33
JSWSTEEL	EQ	10-Jul-2020	197.45	196.00	196.00	191.00	193.45	193.30	193.12	10893405	21037.68	63471	2487954	22.84
JTEKTINDIA	EQ	10-Jul-2020	67.80	67.00	67.70	65.20	66.10	66.30	66.28	136788	90.67	1222	67600	49.42
JUBILANT	EQ	10-Jul-2020	709.30	710.80	720.90	703.40	711.30	709.55	713.32	356864	2545.57	10737	190341	53.34
JUBLFOOD	EQ	10-Jul-2020	1685.40	1677.00	1682.45	1613.00	1625.00	1620.60	1639.59	1143971	18756.48	41920	446637	39.04
JUBLINDS	EQ	10-Jul-2020	107.60	110.00	110.00	105.20	106.00	106.45	106.47	6392	6.81	306	3813	59.65
JUMPNET	EQ	10-Jul-2020	59.55	59.00	60.25	58.40	58.75	58.75	59.08	1220421	721.05	3182	596641	48.89
JUNIORBEES	EQ	10-Jul-2020	273.46	274.40	275.00	270.55	275.00	274.27	274.06	33360	91.43	2156	19556	58.62
JUSTDIAL	EQ	10-Jul-2020	374.20	375.00	379.40	368.00	373.25	374.50	373.53	2140732	7996.20	30999	244556	11.42
JVLAGRO	BZ	10-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	3100	0.04	4	-	-
JYOTHYLAB	EQ	10-Jul-2020	119.80	118.75	119.70	117.15	118.00	117.85	118.40	595292	704.85	8883	231009	38.81
KABRAEXTRU	EQ	10-Jul-2020	55.55	54.10	54.90	52.20	52.95	53.05	53.47	31119	16.64	959	13871	44.57
KAJARIACER	EQ	10-Jul-2020	388.80	389.00	394.90	385.00	389.00	388.90	390.19	81711	318.83	3068	29348	35.92
KAKATCEM	EQ	10-Jul-2020	144.80	145.10	145.15	140.80	142.10	142.65	142.42	9276	13.21	323	6104	65.80
KALPATPOWR	EQ	10-Jul-2020	262.50	260.55	264.85	259.35	261.60	262.80	260.86	328413	856.71	6583	170193	51.82
KALYANIFRG	BE	10-Jul-2020	138.50	138.50	140.50	132.60	135.05	134.75	136.59	557	0.76	11	-	-
KAMATHOTEL	EQ	10-Jul-2020	35.65	34.20	34.55	31.80	32.60	32.80	33.40	363871	121.52	2894	180486	49.60
KAMDHENU	BE	10-Jul-2020	73.20	73.00	74.85	71.25	72.50	72.50	73.09	5638	4.12	71	-	-
KANANIIND	BE	10-Jul-2020	4.30	4.50	4.50	4.30	4.30	4.30	4.46	26117	1.16	51	-	-
KANORICHEM	EQ	10-Jul-2020	36.50	36.95	38.15	35.50	36.80	37.15	37.09	74137	27.50	772	34541	46.59
KANSAINER	EQ	10-Jul-2020	436.25	438.00	438.00	430.00	430.85	431.90	433.80	264585	1147.77	3361	221712	83.80
KAPSTON	EQ	10-Jul-2020	91.70	92.95	92.95	88.00	92.45	88.65	88.94	434	0.39	13	390	89.86
KARDA	BE	10-Jul-2020	62.45	63.00	63.05	60.50	60.65	60.65	61.09	126384	77.21	298	-	-
KARMAENG	EQ	10-Jul-2020	11.95	11.95	11.95	11.40	11.40	11.40	11.75	1871	0.22	10	1721	91.98
KARURVYSYA	EQ	10-Jul-2020	35.45	35.40	35.45	34.10	34.75	34.75	34.76	1287901	447.69	6386	625369	48.56
KAYA	BE	10-Jul-2020	217.50	227.00	227.00	212.00	215.95	215.65	215.99	14006	30.25	296	-	-
KCP	EQ	10-Jul-2020	56.90	55.80	57.30	55.00	55.80	56.15	56.00	298930	167.39	1988	153754	51.43
KCPSUGIND	EQ	10-Jul-2020	15.35	15.35	15.35	14.90	15.10	15.00	15.10	109220	16.49	380	54590	49.98
KDDL	BE	10-Jul-2020	153.55	160.00	161.20	153.55	161.20	161.05	159.71	2659	4.25	70	-	-
KEC	EQ	10-Jul-2020	271.70	268.05	278.00	268.05	276.00	275.95	273.28	206721	564.92	6984	53547	25.90
KECL	EQ	10-Jul-2020	12.75	12.45	12.70	12.30	12.60	12.55	12.45	43286	5.39	214	32901	76.01
KEI	EQ	10-Jul-2020	385.65	388.95	395.00	382.60	386.00	388.15	389.66	750991	2926.30	17408	246330	32.80
KELLTONTEC	BE	10-Jul-2020	15.05	15.10	15.65	14.75	15.00	15.00	15.07	82908	12.49	92	-	-
KENNAMET	EQ	10-Jul-2020	782.10	799.95	811.00	768.00	772.25	788.95	778.11	10991	85.52	266	2405	21.88
KERNEX	BE	10-Jul-2020	20.90	21.55	21.55	20.05	20.50	20.90	20.69	6990	1.45	65	-	-
KESORAMIND	EQ	10-Jul-2020	36.10	36.20	36.20	34.40	34.55	34.55	34.96	141489	49.46	1116	99238	70.14
KEYFINSERV	EQ	10-Jul-2020	39.00	37.05	40.35	37.05	38.50	38.50	37.23	294	0.11	12	283	96.26
KGL	BZ	10-Jul-2020	0.55	0.60	0.60	0.55	0.55	0.55	0.57	2265882	12.98	314	-	-
KHADIM	BE	10-Jul-2020	122.65	116.55	122.50	116.55	122.00	121.30	120.09	19230	23.09	373	-	-
KHANDSE	EQ	10-Jul-2020	9.95	9.65	10.30	9.50	10.20	10.05	9.88	1291	0.13	20	828	64.14
KICL	EQ	10-Jul-2020	1285.95	1291.95	1349.90	1275.00	1280.00	1280.00	1286.25	2952	37.97	263	2764	93.63
KILITCH	BE	10-Jul-2020	91.90	93.00	93.00	90.00	92.35	92.35	91.73	3387	3.11	84	-	-
KINGFA	EQ	10-Jul-2020	401.50	401.50	404.90	390.30	394.00	395.40	395.29	8986	35.52	432	5171	57.55
KIOCL	EQ	10-Jul-2020	101.65	98.15	103.40	98.15	99.50	99.10	99.73	12346	12.31	352	6454	52.28
KIRIINDUS	EQ	10-Jul-2020	472.35	471.80	477.45	460.05	465.80	467.60	468.78	235115	1102.18	7156	55790	23.73
KIRLFER	EQ	10-Jul-2020	73.10	73.00	74.55	70.60	71.90	71.85	72.69	31426	22.84	607	21888	69.65
KIRLOSBROS	EQ	10-Jul-2020	106.65	106.50	108.00	105.50	107.00	106.90	106.86	85605	91.48	2581	43725	51.08
KIRLOSENG	EQ	10-Jul-2020	110.95	112.75	112.75	110.50	110.50	110.60	110.87	13314	14.76	323	9316	69.97
KIRLOSIND	EQ	10-Jul-2020	658.00	661.85	661.85	641.95	649.00	645.75	646.51	892	5.77	142	548	61.43
KITEX	EQ	10-Jul-2020	111.15	110.40	110.95	108.35	109.00	108.75	109.85	59546	65.41	1047	40870	68.64
KKCL	EQ	10-Jul-2020	728.00	728.00	738.05	726.45	732.00	732.05	732.63	372	2.73	156	196	52.69
KMSUGAR	EQ	10-Jul-2020	9.05	9.20	9.20	8.75	8.90	8.85	8.89	156466	13.92	302	127291	81.35
KNRCON	EQ	10-Jul-2020	211.35	210.30	215.15	209.25	211.00	211.65	212.73	110490	235.04	2128	24019	21.74
KOHINOOR	BZ	10-Jul-2020	10.20	9.70	10.70	9.70	10.70	10.70	9.91	24849	2.46	139	-	-
KOKUYOCMLN	EQ	10-Jul-2020	54.40	53.80	54.50	53.10	53.40	53.50	53.67	72542	38.93	1069	50349	69.41
KOLTEPATIL	EQ	10-Jul-2020	155.20	154.85	158.30	153.25	154.50	155.00	155.74	40506	63.08	1978	20940	51.70
KOPRAN	EQ	10-Jul-2020	35.80	35.75	37.90	35.20	36.95	37.10	36.88	445396	164.28	3066	187485	42.09
KOTAKBANK	EQ	10-Jul-2020	1368.15	1363.40	1375.00	1345.55	1353.00	1349.35	1360.54	3017959	41060.63	103872	1091708	36.17
KOTAKBKETF	EQ	10-Jul-2020	231.97	230.00	230.92	226.10	227.34	226.80	228.03	381557	870.05	1883	269139	70.54
KOTAKGOLD	EQ	10-Jul-2020	434.60	434.60	434.60	430.60	433.25	433.05	431.77	48316	208.62	1192	33881	70.12
KOTAKNIFTY	EQ	10-Jul-2020	112.06	111.60	112.00	111.08	111.56	111.57	111.58	94023	104.91	598	66565	70.80
KOTAKNV20	EQ	10-Jul-2020	54.22	54.79	54.79	54.00	54.00	54.06	54.16	2229	1.21	58	1049	47.06
KOTAKPSUBK	EQ	10-Jul-2020	150.26	148.71	152.70	146.40	147.76	147.75	148.27	21427	31.77	248	12087	56.41
KOTARISUG	EQ	10-Jul-2020	13.35	13.45	13.45	12.80	13.10	13.15	13.15	48765	6.41	174	36394	74.63
KOTHARIPET	EQ	10-Jul-2020	16.35	16.35	16.45	15.80	16.25	16.25	16.11	18464	2.97	148	14081	76.26
KOTHARIPRO	EQ	10-Jul-2020	63.75	63.05	64.80	62.50	62.75	62.85	63.04	2347	1.48	82	1920	81.81
KPITTECH	EQ	10-Jul-2020	61.55	62.00	63.60	61.65	63.30	63.20	62.79	645314	405.22	7402	405889	62.90
KPRMILL	EQ	10-Jul-2020	490.20	488.00	497.00	479.70	480.50	482.10	488.50	9423	46.03	663	3715	39.42
KRBL	EQ	10-Jul-2020	275.75	271.00	273.70	262.10	264.90	264.65	267.21	671577	1794.50	8901	155283	23.12
KREBSBIO	EQ	10-Jul-2020	73.35	72.25	76.00	71.15	74.70	74.35	73.85	15233	11.25	202	9554	62.72
KRIDHANINF	BE	10-Jul-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	20525	0.75	53	-	-
KRISHANA	BE	10-Jul-2020	44.95	44.95	45.05	44.95	44.95	45.00	44.98	1001	0.45	4	-	-
KSB	EQ	10-Jul-2020	526.75	517.00	542.00	516.00	522.30	521.55	528.55	48135	254.42	2354	21427	44.51
KSCL	EQ	10-Jul-2020	585.70	584.00	586.55	565.00	568.65	569.45	575.67	185376	1067.15	8722	79088	42.66
KSERASERA	BE	10-Jul-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.35	15403715	54.68	1924	-	-
KSL	EQ	10-Jul-2020	238.45	234.85	238.80	228.00	237.50	236.45	233.22	217343	506.90	10461	87727	40.36
KSOLVES	ST	10-Jul-2020	104.00	108.00	109.20	101.05	104.20	104.20	107.23	13200	14.15	11	13200	100.00
KTKBANK	EQ	10-Jul-2020	45.50	45.50	48.20	44.60	46.95	47.20	46.77	15161059	7090.30	39109	4185816	27.61
KUANTUM	EQ	10-Jul-2020	512.30	549.90	614.00	540.05	605.00	602.20	590.32	101019	596.33	6916	28917	28.63
KWALITY	BE	10-Jul-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	261405	10.59	318	-	-
L&TFH	EQ	10-Jul-2020	70.25	69.90	71.50	68.50	69.25	69.20	69.67	21890066	15250.68	61674	4279866	19.55
L&TFINANCE	NC	10-Jul-2020	1080.00	1078.00	1080.00	1077.00	1077.00	1077.10	1077.59	122	1.31	7	122	100.00
L&TFINANCE	NE	10-Jul-2020	1065.00	1040.00	1065.00	1040.00	1048.00	1048.20	1048.55	470	4.93	10	468	99.57
L&TFINANCE	NQ	10-Jul-2020	1090.00	1031.01	1045.00	1031.01	1040.00	1040.00	1037.58	173	1.80	16	153	88.44
L&TFINANCE	Y3	10-Jul-2020	1015.00	1015.50	1015.50	1015.50	1015.50	1015.50	1015.50	7	0.07	1	7	100.00
L&TFINANCE	Y5	10-Jul-2020	1089.90	1080.00	1086.00	1080.00	1082.00	1082.00	1082.59	113	1.22	13	96	84.96
L&TFINANCE	Y9	10-Jul-2020	1110.00	1106.00	1106.00	1101.01	1101.01	1101.01	1102.15	105	1.16	4	105	100.00
L&TINFRA	N2	10-Jul-2020	2040.00	2043.00	2043.00	2036.51	2036.51	2036.51	2041.49	175	3.57	9	175	100.00
L&TINFRA	N4	10-Jul-2020	1990.26	1990.26	1996.00	1990.26	1996.00	1996.00	1992.46	153	3.05	7	153	100.00
L&TINFRA	N6	10-Jul-2020	2099.47	2099.00	2104.00	2099.00	2104.00	2101.11	2100.68	312	6.55	10	312	100.00
LAKPRE	BZ	10-Jul-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1500	0.03	1	-	-
LAKSHVILAS	EQ	10-Jul-2020	22.75	23.10	23.40	22.00	22.35	22.35	22.55	1114322	251.30	3394	676361	60.70
LALPATHLAB	EQ	10-Jul-2020	1815.85	1822.00	1822.00	1766.00	1782.25	1782.25	1788.43	74148	1326.08	9840	32740	44.15
LAMBODHARA	EQ	10-Jul-2020	30.60	30.30	30.30	28.55	29.00	29.05	29.27	40553	11.87	588	22913	56.50
LAOPALA	EQ	10-Jul-2020	194.60	192.90	201.45	192.90	195.95	197.15	196.75	76850	151.20	2138	42966	55.91
LASA	BE	10-Jul-2020	45.80	44.10	47.70	43.55	45.40	44.80	44.60	28907	12.89	259	-	-
LAURUSLABS	EQ	10-Jul-2020	571.90	570.15	603.85	564.25	597.00	597.90	585.42	2420235	14168.47	50346	990995	40.95
LAXMIMACH	EQ	10-Jul-2020	2820.80	2802.65	2834.45	2770.00	2780.00	2777.35	2794.38	2215	61.90	576	1434	64.74
LEMONTREE	EQ	10-Jul-2020	25.65	25.50	25.50	24.50	24.90	24.85	24.97	1847821	461.45	5428	1259309	68.15
LEXUS	SM	10-Jul-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	4000	0.55	2	4000	100.00
LFIC	EQ	10-Jul-2020	83.55	87.70	87.70	87.70	87.70	87.70	87.70	9188	8.06	91	7788	84.76
LGBBROSLTD	EQ	10-Jul-2020	236.85	235.70	240.05	234.20	235.00	235.90	237.70	19015	45.20	824	13167	69.25
LGBFORGE	BE	10-Jul-2020	2.60	2.60	2.70	2.50	2.60	2.60	2.61	29623	0.77	58	-	-
LIBAS	EQ	10-Jul-2020	51.20	51.95	51.95	47.30	50.50	50.05	50.57	12010	6.07	83	6254	52.07
LIBERTSHOE	EQ	10-Jul-2020	139.05	138.00	141.50	135.20	136.40	136.55	137.83	174231	240.14	3292	45590	26.17
LICHSGFIN	EQ	10-Jul-2020	282.95	281.00	285.25	272.60	276.00	275.85	277.54	4787489	13287.27	56677	1021485	21.34
LICNETFGSC	EQ	10-Jul-2020	22.16	22.38	22.42	21.92	22.35	22.20	22.24	8294	1.84	142	5722	68.99
LICNETFN50	EQ	10-Jul-2020	111.24	113.99	114.00	110.04	110.10	112.05	111.67	199	0.22	48	143	71.86
LICNETFSEN	EQ	10-Jul-2020	389.69	389.69	423.99	380.01	390.20	390.31	397.68	746	2.97	238	62	8.31
LICNFNHGP	EQ	10-Jul-2020	113.05	113.05	113.05	113.05	113.05	113.05	113.05	22	0.02	1	22	100.00
LINCOLN	EQ	10-Jul-2020	162.90	160.60	165.00	160.60	162.00	161.90	162.38	33780	54.85	1124	19788	58.58
LINCPEN	EQ	10-Jul-2020	176.35	179.75	180.70	175.15	179.10	178.70	176.46	2129	3.76	155	1761	82.71
LINDEINDIA	EQ	10-Jul-2020	653.65	654.95	704.50	651.00	702.00	694.05	685.55	305484	2094.25	10739	85547	28.00
LIQUIDBEES	EQ	10-Jul-2020	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1006079	10060.78	5043	708340	70.41
LIQUIDETF	EQ	10-Jul-2020	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	12011	120.11	82	10702	89.10
LOKESHMACH	EQ	10-Jul-2020	26.55	26.55	26.90	25.50	25.50	25.60	25.88	52898	13.69	360	38822	73.39
LOTUSEYE	EQ	10-Jul-2020	32.45	33.20	33.20	31.25	32.00	31.70	31.84	5039	1.60	56	3552	70.49
LOVABLE	EQ	10-Jul-2020	53.95	54.10	54.80	53.00	53.00	53.05	53.57	17949	9.62	380	11517	64.17
LPDC	BE	10-Jul-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.60	2274	0.04	8	-	-
LSIL	BE	10-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	423118	4.65	374	-	-
LT	EQ	10-Jul-2020	944.95	940.00	952.00	930.55	935.00	932.15	937.67	4537693	42548.45	126721	1816498	40.03
LTI	EQ	10-Jul-2020	2082.00	2079.90	2120.00	2060.85	2115.90	2109.65	2101.15	167527	3520.00	21530	101621	60.66
LTMFEOFR	MF	10-Jul-2020	7.95	8.10	8.10	8.10	8.10	8.10	8.10	1500	0.12	2	1500	100.00
LTTS	EQ	10-Jul-2020	1406.30	1400.00	1439.90	1390.00	1417.00	1411.70	1415.20	99164	1403.37	5841	39213	39.54
LUMAXIND	EQ	10-Jul-2020	1297.60	1296.10	1298.35	1272.05	1285.00	1283.75	1284.46	4369	56.12	485	2762	63.22
LUMAXTECH	EQ	10-Jul-2020	92.00	91.15	100.00	91.00	94.00	93.95	93.90	114846	107.84	1241	48441	42.18
LUPIN	EQ	10-Jul-2020	867.05	870.00	874.90	858.00	859.50	861.10	867.72	1827294	15855.78	37548	678369	37.12
LUXIND	EQ	10-Jul-2020	1232.05	1240.00	1240.00	1193.00	1197.90	1201.40	1208.60	43828	529.71	4936	15506	35.38
LYKALABS	BE	10-Jul-2020	20.00	20.30	20.50	19.25	19.70	19.95	20.21	31933	6.45	57	-	-
LYPSAGEMS	EQ	10-Jul-2020	3.15	3.00	3.30	3.00	3.10	3.10	3.11	36171	1.13	122	28078	77.63
M&M	EQ	10-Jul-2020	560.30	555.30	568.95	552.00	554.80	554.85	559.12	5752463	32163.16	87823	1284257	22.33
M&MFIN	EQ	10-Jul-2020	208.55	206.40	211.35	202.25	204.00	204.10	206.60	19360404	39999.22	102395	3030233	15.65
M&MFIN	N2	10-Jul-2020	1059.00	1058.99	1058.99	1050.00	1056.00	1056.00	1051.96	668	7.03	15	533	79.79
M100	EQ	10-Jul-2020	15.99	16.30	16.47	15.60	15.95	15.91	15.94	54099	8.62	245	26820	49.58
M50	EQ	10-Jul-2020	106.95	105.30	106.33	104.74	105.95	105.05	105.30	1068	1.12	23	922	86.33
MAANALU	EQ	10-Jul-2020	57.90	57.00	57.80	55.10	56.30	55.65	56.08	15222	8.54	360	5978	39.27
MADHAV	EQ	10-Jul-2020	24.00	22.40	25.70	22.40	23.25	23.25	23.36	4793	1.12	66	3079	64.24
MADRASFERT	EQ	10-Jul-2020	19.40	19.20	19.65	19.00	19.05	19.05	19.24	170454	32.79	563	63821	37.44
MAGADSUGAR	EQ	10-Jul-2020	127.40	126.05	128.50	124.30	124.50	124.60	125.71	15226	19.14	319	11247	73.87
MAGMA	EQ	10-Jul-2020	25.60	26.40	26.85	24.55	26.45	26.15	26.23	5581827	1463.87	11285	2123409	38.04
MAGMA	N3	10-Jul-2020	995.00	851.00	980.00	851.00	980.00	980.00	915.50	40	0.37	3	20	50.00
MAGMA	N6	10-Jul-2020	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
MAGNUM	BE	10-Jul-2020	6.10	6.10	6.40	6.10	6.40	6.40	6.40	23214	1.49	28	-	-
MAHABANK	EQ	10-Jul-2020	11.70	11.60	11.80	11.30	11.50	11.55	11.55	3504196	404.57	4814	1444793	41.23
MAHASTEEL	EQ	10-Jul-2020	75.00	75.05	77.80	71.60	72.60	72.90	73.27	8865	6.50	207	6734	75.96
MAHEPC	EQ	10-Jul-2020	160.40	159.50	188.60	154.00	183.00	181.90	179.18	2170514	3889.08	25254	393553	18.13
MAHESHWARI	EQ	10-Jul-2020	173.00	168.50	173.20	168.50	169.85	169.25	170.66	32165	54.89	450	7612	23.67
MAHICKRA	SM	10-Jul-2020	73.00	70.50	72.65	70.40	72.65	72.65	71.18	4500	3.20	3	3000	66.67
MAHINDCIE	EQ	10-Jul-2020	114.95	117.00	117.00	111.00	113.10	112.65	113.73	45995	52.31	2762	29552	64.25
MAHLIFE	EQ	10-Jul-2020	216.10	218.95	225.55	213.95	218.00	217.40	219.88	65875	144.84	3890	31072	47.17
MAHLOG	EQ	10-Jul-2020	320.25	325.20	332.95	314.45	330.00	330.10	326.21	62432	203.66	2954	32346	51.81
MAHSCOOTER	EQ	10-Jul-2020	3241.00	3202.00	3232.75	3150.00	3171.00	3181.35	3190.21	15202	484.98	2763	4410	29.01
MAHSEAMLES	EQ	10-Jul-2020	234.70	233.90	239.45	225.50	228.00	227.35	231.62	196318	454.71	4455	88411	45.03
MAITHANALL	EQ	10-Jul-2020	477.45	477.50	484.60	471.50	477.00	477.50	477.12	31879	152.10	1394	17226	54.04
MAJESCO	EQ	10-Jul-2020	366.35	365.45	366.35	357.95	363.90	360.05	361.22	9247	33.40	353	7633	82.55
MALUPAPER	EQ	10-Jul-2020	30.70	30.90	30.90	30.00	30.40	30.30	30.30	19013	5.76	159	16085	84.60
MAN50ETF	EQ	10-Jul-2020	110.00	109.05	109.80	108.80	109.50	109.50	109.35	1032	1.13	16	865	83.82
MANAKALUCO	EQ	10-Jul-2020	8.90	8.80	9.30	8.80	9.30	9.30	9.23	64348	5.94	96	63022	97.94
MANAKCOAT	EQ	10-Jul-2020	5.65	5.65	5.90	5.40	5.40	5.40	5.64	2182	0.12	20	2181	99.95
MANAKSIA	EQ	10-Jul-2020	34.20	35.45	35.45	34.05	34.20	34.20	34.46	17719	6.11	241	13418	75.73
MANAKSTEEL	EQ	10-Jul-2020	10.70	10.85	10.85	10.20	10.20	10.20	10.26	30448	3.12	102	20728	68.08
MANALIPETC	EQ	10-Jul-2020	21.80	21.95	22.20	21.05	21.30	21.35	21.55	447636	96.46	1955	217933	48.69
MANAPPURAM	EQ	10-Jul-2020	159.50	159.65	161.20	157.50	160.00	160.00	159.60	4874845	7780.17	21675	784730	16.10
MANGALAM	BE	10-Jul-2020	66.70	64.10	67.95	64.10	65.50	64.75	65.39	19967	13.06	252	-	-
MANGCHEFER	EQ	10-Jul-2020	37.05	36.90	38.80	34.60	37.50	37.20	37.16	1921250	713.94	18475	707185	36.81
MANGLMCEM	EQ	10-Jul-2020	199.00	200.00	202.10	195.55	196.50	196.80	198.14	81790	162.06	1183	48988	59.89
MANGTIMBER	EQ	10-Jul-2020	7.80	7.80	8.10	7.50	7.55	7.50	7.65	2502	0.19	19	2502	100.00
MANINDS	EQ	10-Jul-2020	47.85	47.80	48.70	47.25	47.55	47.35	47.83	68946	32.98	1218	37085	53.79
MANINFRA	EQ	10-Jul-2020	18.85	18.95	18.95	18.40	18.45	18.50	18.63	87716	16.34	454	60752	69.26
MANUGRAPH	BE	10-Jul-2020	8.90	8.60	9.10	8.50	8.55	8.55	8.60	5456	0.47	25	-	-
MANXT50	EQ	10-Jul-2020	263.60	263.60	264.80	262.30	262.30	262.30	262.60	2076	5.45	12	2068	99.61
MARALOVER	EQ	10-Jul-2020	13.25	13.25	13.25	12.80	12.90	12.90	12.93	2022	0.26	36	1611	79.67
MARATHON	EQ	10-Jul-2020	50.70	51.00	51.65	49.55	51.00	50.75	50.16	8533	4.28	107	7747	90.79
MARICO	EQ	10-Jul-2020	343.05	344.30	350.40	340.90	342.00	343.60	346.27	1867558	6466.83	29995	527590	28.25
MARINE	SM	10-Jul-2020	92.50	91.60	92.65	91.60	92.65	92.40	92.19	8000	7.38	4	2000	25.00
MARKSANS	EQ	10-Jul-2020	33.60	33.50	34.80	33.15	33.75	33.70	34.06	1347077	458.85	4259	555864	41.26
MARSHALL	SM	10-Jul-2020	5.05	4.90	5.25	4.85	5.25	5.25	5.01	15000	0.75	5	12000	80.00
MARUTI	EQ	10-Jul-2020	6002.35	5980.00	6085.10	5921.00	5964.00	5955.65	5986.88	1168905	69980.95	102190	101731	8.70
MASFIN	EQ	10-Jul-2020	687.50	697.95	697.95	664.00	670.50	674.85	687.70	15451	106.26	908	11735	75.95
MASKINVEST	BE	10-Jul-2020	46.45	48.70	48.75	44.15	48.75	48.75	47.94	12794	6.13	70	-	-
MASTEK	EQ	10-Jul-2020	387.20	386.90	389.65	377.50	384.50	384.20	383.30	59068	226.41	3720	25847	43.76
MATRIMONY	EQ	10-Jul-2020	377.20	382.05	400.00	377.60	385.35	389.35	385.01	1011	3.89	131	679	67.16
MAWANASUG	BE	10-Jul-2020	29.25	30.20	30.20	27.80	28.40	28.35	28.50	36345	10.36	150	-	-
MAXVIL	EQ	10-Jul-2020	35.50	35.05	35.40	33.55	34.00	33.90	34.36	65091	22.36	435	47715	73.31
MAYURUNIQ	EQ	10-Jul-2020	221.55	221.55	226.90	218.00	222.00	222.10	222.98	35138	78.35	704	28045	79.81
MAZDA	EQ	10-Jul-2020	326.65	326.00	326.00	302.85	308.00	309.95	311.62	11030	34.37	686	6785	61.51
MBAPL	BE	10-Jul-2020	72.00	72.00	72.00	68.40	68.40	68.40	68.51	169	0.12	5	-	-
MBECL	BE	10-Jul-2020	5.25	5.25	5.40	5.00	5.20	5.20	5.07	14994	0.76	35	-	-
MBLINFRA	BE	10-Jul-2020	6.20	6.35	6.40	5.95	6.20	6.20	6.09	25610	1.56	70	-	-
MC1RG	MF	10-Jul-2020	5.61	6.17	6.17	6.17	6.17	6.17	6.17	1	0.00	1	1	100.00
MCDHOLDING	EQ	10-Jul-2020	24.70	25.30	25.30	23.80	24.00	24.10	24.31	24403	5.93	175	14524	59.52
MCDOWELL-N	EQ	10-Jul-2020	625.45	621.65	639.00	618.55	638.75	636.10	630.73	4158886	26231.47	68325	867978	20.87
MCL	SM	10-Jul-2020	81.90	81.90	81.90	81.50	81.50	81.50	81.70	2400	1.96	2	1200	50.00
MCLEODRUSS	BE	10-Jul-2020	8.75	8.60	8.90	8.35	8.40	8.45	8.55	326907	27.95	471	-	-
MCX	EQ	10-Jul-2020	1302.65	1300.00	1339.80	1296.00	1320.35	1324.60	1323.84	471789	6245.72	17199	171332	36.32
MEGASOFT	EQ	10-Jul-2020	6.75	6.60	7.05	6.45	7.05	6.85	6.73	45970	3.09	130	32449	70.59
MEGH	EQ	10-Jul-2020	58.85	58.00	58.80	56.10	56.30	56.45	57.17	1693066	967.96	7701	664627	39.26
MELSTAR	BZ	10-Jul-2020	2.75	2.70	2.70	2.65	2.65	2.65	2.65	1916	0.05	9	-	-
MENONBE	EQ	10-Jul-2020	42.65	42.75	43.60	42.20	42.25	42.55	42.60	72792	31.01	771	60785	83.51
MEP	BE	10-Jul-2020	21.50	20.80	22.20	20.45	21.20	20.50	20.76	56498	11.73	151	-	-
MERCATOR	BE	10-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	144912	1.88	124	-	-
METALFORGE	BE	10-Jul-2020	5.20	5.15	5.35	4.95	5.15	5.15	5.14	6814	0.35	49	-	-
METKORE	BZ	10-Jul-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	19736	0.18	21	-	-
METROPOLIS	EQ	10-Jul-2020	1458.75	1461.70	1500.00	1451.10	1499.00	1485.70	1472.36	100754	1483.46	3976	73097	72.55
MFSL	EQ	10-Jul-2020	560.10	568.00	576.80	553.00	558.20	561.75	565.51	1258066	7114.52	28142	213166	16.94
MGEL	SM	10-Jul-2020	57.90	57.80	58.00	57.80	58.00	57.95	57.93	6000	3.48	3	6000	100.00
MGL	EQ	10-Jul-2020	1012.00	1012.00	1019.00	963.30	969.40	969.95	985.60	1991447	19627.76	61144	916428	46.02
MHHL	SM	10-Jul-2020	17.00	16.15	16.95	16.15	16.95	16.95	16.55	6000	0.99	2	3000	50.00
MHRIL	EQ	10-Jul-2020	173.15	174.00	176.35	170.10	174.95	172.75	172.80	16953	29.30	947	10233	60.36
MIDHANI	EQ	10-Jul-2020	217.25	216.50	218.30	212.70	214.00	214.10	214.92	991299	2130.53	12290	386269	38.97
MILTON	SM	10-Jul-2020	14.05	13.35	13.35	13.35	13.35	13.35	13.35	8800	1.17	2	8800	100.00
MINDACORP	EQ	10-Jul-2020	74.50	74.00	75.30	72.50	72.80	73.00	73.56	792439	582.94	4458	296719	37.44
MINDAIND	EQ	10-Jul-2020	306.55	307.00	314.10	300.05	304.20	304.95	307.68	336714	1035.99	7327	122042	36.25
MINDTECK	EQ	10-Jul-2020	24.80	24.80	25.90	23.60	24.45	24.85	24.31	15963	3.88	294	8368	52.42
MINDTREE	EQ	10-Jul-2020	988.15	986.95	1013.50	978.20	1011.00	1007.95	995.43	746075	7426.65	26168	143626	19.25
MIRCELECTR	BE	10-Jul-2020	7.65	7.70	7.80	7.40	7.60	7.60	7.60	147059	11.17	294	-	-
MIRZAINT	EQ	10-Jul-2020	52.30	52.25	52.30	50.30	50.80	50.75	51.06	318787	162.78	2726	120568	37.82
MITTAL	EQ	10-Jul-2020	91.20	86.65	86.65	86.65	86.65	86.65	86.65	847	0.73	25	847	100.00
MKPL	SM	10-Jul-2020	80.30	80.20	81.00	80.20	81.00	80.70	80.49	14000	11.27	7	14000	100.00
MMFL	EQ	10-Jul-2020	194.45	200.00	200.00	192.50	193.10	193.30	194.74	18187	35.42	882	11568	63.61
MMP	EQ	10-Jul-2020	81.50	84.65	84.65	79.05	79.05	79.55	80.46	3774	3.04	71	2038	54.00
MMTC	EQ	10-Jul-2020	19.95	20.00	21.25	19.60	20.05	19.95	20.52	7082614	1453.65	11697	1551539	21.91
MODIRUBBER	BE	10-Jul-2020	32.25	32.05	33.85	31.05	33.85	33.85	32.19	146	0.05	7	-	-
MOHOTAIND	BE	10-Jul-2020	14.00	13.30	14.50	13.30	13.30	13.30	13.31	2601	0.35	32	-	-
MOIL	EQ	10-Jul-2020	146.60	146.10	153.40	146.10	151.45	151.70	149.66	1165684	1744.58	15198	239291	20.53
MOKSH	SM	10-Jul-2020	27.95	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
MOLDTECH	EQ	10-Jul-2020	35.80	35.95	36.80	35.85	36.00	36.15	36.23	10772	3.90	170	7774	72.17
MOLDTKPAC	EQ	10-Jul-2020	202.40	202.00	204.00	197.00	201.95	200.90	200.23	38175	76.44	1115	25555	66.94
MONTECARLO	EQ	10-Jul-2020	159.60	160.65	160.90	155.60	156.00	156.25	157.75	24822	39.16	858	13458	54.22
MORARJEE	EQ	10-Jul-2020	11.70	12.10	12.10	11.40	11.40	11.55	11.70	5660	0.66	19	4702	83.07
MOREPENLAB	EQ	10-Jul-2020	23.65	23.50	24.15	23.25	23.30	23.30	23.58	1147867	270.70	3430	608245	52.99
MOTHERSUMI	EQ	10-Jul-2020	97.65	97.95	99.00	94.75	96.40	96.20	96.71	11770199	11382.93	52513	3393032	28.83
MOTILALOFS	EQ	10-Jul-2020	713.05	716.00	730.00	685.00	687.40	691.55	703.84	212715	1497.18	8777	61339	28.84
MOTOGENFIN	BE	10-Jul-2020	20.00	20.00	20.90	19.65	19.75	19.75	19.87	6345	1.26	45	-	-
MPHASIS	EQ	10-Jul-2020	903.40	900.00	923.00	885.50	916.55	919.15	905.36	237443	2149.70	11440	159914	67.35
MPSLTD	EQ	10-Jul-2020	297.25	295.05	298.30	285.20	285.20	289.30	291.42	5398	15.73	486	3262	60.43
MPTODAY	SM	10-Jul-2020	16.70	16.00	16.00	15.95	15.95	15.95	15.98	4000	0.64	2	4000	100.00
MRF	EQ	10-Jul-2020	65335.85	65799.00	65799.00	64515.00	64990.00	64867.25	65131.94	12530	8161.03	6450	2960	23.62
MRO-TEK	EQ	10-Jul-2020	22.80	23.90	23.90	22.30	23.90	23.90	23.53	3188	0.75	18	2408	75.53
MRPL	EQ	10-Jul-2020	36.95	37.00	37.45	36.30	36.50	36.45	36.74	736837	270.70	3210	357786	48.56
MSPL	BE	10-Jul-2020	6.55	6.30	6.85	6.30	6.60	6.60	6.67	4340	0.29	40	-	-
MSTCLTD	EQ	10-Jul-2020	168.30	167.90	179.50	156.95	163.70	164.40	169.69	2742772	4654.10	35461	567186	20.68
MTEDUCARE	EQ	10-Jul-2020	15.25	14.65	15.35	14.55	15.00	14.95	14.83	102452	15.19	321	67848	66.22
MTNL	EQ	10-Jul-2020	11.35	10.90	11.25	10.80	10.80	10.80	10.92	1761571	192.40	13195	1233772	70.04
MUKANDENGG	BE	10-Jul-2020	9.40	9.40	9.55	8.95	8.95	8.95	9.30	2953	0.27	13	-	-
MUKANDLTD	BE	10-Jul-2020	21.80	21.80	22.45	20.75	20.80	20.90	20.82	9639	2.01	63	-	-
MUKTAARTS	BE	10-Jul-2020	23.95	23.95	23.95	23.15	23.90	23.80	23.38	1212	0.28	20	-	-
MUNJALAU	EQ	10-Jul-2020	53.15	51.50	53.80	50.70	52.25	52.70	52.61	488231	256.86	3444	194686	39.88
MUNJALSHOW	EQ	10-Jul-2020	103.40	100.70	104.00	100.70	103.95	102.85	102.45	21530	22.06	418	11017	51.17
MURUDCERA	EQ	10-Jul-2020	18.00	18.00	18.40	17.25	17.40	17.30	17.52	55502	9.73	312	34962	62.99
MUTHOOTCAP	EQ	10-Jul-2020	388.05	397.00	400.00	388.00	392.65	394.30	394.72	23910	94.38	1032	16836	70.41
MUTHOOTFIN	EQ	10-Jul-2020	1088.10	1087.00	1100.00	1064.40	1086.00	1084.30	1082.12	1366391	14785.93	51231	517911	37.90
N100	EQ	10-Jul-2020	786.13	804.95	805.00	787.90	793.95	791.92	791.76	21093	167.01	1051	17235	81.71
NABARD	N1	10-Jul-2020	1202.00	1215.00	1235.00	1192.20	1192.20	1192.20	1219.65	16	0.20	3	8	50.00
NABARD	N2	10-Jul-2020	1276.80	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	100	1.27	3	100	100.00
NACLIND	EQ	10-Jul-2020	37.80	38.70	39.80	38.05	39.20	39.05	39.15	134141	52.52	825	70727	52.73
NAGAFERT	BE	10-Jul-2020	5.55	5.55	5.70	5.50	5.65	5.60	5.59	161176	9.01	273	-	-
NAGREEKEXP	EQ	10-Jul-2020	13.50	13.50	13.50	13.00	13.05	13.10	13.28	3117	0.41	19	1877	60.22
NAHARCAP	EQ	10-Jul-2020	68.60	69.90	69.95	64.95	67.50	67.60	66.68	11399	7.60	278	7036	61.72
NAHARINDUS	EQ	10-Jul-2020	26.80	26.80	26.85	25.25	25.60	25.75	26.07	6219	1.62	89	4909	78.94
NAHARPOLY	EQ	10-Jul-2020	59.65	59.70	59.70	56.70	57.00	57.45	57.67	18459	10.65	259	13923	75.43
NAHARSPING	EQ	10-Jul-2020	35.65	35.45	36.25	35.00	35.00	35.20	35.45	9027	3.20	105	7096	78.61
NAM-INDIA	EQ	10-Jul-2020	294.60	291.20	293.95	288.10	289.95	290.25	290.71	884808	2572.20	20707	366279	41.40
NARMADA	SM	10-Jul-2020	16.30	15.70	15.70	15.60	15.60	15.65	15.65	14400	2.25	2	14400	100.00
NATCOPHARM	EQ	10-Jul-2020	677.25	677.25	684.60	670.95	678.00	679.80	678.49	913607	6198.72	13392	732689	80.20
NATHBIOGEN	EQ	10-Jul-2020	330.25	334.00	334.00	325.00	328.05	327.90	328.01	5776	18.95	368	4017	69.55
NATIONALUM	EQ	10-Jul-2020	36.65	36.60	37.00	35.75	36.35	36.40	36.47	20313080	7409.16	52634	3813611	18.77
NAUKRI	EQ	10-Jul-2020	2862.55	2860.00	2914.00	2838.90	2870.00	2872.40	2876.61	217229	6248.84	19486	31742	14.61
NAVINFLUOR	EQ	10-Jul-2020	1725.30	1725.30	1744.00	1705.00	1718.75	1718.25	1721.59	64710	1114.04	6279	23670	36.58
NAVKARCORP	EQ	10-Jul-2020	27.30	27.20	29.35	26.75	29.30	29.00	28.56	1932352	551.90	5699	673093	34.83
NAVNETEDUL	EQ	10-Jul-2020	77.70	77.90	78.40	75.20	75.25	75.95	76.68	61445	47.12	2057	35696	58.09
NBCC	EQ	10-Jul-2020	26.90	26.70	26.70	25.55	26.00	25.90	26.03	12161218	3165.21	31928	4869118	40.04
NBIFIN	EQ	10-Jul-2020	1562.20	1533.00	1533.00	1525.00	1525.00	1530.25	1530.24	21	0.32	8	18	85.71
NBVENTURES	EQ	10-Jul-2020	52.15	52.15	52.70	50.60	51.00	51.00	51.45	305037	156.95	3933	195272	64.02
NCC	EQ	10-Jul-2020	33.75	33.40	34.15	32.75	33.50	33.55	33.47	25996111	8700.10	30735	4398417	16.92
NCLIND	EQ	10-Jul-2020	79.85	79.60	81.50	77.85	78.20	78.15	79.10	211610	167.38	2359	99889	47.20
NDGL	EQ	10-Jul-2020	546.85	569.95	569.95	569.95	569.95	569.95	569.95	2	0.01	1	2	100.00
NDL	EQ	10-Jul-2020	21.70	21.70	22.60	21.00	21.40	21.35	21.88	87989	19.26	534	35909	40.81
NDTV	BE	10-Jul-2020	36.40	36.40	37.20	35.40	36.85	36.60	36.71	34320	12.60	131	-	-
NECCLTD	EQ	10-Jul-2020	15.90	16.45	16.45	15.90	15.90	15.90	16.00	344819	55.17	645	228898	66.38
NECLIFE	EQ	10-Jul-2020	22.00	22.40	23.45	21.60	22.75	22.65	22.87	995752	227.74	3154	431113	43.30
NELCAST	EQ	10-Jul-2020	52.10	51.40	53.25	50.05	50.75	50.80	51.49	442820	228.02	6247	134823	30.45
NELCO	EQ	10-Jul-2020	208.70	207.70	213.30	206.00	206.70	207.30	208.62	65000	135.61	2062	23560	36.25
NEOGEN	EQ	10-Jul-2020	563.15	552.10	561.35	545.20	559.90	559.20	555.73	27875	154.91	2211	13610	48.83
NESCO	EQ	10-Jul-2020	433.05	435.25	437.35	425.55	430.00	431.55	432.53	27825	120.35	1396	16928	60.84
NESTLEIND	EQ	10-Jul-2020	16759.10	16759.10	16874.95	16628.00	16820.00	16833.10	16758.05	133611	22390.59	25724	54500	40.79
NETF	EQ	10-Jul-2020	107.03	113.00	113.00	106.92	109.00	109.18	109.47	183	0.20	16	124	67.76
NETFCONSUM	EQ	10-Jul-2020	52.60	51.70	52.90	51.70	52.30	52.30	52.47	649	0.34	27	648	99.85
NETFDIVOPP	EQ	10-Jul-2020	25.48	26.20	27.69	26.20	27.66	27.02	26.94	7779	2.10	47	6898	88.67
NETFIT	EQ	10-Jul-2020	15.55	18.50	18.50	15.25	15.55	15.59	15.55	1918	0.30	37	1458	76.02
NETFLTGILT	EQ	10-Jul-2020	21.96	25.00	25.00	21.88	22.04	22.04	22.04	25511	5.62	101	15035	58.94
NETFMID150	EQ	10-Jul-2020	58.64	58.64	58.80	57.82	58.80	58.57	58.56	113902	66.70	412	58979	51.78
NETFNIF100	EQ	10-Jul-2020	113.97	114.98	114.99	109.71	113.87	111.04	111.49	3235	3.61	64	2500	77.28
NETFNV20	EQ	10-Jul-2020	55.00	54.99	55.00	54.05	54.12	54.35	54.44	737	0.40	30	664	90.09
NETWORK18	EQ	10-Jul-2020	39.50	39.35	41.45	38.50	41.45	41.30	40.12	2814825	1129.40	8224	1442632	51.25
NEULANDLAB	EQ	10-Jul-2020	553.65	554.80	595.00	552.00	595.00	585.80	574.43	232843	1337.51	5736	115403	49.56
NEWGEN	EQ	10-Jul-2020	172.75	172.00	172.90	162.00	166.85	166.45	166.16	44579	74.07	2111	23828	53.45
NEXTMEDIA	BE	10-Jul-2020	5.85	6.05	6.05	5.60	5.60	5.60	5.72	3076	0.18	25	-	-
NFL	EQ	10-Jul-2020	36.45	36.00	37.50	35.55	36.50	36.20	36.54	1972363	720.66	7554	764384	38.75
NH	EQ	10-Jul-2020	282.05	280.20	294.05	280.20	287.55	287.95	288.17	156159	450.00	3220	81168	51.98
NHAI	N1	10-Jul-2020	1123.99	1127.00	1127.00	1121.81	1124.90	1124.18	1123.28	1129	12.68	23	954	84.50
NHAI	N2	10-Jul-2020	1290.33	1290.00	1292.99	1290.00	1292.99	1292.33	1291.80	832	10.75	9	732	87.98
NHAI	N3	10-Jul-2020	1205.00	1133.10	1133.10	1133.10	1133.10	1133.10	1133.10	11	0.12	1	11	100.00
NHAI	N6	10-Jul-2020	1319.38	1324.89	1324.89	1310.00	1317.00	1316.98	1315.08	2807	36.91	69	1607	57.25
NHAI	N8	10-Jul-2020	1160.90	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	90	1.02	1	90	100.00
NHAI	NA	10-Jul-2020	1277.39	1275.00	1280.00	1270.11	1275.00	1274.85	1273.62	2994	38.13	40	2605	87.01
NHAI	NC	10-Jul-2020	1180.00	1170.00	1180.00	1170.00	1180.00	1180.00	1179.98	532	6.28	2	532	100.00
NHAI	ND	10-Jul-2020	1295.00	1295.00	1303.70	1280.00	1303.70	1303.70	1303.22	2042	26.61	3	2001	97.99
NHBTF2014	N1	10-Jul-2020	6075.00	6080.00	6080.00	6080.00	6080.00	6080.00	6080.00	3	0.18	1	3	100.00
NHBTF2014	N4	10-Jul-2020	6050.00	6045.00	6050.00	6045.00	6050.00	6050.00	6047.22	9	0.54	2	9	100.00
NHBTF2014	N6	10-Jul-2020	7378.00	7349.00	7375.00	7349.00	7360.00	7358.88	7361.46	65	4.78	5	65	100.00
NHBTF2023	N6	10-Jul-2020	6700.00	6715.00	6720.00	6715.00	6720.00	6720.00	6717.50	20	1.34	2	20	100.00
NHBTF2023	N7	10-Jul-2020	7100.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	1	0.08	1	1	100.00
NHPC	EQ	10-Jul-2020	20.50	20.40	20.65	20.20	20.20	20.25	20.35	4838818	984.46	10803	2330227	48.16
NHPC	N4	10-Jul-2020	1135.00	1140.60	1142.60	1140.60	1142.60	1142.14	1142.15	220	2.51	2	220	100.00
NHPC	N6	10-Jul-2020	1439.99	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	710	10.15	6	710	100.00
NIACL	EQ	10-Jul-2020	116.90	117.00	117.75	113.45	114.90	114.60	115.56	328527	379.63	5104	149303	45.45
NIBL	BE	10-Jul-2020	7.85	7.50	7.85	7.50	7.85	7.85	7.50	5006	0.38	9	-	-
NIFTYBEES	EQ	10-Jul-2020	115.07	114.10	115.07	113.86	114.49	114.38	114.33	1703311	1947.41	8597	538763	31.63
NIITLTD	EQ	10-Jul-2020	94.40	94.25	94.75	92.75	94.60	94.25	93.81	329927	309.50	3444	143889	43.61
NIITTECH	EQ	10-Jul-2020	1567.50	1565.80	1598.70	1547.20	1594.00	1592.90	1579.63	533168	8422.08	24530	59092	11.08
NILAINFRA	EQ	10-Jul-2020	4.50	4.50	4.55	4.10	4.25	4.20	4.25	204217	8.69	327	172665	84.55
NILASPACES	EQ	10-Jul-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.23	667335	8.21	289	534805	80.14
NILKAMAL	EQ	10-Jul-2020	1218.50	1214.00	1241.70	1173.05	1205.00	1208.15	1212.48	30978	375.60	3193	8981	28.99
NIPPOBATRY	EQ	10-Jul-2020	552.25	550.05	550.05	532.70	535.00	537.45	539.80	1178	6.36	171	834	70.80
NITCO	EQ	10-Jul-2020	17.65	17.90	18.50	17.50	18.50	18.50	18.42	134973	24.87	391	101102	74.91
NITINFIRE	BZ	10-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	47315	0.38	38	-	-
NITINSPIN	EQ	10-Jul-2020	39.25	39.95	41.10	38.70	40.20	40.45	40.21	74423	29.92	775	53354	71.69
NLCINDIA	EQ	10-Jul-2020	46.75	46.75	46.90	45.55	45.70	45.90	46.21	1021485	472.04	5131	591054	57.86
NMDC	EQ	10-Jul-2020	85.65	85.15	85.65	83.15	84.10	84.30	84.29	4154825	3502.18	22751	862863	20.77
NOCIL	EQ	10-Jul-2020	104.30	103.55	104.25	100.20	101.60	101.85	102.11	2802991	2862.03	17707	768898	27.43
NOIDATOLL	BE	10-Jul-2020	3.65	3.70	3.75	3.55	3.70	3.65	3.65	764535	27.90	98	-	-
NPBET	EQ	10-Jul-2020	125.00	125.00	126.49	124.70	124.70	124.70	125.36	27	0.03	5	27	100.00
NRAIL	EQ	10-Jul-2020	228.55	226.50	234.00	221.55	223.00	224.10	228.92	37694	86.29	1416	22145	58.75
NRBBEARING	EQ	10-Jul-2020	83.80	83.80	84.95	82.20	82.50	82.60	83.27	107826	89.78	1777	54411	50.46
NSIL	EQ	10-Jul-2020	667.85	666.05	666.05	652.00	655.00	655.00	655.21	176	1.15	85	145	82.39
NTPC	EQ	10-Jul-2020	91.20	91.20	91.30	89.75	90.25	90.40	90.28	12213263	11025.92	74875	4973882	40.73
NTPC	N1	10-Jul-2020	1172.00	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	15	0.18	1	15	100.00
NTPC	N4	10-Jul-2020	1230.00	1235.00	1235.00	1225.00	1226.00	1226.00	1226.57	70	0.86	3	70	100.00
NTPC	N6	10-Jul-2020	1475.00	1484.00	1484.00	1480.00	1480.00	1480.00	1480.03	139	2.06	6	72	51.80
NTPC	N7	10-Jul-2020	13.82	13.75	13.85	13.75	13.85	13.84	13.84	81004	11.21	63	80904	99.88
NTPC	NB	10-Jul-2020	1192.00	1172.10	1172.10	1172.10	1172.10	1172.10	1172.10	1	0.01	1	1	100.00
NUCLEUS	EQ	10-Jul-2020	281.70	281.70	283.60	272.40	274.00	273.30	276.66	49166	136.02	1784	30294	61.62
NXTDIGITAL	EQ	10-Jul-2020	388.40	406.65	406.65	389.20	394.05	394.30	394.15	961	3.79	86	759	78.98
OAL	EQ	10-Jul-2020	263.80	265.00	265.40	244.00	250.00	249.20	252.73	59997	151.63	2655	33710	56.19
OBEROIRLTY	EQ	10-Jul-2020	367.40	363.00	368.95	363.00	365.50	366.30	366.13	194138	710.81	15918	113302	58.36
OCCL	EQ	10-Jul-2020	798.00	788.00	797.95	779.00	783.00	782.60	784.37	6650	52.16	694	4413	66.36
OFSS	EQ	10-Jul-2020	2793.10	2766.00	2825.00	2736.00	2769.90	2757.65	2758.70	28813	794.86	5470	16341	56.71
OIL	EQ	10-Jul-2020	101.55	101.00	101.00	98.50	99.75	99.80	99.82	486176	485.30	5833	200729	41.29
OILCOUNTUB	BE	10-Jul-2020	4.85	5.05	5.05	4.70	4.90	4.80	4.87	19254	0.94	55	-	-
OISL	BE	10-Jul-2020	3.35	3.45	3.45	3.20	3.20	3.20	3.21	37503	1.20	59	-	-
OLECTRA	EQ	10-Jul-2020	66.45	67.30	67.30	65.80	66.00	66.05	66.36	30377	20.16	521	20318	66.89
OMAXAUTO	EQ	10-Jul-2020	34.45	34.80	35.10	32.90	33.25	33.45	33.78	19427	6.56	498	9893	50.92
OMAXE	EQ	10-Jul-2020	83.95	79.80	79.80	79.80	79.80	79.80	79.80	10581	8.44	338	10581	100.00
OMFURN	SM	10-Jul-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	18000	1.79	3	12000	66.67
OMMETALS	BE	10-Jul-2020	16.35	16.50	16.95	16.00	16.50	16.40	16.32	25227	4.12	82	-	-
ONELIFECAP	EQ	10-Jul-2020	6.20	6.00	6.15	5.90	6.00	5.95	5.95	6578	0.39	48	5680	86.35
ONEPOINT	EQ	10-Jul-2020	12.30	13.10	13.10	11.85	12.50	12.30	12.36	8198	1.01	41	5862	71.51
ONGC	EQ	10-Jul-2020	80.20	80.00	80.15	77.70	78.65	78.55	78.77	17773267	13999.40	91802	7470697	42.03
ONMOBILE	EQ	10-Jul-2020	28.80	28.90	29.50	28.35	28.35	28.55	28.79	155474	44.76	461	103457	66.54
ONWARDTEC	EQ	10-Jul-2020	59.90	59.00	61.40	58.15	60.00	60.40	59.70	18346	10.95	502	7563	41.22
OPTIEMUS	BE	10-Jul-2020	22.80	23.50	23.50	22.00	22.65	22.65	22.19	6631	1.47	60	-	-
OPTOCIRCUI	BE	10-Jul-2020	14.60	13.90	13.90	13.90	13.90	13.90	13.90	269047	37.40	513	-	-
ORBTEXP	EQ	10-Jul-2020	65.00	64.95	65.95	62.45	62.80	63.05	63.24	9928	6.28	241	5696	57.37
ORICONENT	EQ	10-Jul-2020	20.30	20.95	21.30	18.55	19.05	18.95	20.10	1585101	318.60	5205	569653	35.94
ORIENTABRA	EQ	10-Jul-2020	19.15	19.25	19.30	18.20	18.50	18.55	18.58	69258	12.87	313	45928	66.31
ORIENTALTL	BE	10-Jul-2020	17.75	17.90	17.95	16.90	16.90	16.90	17.79	146456	26.06	177	-	-
ORIENTBELL	EQ	10-Jul-2020	80.30	81.35	81.60	78.10	79.40	79.30	79.21	34103	27.01	660	20243	59.36
ORIENTCEM	EQ	10-Jul-2020	66.90	66.90	68.20	65.10	65.85	65.80	66.44	214503	142.51	1997	122645	57.18
ORIENTELEC	EQ	10-Jul-2020	177.50	177.35	181.90	177.00	177.80	177.85	178.80	218313	390.34	5151	103514	47.42
ORIENTHOT	BE	10-Jul-2020	21.70	21.70	21.70	20.65	20.95	20.95	20.80	17061	3.55	91	-	-
ORIENTLTD	BE	10-Jul-2020	74.15	73.00	77.75	70.45	71.75	71.75	75.45	425	0.32	13	-	-
ORIENTPPR	EQ	10-Jul-2020	20.10	20.15	20.20	19.50	19.80	19.70	19.80	455465	90.20	1769	297161	65.24
ORIENTREF	EQ	10-Jul-2020	170.65	173.00	173.00	167.00	168.05	168.10	169.10	9933	16.80	373	6808	68.54
ORISSAMINE	EQ	10-Jul-2020	1707.75	1707.00	1725.00	1666.15	1690.00	1684.80	1689.03	5430	91.71	977	2939	54.13
ORTEL	BZ	10-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	2500	0.04	3	-	-
ORTINLABSS	BE	10-Jul-2020	15.90	15.90	15.90	15.15	15.15	15.15	15.23	12686	1.93	47	-	-
OSWALAGRO	EQ	10-Jul-2020	9.90	9.45	10.35	9.45	10.35	10.35	9.93	375482	37.27	962	220508	58.73
OSWALSEEDS	SM	10-Jul-2020	35.80	37.05	37.40	37.00	37.40	37.40	37.11	16000	5.94	4	4000	25.00
PAGEIND	EQ	10-Jul-2020	19993.60	19940.00	20266.45	19810.00	19901.00	19892.75	19996.25	31504	6299.62	7537	15727	49.92
PAISALO	EQ	10-Jul-2020	208.15	210.00	249.75	210.00	248.85	247.85	239.64	94784	227.14	2023	31560	33.30
PALASHSECU	BE	10-Jul-2020	26.30	25.00	27.00	25.00	25.00	25.00	26.15	814	0.21	10	-	-
PALREDTEC	BE	10-Jul-2020	25.80	24.55	27.05	24.55	25.25	25.25	26.65	26602	7.09	89	-	-
PANACEABIO	EQ	10-Jul-2020	194.70	190.25	197.50	190.00	190.05	190.90	192.45	98624	189.80	1888	46346	46.99
PANACHE	EQ	10-Jul-2020	47.15	51.85	51.85	51.85	51.85	51.85	51.85	12080	6.26	34	12080	100.00
PANAMAPET	EQ	10-Jul-2020	48.15	48.15	48.15	44.35	46.00	45.10	45.64	41444	18.92	702	27640	66.69
PAPERPROD	EQ	10-Jul-2020	206.05	206.05	207.70	204.30	205.20	204.95	205.83	21494	44.24	726	13679	63.64
PAR	SM	10-Jul-2020	49.20	48.40	49.90	48.40	49.90	49.90	49.34	30000	14.80	15	24000	80.00
PARABDRUGS	BZ	10-Jul-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.72	14620	0.40	21	-	-
PARACABLES	EQ	10-Jul-2020	7.50	7.55	7.55	7.00	7.25	7.20	7.25	185157	13.43	359	155991	84.25
PARAGMILK	EQ	10-Jul-2020	92.05	91.50	92.95	90.95	91.00	91.00	91.47	217973	199.37	2642	135415	62.12
PARSVNATH	BE	10-Jul-2020	3.25	3.40	3.40	3.25	3.40	3.40	3.39	154386	5.23	204	-	-
PASHUPATI	SM	10-Jul-2020	72.00	72.25	72.25	72.25	72.25	72.25	72.25	3200	2.31	2	3200	100.00
PATELENG	EQ	10-Jul-2020	15.85	15.85	16.00	14.90	15.30	15.25	15.35	322455	49.49	970	199224	61.78
PATINTLOG	EQ	10-Jul-2020	22.75	23.00	23.30	21.50	22.50	22.85	22.50	44544	10.02	327	24248	54.44
PCJEWELLER	EQ	10-Jul-2020	16.15	16.20	16.20	15.35	15.60	15.55	15.69	2142223	336.18	5018	1487488	69.44
PDMJEPAPER	EQ	10-Jul-2020	15.50	15.60	15.60	14.95	15.10	15.05	15.20	59818	9.09	260	42703	71.39
PDSMFL	EQ	10-Jul-2020	282.75	282.00	282.00	280.00	282.00	281.25	281.19	700	1.97	44	677	96.71
PEARLPOLY	BE	10-Jul-2020	16.45	16.10	17.10	16.10	17.00	17.05	16.95	12708	2.15	45	-	-
PEL	EQ	10-Jul-2020	1446.40	1450.00	1470.00	1435.15	1445.50	1448.85	1452.34	869140	12622.83	25243	66750	7.68
PENIND	EQ	10-Jul-2020	17.90	17.90	17.90	17.35	17.65	17.50	17.55	158858	27.88	465	121031	76.19
PENINLAND	EQ	10-Jul-2020	3.90	3.80	4.05	3.75	4.05	4.05	4.01	698114	28.03	423	444648	63.69
PERSISTENT	EQ	10-Jul-2020	742.50	745.00	750.00	701.00	735.00	731.75	732.23	131531	963.11	8432	60067	45.67
PETRONET	EQ	10-Jul-2020	265.00	264.10	264.10	259.65	261.75	261.60	261.21	2754416	7194.77	21823	1756853	63.78
PFC	EQ	10-Jul-2020	84.65	84.65	84.85	82.70	83.45	83.60	83.64	5957247	4982.79	24434	1522050	25.55
PFC	N4	10-Jul-2020	1111.74	1117.00	1118.01	1117.00	1117.00	1117.73	1117.73	180	2.01	6	180	100.00
PFC	N6	10-Jul-2020	1238.84	1229.99	1235.00	1229.99	1232.55	1232.27	1231.61	3646	44.90	32	2530	69.39
PFC	N8	10-Jul-2020	1490.00	1475.00	1479.00	1475.00	1478.00	1478.00	1477.38	205	3.03	11	100	48.78
PFIZER	EQ	10-Jul-2020	4119.60	4100.00	4147.00	4077.00	4080.05	4090.35	4102.15	34554	1417.46	5356	16271	47.09
PFOCUS	EQ	10-Jul-2020	26.05	25.90	26.40	25.25	25.30	25.40	25.96	52251	13.57	342	30439	58.26
PFS	EQ	10-Jul-2020	13.85	13.75	14.05	13.40	13.55	13.50	13.66	763671	104.31	1462	446425	58.46
PGEL	EQ	10-Jul-2020	43.00	42.10	43.90	41.20	41.70	42.10	42.25	23993	10.14	373	15964	66.54
PGHH	EQ	10-Jul-2020	10622.90	10646.00	10646.00	10325.05	10393.60	10382.10	10432.87	3949	411.99	1958	2089	52.90
PGHL	EQ	10-Jul-2020	4165.20	4199.90	4199.90	4134.45	4157.95	4158.30	4165.68	24088	1003.43	4593	10492	43.56
PGIL	EQ	10-Jul-2020	100.45	100.05	103.95	100.05	101.70	101.70	101.95	5527	5.63	449	3149	56.97
PHILIPCARB	EQ	10-Jul-2020	110.00	109.80	109.80	107.00	107.60	107.80	107.99	2567264	2772.36	16770	268573	10.46
PHOENIXLTD	EQ	10-Jul-2020	585.95	585.95	605.00	578.00	601.90	599.60	588.18	207315	1219.38	3715	167431	80.76
PIDILITIND	EQ	10-Jul-2020	1379.90	1378.75	1388.50	1371.10	1383.00	1382.85	1380.98	333199	4601.42	17797	94150	28.26
PIIND	EQ	10-Jul-2020	1726.50	1720.10	1789.80	1706.65	1770.40	1758.15	1759.42	297193	5228.88	20312	133401	44.89
PILANIINVS	EQ	10-Jul-2020	1391.00	1380.20	1400.00	1380.00	1380.00	1381.15	1384.56	680	9.41	131	559	82.21
PILITA	BE	10-Jul-2020	5.50	5.50	5.75	5.25	5.70	5.60	5.51	144523	7.97	212	-	-
PIONDIST	EQ	10-Jul-2020	119.90	122.95	125.00	120.00	123.05	122.95	122.74	62952	77.27	882	19912	31.63
PIONEEREMB	EQ	10-Jul-2020	23.60	23.55	24.25	22.85	23.25	23.45	23.60	76953	18.16	690	28158	36.59
PITTIENG	EQ	10-Jul-2020	30.70	30.50	30.75	29.60	29.90	29.75	30.08	11476	3.45	108	8814	76.80
PKTEA	BE	10-Jul-2020	103.95	107.00	107.00	104.00	107.00	105.20	105.26	100	0.11	4	-	-
PLASTIBLEN	EQ	10-Jul-2020	170.20	174.50	174.50	166.85	167.35	168.00	167.98	11441	19.22	431	8514	74.42
PNB	EQ	10-Jul-2020	37.10	35.85	36.10	34.60	35.15	35.05	35.18	101790235	35814.06	150645	21532333	21.15
PNBGILTS	EQ	10-Jul-2020	36.65	36.65	37.10	36.25	36.50	36.50	36.56	252107	92.16	970	150270	59.61
PNBHOUSING	EQ	10-Jul-2020	217.95	216.90	216.90	208.00	210.20	210.05	211.16	670955	1416.81	8229	413513	61.63
PNC	EQ	10-Jul-2020	14.65	15.20	15.45	14.60	15.45	15.25	14.88	2390	0.36	30	1954	81.76
PNCINFRA	EQ	10-Jul-2020	147.95	148.90	149.65	146.00	148.20	147.70	148.07	93277	138.11	2346	48840	52.36
PODDARHOUS	EQ	10-Jul-2020	194.00	196.00	196.05	186.00	193.50	191.05	192.57	713	1.37	40	414	58.06
PODDARMENT	EQ	10-Jul-2020	161.60	161.60	164.40	159.00	161.10	160.40	160.77	5022	8.07	253	3158	62.88
POKARNA	BE	10-Jul-2020	148.25	150.00	150.00	140.85	140.85	140.85	141.71	8814	12.49	92	-	-
POLYCAB	EQ	10-Jul-2020	846.45	843.90	850.40	834.10	837.95	837.60	841.35	182861	1538.50	18839	95410	52.18
POLYMED	EQ	10-Jul-2020	310.25	304.10	365.50	304.10	341.00	348.70	342.07	1113407	3808.62	25174	310216	27.86
POLYPLEX	EQ	10-Jul-2020	556.95	554.95	581.00	552.05	574.90	573.15	572.18	312699	1789.21	7808	187933	60.10
PONNIERODE	EQ	10-Jul-2020	151.05	149.00	152.35	147.80	148.05	149.65	149.85	12922	19.36	1963	2324	17.98
POWERGRID	EQ	10-Jul-2020	171.55	171.60	173.75	169.50	172.30	172.60	172.36	13392727	23083.11	66745	5894700	44.01
POWERINDIA	EQ	10-Jul-2020	844.15	846.45	849.00	844.45	848.00	846.60	845.97	9472	80.13	471	6414	67.72
POWERMECH	EQ	10-Jul-2020	479.70	478.00	484.25	470.00	471.30	472.20	475.39	32913	156.47	1815	21520	65.38
PPAP	EQ	10-Jul-2020	168.65	169.00	170.85	166.70	167.60	167.90	169.33	18571	31.45	432	15429	83.08
PPL	EQ	10-Jul-2020	59.80	59.00	61.15	58.65	61.00	60.90	60.21	80477	48.45	502	67508	83.88
PRABHAT	EQ	10-Jul-2020	70.60	70.50	72.40	69.30	69.60	69.60	70.64	53518	37.81	291	47942	89.58
PRAENG	EQ	10-Jul-2020	6.00	6.05	6.05	5.70	5.95	5.95	5.84	40034	2.34	132	32836	82.02
PRAJIND	EQ	10-Jul-2020	69.20	68.75	69.55	66.90	67.10	67.35	68.05	1932342	1314.86	9477	506697	26.22
PRAKASH	EQ	10-Jul-2020	37.15	36.80	37.45	35.60	35.90	35.80	36.31	534741	194.16	4407	262878	49.16
PRAKASHSTL	BE	10-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	118587	1.90	94	-	-
PRAXIS	BE	10-Jul-2020	33.90	32.25	32.25	32.25	32.25	32.25	32.25	4882	1.57	32	-	-
PRECAM	EQ	10-Jul-2020	36.75	36.55	37.90	33.30	34.90	34.90	35.71	1758511	627.95	8022	594373	33.80
PRECOT	EQ	10-Jul-2020	24.15	24.85	26.00	23.10	25.00	24.90	24.61	3649	0.90	69	1686	46.20
PRECWIRE	EQ	10-Jul-2020	104.10	102.90	104.45	101.10	101.50	102.10	102.37	9505	9.73	344	4663	49.06
PREMEXPLN	BE	10-Jul-2020	132.70	139.30	139.30	139.30	139.30	139.30	139.30	9366	13.05	76	-	-
PREMIERPOL	EQ	10-Jul-2020	24.35	24.35	25.10	24.05	24.35	24.20	24.32	1510	0.37	28	969	64.17
PRESSMN	EQ	10-Jul-2020	20.00	20.70	20.70	19.20	19.20	19.35	19.50	32263	6.29	222	29338	90.93
PRESTIGE	EQ	10-Jul-2020	199.45	197.00	201.15	193.50	194.80	194.45	196.43	499711	981.57	18983	186360	37.29
PRICOLLTD	EQ	10-Jul-2020	39.10	38.60	39.30	38.00	38.50	38.25	38.49	53094	20.44	441	39065	73.58
PRIMESECU	EQ	10-Jul-2020	49.45	49.30	50.00	47.60	49.85	49.65	49.34	22279	10.99	189	19003	85.30
PRINCEPIPE	EQ	10-Jul-2020	112.10	112.40	112.90	109.00	109.40	109.30	110.28	106175	117.09	2041	60993	57.45
PROLIFE	SM	10-Jul-2020	31.20	30.55	30.55	30.55	30.55	30.55	30.55	15000	4.58	5	15000	100.00
PROZONINTU	EQ	10-Jul-2020	19.05	19.45	19.45	18.10	18.90	18.55	18.46	162569	30.01	962	118258	72.74
PRSMJOHNSN	EQ	10-Jul-2020	52.05	51.50	53.05	50.15	50.70	50.75	51.57	318150	164.07	3140	158674	49.87
PSB	EQ	10-Jul-2020	14.10	14.10	14.80	13.40	14.10	13.90	14.06	407360	57.27	1917	223303	54.82
PSPPROJECT	EQ	10-Jul-2020	411.10	409.35	415.10	403.00	411.50	410.20	408.98	12485	51.06	1079	4882	39.10
PSUBNKBEES	EQ	10-Jul-2020	16.93	17.20	17.20	16.34	16.34	16.40	16.57	199095	32.99	559	117697	59.12
PTC	EQ	10-Jul-2020	50.40	50.25	51.15	49.50	49.65	49.65	50.04	1652364	826.82	5364	877334	53.10
PTL	EQ	10-Jul-2020	43.65	45.90	51.45	44.00	44.80	44.80	47.33	877868	415.48	8206	291668	33.22
PUNJABCHEM	EQ	10-Jul-2020	477.30	475.05	480.00	469.50	470.15	470.20	474.48	741	3.52	123	387	52.23
PUNJLLOYD	BZ	10-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	289680	5.36	112	-	-
PURVA	EQ	10-Jul-2020	45.15	44.20	44.95	43.00	43.40	43.30	43.88	67028	29.41	991	31822	47.48
PVR	EQ	10-Jul-2020	1042.65	1023.90	1054.00	1023.40	1051.00	1047.10	1042.62	1046670	10912.77	27915	80814	7.72
QGOLDHALF	EQ	10-Jul-2020	2147.15	2140.00	2145.00	2129.00	2145.00	2142.90	2139.72	904	19.34	136	545	60.29
QNIFTY	EQ	10-Jul-2020	1109.00	1109.00	1112.00	1109.00	1109.00	1109.00	1109.10	31	0.34	3	30	96.77
QUESS	EQ	10-Jul-2020	342.65	341.10	347.00	336.55	340.90	340.90	343.11	212176	728.00	8448	146328	68.97
QUICKHEAL	EQ	10-Jul-2020	115.40	115.40	117.50	113.10	113.70	113.60	114.71	182008	208.77	4514	80093	44.01
RADICO	EQ	10-Jul-2020	378.20	380.80	382.50	374.10	379.80	380.40	379.10	518994	1967.51	7656	221584	42.69
RADIOCITY	EQ	10-Jul-2020	17.40	17.35	17.60	16.90	16.95	17.00	17.14	963153	165.08	2279	599405	62.23
RAIN	EQ	10-Jul-2020	93.65	92.70	93.40	89.60	90.25	90.25	91.02	1736843	1580.82	10314	518399	29.85
RAJESHEXPO	EQ	10-Jul-2020	479.35	477.50	480.50	472.50	472.70	473.80	476.49	117077	557.86	5097	24883	21.25
RAJRATAN	EQ	10-Jul-2020	261.10	260.00	267.85	236.00	259.50	256.40	253.32	8377	21.22	353	4863	58.05
RAJSREESUG	BE	10-Jul-2020	15.90	15.30	16.00	15.30	15.50	15.50	15.51	650	0.10	11	-	-
RAJTV	EQ	10-Jul-2020	34.55	34.40	35.00	34.30	34.50	34.80	34.56	2892	1.00	48	2317	80.12
RALLIS	EQ	10-Jul-2020	264.90	265.00	276.00	264.00	271.95	271.80	272.35	944239	2571.63	12751	281615	29.82
RAMANEWS	EQ	10-Jul-2020	15.20	15.25	15.60	14.55	15.20	14.95	14.96	75112	11.24	275	40579	54.02
RAMASTEEL	EQ	10-Jul-2020	34.80	35.50	35.50	34.00	35.00	34.75	34.91	5264	1.84	39	2848	54.10
RAMCOCEM	EQ	10-Jul-2020	655.20	650.00	663.00	644.00	645.95	647.25	651.69	458482	2987.87	9206	95841	20.90
RAMCOIND	EQ	10-Jul-2020	175.65	175.20	181.90	174.50	175.50	177.75	177.66	205961	365.90	2251	124874	60.63
RAMCOSYS	EQ	10-Jul-2020	113.05	112.00	116.25	110.55	112.10	111.80	112.49	161127	181.25	2258	66768	41.44
RAMKY	EQ	10-Jul-2020	41.20	40.75	41.50	37.15	37.80	37.50	39.13	370268	144.88	2873	172487	46.58
RANASUG	BE	10-Jul-2020	4.20	4.25	4.25	4.05	4.05	4.05	4.13	182839	7.55	198	-	-
RANEENGINE	EQ	10-Jul-2020	211.10	212.15	213.75	205.60	207.00	206.35	207.37	2095	4.34	192	1326	63.29
RANEHOLDIN	EQ	10-Jul-2020	467.55	457.40	467.10	451.10	452.00	453.85	455.91	8630	39.35	674	5236	60.67
RATNAMANI	EQ	10-Jul-2020	1034.60	1025.00	1044.10	1025.00	1029.40	1025.75	1030.43	6442	66.38	1175	4115	63.88
RAYMOND	EQ	10-Jul-2020	271.95	269.10	273.60	262.00	266.00	266.30	266.68	817728	2180.71	18595	316910	38.75
RBL	EQ	10-Jul-2020	560.30	561.25	567.80	550.10	557.85	557.30	557.32	14986	83.52	1221	5664	37.80
RBLBANK	EQ	10-Jul-2020	188.15	187.30	187.90	178.40	181.40	181.05	182.18	29989173	54635.74	168323	4301780	14.34
RCF	EQ	10-Jul-2020	50.55	50.30	51.60	50.20	50.40	50.45	50.86	3073771	1563.36	10249	891693	29.01
RCOM	BE	10-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2113078	41.21	752	-	-
RECLTD	EQ	10-Jul-2020	106.70	107.10	107.50	104.10	104.50	104.75	105.23	4497891	4733.04	19923	975588	21.69
RECLTD	N1	10-Jul-2020	1106.00	1105.95	1105.95	1105.95	1105.95	1105.95	1105.95	15	0.17	1	15	100.00
RECLTD	N9	10-Jul-2020	1318.00	1316.16	1320.00	1302.01	1318.00	1315.30	1316.70	2721	35.83	27	2701	99.26
RECLTD	NE	10-Jul-2020	1218.00	1185.00	1195.00	1160.60	1160.60	1160.60	1189.21	37	0.44	4	36	97.30
RECLTD	NF	10-Jul-2020	1347.00	1352.99	1352.99	1352.99	1352.99	1352.99	1352.99	1	0.01	1	1	100.00
REDINGTON	EQ	10-Jul-2020	91.55	91.35	92.90	90.50	91.85	92.00	91.84	662514	608.46	9816	259866	39.22
REFEX	EQ	10-Jul-2020	51.40	51.65	51.65	49.15	49.55	49.55	49.98	238831	119.36	2170	147801	61.89
RELAXO	EQ	10-Jul-2020	643.00	640.00	643.00	633.00	637.00	635.55	637.53	187168	1193.25	8559	82558	44.11
RELCAPITAL	BE	10-Jul-2020	11.80	11.80	12.35	11.25	12.15	12.15	11.98	5775990	692.08	10030	-	-
RELIABLE	SM	10-Jul-2020	23.90	22.75	22.75	22.75	22.75	22.75	22.75	2400	0.55	1	2400	100.00
RELIANCE	EQ	10-Jul-2020	1824.25	1828.50	1884.60	1824.25	1880.20	1878.05	1859.58	20195490	375551.85	455198	4248376	21.04
RELIANCEPP	E1	10-Jul-2020	947.30	950.00	996.35	945.05	992.80	990.65	977.55	2920840	28552.69	60776	1030786	35.29
RELIGARE	EQ	10-Jul-2020	39.70	38.15	40.00	38.15	38.30	38.70	39.11	141452	55.32	809	94143	66.55
RELINFRA	EQ	10-Jul-2020	36.50	36.00	38.30	35.60	37.10	37.10	37.32	11807022	4405.89	27804	3566439	30.21
REMSONSIND	EQ	10-Jul-2020	66.35	66.30	70.00	65.55	67.55	68.00	68.01	5244	3.57	170	2247	42.85
RENUKA	EQ	10-Jul-2020	9.55	9.10	9.85	9.10	9.10	9.10	9.30	6927216	644.33	5711	2380425	34.36
REPCOHOME	EQ	10-Jul-2020	131.60	128.90	132.95	126.25	129.30	129.80	129.49	295057	382.06	3056	143325	48.58
REPRO	EQ	10-Jul-2020	388.45	385.20	388.90	376.00	387.80	382.85	383.23	1513	5.80	186	937	61.93
RESPONIND	EQ	10-Jul-2020	89.40	89.15	93.45	87.60	92.00	92.05	89.63	134401	120.46	1946	7542	5.61
REVATHI	EQ	10-Jul-2020	387.40	394.05	399.40	383.95	392.05	392.95	390.48	666	2.60	73	429	64.41
RGL	EQ	10-Jul-2020	220.05	220.05	222.50	216.50	218.10	218.15	219.57	1508	3.31	76	942	62.47
RHFL	BE	10-Jul-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.58	4569098	117.98	2464	-	-
RHFL	N8	10-Jul-2020	150.10	150.05	180.12	150.05	180.00	180.00	169.16	124	0.21	7	94	75.81
RICOAUTO	EQ	10-Jul-2020	32.50	32.15	32.70	30.80	31.20	31.20	31.71	545211	172.87	2285	338221	62.03
RIIL	EQ	10-Jul-2020	414.00	412.00	437.05	406.70	427.00	428.75	426.43	1344166	5731.89	29232	228904	17.03
RITES	EQ	10-Jul-2020	258.55	259.50	263.20	254.80	255.65	255.45	258.54	585351	1513.37	11443	260660	44.53
RKDL	EQ	10-Jul-2020	8.00	8.00	8.15	7.85	8.05	7.95	7.97	3556	0.28	29	2425	68.19
RKFORGE	EQ	10-Jul-2020	166.65	166.00	167.85	163.30	164.60	163.95	165.02	70037	115.57	909	14461	20.65
RMCL	BE	10-Jul-2020	3.95	3.95	3.95	3.80	3.80	3.80	3.85	53469	2.06	76	-	-
RMDRIP	SM	10-Jul-2020	61.50	60.90	60.90	60.90	60.90	60.90	60.90	32000	19.49	7	32000	100.00
RML	EQ	10-Jul-2020	230.10	230.25	233.90	224.00	225.00	225.10	226.68	15366	34.83	792	7309	47.57
RNAVAL	BE	10-Jul-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	1217458	35.92	581	-	-
ROHITFERRO	BE	10-Jul-2020	1.35	1.30	1.40	1.30	1.30	1.30	1.39	15895	0.22	38	-	-
ROHLTD	EQ	10-Jul-2020	61.70	61.50	62.10	59.00	60.15	60.15	60.28	104450	62.96	1487	55577	53.21
ROLLT	BE	10-Jul-2020	2.10	2.10	2.20	2.00	2.10	2.10	2.15	53944	1.16	52	-	-
ROLTA	BE	10-Jul-2020	6.20	5.90	6.50	5.90	6.15	6.15	5.99	558892	33.47	795	-	-
ROSSELLIND	EQ	10-Jul-2020	78.00	81.00	81.00	74.55	75.00	75.00	76.70	6927	5.31	125	4896	70.68
RPGLIFE	EQ	10-Jul-2020	270.40	269.80	275.80	268.95	271.25	271.80	272.27	38479	104.77	1426	17108	44.46
RPOWER	EQ	10-Jul-2020	4.00	4.20	4.20	3.80	3.90	3.90	3.99	81508834	3252.30	23964	30955637	37.98
RPPINFRA	EQ	10-Jul-2020	63.40	65.15	65.15	62.00	62.20	62.35	62.41	14968	9.34	115	12744	85.14
RPPL	SM	10-Jul-2020	71.50	72.00	74.50	72.00	74.50	74.50	73.25	2000	1.47	2	2000	100.00
RSSOFTWARE	EQ	10-Jul-2020	16.95	17.00	17.00	16.20	16.85	16.55	16.56	16198	2.68	169	12571	77.61
RSWM	EQ	10-Jul-2020	77.85	78.45	78.70	74.50	74.70	74.80	75.53	17383	13.13	1135	13040	75.02
RSYSTEMS	EQ	10-Jul-2020	100.55	99.80	102.95	98.20	99.00	99.30	100.29	22003	22.07	600	9959	45.26
RTNINFRA	BE	10-Jul-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	82184	2.51	50	-	-
RTNPOWER	EQ	10-Jul-2020	2.20	2.10	2.30	2.10	2.30	2.30	2.24	11883003	265.69	2262	5508815	46.36
RUBYMILLS	EQ	10-Jul-2020	161.45	160.00	165.25	160.00	162.95	161.00	161.85	440	0.71	42	366	83.18
RUCHI	EQ	10-Jul-2020	957.90	910.05	1005.75	910.05	1005.75	1005.75	954.26	707204	6748.58	28536	284198	40.19
RUCHINFRA	BE	10-Jul-2020	18.20	17.30	19.10	17.30	19.10	19.10	17.59	2082655	366.38	4304	-	-
RUCHIRA	EQ	10-Jul-2020	51.60	50.95	53.90	49.20	51.85	52.40	51.82	156441	81.07	2155	75126	48.02
RUPA	EQ	10-Jul-2020	166.35	166.35	168.35	165.00	166.40	165.60	166.61	22952	38.24	762	9299	40.51
RUSHIL	EQ	10-Jul-2020	109.55	108.55	109.90	107.00	108.60	108.85	108.31	6415	6.95	244	4307	67.14
RVNL	EQ	10-Jul-2020	20.00	19.95	20.15	19.50	19.70	19.65	19.74	4247609	838.47	8961	2004684	47.20
S&SPOWER	BE	10-Jul-2020	14.30	13.60	15.00	13.60	15.00	15.00	14.84	4034	0.60	38	-	-
SADBHAV	EQ	10-Jul-2020	48.45	50.85	50.85	47.30	48.70	48.75	49.54	751670	372.36	3020	366911	48.81
SADBHIN	EQ	10-Jul-2020	16.90	16.90	16.90	16.15	16.70	16.45	16.41	219258	35.98	858	148392	67.68
SAFARI	EQ	10-Jul-2020	375.15	375.00	376.80	372.90	375.00	374.95	374.49	9819	36.77	301	8245	83.97
SAGARDEEP	EQ	10-Jul-2020	126.95	127.50	130.00	126.70	128.65	128.25	128.12	32475	41.61	435	20564	63.32
SAGCEM	EQ	10-Jul-2020	373.45	375.00	379.90	361.20	377.00	372.75	370.37	9766	36.17	598	5855	59.95
SAIL	EQ	10-Jul-2020	36.70	36.50	37.25	35.00	36.85	36.90	36.29	59744997	21681.88	78815	12547548	21.00
SAKAR	EQ	10-Jul-2020	61.05	61.05	63.00	59.45	60.25	60.75	60.96	6345	3.87	161	2962	46.68
SAKHTISUG	BE	10-Jul-2020	9.55	9.75	9.75	9.35	9.65	9.40	9.51	17028	1.62	79	-	-
SAKSOFT	EQ	10-Jul-2020	194.60	195.00	195.45	190.85	192.60	192.05	192.51	7084	13.64	282	5427	76.61
SAKUMA	BE	10-Jul-2020	6.85	6.65	7.00	6.55	6.80	6.60	6.71	226824	15.21	630	-	-
SALASAR	BE	10-Jul-2020	176.55	167.75	183.00	167.75	181.00	180.70	176.33	46884	82.67	236	-	-
SALONA	EQ	10-Jul-2020	58.60	59.00	59.00	55.80	55.80	56.00	56.55	412	0.23	13	245	59.47
SALSTEEL	BE	10-Jul-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	8224	0.27	30	-	-
SALZERELEC	EQ	10-Jul-2020	93.70	93.00	95.00	89.00	89.75	89.75	90.90	53754	48.86	977	37621	69.99
SAMBHAAV	EQ	10-Jul-2020	2.55	2.55	2.65	2.45	2.50	2.55	2.58	12422	0.32	37	11321	91.14
SANCO	EQ	10-Jul-2020	10.25	10.10	10.20	9.35	9.70	9.75	9.77	33494	3.27	197	22287	66.54
SANDESH	EQ	10-Jul-2020	499.15	499.00	504.90	487.00	493.95	493.60	497.75	929	4.62	69	837	90.10
SANDHAR	EQ	10-Jul-2020	219.80	214.75	222.90	213.00	218.00	219.95	217.70	9326	20.30	747	3290	35.28
SANGAMIND	EQ	10-Jul-2020	46.20	46.05	46.50	44.60	45.80	45.90	45.82	1940	0.89	69	1289	66.44
SANGHIIND	EQ	10-Jul-2020	25.10	24.60	25.25	24.35	24.90	24.60	24.79	331262	82.13	1288	189035	57.07
SANGHVIFOR	EQ	10-Jul-2020	16.60	17.00	17.40	15.80	16.10	16.80	16.60	4135	0.69	62	3520	85.13
SANGHVIMOV	EQ	10-Jul-2020	66.85	66.95	67.85	65.00	65.90	65.80	66.11	25740	17.02	683	14358	55.78
SANGINITA	EQ	10-Jul-2020	91.90	93.40	93.40	83.45	84.00	84.70	88.62	38535	34.15	365	25717	66.74
SANOFI	EQ	10-Jul-2020	7596.95	7596.00	7676.00	7540.00	7632.00	7631.50	7612.60	19165	1458.95	4339	11141	58.13
SANWARIA	BE	10-Jul-2020	2.80	2.70	2.90	2.70	2.90	2.90	2.78	2294799	63.77	1229	-	-
SARDAEN	EQ	10-Jul-2020	175.25	176.90	176.90	170.00	170.35	171.45	173.77	45376	78.85	3348	22183	48.89
SAREGAMA	EQ	10-Jul-2020	430.10	422.00	434.80	420.00	426.65	427.35	428.70	4221	18.10	200	2858	67.71
SARLAPOLY	EQ	10-Jul-2020	18.25	18.65	18.65	18.00	18.00	18.00	18.11	38312	6.94	141	28378	74.07
SARVESHWAR	SM	10-Jul-2020	12.50	12.50	13.10	11.90	13.10	13.10	12.43	9600	1.19	6	6400	66.67
SASKEN	EQ	10-Jul-2020	471.25	471.40	472.70	464.00	464.00	465.35	466.83	7617	35.56	505	4786	62.83
SASTASUNDR	EQ	10-Jul-2020	77.00	79.90	79.90	76.20	78.65	78.65	78.73	883	0.70	89	400	45.30
SATHAISPAT	BE	10-Jul-2020	2.15	2.05	2.25	2.05	2.25	2.25	2.05	7600	0.16	5	-	-
SATIA	EQ	10-Jul-2020	81.15	81.30	85.00	78.10	78.95	78.70	80.95	48254	39.06	762	14520	30.09
SATIN	EQ	10-Jul-2020	93.30	93.30	93.35	89.00	91.45	91.10	91.05	91622	83.42	1321	48417	52.84
SBICARD	EQ	10-Jul-2020	698.15	693.55	710.00	690.10	700.00	703.15	701.11	1952538	13689.47	65622	628559	32.19
SBIETFQLTY	EQ	10-Jul-2020	96.27	96.14	96.40	94.00	95.50	95.06	94.26	13719	12.93	99	13112	95.58
SBILIFE	EQ	10-Jul-2020	840.25	850.00	871.90	850.00	859.90	860.20	859.84	2062806	17736.84	78230	783695	37.99
SBIN	EQ	10-Jul-2020	199.10	198.00	202.50	194.80	195.50	195.60	198.49	111410003	221141.63	501575	16941444	15.21
SBIN	N2	10-Jul-2020	10750.64	10750.00	10775.00	10750.00	10775.00	10765.90	10758.61	140	15.06	24	140	100.00
SBIN	N5	10-Jul-2020	10925.96	10910.01	10950.00	10900.00	10925.00	10925.09	10927.18	1238	135.28	164	1195	96.53
SBIN	N6	10-Jul-2020	10800.00	10802.00	10802.00	10801.00	10801.00	10801.00	10801.50	6	0.65	5	4	66.67
SCAPDVR	BE	10-Jul-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	26026	0.40	30	-	-
SCHAEFFLER	EQ	10-Jul-2020	3594.85	3659.00	3659.00	3550.00	3600.05	3600.55	3598.03	7733	278.24	2344	5673	73.36
SCHAND	BE	10-Jul-2020	53.20	55.10	55.85	54.00	55.85	55.85	55.57	29878	16.60	268	-	-
SCHNEIDER	EQ	10-Jul-2020	83.35	82.95	84.35	81.70	82.05	82.25	82.96	225545	187.11	2525	54847	24.32
SCI	EQ	10-Jul-2020	60.30	59.00	59.95	58.55	58.80	59.05	59.23	1145205	678.28	5702	471544	41.18
SDBL	EQ	10-Jul-2020	68.90	66.25	68.00	65.50	66.45	66.05	66.16	79579	52.65	1106	54074	67.95
SEAMECLTD	EQ	10-Jul-2020	372.00	418.90	441.80	403.00	410.00	416.10	421.60	294677	1242.36	12078	38097	12.93
SELAN	EQ	10-Jul-2020	120.65	119.40	127.00	118.10	121.70	121.05	123.06	191331	235.46	2848	103309	53.99
SELMCL	BZ	10-Jul-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	83489	1.04	38	-	-
SEPOWER	BE	10-Jul-2020	3.00	2.85	3.00	2.85	2.95	2.95	2.89	10320	0.30	56	-	-
SEQUENT	EQ	10-Jul-2020	93.55	93.25	94.30	92.30	92.90	92.75	93.19	502291	468.11	10230	290860	57.91
SERVOTECH	SM	10-Jul-2020	13.55	14.05	14.15	14.05	14.15	14.10	14.10	12000	1.69	3	0	0.00
SESHAPAPER	EQ	10-Jul-2020	153.35	152.00	153.75	149.60	151.90	150.55	151.85	57732	87.66	1302	40925	70.89
SETCO	EQ	10-Jul-2020	10.25	10.25	10.35	9.80	10.05	10.00	10.01	59759	5.98	246	47237	79.05
SETF10GILT	EQ	10-Jul-2020	197.12	211.40	211.40	197.70	201.30	201.30	200.23	158	0.32	11	117	74.05
SETFGOLD	EQ	10-Jul-2020	4425.55	4407.20	4422.05	4390.10	4419.00	4418.45	4406.26	11800	519.94	2389	9581	81.19
SETFNIF50	EQ	10-Jul-2020	111.56	111.12	111.54	110.60	111.36	111.34	111.10	133344	148.14	951	74783	56.08
SETFNIFBK	EQ	10-Jul-2020	228.08	227.93	227.93	223.12	224.32	224.09	224.74	97858	219.93	1409	52826	53.98
SETFNN50	EQ	10-Jul-2020	270.06	265.68	271.85	265.63	269.00	269.12	269.29	5201	14.01	188	4245	81.62
SETUINFRA	BE	10-Jul-2020	1.15	1.10	1.20	1.10	1.20	1.15	1.13	482867	5.45	147	-	-
SEYAIND	EQ	10-Jul-2020	90.70	92.80	92.80	86.55	87.10	87.30	88.29	39537	34.91	637	28710	72.62
SEZAL	BZ	10-Jul-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	31001	0.74	25	-	-
SFL	EQ	10-Jul-2020	1426.35	1402.00	1439.95	1402.00	1439.95	1436.35	1425.08	5521	78.68	1584	3470	62.85
SGBAPR28I	GB	10-Jul-2020	4827.19	4827.19	4875.00	4810.00	4840.00	4841.61	4845.60	333	16.14	46	290	87.09
SGBAUG24	GB	10-Jul-2020	4898.00	4940.00	4940.00	4861.00	4903.00	4901.20	4897.61	185	9.06	31	172	92.97
SGBAUG27	GB	10-Jul-2020	4847.93	4847.00	4973.30	4810.00	4810.00	4810.00	4928.40	27	1.33	5	27	100.00
SGBDC27VII	GB	10-Jul-2020	4838.00	4838.00	4871.00	4838.00	4871.00	4871.00	4865.12	91	4.43	11	91	100.00
SGBDEC25	GB	10-Jul-2020	4869.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	10-Jul-2020	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	1	2	100.00
SGBFEB24	GB	10-Jul-2020	4900.00	4920.00	4920.00	4891.00	4895.00	4895.00	4898.86	70	3.43	21	68	97.14
SGBFEB27	GB	10-Jul-2020	4829.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	11	0.53	3	11	100.00
SGBFEB28IX	GB	10-Jul-2020	4825.00	4825.00	4868.00	4825.00	4848.00	4854.66	4852.02	44	2.13	5	44	100.00
SGBJ28VIII	GB	10-Jul-2020	4806.00	4850.00	4869.00	4795.00	4865.99	4865.99	4829.45	11	0.53	7	11	100.00
SGBJAN26	GB	10-Jul-2020	4889.97	4786.50	4786.50	4786.50	4786.50	4786.50	4786.50	1	0.05	1	1	100.00
SGBJUL25	GB	10-Jul-2020	4832.00	4900.00	4900.00	4835.00	4835.00	4835.00	4849.92	13	0.63	4	13	100.00
SGBJUL27	GB	10-Jul-2020	4840.00	4860.00	4898.00	4850.00	4870.00	4870.00	4871.95	62	3.02	13	55	88.71
SGBJUN27	GB	10-Jul-2020	4828.00	4828.00	4828.00	4801.03	4801.03	4801.03	4813.17	6	0.29	5	6	100.00
SGBJUN28	GB	10-Jul-2020	4799.43	4755.00	4800.00	4755.00	4798.00	4797.92	4798.12	970	46.54	176	931	95.98
SGBMAR25	GB	10-Jul-2020	4840.04	4840.00	4840.00	4817.00	4840.00	4837.87	4831.52	371	17.92	20	371	100.00
SGBMAR28X	GB	10-Jul-2020	4835.00	4815.00	4834.50	4791.00	4803.01	4820.56	4804.72	431	20.71	28	417	96.75
SGBMAY25	GB	10-Jul-2020	4855.73	4890.00	4890.00	4820.00	4840.05	4840.00	4841.20	117	5.66	7	117	100.00
SGBMAY28	GB	10-Jul-2020	4802.00	4835.00	4860.00	4794.00	4805.51	4809.13	4814.61	176	8.47	44	163	92.61
SGBNOV23	GB	10-Jul-2020	4918.00	4929.10	4929.10	4887.01	4887.01	4892.07	4899.52	105	5.14	12	105	100.00
SGBNOV24	GB	10-Jul-2020	4875.80	4899.00	4899.00	4832.00	4832.00	4836.57	4848.31	242	11.73	29	232	95.87
SGBNOV25IX	GB	10-Jul-2020	4785.00	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	1	0.05	1	1	100.00
SGBNOV26	GB	10-Jul-2020	4820.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	60	2.90	4	60	100.00
SGBOCT25	GB	10-Jul-2020	4851.00	4851.00	4939.00	4851.00	4939.00	4939.00	4932.23	13	0.64	2	13	100.00
SGBOCT25IV	GB	10-Jul-2020	4882.00	4879.99	4880.00	4869.99	4870.00	4870.00	4876.66	30	1.46	4	30	100.00
SGBOCT25V	GB	10-Jul-2020	4900.00	4802.00	4900.00	4780.02	4802.01	4802.01	4809.82	32	1.54	9	21	65.63
SGBOCT27	GB	10-Jul-2020	4829.40	4820.00	4850.00	4771.00	4850.00	4834.00	4824.51	47	2.27	15	29	61.70
SGBOCT27VI	GB	10-Jul-2020	4800.10	4829.90	4829.90	4790.00	4810.00	4810.00	4805.02	27	1.30	11	27	100.00
SGBSEP24	GB	10-Jul-2020	4898.90	4898.10	4898.10	4854.80	4897.99	4871.94	4875.20	137	6.68	27	114	83.21
SGBSEP27	GB	10-Jul-2020	4820.00	4895.99	4895.99	4822.00	4871.90	4871.90	4848.29	47	2.28	8	47	100.00
SGL	EQ	10-Jul-2020	8.50	8.60	8.65	8.20	8.50	8.50	8.48	9763	0.83	71	6925	70.93
SHAHALLOYS	BE	10-Jul-2020	8.00	8.00	8.05	8.00	8.05	8.00	8.01	405	0.03	7	-	-
SHAKTIPUMP	BE	10-Jul-2020	188.20	188.50	188.60	180.00	182.00	182.35	182.32	13891	25.33	327	-	-
SHALBY	EQ	10-Jul-2020	74.70	74.00	76.90	72.00	72.50	72.65	73.99	129237	95.62	1763	73121	56.58
SHALPAINTS	EQ	10-Jul-2020	60.35	60.00	60.75	59.70	60.10	59.85	60.15	51776	31.14	690	39318	75.94
SHANKARA	EQ	10-Jul-2020	364.15	363.90	368.90	354.00	357.80	356.30	359.51	38160	137.19	1663	19670	51.55
SHANTIGEAR	EQ	10-Jul-2020	85.65	85.00	92.70	84.60	89.05	88.90	89.23	97694	87.17	1710	46496	47.59
SHARDACROP	EQ	10-Jul-2020	278.00	282.50	282.50	271.50	274.00	274.65	275.92	31303	86.37	1281	16513	52.75
SHARDAMOTR	EQ	10-Jul-2020	789.85	780.95	789.65	775.55	776.00	777.30	780.02	1001	7.81	168	679	67.83
SHARIABEES	EQ	10-Jul-2020	254.28	250.50	258.00	246.00	255.85	255.85	251.14	153	0.38	23	113	73.86
SHEMAROO	EQ	10-Jul-2020	65.00	66.65	68.25	62.05	64.45	64.10	66.25	273141	180.95	2530	152287	55.75
SHIL	EQ	10-Jul-2020	77.85	81.90	81.90	76.60	76.75	76.90	77.24	28053	21.67	395	20434	72.84
SHILPAMED	EQ	10-Jul-2020	515.05	516.00	536.70	504.10	511.00	508.75	519.20	182142	945.69	6287	51573	28.31
SHIRPUR-G	EQ	10-Jul-2020	8.05	8.25	8.30	7.65	8.30	8.00	7.84	55198	4.33	134	40937	74.16
SHIVAMAUTO	BE	10-Jul-2020	15.70	15.70	15.70	15.00	15.00	15.05	15.26	47634	7.27	247	-	-
SHIVAMILLS	EQ	10-Jul-2020	25.35	25.35	25.90	24.35	24.85	24.90	24.87	2327	0.58	46	1834	78.81
SHIVATEX	EQ	10-Jul-2020	90.70	91.90	91.90	89.00	90.60	89.85	89.77	2316	2.08	92	1994	86.10
SHIVAUM	SM	10-Jul-2020	41.90	45.25	45.25	45.25	45.25	45.25	45.25	3000	1.36	1	3000	100.00
SHK	EQ	10-Jul-2020	69.70	69.20	69.80	67.05	68.30	68.75	68.12	1695596	1155.04	7527	325919	19.22
SHOPERSTOP	EQ	10-Jul-2020	173.50	173.50	173.50	166.25	168.00	168.00	168.86	134140	226.51	2567	76854	57.29
SHREDIGCEM	EQ	10-Jul-2020	53.25	53.25	56.15	52.05	52.75	53.10	54.13	1423635	770.62	6002	608754	42.76
SHREECEM	EQ	10-Jul-2020	22803.60	22799.00	22799.00	22182.20	22400.00	22295.40	22401.05	44546	9978.77	14831	11828	26.55
SHREEPUSHK	EQ	10-Jul-2020	97.80	97.80	98.90	93.45	95.00	94.60	96.09	23091	22.19	868	13134	56.88
SHREERAMA	EQ	10-Jul-2020	4.85	5.00	5.00	4.65	4.95	4.80	4.86	32641	1.59	67	30332	92.93
SHRENIK	EQ	10-Jul-2020	44.60	45.45	45.95	44.15	45.60	45.55	44.83	47996	21.52	136	38194	79.58
SHREYANIND	EQ	10-Jul-2020	79.20	80.25	80.25	77.00	78.15	78.05	78.03	19589	15.29	460	11118	56.76
SHREYAS	EQ	10-Jul-2020	62.95	64.55	64.55	60.70	61.95	61.80	62.11	6189	3.84	144	3646	58.91
SHRIPISTON	BE	10-Jul-2020	582.05	560.00	596.95	560.00	594.00	588.05	561.82	1131	6.35	7	-	-
SHRIRAMCIT	EQ	10-Jul-2020	707.95	711.50	716.85	700.00	705.60	706.35	706.22	59966	423.49	2745	31986	53.34
SHRIRAMEPC	EQ	10-Jul-2020	4.30	4.50	4.50	4.15	4.50	4.40	4.43	805101	35.65	701	615070	76.40
SHUBHLAXMI	SM	10-Jul-2020	17.15	16.30	18.00	16.30	17.15	17.05	16.81	19000	3.19	16	18000	94.74
SHYAMCENT	BE	10-Jul-2020	3.75	3.65	3.75	3.60	3.60	3.60	3.67	13634	0.50	25	-	-
SICAGEN	EQ	10-Jul-2020	13.55	13.35	13.85	12.90	12.95	13.05	13.08	22587	2.95	113	17371	76.91
SICAL	EQ	10-Jul-2020	10.45	10.65	10.85	10.00	10.10	10.10	10.18	184260	18.76	420	122496	66.48
SIEMENS	EQ	10-Jul-2020	1144.60	1150.00	1158.00	1130.55	1135.60	1137.85	1141.18	465094	5307.55	20976	80603	17.33
SIGIND	EQ	10-Jul-2020	22.70	22.40	23.00	22.25	22.25	22.25	22.57	5804	1.31	63	4331	74.62
SIL	BE	10-Jul-2020	9.75	10.20	10.20	9.30	9.35	9.40	9.40	3665	0.34	23	-	-
SILGO	SM	10-Jul-2020	38.50	38.55	38.55	38.55	38.55	38.55	38.55	42000	16.19	2	42000	100.00
SILINV	EQ	10-Jul-2020	142.35	135.60	145.00	135.60	139.05	139.05	141.15	117	0.17	16	89	76.07
SILLYMONKS	EQ	10-Jul-2020	28.20	29.60	29.60	29.60	29.60	29.60	29.60	100	0.03	1	100	100.00
SILVERTUC	SM	10-Jul-2020	102.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
SIMBHALS	BE	10-Jul-2020	7.50	7.50	7.50	7.15	7.15	7.15	7.19	3056	0.22	20	-	-
SIMPLEXINF	EQ	10-Jul-2020	32.60	33.65	34.20	33.00	34.20	34.20	34.05	494014	168.19	1498	301211	60.97
SINTERCOM	SM	10-Jul-2020	64.35	65.70	65.70	65.00	65.00	65.00	65.27	14000	9.14	6	10000	71.43
SINTEX	BE	10-Jul-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.55	14382116	367.04	6563	-	-
SIRCA	EQ	10-Jul-2020	217.05	218.00	219.00	213.00	217.35	216.75	216.06	13260	28.65	543	7752	58.46
SIS	EQ	10-Jul-2020	382.30	385.95	385.95	376.00	376.50	377.15	378.52	17959	67.98	1626	12053	67.11
SITINET	BE	10-Jul-2020	1.85	1.80	1.90	1.80	1.90	1.85	1.85	1156260	21.44	351	-	-
SIYSIL	EQ	10-Jul-2020	135.95	135.50	136.90	132.10	132.75	132.40	133.93	38630	51.74	1102	23058	59.69
SJVN	EQ	10-Jul-2020	22.30	22.25	23.15	22.15	22.35	22.45	22.40	2729468	611.53	1877	626382	22.95
SKFINDIA	EQ	10-Jul-2020	1760.20	1765.00	1765.00	1750.00	1758.95	1759.50	1757.71	74244	1304.99	6408	46831	63.08
SKIL	BE	10-Jul-2020	4.70	4.75	4.90	4.50	4.60	4.60	4.76	32888	1.56	52	-	-
SKIPPER	EQ	10-Jul-2020	39.75	39.00	40.40	37.65	38.00	37.95	38.46	173289	66.65	1899	138649	80.01
SKMEGGPROD	EQ	10-Jul-2020	35.55	35.50	37.10	34.30	37.00	35.80	35.47	29182	10.35	296	19264	66.01
SMARTLINK	EQ	10-Jul-2020	70.75	71.45	74.70	68.15	68.75	69.30	71.05	29092	20.67	591	15021	51.63
SMLISUZU	EQ	10-Jul-2020	436.70	429.05	435.00	416.25	420.25	420.80	425.12	152345	647.65	9220	78038	51.22
SMSLIFE	EQ	10-Jul-2020	298.80	300.05	340.00	296.00	318.80	318.50	323.29	99101	320.39	5394	20407	20.59
SMSPHARMA	EQ	10-Jul-2020	63.40	63.00	74.60	62.60	72.00	72.05	71.14	3232327	2299.34	24528	731421	22.63
SNOWMAN	EQ	10-Jul-2020	32.90	32.40	32.60	31.30	31.45	31.55	31.93	368749	117.75	1784	187928	50.96
SOBHA	EQ	10-Jul-2020	239.90	238.50	240.50	229.05	236.70	235.70	234.42	270547	634.23	5705	85469	31.59
SOFTTECH	SM	10-Jul-2020	39.00	37.25	37.25	37.10	37.10	37.10	37.18	3200	1.19	2	1600	50.00
SOLARA	EQ	10-Jul-2020	635.15	633.80	684.00	631.50	655.00	656.10	669.81	357826	2396.74	13346	76814	21.47
SOLARINDS	EQ	10-Jul-2020	993.15	986.20	1010.00	986.20	998.85	1003.60	1000.99	14203	142.17	1092	9917	69.82
SOMANYCERA	EQ	10-Jul-2020	119.25	120.70	120.70	116.50	117.00	117.40	118.61	68060	80.73	1127	51059	75.02
SOMICONVEY	EQ	10-Jul-2020	18.80	19.50	19.50	17.75	18.05	18.55	18.41	10304	1.90	186	5194	50.41
SONAMCLOCK	SM	10-Jul-2020	40.00	40.00	40.15	40.00	40.15	40.15	40.14	33000	13.25	6	33000	100.00
SONATSOFTW	EQ	10-Jul-2020	235.65	235.95	239.65	232.55	233.10	233.25	235.30	172276	405.36	4461	56986	33.08
SONISOYA	SM	10-Jul-2020	16.95	16.15	16.15	16.15	16.15	16.15	16.15	6000	0.97	1	6000	100.00
SORILINFRA	EQ	10-Jul-2020	60.70	62.35	62.90	58.05	59.50	59.50	60.69	102116	61.97	1343	50804	49.75
SOTL	EQ	10-Jul-2020	691.65	692.05	704.95	659.95	667.00	667.55	681.18	4797	32.68	643	2723	56.76
SOUTHBANK	EQ	10-Jul-2020	8.30	8.35	8.35	7.95	8.10	8.00	8.09	33911430	2744.47	37219	23489031	69.27
SOUTHWEST	BE	10-Jul-2020	20.85	21.85	21.85	20.75	21.10	21.10	20.75	39906	8.28	19	-	-
SPAL	EQ	10-Jul-2020	79.00	82.40	82.40	71.10	78.00	78.55	79.02	31108	24.58	457	17600	56.58
SPANDANA	EQ	10-Jul-2020	636.65	668.45	668.45	653.50	668.45	668.45	668.20	100680	672.75	577	76475	75.96
SPARC	EQ	10-Jul-2020	162.75	162.00	173.90	161.40	168.30	169.45	169.61	3726931	6321.23	39212	678943	18.22
SPECIALITY	EQ	10-Jul-2020	35.35	35.35	35.90	34.10	34.10	34.25	34.74	50736	17.63	386	35884	70.73
SPENCERS	EQ	10-Jul-2020	98.80	98.10	99.70	94.05	94.95	95.00	96.37	1452826	1400.13	11267	554078	38.14
SPENTEX	BE	10-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	69791	0.56	62	-	-
SPIC	EQ	10-Jul-2020	22.25	21.95	23.10	21.30	22.10	21.80	22.12	524073	115.93	2267	202830	38.70
SPICEJET	EQ	10-Jul-2020	50.55	50.30	50.60	49.80	49.85	49.90	50.05	1491079	746.21	5820	760745	51.02
SPLIL	EQ	10-Jul-2020	29.70	30.95	30.95	29.25	29.50	29.80	30.16	17625	5.32	259	8289	47.03
SPMLINFRA	EQ	10-Jul-2020	8.90	9.20	9.20	8.50	8.90	8.75	8.77	12641	1.11	69	11031	87.26
SPTL	BE	10-Jul-2020	2.85	2.85	2.95	2.85	2.95	2.95	2.93	7881314	231.03	2624	-	-
SREEL	EQ	10-Jul-2020	130.30	131.55	135.00	127.10	135.00	129.80	128.91	4577	5.90	174	3211	70.16
SREIBNPNCD	N9	10-Jul-2020	890.00	820.00	835.00	800.00	810.00	810.00	811.01	188	1.52	5	188	100.00
SREIBNPNCD	NJ	10-Jul-2020	816.00	859.00	859.00	857.00	857.00	857.00	858.71	117	1.00	6	117	100.00
SREIBNPNCD	NP	10-Jul-2020	685.80	700.83	702.80	700.83	702.80	702.80	701.82	10	0.07	2	5	50.00
SREIBNPNCD	NU	10-Jul-2020	707.10	800.00	800.00	800.00	800.00	800.00	800.00	13	0.10	2	13	100.00
SREIBNPNCD	Y2	10-Jul-2020	850.00	810.00	810.00	810.00	810.00	810.00	810.00	80	0.65	1	80	100.00
SREIBNPNCD	Y5	10-Jul-2020	880.00	935.60	940.95	935.60	940.95	940.95	939.20	215	2.02	13	215	100.00
SREIBNPNCD	Y8	10-Jul-2020	745.00	710.00	720.01	710.00	720.01	720.01	717.79	45	0.32	4	45	100.00
SREINFRA	EQ	10-Jul-2020	7.90	7.80	8.00	7.55	7.55	7.55	7.64	1314105	100.36	1688	1108046	84.32
SRF	EQ	10-Jul-2020	3890.65	3840.00	3962.00	3840.00	3890.60	3894.65	3919.24	200421	7854.97	16929	30821	15.38
SRHHYPOLTD	EQ	10-Jul-2020	152.90	152.00	157.30	145.50	148.00	147.45	148.95	46864	69.80	1860	21957	46.85
SRIPIPES	EQ	10-Jul-2020	209.65	208.90	209.60	204.05	205.50	205.90	206.29	47954	98.92	1816	27689	57.74
SRTRANSFIN	EQ	10-Jul-2020	721.40	719.00	728.80	693.60	698.90	698.90	711.13	5021585	35709.90	89851	706395	14.07
SRTRANSFIN	Y3	10-Jul-2020	1036.40	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	427	4.46	11	427	100.00
SRTRANSFIN	Y6	10-Jul-2020	2109.00	2138.00	2138.00	2100.01	2110.00	2110.00	2109.28	58	1.22	4	58	100.00
SRTRANSFIN	Y9	10-Jul-2020	1016.99	1018.99	1019.00	1012.01	1017.00	1016.25	1017.41	1295	13.18	25	1152	88.96
SRTRANSFIN	YB	10-Jul-2020	1015.33	1006.00	1011.15	1006.00	1010.01	1010.01	1010.76	158	1.60	10	158	100.00
SRTRANSFIN	YG	10-Jul-2020	1929.89	1958.00	1958.00	1920.00	1920.00	1920.17	1920.91	91	1.75	15	89	97.80
SRTRANSFIN	YH	10-Jul-2020	957.10	962.06	962.06	962.06	962.06	962.06	962.06	96	0.92	2	96	100.00
SRTRANSFIN	YI	10-Jul-2020	988.50	988.50	988.50	971.10	971.10	971.10	976.55	16	0.16	3	16	100.00
SRTRANSFIN	YJ	10-Jul-2020	993.40	994.90	994.90	983.00	988.00	985.39	990.25	339	3.36	15	339	100.00
SRTRANSFIN	YK	10-Jul-2020	955.00	962.90	962.90	951.00	962.39	962.26	960.57	323	3.10	9	263	81.42
SRTRANSFIN	YL	10-Jul-2020	950.00	951.00	959.99	950.00	950.00	950.00	951.84	355	3.38	33	355	100.00
SRTRANSFIN	YM	10-Jul-2020	1153.61	1158.00	1165.00	1158.00	1165.00	1165.00	1159.91	550	6.38	9	550	100.00
SRTRANSFIN	YN	10-Jul-2020	1110.00	1117.70	1120.00	1115.00	1120.00	1119.48	1119.00	247	2.76	10	247	100.00
SRTRANSFIN	YO	10-Jul-2020	985.00	980.50	980.50	980.50	980.50	980.50	980.50	1	0.01	1	1	100.00
SRTRANSFIN	YS	10-Jul-2020	1045.00	1045.25	1050.00	1045.25	1050.00	1050.00	1048.36	290	3.04	5	290	100.00
SRTRANSFIN	YU	10-Jul-2020	1062.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	5	0.05	1	5	100.00
SRTRANSFIN	YW	10-Jul-2020	1001.00	1002.00	1015.00	1002.00	1005.00	1005.00	1012.28	57	0.58	3	52	91.23
SRTRANSFIN	YX	10-Jul-2020	1003.50	1006.00	1006.00	1004.00	1004.00	1004.00	1004.50	200	2.01	4	200	100.00
SRTRANSFIN	YY	10-Jul-2020	1005.00	1005.00	1010.00	1005.00	1010.00	1010.00	1009.64	226	2.28	8	226	100.00
SRTRANSFIN	Z1	10-Jul-2020	1082.00	1082.00	1082.05	1076.05	1078.00	1079.51	1079.60	335	3.62	10	335	100.00
SRTRANSFIN	Z2	10-Jul-2020	1025.00	1024.00	1065.00	1024.00	1065.00	1065.00	1037.38	404	4.19	16	354	87.62
SRTRANSFIN	Z3	10-Jul-2020	987.00	987.00	987.00	980.00	980.00	980.00	984.20	50	0.49	7	50	100.00
SRTRANSFIN	Z6	10-Jul-2020	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	55	0.57	2	55	100.00
SRTRANSFIN	Z7	10-Jul-2020	1023.44	1025.00	1035.00	1025.00	1035.00	1035.00	1027.54	59	0.61	5	59	100.00
SRTRANSFIN	ZH	10-Jul-2020	941.80	956.00	960.00	956.00	960.00	960.00	957.51	340	3.26	21	340	100.00
SRTRANSFIN	ZJ	10-Jul-2020	960.00	1100.00	1100.00	866.00	940.00	939.91	918.31	26	0.24	5	12	46.15
SSINFRA	SM	10-Jul-2020	8.15	7.75	7.80	7.75	7.80	7.80	7.78	15000	1.17	5	15000	100.00
SSWL	EQ	10-Jul-2020	443.75	440.00	442.95	435.00	439.00	438.25	438.45	25156	110.30	1188	12507	49.72
STAR	EQ	10-Jul-2020	420.80	420.80	424.90	417.20	419.80	420.20	420.83	572787	2410.45	14001	184472	32.21
STARCEMENT	EQ	10-Jul-2020	89.60	89.30	92.90	87.90	91.70	91.85	90.90	312063	283.65	3888	132567	42.48
STARPAPER	EQ	10-Jul-2020	107.00	106.40	107.65	104.00	104.35	104.40	105.30	89427	94.17	1778	33097	37.01
STCINDIA	EQ	10-Jul-2020	51.15	50.85	52.50	49.45	49.55	49.65	50.91	22802	11.61	594	10266	45.02
STEELCITY	EQ	10-Jul-2020	31.25	32.35	32.35	28.55	31.15	31.15	30.44	4533	1.38	51	2896	63.89
STEELXIND	BE	10-Jul-2020	27.95	27.95	28.90	27.00	28.70	28.55	28.45	50136	14.26	84	-	-
STEL	EQ	10-Jul-2020	65.70	66.80	66.80	61.65	62.45	62.55	63.85	19200	12.26	545	12586	65.55
STERTOOLS	EQ	10-Jul-2020	184.05	185.00	187.40	181.50	181.60	183.75	185.16	15266	28.27	261	11872	77.77
STINDIA	BE	10-Jul-2020	3.65	3.70	3.70	3.70	3.70	3.70	3.70	195	0.01	1	-	-
STRTECH	EQ	10-Jul-2020	136.40	135.55	138.50	134.00	138.15	137.70	136.84	1239378	1695.92	14744	402772	32.50
SUBCAPCITY	BE	10-Jul-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	1	0.00	1	-	-
SUBEX	BE	10-Jul-2020	7.80	7.80	8.00	7.60	7.80	7.65	7.72	366682	28.32	600	-	-
SUBROS	EQ	10-Jul-2020	170.80	169.95	172.20	167.85	169.30	168.80	169.37	126167	213.69	2203	45667	36.20
SUDARSCHEM	EQ	10-Jul-2020	410.70	408.30	425.30	406.90	412.40	413.35	417.67	378116	1579.28	8441	105018	27.77
SUMEETINDS	BE	10-Jul-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	110085	2.42	74	-	-
SUMICHEM	EQ	10-Jul-2020	275.15	274.55	279.00	271.55	273.15	273.40	274.39	244409	670.63	3506	137595	56.30
SUMIT	BE	10-Jul-2020	11.45	11.45	12.00	10.90	11.50	11.45	11.66	5544	0.65	25	-	-
SUMMITSEC	EQ	10-Jul-2020	345.15	348.00	349.85	336.50	339.00	338.75	340.75	1678	5.72	225	1461	87.07
SUNCLAYLTD	EQ	10-Jul-2020	1678.85	1651.15	1685.00	1623.60	1642.90	1637.00	1648.53	3277	54.02	564	2178	66.46
SUNDARAM	BE	10-Jul-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.42	200612	2.85	167	-	-
SUNDARMFIN	EQ	10-Jul-2020	1318.20	1318.20	1326.40	1249.00	1265.00	1254.80	1266.64	68726	870.51	7937	32071	46.67
SUNDARMHLD	EQ	10-Jul-2020	49.80	50.55	50.55	47.65	49.00	49.05	49.06	135160	66.31	1675	93212	68.96
SUNDRMBRAK	EQ	10-Jul-2020	234.85	235.05	244.90	225.30	239.00	235.85	233.06	2318	5.40	125	1645	70.97
SUNDRMFAST	EQ	10-Jul-2020	381.85	381.65	390.55	381.30	385.00	385.50	385.55	41311	159.28	2819	19427	47.03
SUNFLAG	EQ	10-Jul-2020	42.30	41.70	42.80	40.20	41.30	40.80	41.29	810204	334.53	5081	364452	44.98
SUNPHARMA	EQ	10-Jul-2020	481.95	484.65	498.90	483.05	493.00	493.90	494.12	14899981	73623.56	169102	2383756	16.00
SUNTECK	EQ	10-Jul-2020	192.55	191.70	201.00	188.10	196.25	197.25	196.92	1584387	3120.03	15375	296620	18.72
SUNTV	EQ	10-Jul-2020	400.85	399.90	400.00	387.50	389.30	389.25	392.58	1926596	7563.41	26172	350258	18.18
SUPERHOUSE	EQ	10-Jul-2020	87.60	87.60	87.60	83.65	84.15	84.60	84.77	26694	22.63	524	13458	50.42
SUPERSPIN	BE	10-Jul-2020	4.40	4.45	4.45	4.20	4.20	4.20	4.28	6757	0.29	44	-	-
SUPPETRO	EQ	10-Jul-2020	188.95	189.00	202.90	181.70	192.60	194.05	196.48	420430	826.05	9566	136595	32.49
SUPRAJIT	EQ	10-Jul-2020	159.50	156.00	161.10	155.00	156.40	158.15	159.05	217874	346.52	3376	54409	24.97
SUPREMEIND	EQ	10-Jul-2020	1108.75	1114.30	1122.30	1091.00	1105.00	1105.45	1103.18	27015	298.02	5784	15452	57.20
SUPREMEINF	BZ	10-Jul-2020	12.75	13.35	13.35	13.35	13.35	13.35	13.35	7067	0.94	12	-	-
SURANASOL	BE	10-Jul-2020	7.55	7.50	7.75	7.30	7.50	7.45	7.50	6979	0.52	64	-	-
SURANAT&P	EQ	10-Jul-2020	4.70	4.90	4.95	4.40	4.40	4.55	4.62	27987	1.29	99	20517	73.31
SURYALAXMI	BE	10-Jul-2020	17.65	18.50	18.50	17.10	17.65	17.75	18.17	5575	1.01	36	-	-
SURYAROSNI	EQ	10-Jul-2020	120.55	120.55	120.55	116.30	117.45	117.20	118.34	52708	62.37	1329	33021	62.65
SUTLEJTEX	EQ	10-Jul-2020	21.95	22.25	22.30	21.50	21.60	21.75	21.76	12375	2.69	135	8728	70.53
SUULD	SM	10-Jul-2020	31.05	32.00	32.00	31.00	31.00	31.00	31.43	120000	37.72	9	120000	100.00
SUVEN	EQ	10-Jul-2020	39.05	39.20	39.70	37.80	38.40	38.25	38.56	456077	175.84	2512	306169	67.13
SUVENPHAR	EQ	10-Jul-2020	488.40	491.80	518.00	485.00	512.00	509.55	502.38	315103	1583.01	6013	180493	57.28
SUZLON	EQ	10-Jul-2020	5.30	5.35	5.50	5.05	5.15	5.15	5.26	64092103	3372.70	21850	22363556	34.89
SVLL	SM	10-Jul-2020	80.35	80.65	80.65	80.65	80.65	80.65	80.65	1000	0.81	1	1000	100.00
SWANENERGY	EQ	10-Jul-2020	143.55	144.00	145.50	142.25	145.40	144.50	143.42	77292	110.85	1250	12486	16.15
SWARAJENG	EQ	10-Jul-2020	1427.35	1430.00	1445.00	1411.00	1438.90	1438.50	1427.72	6530	93.23	745	4781	73.22
SWELECTES	EQ	10-Jul-2020	112.05	112.05	117.80	107.00	117.45	114.85	111.46	23525	26.22	761	14322	60.88
SWSOLAR	EQ	10-Jul-2020	244.75	232.55	232.55	232.55	232.55	232.55	232.55	38960	90.60	468	38956	99.99
SYMPHONY	EQ	10-Jul-2020	897.90	902.40	902.40	882.70	883.00	884.85	887.76	19396	172.19	2849	8399	43.30
SYNCOM	BE	10-Jul-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	41652	1.15	98	-	-
SYNGENE	EQ	10-Jul-2020	430.05	432.00	450.00	430.30	442.80	440.10	440.15	2554851	11245.21	57680	1943308	76.06
TAINWALCHM	EQ	10-Jul-2020	51.85	54.25	54.40	51.60	52.80	53.30	53.87	19014	10.24	343	14418	75.83
TAJGVK	EQ	10-Jul-2020	150.90	150.00	150.20	146.00	147.35	147.25	147.80	88282	130.48	2713	49933	56.56
TAKE	EQ	10-Jul-2020	45.35	45.95	46.35	43.10	43.90	43.95	44.79	330762	148.15	4338	229559	69.40
TALBROAUTO	EQ	10-Jul-2020	106.15	107.00	107.90	104.00	105.65	106.00	105.32	20026	21.09	495	10317	51.52
TALWALKARS	BZ	10-Jul-2020	3.30	3.15	3.35	3.15	3.35	3.20	3.15	30565	0.96	74	-	-
TALWGYM	BZ	10-Jul-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.90	51359	0.98	50	-	-
TANLA	EQ	10-Jul-2020	79.20	78.80	79.80	77.10	77.40	77.45	78.01	162330	126.63	2786	111712	68.82
TANTIACONS	BE	10-Jul-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	1793	0.03	1	-	-
TARACHAND	SM	10-Jul-2020	40.00	39.95	42.00	39.95	42.00	42.00	40.61	8000	3.25	4	8000	100.00
TARMAT	EQ	10-Jul-2020	27.70	27.50	27.50	25.20	26.30	25.80	25.83	13980	3.61	282	8070	57.73
TASTYBITE	EQ	10-Jul-2020	12681.20	12770.00	12770.00	12201.00	12476.00	12559.65	12503.71	1683	210.44	857	895	53.18
TATACAPHSG	N2	10-Jul-2020	1044.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	15	0.16	2	15	100.00
TATACAPHSG	N8	10-Jul-2020	1088.00	1085.00	1085.00	1078.00	1080.00	1080.00	1083.51	186	2.02	8	186	100.00
TATACAPHSG	NA	10-Jul-2020	1090.00	1093.00	1093.00	1090.00	1090.00	1090.00	1090.32	280	3.05	11	280	100.00
TATACAPHSG	NB	10-Jul-2020	1098.78	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	15	0.16	1	15	100.00
TATACHEM	EQ	10-Jul-2020	307.10	307.00	307.00	299.00	300.00	299.60	302.25	2997165	9058.88	61267	1121063	37.40
TATACOFFEE	EQ	10-Jul-2020	87.25	86.95	87.80	82.60	83.00	83.00	84.48	1030780	870.84	8047	560749	54.40
TATACOMM	EQ	10-Jul-2020	625.70	628.00	649.00	625.00	636.80	634.30	638.89	133939	855.73	6470	65536	48.93
TATACONSUM	EQ	10-Jul-2020	433.35	429.55	437.75	428.65	430.60	430.10	432.17	3765369	16272.80	48495	1868410	49.62
TATAELXSI	EQ	10-Jul-2020	926.45	929.90	941.15	922.20	927.00	928.50	930.44	462591	4304.13	14608	98170	21.22
TATAINVEST	EQ	10-Jul-2020	762.80	765.90	765.90	753.10	754.05	757.00	757.45	11415	86.46	910	6268	54.91
TATAMETALI	EQ	10-Jul-2020	524.60	525.00	526.95	510.00	512.80	511.30	516.81	32690	168.94	1858	17189	52.58
TATAMOTORS	EQ	10-Jul-2020	106.95	106.70	108.60	105.40	107.25	107.60	107.29	64694703	69410.70	194661	6896784	10.66
TATAMTRDVR	EQ	10-Jul-2020	42.45	42.35	42.70	41.50	42.15	42.20	42.21	4533700	1913.53	10430	1421894	31.36
TATAPOWER	EQ	10-Jul-2020	52.50	50.60	52.45	49.70	50.25	50.30	50.87	53816347	27374.08	83465	11447623	21.27
TATASTEEL	E1	10-Jul-2020	40.25	40.60	40.65	38.60	39.15	39.05	39.52	265891	105.07	1167	186492	70.14
TATASTEEL	EQ	10-Jul-2020	344.50	341.95	344.30	335.20	338.60	338.70	338.98	12526909	42463.70	110110	2127859	16.99
TATASTLBSL	EQ	10-Jul-2020	21.60	21.50	21.60	20.90	21.10	21.05	21.17	2294494	485.67	3363	776205	33.83
TATASTLLP	EQ	10-Jul-2020	268.45	268.45	268.75	258.20	261.65	261.05	263.39	38243	100.73	1654	19475	50.92
TBZ	EQ	10-Jul-2020	31.20	31.10	31.15	30.00	30.30	30.10	30.39	104662	31.80	751	71569	68.38
TCFSL	NB	10-Jul-2020	1085.68	1088.00	1089.50	1087.00	1088.10	1087.17	1087.70	1156	12.57	45	1006	87.02
TCFSL	ND	10-Jul-2020	1121.85	1120.50	1124.50	1120.01	1124.25	1124.12	1122.14	410	4.60	50	306	74.63
TCFSL	NJ	10-Jul-2020	1136.87	1100.00	1111.01	1100.00	1111.00	1111.00	1110.04	114	1.27	6	114	100.00
TCFSL	NL	10-Jul-2020	1135.00	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	50	0.57	1	50	100.00
TCI	EQ	10-Jul-2020	175.40	175.80	175.80	171.00	171.20	171.50	173.05	16395	28.37	739	8031	48.98
TCIDEVELOP	EQ	10-Jul-2020	279.00	283.00	283.00	277.10	283.00	283.00	281.65	290	0.82	17	193	66.55
TCIEXP	EQ	10-Jul-2020	680.40	681.00	685.55	658.50	662.90	662.10	670.85	8865	59.47	1338	4019	45.34
TCIFINANCE	BE	10-Jul-2020	6.90	6.90	7.10	6.60	7.05	7.05	6.74	5065	0.34	28	-	-
TCNSBRANDS	EQ	10-Jul-2020	358.40	367.40	371.90	350.00	359.80	357.10	358.56	11948	42.84	768	6400	53.57
TCPLPACK	EQ	10-Jul-2020	316.40	319.00	319.00	287.40	290.00	290.15	299.04	41519	124.16	1691	23078	55.58
TCS	EQ	10-Jul-2020	2204.35	2205.25	2249.85	2176.00	2221.10	2222.35	2210.93	9610327	212477.35	292369	1433298	14.91
TDPOWERSYS	EQ	10-Jul-2020	111.50	111.50	116.90	107.25	115.55	114.85	114.26	93997	107.40	2002	41199	43.83
TEAMLEASE	EQ	10-Jul-2020	1787.30	1788.70	1830.00	1782.30	1785.10	1809.35	1808.86	50481	913.13	3048	25768	51.04
TECHM	EQ	10-Jul-2020	577.30	572.00	572.00	561.35	566.80	569.00	567.43	3959576	22467.71	70328	1277662	32.27
TECHNOE	EQ	10-Jul-2020	182.85	182.95	184.40	181.85	182.15	182.40	182.64	3815	6.97	243	3193	83.70
TECHNOFAB	BE	10-Jul-2020	9.80	10.25	10.25	9.35	9.95	9.95	9.99	46288	4.63	137	-	-
TEJASNET	BE	10-Jul-2020	51.80	52.90	54.35	52.40	54.35	54.35	53.57	692625	371.06	2021	-	-
TEMBO	SM	10-Jul-2020	117.00	117.00	117.00	117.00	117.00	117.00	117.00	14000	16.38	1	14000	100.00
TERASOFT	EQ	10-Jul-2020	29.75	29.00	29.70	28.50	29.05	29.20	29.05	47294	13.74	414	28366	59.98
TEXINFRA	EQ	10-Jul-2020	39.55	38.85	39.70	38.60	38.85	39.10	39.03	12509	4.88	184	10341	82.67
TEXMOPIPES	EQ	10-Jul-2020	15.05	14.45	15.45	14.30	14.85	14.65	14.69	33609	4.94	228	23506	69.94
TEXRAIL	EQ	10-Jul-2020	28.45	28.45	28.70	27.00	27.55	27.40	27.69	467824	129.55	4391	246723	52.74
TFCILTD	EQ	10-Jul-2020	39.50	40.60	40.60	37.75	38.35	38.50	38.56	194341	74.93	1108	112935	58.11
THANGAMAYL	EQ	10-Jul-2020	269.20	270.65	276.70	261.40	265.00	265.75	266.58	8494	22.64	517	4680	55.10
THEINVEST	EQ	10-Jul-2020	103.05	100.00	102.85	98.60	101.70	101.50	100.83	1651	1.66	41	1091	66.08
THEJO	SM	10-Jul-2020	535.00	522.00	522.00	521.00	521.00	521.00	521.50	400	2.09	2	400	100.00
THEMISMED	EQ	10-Jul-2020	374.50	375.00	387.70	369.95	385.00	383.85	380.75	10205	38.86	454	7827	76.70
THERMAX	EQ	10-Jul-2020	765.10	765.10	783.00	750.55	775.00	774.75	769.50	35442	272.73	3491	21688	61.19
THIRUSUGAR	BZ	10-Jul-2020	4.90	4.70	4.70	4.70	4.70	4.70	4.70	954	0.04	8	-	-
THOMASCOOK	EQ	10-Jul-2020	31.90	33.35	33.45	30.35	31.75	31.50	32.18	1114982	358.78	4938	603295	54.11
THYROCARE	EQ	10-Jul-2020	535.70	536.00	539.70	527.00	527.20	528.35	532.99	33485	178.47	1756	21884	65.35
TI	EQ	10-Jul-2020	17.85	18.10	18.30	17.60	18.20	18.00	17.91	62614	11.21	218	50603	80.82
TIDEWATER	EQ	10-Jul-2020	4223.25	4222.95	4300.60	4213.00	4268.15	4278.20	4278.60	2004	85.74	639	1295	64.62
TIIL	EQ	10-Jul-2020	258.40	267.65	268.00	248.00	251.90	249.60	254.51	5204	13.24	624	3006	57.76
TIINDIA	EQ	10-Jul-2020	445.05	450.00	450.00	439.00	440.80	444.45	444.65	47168	209.73	2594	37726	79.98
TIJARIA	EQ	10-Jul-2020	7.00	7.30	7.30	6.65	6.80	6.65	6.77	19659	1.33	95	11842	60.24
TIL	EQ	10-Jul-2020	149.70	149.95	149.95	144.00	146.10	146.65	146.57	8200	12.02	368	4496	54.83
TIMESGTY	EQ	10-Jul-2020	23.30	24.70	24.70	22.05	24.10	23.55	23.59	2683	0.63	45	997	37.16
TIMETECHNO	EQ	10-Jul-2020	39.35	39.25	39.90	38.00	38.10	38.40	38.69	286363	110.79	1512	188654	65.88
TIMKEN	EQ	10-Jul-2020	996.00	1000.95	1004.25	978.05	983.00	984.65	987.30	24518	242.07	5108	13705	55.90
TINPLATE	EQ	10-Jul-2020	142.10	138.90	140.35	134.00	135.70	135.55	136.87	830265	1136.41	12915	241674	29.11
TIPSINDLTD	EQ	10-Jul-2020	142.00	144.35	146.00	135.25	140.10	140.45	143.05	5210	7.45	175	2823	54.18
TIRUMALCHM	EQ	10-Jul-2020	62.20	63.00	64.45	60.60	60.80	61.00	62.24	511535	318.40	4071	259696	50.77
TIRUPATI	SM	10-Jul-2020	39.80	39.80	41.75	39.80	41.75	40.70	40.68	9000	3.66	3	9000	100.00
TIRUPATIFL	SM	10-Jul-2020	26.90	26.70	27.00	26.70	27.00	26.85	26.85	6400	1.72	2	6400	100.00
TITAN	EQ	10-Jul-2020	991.60	985.05	987.00	957.40	965.00	961.85	968.21	3691698	35743.24	109381	1250911	33.88
TMRVL	BE	10-Jul-2020	11.30	11.85	11.85	11.50	11.85	11.85	11.83	217797	25.77	454	-	-
TNPETRO	EQ	10-Jul-2020	40.10	40.00	40.00	38.15	38.45	38.50	38.81	329034	127.70	1787	191872	58.31
TNPL	EQ	10-Jul-2020	119.25	119.20	119.20	115.00	118.00	117.85	116.97	2243826	2624.61	16571	132489	5.90
TNTELE	BE	10-Jul-2020	1.85	1.90	1.90	1.85	1.85	1.85	1.88	561	0.01	6	-	-
TOKYOPLAST	EQ	10-Jul-2020	62.30	62.05	63.50	59.95	63.50	63.20	62.25	5732	3.57	144	3545	61.85
TORNTPHARM	EQ	10-Jul-2020	2363.30	2368.00	2412.00	2342.95	2359.00	2353.00	2377.82	496647	11809.35	26261	142627	28.72
TORNTPOWER	EQ	10-Jul-2020	330.45	329.55	332.35	325.20	326.60	326.70	328.15	422896	1387.74	7570	116732	27.60
TOUCHWOOD	BE	10-Jul-2020	43.85	43.85	43.95	41.95	43.20	43.20	42.54	498	0.21	11	-	-
TPLPLASTEH	EQ	10-Jul-2020	114.90	115.45	115.80	111.80	113.65	114.55	113.63	5807	6.60	240	3405	58.64
TRANSWIND	SM	10-Jul-2020	12.30	12.80	12.80	11.70	11.70	11.70	12.19	32000	3.90	7	28000	87.50
TREEHOUSE	EQ	10-Jul-2020	4.70	4.60	4.80	4.50	4.65	4.65	4.57	70794	3.24	128	48920	69.10
TREJHARA	EQ	10-Jul-2020	11.65	12.20	12.20	11.10	11.10	11.10	11.75	152632	17.94	340	107141	70.20
TRENT	EQ	10-Jul-2020	621.70	628.00	635.00	618.00	625.85	628.90	629.05	324407	2040.67	7527	162835	50.19
TRF	EQ	10-Jul-2020	78.75	79.80	79.80	77.35	77.65	77.90	78.22	7105	5.56	207	4524	63.67
TRIDENT	EQ	10-Jul-2020	6.60	6.65	6.65	6.40	6.55	6.50	6.52	6873925	448.01	9492	3616201	52.61
TRIGYN	EQ	10-Jul-2020	34.20	34.70	34.85	34.05	34.70	34.55	34.43	24399	8.40	173	18453	75.63
TRIL	EQ	10-Jul-2020	11.70	11.90	12.50	11.55	11.75	11.80	12.03	483579	58.17	1074	228083	47.17
TRITURBINE	EQ	10-Jul-2020	72.40	72.00	75.70	69.50	70.40	70.00	71.09	300325	213.50	5070	172379	57.40
TRIVENI	EQ	10-Jul-2020	56.35	56.00	56.80	55.10	55.30	55.25	55.84	150793	84.20	2713	89930	59.64
TTKHLTCARE	EQ	10-Jul-2020	442.00	442.20	449.35	437.00	438.80	437.65	441.94	685	3.03	102	561	81.90
TTKPRESTIG	EQ	10-Jul-2020	5402.95	5390.00	5409.00	5310.00	5375.00	5352.25	5352.65	2618	140.13	1065	1848	70.59
TTL	EQ	10-Jul-2020	29.75	30.90	30.90	29.15	29.20	29.35	29.35	1414	0.42	60	768	54.31
TTML	EQ	10-Jul-2020	3.80	3.75	3.90	3.65	3.70	3.75	3.74	2150299	80.35	1502	924052	42.97
TV18BRDCST	EQ	10-Jul-2020	33.95	33.90	35.30	32.65	35.05	34.95	34.20	9238857	3159.52	17634	3250075	35.18
TVSELECT	BE	10-Jul-2020	99.35	101.70	102.00	99.00	100.00	99.50	100.04	32725	32.74	329	-	-
TVSMOTOR	EQ	10-Jul-2020	389.70	388.90	397.80	383.80	386.00	385.70	389.59	2589115	10086.98	35824	412868	15.95
TVSSRICHAK	EQ	10-Jul-2020	1481.05	1465.00	1474.75	1454.95	1455.00	1459.65	1463.56	4722	69.11	723	1492	31.60
TVTODAY	EQ	10-Jul-2020	206.25	207.50	210.00	200.00	204.00	201.55	202.88	52391	106.29	1498	31236	59.62
TVVISION	BE	10-Jul-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.85	33106	0.61	28	-	-
TWL	EQ	10-Jul-2020	42.20	42.75	42.80	41.50	42.10	41.90	42.06	269538	113.38	1765	170711	63.33
UBL	EQ	10-Jul-2020	1070.15	1070.00	1070.00	1027.00	1027.00	1031.40	1038.23	729355	7572.37	39985	322756	44.25
UBSG1GP	MF	10-Jul-2020	0.47	0.43	0.47	0.43	0.47	0.47	0.43	14100	0.06	9	14100	100.00
UCALFUEL	EQ	10-Jul-2020	113.45	112.65	114.75	112.00	112.65	113.05	113.33	9052	10.26	394	5071	56.02
UCOBANK	EQ	10-Jul-2020	14.15	14.00	14.10	13.80	14.00	13.95	13.94	1980307	276.00	14428	971461	49.06
UFLEX	EQ	10-Jul-2020	249.10	245.40	264.00	245.40	260.15	258.15	256.42	547891	1404.88	10232	181870	33.19
UFO	EQ	10-Jul-2020	76.70	77.50	77.50	75.05	75.15	75.20	75.58	91087	68.84	5701	47321	51.95
UGARSUGAR	EQ	10-Jul-2020	14.25	14.25	14.35	14.00	14.20	14.15	14.14	107984	15.27	376	61784	57.22
UJAAS	EQ	10-Jul-2020	6.75	6.45	7.05	6.45	7.05	7.05	6.74	1975083	133.03	1261	1232908	62.42
UJJIVAN	EQ	10-Jul-2020	262.95	261.00	265.75	254.35	256.00	256.35	259.82	5414516	14067.80	40430	546087	10.09
UJJIVANSFB	EQ	10-Jul-2020	40.85	40.40	40.50	38.75	39.15	39.10	39.37	3098552	1219.99	13378	1602779	51.73
ULTRACEMCO	EQ	10-Jul-2020	3843.45	3835.05	3844.70	3783.00	3802.00	3798.50	3805.34	336838	12817.83	33554	168344	49.98
UMANGDAIRY	BE	10-Jul-2020	46.65	45.00	47.00	45.00	45.25	45.50	45.47	5304	2.41	61	-	-
UNICHEMLAB	EQ	10-Jul-2020	184.45	184.30	192.00	181.00	186.50	188.05	188.00	414631	779.49	6075	79978	19.29
UNIENTER	EQ	10-Jul-2020	60.15	58.90	61.90	58.90	61.10	60.30	60.99	323	0.20	19	148	45.82
UNIONBANK	EQ	10-Jul-2020	32.70	32.50	32.60	31.75	32.05	32.05	32.08	3550543	1139.17	11052	1402633	39.50
UNIPLY	EQ	10-Jul-2020	6.35	6.35	6.35	6.05	6.15	6.15	6.13	1009767	61.90	1145	601073	59.53
UNITECH	BZ	10-Jul-2020	2.10	2.10	2.10	2.00	2.00	2.00	2.01	2395094	48.19	1039	-	-
UNITEDPOLY	SM	10-Jul-2020	9.25	9.70	9.70	9.70	9.70	9.70	9.70	90000	8.73	5	90000	100.00
UNITEDTEA	EQ	10-Jul-2020	260.70	259.95	267.00	252.95	257.50	257.95	259.59	500	1.30	44	331	66.20
UNITY	BZ	10-Jul-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	17420	0.15	21	-	-
UNIVASTU	EQ	10-Jul-2020	30.80	30.80	31.80	28.00	30.00	30.55	30.07	5179	1.56	91	3510	67.77
UNIVCABLES	EQ	10-Jul-2020	123.15	123.75	125.40	119.40	119.85	120.35	121.64	13420	16.32	524	6690	49.85
UNIVPHOTO	EQ	10-Jul-2020	97.20	94.45	98.45	94.45	97.00	96.60	96.59	2616	2.53	64	1922	73.47
UPL	EQ	10-Jul-2020	442.55	444.00	452.00	433.50	437.00	436.50	441.63	5806559	25643.28	102005	1507960	25.97
URAVI	SM	10-Jul-2020	100.70	96.00	96.00	96.00	96.00	96.00	96.00	1200	1.15	1	1200	100.00
URJA	BE	10-Jul-2020	3.70	3.55	3.85	3.55	3.85	3.85	3.76	2613490	98.17	2601	-	-
USHAMART	EQ	10-Jul-2020	19.80	19.80	20.20	19.50	19.50	19.60	19.73	132678	26.18	384	101741	76.68
UTIFEFRGR4	MF	10-Jul-2020	8.64	8.87	8.88	8.87	8.88	8.88	8.88	10000	0.89	2	10000	100.00
UTINEXT50	EQ	10-Jul-2020	267.70	270.50	270.50	267.02	270.50	270.50	267.81	508	1.36	13	507	99.80
UTINIFTETF	EQ	10-Jul-2020	1148.13	1150.00	1152.00	1140.00	1150.00	1148.32	1147.54	837	9.60	35	834	99.64
UTISENSETF	EQ	10-Jul-2020	386.56	394.00	395.00	383.09	383.09	387.80	389.18	159	0.62	33	142	89.31
UTISXN50	EQ	10-Jul-2020	292.57	292.57	292.57	285.35	286.00	288.40	287.37	65	0.19	23	55	84.62
UTTAMSTL	BE	10-Jul-2020	6.60	6.30	6.90	6.30	6.90	6.90	6.53	262386	17.12	295	-	-
UTTAMSUGAR	EQ	10-Jul-2020	77.35	75.40	78.45	75.00	76.00	75.55	76.19	25995	19.80	461	16484	63.41
UVSL	BE	10-Jul-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.62	89268115	549.51	10628	-	-
V2RETAIL	EQ	10-Jul-2020	53.70	53.20	54.20	52.50	53.40	53.00	53.31	60009	31.99	643	40034	66.71
VADILALIND	EQ	10-Jul-2020	516.85	517.95	520.00	509.00	512.95	511.45	514.70	4014	20.66	190	3377	84.13
VAIBHAVGBL	EQ	10-Jul-2020	1330.20	1329.90	1329.90	1297.40	1318.95	1318.50	1317.00	18618	245.20	2116	14777	79.37
VAISHALI	EQ	10-Jul-2020	49.55	49.10	52.00	48.65	50.50	50.65	49.69	65863	32.73	217	57222	86.88
VAKRANGEE	EQ	10-Jul-2020	31.95	32.20	32.35	31.30	31.70	31.55	31.70	1073100	340.18	3591	786381	73.28
VARDHACRLC	EQ	10-Jul-2020	31.30	31.40	32.35	30.50	30.90	30.80	31.49	32804	10.33	214	23954	73.02
VARDMNPOLY	BE	10-Jul-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	14774	1.61	39	-	-
VARROC	EQ	10-Jul-2020	222.35	226.00	233.45	215.00	226.30	228.95	227.31	849607	1931.25	14283	324515	38.20
VASCONEQ	EQ	10-Jul-2020	9.60	9.75	9.75	8.95	8.95	9.05	9.21	266837	24.59	585	208369	78.09
VASWANI	BE	10-Jul-2020	5.70	5.95	5.95	5.45	5.75	5.50	5.64	1661	0.09	17	-	-
VBL	EQ	10-Jul-2020	688.65	689.00	698.00	679.00	682.90	680.25	683.58	248044	1695.57	15983	182309	73.50
VEDL	EQ	10-Jul-2020	112.00	111.70	112.70	109.15	110.40	110.35	110.43	13337632	14728.41	40387	3617398	27.12
VENKEYS	EQ	10-Jul-2020	1106.40	1106.40	1118.80	1083.00	1092.00	1090.35	1097.62	65952	723.90	5218	17921	27.17
VENUSREM	BE	10-Jul-2020	58.50	58.50	60.35	57.50	59.30	58.90	58.78	10016	5.89	116	-	-
VERTOZ	EQ	10-Jul-2020	111.15	113.00	115.00	107.90	108.00	108.00	110.04	147907	162.76	559	132081	89.30
VESUVIUS	EQ	10-Jul-2020	899.85	891.00	919.00	891.00	919.00	911.30	904.97	7918	71.66	231	1252	15.81
VETO	EQ	10-Jul-2020	46.70	48.60	48.60	45.50	45.80	45.95	46.03	22632	10.42	116	18613	82.24
VGUARD	EQ	10-Jul-2020	174.65	174.50	174.50	172.00	172.85	172.50	172.94	285294	493.39	4459	115640	40.53
VHL	EQ	10-Jul-2020	1172.45	1155.75	1182.75	1137.15	1146.00	1148.15	1154.52	361	4.17	80	176	48.75
VICEROY	BE	10-Jul-2020	2.65	2.55	2.65	2.55	2.55	2.55	2.57	71076	1.83	100	-	-
VIDEOIND	BZ	10-Jul-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	485685	9.23	237	-	-
VIDHIING	EQ	10-Jul-2020	72.95	73.15	73.70	71.20	72.45	72.45	72.32	28049	20.29	582	17829	63.56
VIJIFIN	BE	10-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	74789	0.56	75	-	-
VIKASECO	EQ	10-Jul-2020	3.85	3.85	3.90	3.70	3.70	3.70	3.76	846435	31.80	699	586530	69.29
VIKASMCORP	BE	10-Jul-2020	6.50	6.60	6.80	6.60	6.80	6.80	6.77	601791	40.72	377	-	-
VIKASPROP	EQ	10-Jul-2020	3.80	3.85	3.85	3.75	3.75	3.75	3.81	3334482	127.14	1661	2445420	73.34
VIKASWSP	EQ	10-Jul-2020	6.75	6.80	6.90	6.55	6.60	6.70	6.68	179736	12.01	266	69010	38.40
VIMTALABS	EQ	10-Jul-2020	89.40	89.40	93.70	88.50	91.00	91.05	91.28	187345	171.00	3044	90943	48.54
VINATIORGA	EQ	10-Jul-2020	1017.85	1022.00	1026.05	1001.10	1007.00	1005.00	1016.83	65188	662.85	3382	44265	67.90
VINDHYATEL	EQ	10-Jul-2020	721.60	725.05	732.05	705.10	712.00	711.45	717.05	4421	31.70	602	2582	58.40
VINYLINDIA	EQ	10-Jul-2020	94.60	95.50	96.30	90.90	91.50	91.55	93.02	127296	118.41	2125	78448	61.63
VIPCLOTHNG	BE	10-Jul-2020	7.95	8.00	8.20	7.80	8.10	7.90	7.97	38482	3.07	122	-	-
VIPIND	EQ	10-Jul-2020	254.85	259.85	259.90	252.00	255.85	256.20	255.80	485023	1240.70	8223	150212	30.97
VIPULLTD	EQ	10-Jul-2020	15.15	14.55	15.60	14.55	14.75	14.60	14.79	4527	0.67	35	2617	57.81
VISAKAIND	EQ	10-Jul-2020	246.85	246.85	251.90	238.40	249.10	247.55	244.20	29313	71.58	744	21442	73.15
VISASTEEL	BE	10-Jul-2020	5.95	5.70	6.20	5.70	6.20	5.75	5.74	38083	2.19	97	-	-
VISHAL	BE	10-Jul-2020	260.00	260.00	273.00	260.00	273.00	273.00	272.92	19616	53.54	31	-	-
VISHNU	EQ	10-Jul-2020	137.45	136.95	137.45	132.25	134.00	134.35	134.95	13809	18.63	481	7877	57.04
VISHWARAJ	EQ	10-Jul-2020	84.05	84.75	84.80	82.10	84.80	84.35	83.43	19377	16.17	242	14734	76.04
VIVIMEDLAB	BE	10-Jul-2020	12.30	12.30	12.60	11.70	12.60	12.50	12.34	75580	9.32	270	-	-
VLSFINANCE	EQ	10-Jul-2020	52.40	53.85	59.45	51.55	55.20	55.65	55.91	289999	162.15	2461	114479	39.48
VMART	EQ	10-Jul-2020	1876.45	1876.45	1925.00	1870.00	1899.75	1896.80	1905.44	10342	197.06	1533	4855	46.94
VOLTAMP	EQ	10-Jul-2020	1120.90	1112.65	1128.35	1098.60	1104.05	1103.90	1109.69	6549	72.67	1444	2818	43.03
VOLTAS	EQ	10-Jul-2020	560.75	555.00	567.35	555.00	561.25	562.60	563.05	1528875	8608.29	23517	412925	27.01
VRLLOG	EQ	10-Jul-2020	158.90	158.70	161.40	156.10	158.65	159.05	158.38	88436	140.07	2644	53712	60.74
VSSL	BE	10-Jul-2020	59.75	60.00	61.90	60.00	60.20	61.65	61.29	2642	1.62	40	-	-
VSTIND	EQ	10-Jul-2020	3228.90	3250.00	3287.00	3230.00	3278.00	3275.20	3251.95	9363	304.48	1326	4707	50.27
VSTTILLERS	EQ	10-Jul-2020	1327.10	1320.00	1349.00	1310.00	1310.00	1317.70	1324.32	8943	118.43	1186	3321	37.14
VTL	EQ	10-Jul-2020	674.60	674.60	690.80	668.00	670.00	670.25	677.49	12657	85.75	1922	8651	68.35
WABAG	EQ	10-Jul-2020	111.95	114.00	114.00	109.60	110.35	110.55	111.52	91819	102.39	1568	45085	49.10
WABCOINDIA	EQ	10-Jul-2020	6912.00	6905.00	6960.00	6905.00	6922.00	6924.20	6930.41	10597	734.42	575	5442	51.35
WALCHANNAG	EQ	10-Jul-2020	56.15	53.35	58.95	53.35	56.50	56.00	56.54	575849	325.59	5569	202810	35.22
WANBURY	BE	10-Jul-2020	24.85	26.05	26.05	26.05	26.05	26.05	26.05	9588	2.50	24	-	-
WATERBASE	EQ	10-Jul-2020	101.80	101.95	102.50	100.05	100.35	100.40	101.18	98370	99.53	1570	44820	45.56
WEBELSOLAR	BE	10-Jul-2020	20.65	20.60	20.75	20.00	20.70	20.35	20.40	17615	3.59	127	-	-
WEIZMANIND	EQ	10-Jul-2020	25.00	23.35	26.90	23.35	25.90	25.85	26.02	14379	3.74	123	8970	62.38
WELCORP	EQ	10-Jul-2020	88.45	88.40	90.80	86.00	87.50	87.25	88.02	1906154	1677.76	11453	889417	46.66
WELENT	EQ	10-Jul-2020	65.90	65.55	66.30	65.05	65.30	65.40	65.57	64822	42.51	480	49240	75.96
WELINV	EQ	10-Jul-2020	222.00	215.05	222.60	215.00	222.60	222.60	215.16	55	0.12	6	54	98.18
WELSPUNIND	EQ	10-Jul-2020	33.95	33.95	33.95	32.30	32.50	32.50	32.80	1371533	449.85	5093	1231646	89.80
WENDT	EQ	10-Jul-2020	2724.45	2750.00	2784.00	2680.00	2728.35	2697.60	2725.89	277	7.55	152	143	51.62
WESTLIFE	EQ	10-Jul-2020	328.10	321.05	327.70	314.35	317.00	317.75	319.28	252636	806.62	6071	100353	39.72
WHEELS	EQ	10-Jul-2020	445.70	442.00	453.50	435.00	437.80	438.25	443.34	13551	60.08	918	7402	54.62
WHIRLPOOL	EQ	10-Jul-2020	2224.10	2230.00	2248.65	2176.10	2185.00	2189.25	2205.82	28494	628.53	3530	14736	51.72
WILLAMAGOR	EQ	10-Jul-2020	17.75	17.35	17.60	16.90	17.20	17.00	17.05	3577	0.61	50	3007	84.06
WINDMACHIN	EQ	10-Jul-2020	13.95	13.95	14.60	13.85	14.30	14.25	14.22	24292	3.46	138	12534	51.60
WIPL	BE	10-Jul-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	2050	1.03	21	-	-
WIPRO	EQ	10-Jul-2020	221.60	221.00	223.45	219.50	222.00	222.10	221.68	4548779	10083.51	36953	777038	17.08
WOCKPHARMA	EQ	10-Jul-2020	265.35	265.00	269.50	260.05	263.05	263.75	264.35	590975	1562.26	10193	161791	27.38
WONDERLA	EQ	10-Jul-2020	136.75	139.90	139.90	135.15	135.80	135.85	136.87	12117	16.59	630	7008	57.84
WORTH	SM	10-Jul-2020	46.30	47.00	49.00	47.00	48.00	48.50	48.28	7500	3.62	5	7500	100.00
WSI	BE	10-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	1630	0.02	8	-	-
WSTCSTPAPR	EQ	10-Jul-2020	187.95	187.00	190.70	185.50	188.20	188.85	188.38	81421	153.38	3326	45920	56.40
XCHANGING	EQ	10-Jul-2020	43.55	43.30	44.45	43.20	43.80	43.50	43.53	20409	8.88	323	11163	54.70
XELPMOC	BE	10-Jul-2020	72.90	70.10	76.50	70.10	76.50	76.50	75.55	11022	8.33	64	-	-
XPROINDIA	BE	10-Jul-2020	24.95	23.80	26.15	23.75	24.70	24.85	24.69	7949	1.96	85	-	-
YESBANK	EQ	10-Jul-2020	26.65	26.70	26.75	24.20	25.60	25.55	25.52	54312841	13858.57	99913	21951406	40.42
ZEEL	EQ	10-Jul-2020	171.90	171.90	173.60	167.10	170.45	170.10	170.00	17017519	28929.83	101125	2273845	13.36
ZEEL	P2	10-Jul-2020	3.45	3.50	3.60	3.45	3.50	3.50	3.50	4257303	149.21	50	1556553	36.56
ZEELEARN	EQ	10-Jul-2020	15.15	15.10	15.25	14.35	14.55	14.60	14.78	1129851	167.03	2133	775815	68.67
ZEEMEDIA	BE	10-Jul-2020	6.05	6.25	6.25	5.90	6.10	6.05	6.05	652601	39.46	898	-	-
ZENITHEXPO	EQ	10-Jul-2020	37.90	37.90	38.10	36.55	36.60	37.05	36.99	1174	0.43	17	787	67.04
ZENSARTECH	EQ	10-Jul-2020	129.00	128.10	130.30	126.25	127.50	126.80	128.03	74592	95.50	2860	46924	62.91
ZENTEC	EQ	10-Jul-2020	52.35	52.90	53.00	51.50	51.90	51.70	51.95	95235	49.47	715	59797	62.79
ZODIAC	SM	10-Jul-2020	18.00	17.95	18.85	17.95	18.85	18.85	18.41	8000	1.47	3	8000	100.00
ZODIACLOTH	EQ	10-Jul-2020	126.10	126.00	126.15	123.20	123.20	123.55	124.75	3707	4.62	87	1982	53.47
ZODJRDMKJ	EQ	10-Jul-2020	35.70	37.45	39.25	36.00	39.25	39.20	38.39	128109	49.18	1086	42612	33.26
ZOTA	EQ	10-Jul-2020	143.65	144.30	144.90	142.20	142.65	143.40	143.65	3700	5.31	76	2714	73.35
ZUARI	EQ	10-Jul-2020	99.45	99.20	101.25	99.00	100.00	99.55	99.87	12928	12.91	446	7216	55.82
ZUARIGLOB	EQ	10-Jul-2020	55.60	54.70	56.00	54.20	54.30	54.45	54.97	13715	7.54	248	10509	76.62
ZYDUSWELL	EQ	10-Jul-2020	1381.65	1374.00	1379.60	1356.00	1360.00	1364.80	1366.76	19149	261.72	1779	8093	42.26