nse-sec-bhavdata-full-2021-06-13.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	11-Jun-2021	65.10	66.30	69.80	65.30	67.95	68.50	67.77	728832	493.93	5599	329174	45.16
21STCENMGM	EQ	11-Jun-2021	17.45	17.75	17.75	17.75	17.75	17.75	17.75	1338	0.24	6	1338	100.00
3IINFOTECH	BE	11-Jun-2021	9.05	9.50	9.50	8.90	9.15	9.10	9.34	20321497	1897.25	12253	-	-
3MINDIA	EQ	11-Jun-2021	26023.65	26030.15	26290.00	25899.55	26060.00	26153.10	26077.82	1301	339.27	839	697	53.57
3PLAND	EQ	11-Jun-2021	13.55	13.75	14.00	13.50	13.90	13.90	13.82	29022	4.01	130	25489	87.83
5PAISA	EQ	11-Jun-2021	374.35	380.05	392.00	377.55	379.40	379.90	382.34	90911	347.59	1763	42437	46.68
63MOONS	BE	11-Jun-2021	88.05	89.20	89.70	87.50	89.00	88.90	88.64	57593	51.05	484	-	-
664GS2035	GS	11-Jun-2021	100.50	100.00	101.00	99.00	99.00	100.00	100.10	1000	1.00	6	1000	100.00
667GS2050	GS	11-Jun-2021	102.00	102.50	104.31	102.00	102.00	102.00	102.35	5251	5.37	25	5251	100.00
676GS2061	GS	11-Jun-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	5000	5.00	1	5000	100.00
68GS2060	GS	11-Jun-2021	105.00	105.50	105.50	105.50	105.50	105.50	105.50	100	0.11	1	100	100.00
716GS2050	GS	11-Jun-2021	112.00	106.44	106.44	106.44	106.44	106.44	106.44	137	0.15	2	137	100.00
719GS2060	GS	11-Jun-2021	113.00	113.50	113.50	108.50	108.50	108.50	113.28	668	0.76	3	668	100.00
A2ZINFRA	BE	11-Jun-2021	5.40	5.40	5.65	5.40	5.65	5.65	5.62	1476712	83.03	1118	-	-
AAATECH	SM	11-Jun-2021	60.00	60.00	61.00	60.00	61.00	61.00	60.50	6000	3.63	2	6000	100.00
AAKASH	EQ	11-Jun-2021	169.10	171.00	178.05	168.00	175.00	172.75	171.27	74386	127.40	854	21559	28.98
AARON	BE	11-Jun-2021	81.65	81.00	83.50	79.00	82.30	81.75	81.29	4520	3.67	104	-	-
AARTIDRUGS	EQ	11-Jun-2021	734.90	736.00	741.90	731.00	732.70	732.85	734.71	264119	1940.50	11656	126561	47.92
AARTIIND	EQ	11-Jun-2021	1827.80	1836.95	1863.65	1810.00	1816.00	1815.55	1828.54	769205	14065.23	49407	343108	44.61
AARTISURF	EQ	11-Jun-2021	1374.90	1412.00	1413.10	1375.00	1389.00	1383.60	1386.93	23669	328.27	2248	15678	66.24
AARVEEDEN	BE	11-Jun-2021	23.55	22.75	24.70	22.75	23.90	24.00	23.92	9147	2.19	87	-	-
AARVI	EQ	11-Jun-2021	68.70	69.95	70.00	68.40	68.80	69.15	69.48	39000	27.10	522	27152	69.62
AAVAS	EQ	11-Jun-2021	2478.25	2485.00	2550.00	2478.25	2518.00	2517.45	2519.34	62419	1572.55	8068	23895	38.28
ABAN	EQ	11-Jun-2021	49.05	51.00	51.10	48.40	48.60	48.60	49.08	257142	126.21	2495	152889	59.46
ABB	EQ	11-Jun-2021	1671.35	1684.10	1750.05	1645.00	1650.00	1648.55	1676.42	124172	2081.65	9540	38258	30.81
ABBOTINDIA	EQ	11-Jun-2021	16106.15	16124.25	16390.00	16005.00	16355.00	16327.30	16217.89	17102	2773.58	4317	10599	61.98
ABCAPITAL	EQ	11-Jun-2021	126.55	127.85	127.95	125.00	125.40	125.30	126.05	2562219	3229.61	17041	976312	38.10
ABFRL	EQ	11-Jun-2021	208.20	208.30	211.35	205.60	207.60	207.90	208.49	1662629	3466.48	17185	478584	28.78
ABFRLPP1	E1	11-Jun-2021	175.05	175.05	178.90	170.10	176.70	176.25	175.33	10385	18.21	427	8602	82.83
ABINFRA	SM	11-Jun-2021	8.50	8.90	8.90	8.90	8.90	8.90	8.90	44000	3.92	6	44000	100.00
ABMINTLTD	EQ	11-Jun-2021	75.50	75.50	75.50	71.75	71.75	71.75	72.23	3591	2.59	74	2641	73.54
ABSLBANETF	EQ	11-Jun-2021	348.69	350.48	355.00	347.10	348.05	347.83	348.08	14809	51.55	58	14065	94.98
ABSLNN50ET	EQ	11-Jun-2021	395.50	398.00	401.80	398.00	399.60	399.60	400.20	90	0.36	16	51	56.67
ABSLRIF6RG	MF	11-Jun-2021	9.73	9.95	9.95	9.63	9.69	9.69	9.65	5001	0.48	7	5001	100.00
ACC	EQ	11-Jun-2021	2030.30	2030.30	2043.70	2013.15	2026.70	2024.50	2027.14	173453	3516.13	8857	37172	21.43
ACCELYA	EQ	11-Jun-2021	1203.90	1154.00	1244.00	1145.15	1203.00	1206.90	1192.60	1793143	21385.08	36011	1003868	55.98
ACCORD	SM	11-Jun-2021	15.45	16.20	16.20	15.00	15.00	15.00	15.91	16000	2.55	8	16000	100.00
ACCURACY	EQ	11-Jun-2021	85.80	87.95	90.00	83.00	83.10	83.45	86.04	25523	21.96	600	16115	63.14
ACE	EQ	11-Jun-2021	187.85	189.50	199.80	185.10	198.00	195.75	193.76	1388483	2690.37	19505	550777	39.67
ACRYSIL	EQ	11-Jun-2021	526.15	533.00	550.00	525.30	541.00	540.85	538.62	144495	778.28	7376	79777	55.21
ADANIENT	EQ	11-Jun-2021	1612.00	1615.10	1620.10	1575.25	1601.00	1601.60	1599.37	5355387	85652.57	113482	1178956	22.01
ADANIGREEN	BE	11-Jun-2021	1233.50	1233.00	1260.00	1189.00	1220.00	1217.70	1215.33	1903191	23130.01	24119	-	-
ADANIPORTS	EQ	11-Jun-2021	846.75	852.00	856.40	820.70	841.70	839.75	836.00	17460610	145971.21	256714	5154936	29.52
ADANIPOWER	EQ	11-Jun-2021	154.10	159.00	159.50	147.00	148.35	148.30	150.30	34259683	51490.68	223080	13300677	38.82
ADANITRANS	BE	11-Jun-2021	1589.90	1575.00	1640.00	1540.00	1613.00	1602.60	1597.78	184010	2940.08	12878	-	-
ADFFOODS	EQ	11-Jun-2021	997.30	1005.00	1005.00	985.00	992.95	992.05	994.37	20534	204.18	2970	6873	33.47
ADL	BE	11-Jun-2021	31.75	31.00	33.30	30.50	32.95	32.70	32.16	1585	0.51	24	-	-
ADORWELD	EQ	11-Jun-2021	600.05	604.00	619.00	595.00	611.00	612.05	608.74	66515	404.90	4004	46636	70.11
ADROITINFO	EQ	11-Jun-2021	10.65	11.00	11.15	10.20	11.10	10.95	11.00	54791	6.03	360	49972	91.20
ADSL	EQ	11-Jun-2021	60.60	61.75	62.60	61.20	61.45	61.30	61.75	211507	130.60	1916	132152	62.48
ADVANIHOTR	EQ	11-Jun-2021	65.75	66.40	67.20	64.65	66.00	65.55	65.66	9186	6.03	216	6949	75.65
ADVENZYMES	EQ	11-Jun-2021	412.75	414.85	424.00	412.30	413.90	413.80	416.90	278301	1160.23	12248	122661	44.07
AEGISCHEM	EQ	11-Jun-2021	376.00	379.00	387.90	375.35	382.00	380.75	382.94	814444	3118.85	12728	340658	41.83
AFFLE	BE	11-Jun-2021	5237.60	5300.00	5340.00	5225.00	5299.00	5231.65	5258.11	27610	1451.77	5356	-	-
AGARIND	EQ	11-Jun-2021	246.50	250.00	251.15	240.00	247.95	244.65	245.71	29648	72.85	1084	16920	57.07
AGCNET	BE	11-Jun-2021	1302.50	1315.00	1350.00	1252.00	1300.00	1309.35	1319.93	2248	29.67	155	-	-
AGRITECH	EQ	11-Jun-2021	47.70	47.10	48.90	46.00	46.90	46.30	47.01	15548	7.31	213	12753	82.02
AGROPHOS	EQ	11-Jun-2021	14.80	15.20	15.20	14.60	14.75	14.75	14.82	148001	21.93	774	61024	41.23
AHLADA	EQ	11-Jun-2021	160.00	165.75	179.90	165.00	171.10	172.10	172.17	160778	276.81	2366	92106	57.29
AHLEAST	EQ	11-Jun-2021	180.20	182.45	183.00	176.75	178.50	178.55	178.49	3491	6.23	230	2748	78.72
AHLUCONT	EQ	11-Jun-2021	323.15	329.00	329.00	319.95	322.75	321.20	322.53	10780	34.77	672	6561	60.86
AHLWEST	EQ	11-Jun-2021	215.25	215.25	218.00	214.05	217.10	217.20	216.71	27884	60.43	1189	20732	74.35
AIAENG	EQ	11-Jun-2021	1957.40	1980.00	1982.20	1940.25	1961.05	1963.40	1961.18	16674	327.01	3230	6306	37.82
AIRAN	EQ	11-Jun-2021	23.55	24.40	24.40	23.50	23.75	23.70	23.71	83990	19.92	582	60994	72.62
AIROLAM	SM	11-Jun-2021	28.65	28.65	28.65	28.65	28.65	28.65	28.65	3000	0.86	1	3000	100.00
AISL	SM	11-Jun-2021	47.40	47.50	52.05	47.50	51.75	51.10	50.48	56400	28.47	43	14400	25.53
AJANTPHARM	EQ	11-Jun-2021	1952.00	1954.95	1979.00	1940.00	1970.00	1960.90	1956.04	60599	1185.34	6308	28666	47.30
AJMERA	EQ	11-Jun-2021	167.25	169.00	189.45	168.00	185.00	183.45	181.09	2376442	4303.48	39566	599052	25.21
AJOONI	BE	11-Jun-2021	51.15	48.60	50.15	48.60	48.60	48.60	48.60	141168	68.61	373	-	-
AKASH	EQ	11-Jun-2021	216.95	221.00	229.90	209.05	226.50	225.45	221.56	16234	35.97	900	10716	66.01
AKG	EQ	11-Jun-2021	30.30	31.00	31.45	30.05	30.50	30.60	30.92	6176	1.91	98	4345	70.35
AKSHARCHEM	EQ	11-Jun-2021	364.75	373.00	373.35	340.00	344.00	342.30	351.55	247602	870.46	12234	106707	43.10
AKSHOPTFBR	BE	11-Jun-2021	7.45	7.60	7.70	7.45	7.55	7.60	7.58	443711	33.64	539	-	-
AKZOINDIA	EQ	11-Jun-2021	2284.45	2290.00	2345.95	2282.00	2310.00	2293.90	2313.79	18424	426.29	2642	7066	38.35
ALANKIT	EQ	11-Jun-2021	21.15	21.45	22.05	20.90	21.10	21.05	21.28	673733	143.40	2504	459878	68.26
ALBERTDAVD	EQ	11-Jun-2021	473.30	472.10	499.50	469.00	492.50	494.25	487.05	79219	385.84	3878	40750	51.44
ALEMBICLTD	EQ	11-Jun-2021	130.75	131.00	134.75	131.00	131.85	132.20	132.94	1838843	2444.61	16638	436547	23.74
ALICON	EQ	11-Jun-2021	550.70	565.00	565.00	546.25	556.00	554.55	554.35	6077	33.69	495	3611	59.42
ALKALI	EQ	11-Jun-2021	72.70	73.30	73.35	69.75	71.45	71.40	71.26	152574	108.72	4128	84390	55.31
ALKEM	EQ	11-Jun-2021	3131.25	3131.25	3207.55	3122.00	3183.00	3197.25	3178.45	205121	6519.67	19569	97133	47.35
ALKYLAMINE	EQ	11-Jun-2021	3594.20	3610.55	3619.90	3585.10	3597.00	3597.35	3597.51	46199	1662.01	7263	24694	53.45
ALLCARGO	EQ	11-Jun-2021	142.45	143.00	146.95	142.25	143.00	142.85	144.70	1053997	1525.08	9948	442575	41.99
ALLSEC	EQ	11-Jun-2021	377.75	373.95	405.00	369.10	394.40	394.10	394.02	91238	359.50	5294	26063	28.57
ALMONDZ	EQ	11-Jun-2021	46.40	48.00	48.00	45.30	46.70	46.15	45.99	9562	4.40	196	6300	65.89
ALOKINDS	EQ	11-Jun-2021	24.35	25.85	29.20	25.50	29.20	28.70	27.72	171972872	47675.74	199926	50876533	29.58
ALPA	BE	11-Jun-2021	60.55	61.80	63.00	57.60	59.50	59.10	60.04	38028	22.83	384	-	-
ALPHAGEO	EQ	11-Jun-2021	287.00	291.45	293.65	280.10	284.80	282.10	284.23	36362	103.35	2010	20089	55.25
ALPSINDUS	EQ	11-Jun-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	38457	1.02	42	38457	100.00
AMARAJABAT	EQ	11-Jun-2021	759.35	762.00	764.00	755.50	757.15	757.35	759.07	441021	3347.66	14383	166432	37.74
AMBANIORG	SM	11-Jun-2021	84.85	80.65	80.65	80.65	80.65	80.65	80.65	6000	4.84	3	4000	66.67
AMBER	EQ	11-Jun-2021	2785.15	2787.00	2811.45	2765.00	2792.50	2787.45	2783.66	113661	3163.94	16935	65415	57.55
AMBICAAGAR	EQ	11-Jun-2021	23.45	23.20	23.95	22.75	23.20	23.05	23.23	43470	10.10	229	31577	72.64
AMBIKCO	EQ	11-Jun-2021	1274.75	1285.00	1298.90	1223.00	1234.45	1230.70	1250.07	75470	943.43	7191	45371	60.12
AMBUJACEM	EQ	11-Jun-2021	341.55	341.90	343.20	335.95	338.10	337.70	338.55	1478762	5006.31	18076	528643	35.75
AMDIND	EQ	11-Jun-2021	24.20	24.25	24.75	22.85	24.25	24.00	24.03	52316	12.57	511	35732	68.30
AMJLAND	EQ	11-Jun-2021	31.70	32.55	33.00	30.70	31.20	31.20	31.94	321267	102.60	1881	225058	70.05
AMRUTANJAN	EQ	11-Jun-2021	700.40	704.95	708.00	699.70	707.00	704.15	703.99	31039	218.51	2167	15926	51.31
ANANTRAJ	BE	11-Jun-2021	63.05	64.00	64.35	61.00	61.90	61.75	61.80	202722	125.27	968	-	-
ANDHRACEMT	BE	11-Jun-2021	12.80	13.40	13.40	13.40	13.40	13.40	13.40	344118	46.11	281	-	-
ANDHRAPAP	EQ	11-Jun-2021	247.55	248.00	252.95	244.70	246.75	247.15	249.57	70305	175.46	2868	51947	73.89
ANDHRSUGAR	EQ	11-Jun-2021	439.35	443.35	443.35	431.00	439.80	437.70	439.25	88526	388.85	3185	32822	37.08
ANGELBRKG	EQ	11-Jun-2021	884.25	888.70	894.00	860.10	873.40	873.65	873.98	241746	2112.81	9490	80399	33.26
ANIKINDS	EQ	11-Jun-2021	20.35	20.35	21.00	20.25	20.50	20.35	20.63	66689	13.76	326	42601	63.88
ANKITMETAL	BE	11-Jun-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	21307	0.32	18	-	-
ANMOL	EQ	11-Jun-2021	157.50	165.95	165.95	155.00	164.00	160.25	157.15	32624	51.27	556	8097	24.82
ANSALAPI	EQ	11-Jun-2021	9.15	9.50	9.60	8.75	9.20	9.15	9.20	948000	87.25	1436	528426	55.74
ANSALHSG	EQ	11-Jun-2021	8.65	8.60	8.80	8.35	8.35	8.45	8.54	253469	21.65	522	151216	59.66
ANUP	EQ	11-Jun-2021	900.70	910.00	910.00	882.10	890.00	888.70	895.80	33267	298.01	2056	21853	65.69
ANURAS	EQ	11-Jun-2021	768.70	774.75	793.10	755.00	791.05	777.65	771.89	203478	1570.62	9730	106579	52.38
APARINDS	EQ	11-Jun-2021	527.20	530.05	537.25	526.05	530.25	528.55	530.04	44986	238.44	2093	24953	55.47
APCL	EQ	11-Jun-2021	346.60	351.00	351.00	336.00	341.25	340.50	341.46	107728	367.84	6748	62047	57.60
APCOTEXIND	EQ	11-Jun-2021	320.95	321.00	328.50	319.05	319.50	319.70	322.12	56291	181.33	3435	34048	60.49
APEX	EQ	11-Jun-2021	275.05	280.00	282.20	265.30	273.00	271.40	272.23	422583	1150.41	9987	74873	17.72
APLAPOLLO	EQ	11-Jun-2021	1425.50	1435.00	1478.60	1430.15	1438.75	1440.15	1445.69	243297	3517.31	25035	156948	64.51
APLLTD	EQ	11-Jun-2021	974.15	980.10	1025.95	980.10	1008.95	1006.05	1010.22	1673300	16904.01	43837	398056	23.79
APOLLO	EQ	11-Jun-2021	120.95	121.75	121.90	116.35	118.90	118.70	119.74	305838	366.21	5105	158680	51.88
APOLLOHOSP	EQ	11-Jun-2021	3325.70	3342.35	3346.00	3301.70	3339.00	3336.55	3326.83	277612	9235.69	27987	98486	35.48
APOLLOPIPE	EQ	11-Jun-2021	1049.05	1069.00	1071.00	1038.15	1043.00	1043.80	1047.35	18632	195.14	1350	11872	63.72
APOLLOTYRE	EQ	11-Jun-2021	240.80	242.45	243.00	237.75	238.60	238.75	240.10	4662661	11195.04	37344	1196563	25.66
APOLSINHOT	EQ	11-Jun-2021	878.05	878.05	897.00	870.00	887.00	880.15	883.75	1542	13.63	204	892	57.85
APTECHT	EQ	11-Jun-2021	249.30	251.00	258.50	244.30	249.00	247.00	251.72	500455	1259.74	10925	187316	37.43
ARCHIDPLY	BE	11-Jun-2021	36.00	36.85	36.85	34.45	34.80	35.15	35.24	25614	9.03	267	-	-
ARCHIES	EQ	11-Jun-2021	17.65	18.00	18.00	17.05	17.45	17.30	17.32	306317	53.06	1009	188188	61.44
ARENTERP	EQ	11-Jun-2021	13.50	14.15	14.15	13.15	14.15	14.15	14.10	1523	0.21	28	1442	94.68
ARIES	EQ	11-Jun-2021	133.10	133.95	134.70	127.25	130.90	130.65	130.93	370999	485.73	12048	84895	22.88
ARIHANT	EQ	11-Jun-2021	28.50	29.90	29.90	29.15	29.90	29.90	29.90	11711	3.50	111	10791	92.14
ARIHANTSUP	BE	11-Jun-2021	98.65	98.65	103.55	93.75	98.95	98.85	99.67	57429	57.24	545	-	-
ARMANFIN	EQ	11-Jun-2021	625.50	640.80	640.80	626.00	631.00	629.30	633.27	5318	33.68	473	3339	62.79
AROGRANITE	EQ	11-Jun-2021	53.85	54.90	57.00	53.20	54.50	53.85	55.23	163619	90.37	1712	38612	23.60
ARROWGREEN	BE	11-Jun-2021	142.45	142.00	149.55	142.00	149.00	147.85	148.18	16221	24.04	266	-	-
ARSHIYA	EQ	11-Jun-2021	34.25	37.60	37.60	34.50	36.40	36.25	36.03	458407	165.15	2313	307950	67.18
ARSSINFRA	BE	11-Jun-2021	32.60	32.60	34.00	32.15	32.45	32.35	32.65	15147	4.95	104	-	-
ARTEMISMED	BE	11-Jun-2021	301.95	302.00	308.90	300.10	302.00	302.15	301.84	2681	8.09	80	-	-
ARVEE	BE	11-Jun-2021	110.45	115.95	115.95	115.95	115.95	115.95	115.95	1946	2.26	21	-	-
ARVIND	EQ	11-Jun-2021	87.45	88.60	89.30	84.35	85.95	85.35	86.82	1739145	1509.97	11266	884940	50.88
ARVINDFASN	EQ	11-Jun-2021	139.90	140.05	142.40	139.50	139.85	139.90	140.49	503473	707.34	7134	290345	57.67
ARVSMART	EQ	11-Jun-2021	113.50	113.50	113.85	110.05	112.50	112.45	112.22	243618	273.39	4175	106109	43.56
ASAHIINDIA	EQ	11-Jun-2021	332.30	332.30	340.00	332.30	338.00	334.75	336.33	44344	149.14	1967	21068	47.51
ASAHISONG	EQ	11-Jun-2021	362.65	365.50	365.50	354.00	355.75	355.40	357.06	35954	128.38	1697	24584	68.38
ASAL	EQ	11-Jun-2021	45.95	47.80	47.80	45.70	47.40	46.25	46.73	15611	7.30	251	7469	47.84
ASALCBR	EQ	11-Jun-2021	460.00	465.00	465.00	453.05	459.50	457.70	459.41	27518	126.42	2350	16587	60.28
ASHAPURMIN	BE	11-Jun-2021	148.45	149.95	155.00	148.00	150.00	151.10	151.65	112143	170.07	724	-	-
ASHIANA	EQ	11-Jun-2021	136.60	136.60	139.00	135.20	136.00	136.45	136.75	59846	81.84	1517	40452	67.59
ASHIMASYN	BE	11-Jun-2021	20.10	19.25	20.95	19.25	20.00	20.00	20.11	77058	15.49	117	-	-
ASHOKA	EQ	11-Jun-2021	97.05	97.80	101.80	96.55	100.70	100.45	99.91	7566848	7560.15	34938	1637608	21.64
ASHOKLEY	EQ	11-Jun-2021	126.85	127.75	132.30	127.75	131.50	131.85	131.01	35781931	46877.23	144392	10172859	28.43
ASIANHOTNR	EQ	11-Jun-2021	94.20	95.80	97.00	92.95	93.25	94.40	94.62	24393	23.08	784	15032	61.62
ASIANPAINT	EQ	11-Jun-2021	2950.60	2960.00	2971.60	2938.60	2955.10	2956.25	2953.60	878445	25945.73	53557	469562	53.45
ASIANTILES	EQ	11-Jun-2021	191.15	192.50	194.70	187.05	188.55	189.30	190.64	976948	1862.41	10400	458680	46.95
ASPINWALL	EQ	11-Jun-2021	203.40	205.80	209.80	204.05	209.80	207.55	207.33	8629	17.89	164	5556	64.39
ASTEC	EQ	11-Jun-2021	1391.15	1398.00	1411.50	1380.40	1396.00	1388.55	1391.56	13850	192.73	1741	7422	53.59
ASTERDM	EQ	11-Jun-2021	156.50	157.50	164.70	156.10	160.70	162.30	161.02	3601030	5798.23	32154	1367883	37.99
ASTRAL	EQ	11-Jun-2021	1975.05	1984.90	2030.00	1921.00	1936.00	1934.85	1956.36	527555	10320.89	47351	246590	46.74
ASTRAMICRO	EQ	11-Jun-2021	173.60	174.80	177.40	167.45	172.10	170.55	173.05	1833001	3172.08	17283	966380	52.72
ASTRAZEN	EQ	11-Jun-2021	3776.60	3788.00	3794.45	3762.00	3775.10	3780.40	3776.13	19089	720.82	2957	8250	43.22
ASTRON	EQ	11-Jun-2021	49.80	50.50	51.60	49.20	49.70	49.70	50.17	78150	39.21	1029	39567	50.63
ATFL	EQ	11-Jun-2021	973.35	978.25	985.00	971.95	983.00	979.05	978.55	5125	50.15	773	3090	60.29
ATGL	BE	11-Jun-2021	1594.05	1605.00	1632.50	1591.00	1632.00	1626.20	1618.90	871069	14101.77	11496	-	-
ATLANTA	EQ	11-Jun-2021	12.45	13.05	13.05	13.05	13.05	13.05	13.05	314553	41.05	132	314553	100.00
ATUL	EQ	11-Jun-2021	8863.65	8950.00	8950.00	8725.25	8850.00	8850.00	8843.75	40925	3619.30	5327	27972	68.35
ATULAUTO	EQ	11-Jun-2021	193.75	207.00	207.00	194.05	196.40	196.40	196.78	224822	442.40	5838	135296	60.18
AUBANK	EQ	11-Jun-2021	992.55	996.00	1063.70	996.00	1050.90	1046.05	1045.75	3552844	37153.95	95763	853605	24.03
AURIONPRO	EQ	11-Jun-2021	159.70	159.70	164.00	156.70	158.35	157.60	159.88	71690	114.62	2177	40799	56.91
AUROPHARMA	EQ	11-Jun-2021	964.00	969.00	1016.45	961.50	1012.00	1009.80	994.54	6844140	68067.48	137439	2404567	35.13
AUSOMENT	EQ	11-Jun-2021	75.15	74.50	76.75	71.10	72.80	72.90	74.39	30283	22.53	680	14450	47.72
AUTOAXLES	EQ	11-Jun-2021	1368.40	1363.40	1380.00	1338.00	1351.00	1350.95	1353.84	6245	84.55	1294	3518	56.33
AUTOIND	EQ	11-Jun-2021	47.70	49.60	49.60	47.05	48.50	48.60	48.29	72871	35.19	828	44691	61.33
AVADHSUGAR	EQ	11-Jun-2021	364.65	367.00	367.45	351.45	354.50	353.65	357.50	136153	486.75	4894	57730	42.40
AVANTIFEED	EQ	11-Jun-2021	580.25	589.25	589.70	560.20	567.45	567.30	571.73	600288	3432.03	17723	174172	29.01
AVG	SM	11-Jun-2021	56.90	54.10	54.10	54.10	54.10	54.10	54.10	1200	0.65	1	1200	100.00
AVTNPL	EQ	11-Jun-2021	69.80	70.80	71.65	68.45	69.20	69.00	69.60	221728	154.32	2623	129793	58.54
AWHCL	EQ	11-Jun-2021	337.55	340.00	342.80	335.00	335.00	335.55	337.85	68377	231.01	3325	36869	53.92
AXISBANK	EQ	11-Jun-2021	744.25	746.25	746.25	737.00	737.50	738.45	741.03	4840759	35871.67	84489	1887942	39.00
AXISBNKETF	EQ	11-Jun-2021	350.00	353.00	353.00	346.86	350.20	350.20	349.44	458	1.60	37	286	62.45
AXISBPSETF	EQ	11-Jun-2021	10.16	10.17	10.19	10.16	10.17	10.18	10.18	587392	59.81	115	526199	89.58
AXISCADES	EQ	11-Jun-2021	98.65	99.40	105.50	95.00	100.75	100.85	100.86	764958	771.57	12385	292701	38.26
AXISGOLD	EQ	11-Jun-2021	42.29	42.41	42.74	42.41	42.45	42.50	42.52	98141	41.73	3093	72268	73.64
AXISHCETF	EQ	11-Jun-2021	86.89	86.90	88.20	86.30	88.00	88.07	87.52	13085	11.45	225	12447	95.12
AXISNIFTY	EQ	11-Jun-2021	164.50	167.00	167.00	164.01	164.50	164.44	164.83	6107	10.07	246	4036	66.09
AXISTECETF	EQ	11-Jun-2021	272.10	274.99	276.95	270.20	275.00	273.28	273.41	2471	6.76	77	1936	78.35
AYMSYNTEX	EQ	11-Jun-2021	67.35	66.05	70.70	66.00	70.70	69.65	67.95	57643	39.17	681	42036	72.92
BAFNAPH	EQ	11-Jun-2021	141.75	142.00	144.80	140.40	142.70	142.75	142.78	10976	15.67	372	7731	70.44
BAGFILMS	BE	11-Jun-2021	3.40	3.50	3.55	3.40	3.45	3.45	3.49	494163	17.22	447	-	-
BAJAJ-AUTO	EQ	11-Jun-2021	4179.90	4185.00	4216.85	4162.00	4173.00	4172.50	4190.02	188155	7883.73	17703	43806	23.28
BAJAJCON	EQ	11-Jun-2021	301.70	302.00	302.85	294.00	296.20	296.00	299.28	611723	1830.79	14584	236833	38.72
BAJAJELEC	EQ	11-Jun-2021	1054.60	1060.95	1062.95	1047.70	1050.80	1050.40	1052.85	58799	619.07	4687	32215	54.79
BAJAJFINSV	EQ	11-Jun-2021	11993.10	12000.00	12080.00	11852.90	11900.00	11907.50	11961.49	352994	42223.36	44424	50407	14.28
BAJAJHIND	EQ	11-Jun-2021	14.80	15.50	15.50	14.80	15.50	15.50	15.48	14050587	2175.69	7162	10356616	73.71
BAJAJHLDNG	EQ	11-Jun-2021	3520.50	3531.00	3568.85	3502.60	3531.25	3525.80	3536.78	66008	2334.56	7017	49010	74.25
BAJFINANCE	EQ	11-Jun-2021	6086.40	6105.35	6230.00	6045.20	6115.00	6120.00	6150.03	3702721	227718.47	226221	429052	11.59
BALAJITELE	EQ	11-Jun-2021	73.05	74.65	76.80	70.50	70.85	70.90	73.02	1408137	1028.18	8921	746350	53.00
BALAMINES	EQ	11-Jun-2021	2699.00	2723.90	2746.85	2683.00	2700.00	2700.60	2712.42	42862	1162.60	4302	22876	53.37
BALAXI	EQ	11-Jun-2021	613.60	617.95	617.95	605.15	611.40	613.35	613.06	1862	11.42	209	1077	57.84
BALKRISHNA	BE	11-Jun-2021	20.65	20.65	21.65	19.65	21.65	21.50	21.33	2315	0.49	15	-	-
BALKRISIND	EQ	11-Jun-2021	2269.30	2274.00	2281.15	2235.15	2249.50	2241.90	2251.95	177654	4000.68	11701	58303	32.82
BALLARPUR	BZ	11-Jun-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	229387	3.56	100	-	-
BALMLAWRIE	EQ	11-Jun-2021	141.00	142.00	142.80	141.00	141.40	141.35	141.77	354644	502.80	4439	152978	43.14
BALPHARMA	BE	11-Jun-2021	97.65	97.65	99.50	97.00	98.50	98.55	97.85	32622	31.92	453	-	-
BALRAMCHIN	EQ	11-Jun-2021	353.30	353.60	354.65	346.55	347.75	347.80	348.84	766444	2673.65	13902	363572	47.44
BANARBEADS	EQ	11-Jun-2021	58.35	58.00	58.95	57.20	57.90	57.30	57.47	11899	6.84	114	8561	71.95
BANARISUG	EQ	11-Jun-2021	1839.15	1840.35	1865.00	1837.95	1850.00	1848.90	1852.12	1304	24.15	266	772	59.20
BANCOINDIA	EQ	11-Jun-2021	166.00	167.40	173.00	166.75	170.10	170.20	170.43	288871	492.34	5878	129716	44.90
BANDHANBNK	EQ	11-Jun-2021	320.30	322.00	324.30	318.45	319.80	319.40	321.45	3109368	9994.97	45017	979171	31.49
BANG	EQ	11-Jun-2021	32.05	32.85	32.95	31.25	32.00	31.65	31.95	10332	3.30	158	7715	74.67
BANKA	EQ	11-Jun-2021	68.15	72.95	72.95	66.00	67.05	68.50	68.72	8498	5.84	141	5883	69.23
BANKBARODA	EQ	11-Jun-2021	84.75	84.75	85.90	84.20	84.45	84.45	84.96	37977268	32264.52	72764	9681040	25.49
BANKBEES	EQ	11-Jun-2021	352.63	354.50	354.50	350.45	351.60	351.59	352.13	574514	2023.06	6007	282569	49.18
BANKINDIA	EQ	11-Jun-2021	80.75	80.75	81.65	80.10	80.40	80.40	80.78	3704868	2992.63	12074	1229841	33.20
BANSWRAS	EQ	11-Jun-2021	181.20	182.00	182.00	171.00	172.30	173.45	174.96	40550	70.95	1464	19074	47.04
BARBEQUE	EQ	11-Jun-2021	837.70	843.00	847.70	822.35	825.00	825.50	830.27	90006	747.29	5382	62416	69.35
BARTRONICS	BZ	11-Jun-2021	4.05	4.10	4.25	4.10	4.25	4.25	4.23	46391	1.96	117	-	-
BASF	EQ	11-Jun-2021	2524.20	2540.00	2544.95	2501.00	2505.75	2513.80	2519.42	13566	341.78	1978	5929	43.70
BASML	BE	11-Jun-2021	77.95	76.30	79.90	76.05	77.60	77.10	77.66	59821	46.46	380	-	-
BATAINDIA	EQ	11-Jun-2021	1632.10	1630.00	1643.75	1612.05	1631.00	1633.15	1629.03	620791	10112.87	26385	84969	13.69
BAYERCROP	EQ	11-Jun-2021	5351.50	5394.05	5519.50	5394.05	5482.05	5464.50	5456.03	83663	4564.68	11738	43906	52.48
BBL	EQ	11-Jun-2021	1320.35	1332.40	1342.80	1295.00	1327.10	1322.40	1317.29	24677	325.07	2481	10911	44.22
BBTC	EQ	11-Jun-2021	1302.10	1305.00	1320.00	1292.10	1302.80	1302.70	1310.18	152463	1997.54	6913	56467	37.04
BBTCL	SM	11-Jun-2021	74.00	75.00	75.00	75.00	75.00	75.00	75.00	6000	4.50	1	6000	100.00
BCG	EQ	11-Jun-2021	14.00	14.70	14.70	13.30	13.30	13.30	13.81	16664657	2301.46	12605	10149876	60.91
BCLIND	EQ	11-Jun-2021	198.20	200.00	206.40	196.00	198.00	197.40	200.13	235576	471.46	7903	117301	49.79
BCONCEPTS	SM	11-Jun-2021	25.45	25.00	25.00	24.25	24.25	24.25	24.63	6000	1.48	2	6000	100.00
BCP	EQ	11-Jun-2021	4.00	4.40	4.40	4.40	4.40	4.40	4.40	667188	29.36	463	647176	97.00
BDL	EQ	11-Jun-2021	364.35	365.00	369.40	360.30	360.95	360.85	363.76	165202	600.94	4892	83222	50.38
BEARDSELL	BE	11-Jun-2021	13.90	14.50	14.50	13.70	13.85	13.80	14.03	18703	2.62	48	-	-
BECTORFOOD	EQ	11-Jun-2021	420.65	423.50	427.75	417.05	419.80	419.05	421.20	301567	1270.21	8264	113420	37.61
BEDMUTHA	EQ	11-Jun-2021	39.90	42.10	43.00	36.75	38.30	38.75	38.83	309866	120.32	2338	179525	57.94
BEL	EQ	11-Jun-2021	152.05	152.00	155.00	150.15	154.00	154.05	152.98	8611966	13174.26	56450	3163899	36.74
BEML	EQ	11-Jun-2021	1324.00	1337.00	1347.20	1315.00	1325.95	1326.35	1334.56	341294	4554.77	11630	95295	27.92
BEPL	EQ	11-Jun-2021	183.75	185.00	187.50	179.35	182.30	181.60	183.13	1119426	2050.05	13985	519554	46.41
BERGEPAINT	EQ	11-Jun-2021	809.10	812.40	814.70	803.00	805.80	806.10	807.81	227124	1834.74	8835	64312	28.32
BESTAGRO	EQ	11-Jun-2021	296.70	296.70	299.60	293.90	295.00	295.65	295.56	7595	22.45	367	5449	71.74
BETA	SM	11-Jun-2021	285.95	282.00	300.00	282.00	294.00	294.00	294.25	7200	21.19	9	4000	55.56
BFINVEST	EQ	11-Jun-2021	383.65	385.80	406.85	366.25	372.00	374.20	386.19	755807	2918.89	23629	157404	20.83
BFUTILITIE	EQ	11-Jun-2021	417.40	441.50	474.00	424.10	441.00	445.45	445.53	4224961	18823.49	90832	946233	22.40
BGRENERGY	EQ	11-Jun-2021	73.15	73.75	75.30	70.20	70.95	70.80	72.60	626191	454.61	6123	340660	54.40
BHAGERIA	EQ	11-Jun-2021	246.30	249.00	258.00	245.30	249.95	248.25	250.58	352041	882.15	11733	115970	32.94
BHAGYANGR	EQ	11-Jun-2021	51.50	53.45	55.00	51.55	55.00	54.70	53.58	103760	55.60	717	65187	62.82
BHAGYAPROP	EQ	11-Jun-2021	28.35	28.55	28.80	28.00	28.15	28.20	28.17	22758	6.41	228	18934	83.20
BHANDARI	EQ	11-Jun-2021	3.00	3.05	3.15	3.00	3.15	3.10	3.08	457295	14.09	1320	338964	74.12
BHARATFORG	EQ	11-Jun-2021	758.35	768.00	773.95	745.00	747.15	747.90	755.26	3178972	24009.43	69374	967558	30.44
BHARATGEAR	EQ	11-Jun-2021	107.85	108.45	115.30	102.20	110.05	110.50	111.39	648350	722.22	13222	171169	26.40
BHARATRAS	EQ	11-Jun-2021	12742.90	12934.00	12934.00	12700.20	12730.00	12763.10	12813.60	1293	165.68	566	507	39.21
BHARATWIRE	EQ	11-Jun-2021	57.80	59.70	59.70	55.25	59.20	59.40	58.47	72261	42.25	577	52694	72.92
BHARTIARTL	EQ	11-Jun-2021	545.15	545.50	549.75	540.05	541.50	540.85	544.20	7634036	41544.27	92073	4304026	56.38
BHEL	EQ	11-Jun-2021	75.80	76.90	77.50	75.45	76.15	76.20	76.53	57334651	43880.42	109604	14077283	24.55
BIGBLOC	EQ	11-Jun-2021	101.20	105.50	110.95	91.55	103.90	103.40	101.30	9325	9.45	229	5770	61.88
BIL	BE	11-Jun-2021	224.00	229.00	232.00	224.00	229.00	231.75	227.77	13118	29.88	115	-	-
BINDALAGRO	EQ	11-Jun-2021	28.85	29.20	30.45	28.50	28.85	28.85	29.40	701151	206.16	2949	398243	56.80
BIOCON	EQ	11-Jun-2021	414.75	417.85	420.25	413.00	415.05	415.00	416.35	3376513	14058.13	44633	1145739	33.93
BIOFILCHEM	EQ	11-Jun-2021	70.65	71.45	77.70	67.50	71.85	71.50	71.42	85828	61.30	1182	55302	64.43
BIRET	RR	11-Jun-2021	267.01	269.00	270.00	267.25	270.00	269.75	269.00	118200	317.96	333	104200	88.16
BIRLACABLE	EQ	11-Jun-2021	78.85	80.00	88.50	79.60	88.20	86.60	85.69	1905415	1632.70	17816	687852	36.10
BIRLACORPN	EQ	11-Jun-2021	1249.65	1250.00	1263.00	1237.20	1248.00	1241.80	1250.95	58896	736.76	4068	37530	63.72
BIRLAMONEY	EQ	11-Jun-2021	55.35	55.85	56.65	54.15	54.60	54.55	55.02	592057	325.76	4794	144764	24.45
BIRLATYRE	EQ	11-Jun-2021	27.55	27.60	28.15	27.55	28.00	27.80	27.93	347905	97.16	2170	253655	72.91
BLBLIMITED	EQ	11-Jun-2021	7.60	8.35	8.35	7.95	8.35	8.35	8.29	150185	12.44	329	126803	84.43
BLISSGVS	EQ	11-Jun-2021	113.35	113.50	115.70	113.50	114.50	114.35	114.50	489377	560.36	5535	230983	47.20
BLKASHYAP	EQ	11-Jun-2021	23.85	24.45	25.45	23.50	23.95	24.15	24.70	628889	155.32	1452	448736	71.35
BLS	EQ	11-Jun-2021	128.75	130.00	131.00	127.50	127.95	128.05	129.20	310198	400.78	4075	180593	58.22
BLUEDART	EQ	11-Jun-2021	6021.00	6080.00	6089.95	5900.00	5990.00	5962.95	6002.36	26590	1596.03	4793	15881	59.73
BLUESTARCO	EQ	11-Jun-2021	827.05	832.00	845.00	820.10	826.00	823.80	834.39	147446	1230.27	8342	38812	26.32
BODALCHEM	EQ	11-Jun-2021	111.70	112.00	113.40	107.95	110.40	110.55	110.69	1660251	1837.68	12079	951126	57.29
BOHRA	SM	11-Jun-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	86000	3.74	10	86000	100.00
BOMDYEING	EQ	11-Jun-2021	86.70	87.40	93.90	85.30	89.00	89.15	90.76	21101564	19151.39	81727	5275157	25.00
BOROLTD	EQ	11-Jun-2021	219.85	221.00	222.00	218.00	218.75	218.80	219.74	125501	275.78	2739	52856	42.12
BORORENEW	BE	11-Jun-2021	279.30	280.00	282.10	270.00	279.00	278.75	275.66	172037	474.23	3782	-	-
BOSCHLTD	EQ	11-Jun-2021	15786.60	15940.00	16029.10	15811.20	15899.00	15919.25	15936.75	34637	5520.01	8601	11516	33.25
BPCL	EQ	11-Jun-2021	483.55	485.70	489.50	481.70	483.95	483.60	485.50	3719254	18056.83	43140	1656483	44.54
BPL	EQ	11-Jun-2021	36.05	36.75	36.75	35.40	35.50	35.60	36.04	179686	64.75	1234	122951	68.43
BRFL	EQ	11-Jun-2021	8.25	8.90	9.25	8.30	8.45	8.40	8.70	8239043	716.70	11367	5102813	61.93
BRIGADE	EQ	11-Jun-2021	276.90	278.90	282.00	277.10	279.00	279.35	278.92	97971	273.26	2720	44323	45.24
BRIGHT	SM	11-Jun-2021	9.85	9.85	10.00	9.40	9.80	9.90	9.80	147000	14.40	33	120000	81.63
BRITANNIA	EQ	11-Jun-2021	3576.30	3575.00	3595.00	3551.00	3553.30	3557.90	3565.08	301375	10744.26	32553	163598	54.28
BRITANNIA	N2	11-Jun-2021	32.56	32.56	32.89	32.51	32.58	32.59	32.58	3011	0.98	56	2799	92.96
BRNL	EQ	11-Jun-2021	33.20	33.75	33.75	32.55	32.95	32.95	33.08	89302	29.54	1140	63441	71.04
BROOKS	EQ	11-Jun-2021	101.10	101.15	101.85	99.50	101.05	101.30	100.77	27363	27.57	332	18736	68.47
BSE	EQ	11-Jun-2021	933.15	940.00	947.75	922.00	927.00	924.25	931.86	464113	4324.91	15649	203456	43.84
BSHSL	EQ	11-Jun-2021	195.75	199.00	199.00	188.80	196.10	192.80	193.12	3472	6.71	143	2191	63.10
BSL	EQ	11-Jun-2021	56.95	58.40	58.45	56.50	56.95	56.95	57.45	69943	40.18	932	44339	63.39
BSLGOLDETF	EQ	11-Jun-2021	4433.85	4490.00	4500.00	4457.00	4491.00	4491.00	4478.02	192	8.60	55	134	69.79
BSLNIFTY	EQ	11-Jun-2021	173.22	193.60	193.60	173.90	174.30	174.02	174.10	117826	205.13	159	115959	98.42
BSOFT	EQ	11-Jun-2021	390.95	394.95	409.95	392.35	402.00	402.40	402.37	5089203	20477.25	89264	1087539	21.37
BURGERKING	EQ	11-Jun-2021	159.55	160.00	165.30	158.70	160.90	160.95	162.02	3744417	6066.77	37025	1300520	34.73
BUTTERFLY	BE	11-Jun-2021	779.45	780.85	799.00	763.00	773.10	778.50	777.79	69134	537.72	792	-	-
BVCL	BE	11-Jun-2021	23.15	23.60	23.60	23.00	23.40	23.50	23.38	7529	1.76	50	-	-
BYKE	BE	11-Jun-2021	29.60	29.65	30.75	28.30	29.00	28.75	29.01	81265	23.57	405	-	-
CADILAHC	EQ	11-Jun-2021	650.65	655.00	668.90	650.95	666.50	664.95	660.55	8814574	58224.58	107312	1770498	20.09
CADSYS	SM	11-Jun-2021	31.15	32.70	32.70	32.70	32.70	32.70	32.70	2000	0.65	1	2000	100.00
CALSOFT	EQ	11-Jun-2021	15.30	16.45	16.80	15.95	16.80	16.80	16.60	1071070	177.77	2392	541533	50.56
CAMLINFINE	EQ	11-Jun-2021	179.55	180.70	183.35	173.00	176.00	175.35	176.33	423841	747.37	8840	242130	57.13
CAMS	EQ	11-Jun-2021	2692.25	2720.00	2945.00	2701.00	2785.00	2784.55	2837.66	943079	26761.41	77328	137658	14.60
CANBK	EQ	11-Jun-2021	156.95	158.60	159.50	154.80	155.80	155.90	156.89	8529190	13381.50	41295	3211450	37.65
CANDC	BZ	11-Jun-2021	5.35	5.35	5.35	5.10	5.10	5.10	5.11	86964	4.44	56	-	-
CANFINHOME	EQ	11-Jun-2021	520.05	527.25	567.00	522.25	529.10	527.30	541.35	3113067	16852.58	58802	946563	30.41
CANTABIL	EQ	11-Jun-2021	388.65	394.95	394.95	388.60	388.60	389.00	390.80	94507	369.34	2285	15567	16.47
CAPACITE	EQ	11-Jun-2021	204.95	206.50	208.25	204.00	206.00	206.15	205.76	215423	443.26	6903	131579	61.08
CAPLIPOINT	EQ	11-Jun-2021	614.85	616.80	682.00	609.20	656.00	665.55	660.50	1389390	9176.95	45092	329397	23.71
CAPTRUST	EQ	11-Jun-2021	95.40	97.00	97.00	94.20	95.05	94.90	95.63	10606	10.14	262	6931	65.35
CARBORUNIV	EQ	11-Jun-2021	588.75	594.10	594.80	570.35	575.00	574.90	580.71	156642	909.63	6075	96216	61.42
CAREERP	EQ	11-Jun-2021	137.25	138.90	143.50	137.30	141.40	141.80	140.95	113333	159.74	2449	66282	58.48
CARERATING	EQ	11-Jun-2021	574.60	578.80	617.00	572.30	597.00	601.75	596.90	1106598	6605.25	23426	421856	38.12
CASTROLIND	EQ	11-Jun-2021	148.20	148.70	151.15	147.55	149.00	149.40	149.23	1624025	2423.50	15844	806412	49.66
CCCL	BE	11-Jun-2021	0.60	0.60	0.65	0.60	0.60	0.65	0.63	526738	3.33	305	-	-
CCHHL	BE	11-Jun-2021	7.10	7.45	7.45	6.80	7.10	7.00	7.01	158090	11.08	386	-	-
CCL	EQ	11-Jun-2021	362.75	363.45	364.75	354.00	357.00	356.20	359.25	228771	821.86	11284	117118	51.19
CDSL	EQ	11-Jun-2021	974.65	976.90	985.65	964.85	972.85	975.70	975.58	346796	3383.27	18110	175686	50.66
CEATLTD	EQ	11-Jun-2021	1342.50	1346.45	1384.00	1345.15	1371.10	1368.65	1372.90	593798	8152.28	22457	186396	31.39
CEBBCO	EQ	11-Jun-2021	22.45	23.55	23.55	23.55	23.55	23.55	23.55	121890	28.71	174	108756	89.22
CELEBRITY	EQ	11-Jun-2021	7.25	7.60	7.60	7.50	7.60	7.60	7.60	35692	2.71	152	35141	98.46
CENTENKA	EQ	11-Jun-2021	397.20	400.80	402.15	392.20	394.25	393.20	396.03	76929	304.66	3144	45004	58.50
CENTEXT	EQ	11-Jun-2021	8.60	9.20	9.70	8.10	8.30	8.30	8.82	3957978	349.04	5099	2132025	53.87
CENTRALBK	EQ	11-Jun-2021	21.40	21.55	22.00	21.30	21.55	21.45	21.57	6732466	1452.13	11811	2954335	43.88
CENTRUM	EQ	11-Jun-2021	40.05	40.75	47.45	40.60	45.00	45.35	43.48	11091740	4822.97	15752	6198507	55.88
CENTUM	EQ	11-Jun-2021	423.20	439.75	439.80	423.25	430.00	429.40	430.62	15493	66.72	1278	8603	55.53
CENTURYPLY	EQ	11-Jun-2021	431.35	437.80	439.00	416.35	420.10	418.80	423.01	318773	1348.46	11722	154262	48.39
CENTURYTEX	EQ	11-Jun-2021	573.60	573.20	579.95	562.50	573.00	575.45	571.78	615616	3520.00	12995	198494	32.24
CERA	EQ	11-Jun-2021	4382.40	4420.00	4440.00	4255.00	4360.00	4360.45	4354.70	55921	2435.19	10714	16841	30.12
CEREBRAINT	EQ	11-Jun-2021	63.80	64.35	67.50	63.55	65.80	65.95	65.61	4972949	3262.92	12686	2430380	48.87
CESC	EQ	11-Jun-2021	775.15	776.00	778.45	763.05	768.00	766.50	768.93	440867	3389.97	12818	181008	41.06
CGCL	EQ	11-Jun-2021	525.80	534.90	534.90	525.00	528.35	529.10	529.89	135227	716.55	2232	105425	77.96
CGPOWER	BE	11-Jun-2021	81.00	82.80	83.50	80.50	82.00	81.90	81.94	1641496	1345.12	4721	-	-
CHALET	EQ	11-Jun-2021	184.80	185.50	185.90	181.45	183.05	182.25	183.31	149323	273.73	3903	65590	43.92
CHAMBLFERT	EQ	11-Jun-2021	284.60	287.95	299.95	286.00	288.00	288.00	292.22	3784245	11058.43	44747	1380190	36.47
CHEMBOND	EQ	11-Jun-2021	214.65	217.50	217.50	211.00	211.85	211.60	214.49	33937	72.79	1779	21019	61.94
CHEMCON	EQ	11-Jun-2021	492.25	493.05	496.40	484.55	486.80	485.95	489.70	190866	934.66	6671	86372	45.25
CHEMFAB	EQ	11-Jun-2021	150.45	155.50	155.50	148.50	150.20	150.35	150.84	9194	13.87	316	5867	63.81
CHENNPETRO	EQ	11-Jun-2021	134.25	134.25	136.80	133.45	134.20	134.20	135.12	447405	604.54	4475	184955	41.34
CHOLAFIN	EQ	11-Jun-2021	565.75	566.70	575.50	559.30	563.00	562.30	564.89	3044892	17200.14	48058	1022633	33.59
CHOLAHLDNG	EQ	11-Jun-2021	702.60	709.00	709.00	685.10	689.00	689.60	696.89	80542	561.29	4189	49285	61.19
CIGNITITEC	EQ	11-Jun-2021	445.00	454.55	472.40	450.10	467.90	467.00	463.09	247453	1145.92	4828	174392	70.47
CINELINE	EQ	11-Jun-2021	44.05	44.20	44.80	42.55	43.60	43.30	43.32	123536	53.52	1032	74127	60.00
CINEVISTA	BE	11-Jun-2021	13.35	13.95	13.95	12.70	13.20	12.90	13.35	61134	8.16	185	-	-
CIPLA	EQ	11-Jun-2021	974.20	975.00	982.30	965.50	967.65	967.85	972.84	3480545	33860.07	69016	1135069	32.61
CLEDUCATE	EQ	11-Jun-2021	117.50	116.90	119.00	113.00	114.30	113.80	115.23	30553	35.21	654	21055	68.91
CLNINDIA	EQ	11-Jun-2021	554.95	559.50	560.60	543.00	552.00	553.40	554.15	61033	338.22	2948	35415	58.03
CLSEL	EQ	11-Jun-2021	130.00	130.00	132.00	127.45	129.00	128.20	129.42	88452	114.47	1711	60278	68.15
CMICABLES	EQ	11-Jun-2021	48.70	49.25	50.35	47.00	49.05	48.65	48.53	83459	40.50	703	52585	63.01
CMMIPL	SM	11-Jun-2021	17.60	18.45	18.45	18.45	18.45	18.45	18.45	3000	0.55	1	3000	100.00
COALINDIA	EQ	11-Jun-2021	156.50	157.00	165.00	156.65	162.25	162.65	162.74	61728565	100455.24	290266	12613581	20.43
COCHINSHIP	EQ	11-Jun-2021	399.05	406.00	415.00	402.35	411.00	412.55	408.73	1871224	7648.17	28676	853279	45.60
COFFEEDAY	EQ	11-Jun-2021	40.85	41.20	41.45	39.60	40.20	40.10	40.38	1778171	717.96	6029	1121723	63.08
COFORGE	EQ	11-Jun-2021	3896.90	3916.40	4009.70	3906.00	3982.90	3978.95	3974.19	601470	23903.57	43636	122089	20.30
COLPAL	EQ	11-Jun-2021	1703.65	1705.25	1717.80	1697.30	1701.10	1701.15	1704.82	284256	4846.06	10764	181290	63.78
COMPINFO	EQ	11-Jun-2021	28.00	28.55	28.80	26.55	27.45	27.15	27.63	404498	111.76	1720	274069	67.76
COMPUSOFT	EQ	11-Jun-2021	15.10	16.35	16.45	13.65	14.90	14.85	15.27	1725919	263.53	4795	959294	55.58
CONCOR	EQ	11-Jun-2021	696.60	697.90	699.05	681.45	685.55	686.05	689.11	2154202	14844.93	41184	950322	44.11
CONFIPET	EQ	11-Jun-2021	60.15	61.00	65.90	60.65	63.85	63.95	64.11	3410265	2186.39	17080	1725125	50.59
CONSOFINVT	EQ	11-Jun-2021	98.65	97.90	100.30	97.90	98.00	98.25	98.66	25213	24.87	348	19496	77.33
CONTI	SM	11-Jun-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	19998	1.45	5	19998	100.00
CONTROLPR	EQ	11-Jun-2021	362.00	362.00	366.25	355.25	357.80	357.10	359.99	7411	26.68	530	3847	51.91
CORALFINAC	EQ	11-Jun-2021	35.80	37.10	37.10	34.25	35.30	35.30	35.59	225816	80.36	2899	127584	56.50
CORDSCABLE	EQ	11-Jun-2021	56.65	57.00	57.95	55.05	55.45	55.55	56.47	111246	62.82	1660	64390	57.88
COROMANDEL	EQ	11-Jun-2021	857.15	861.00	861.80	845.00	849.50	849.55	853.87	149017	1272.41	8224	63232	42.43
COSMOFILMS	EQ	11-Jun-2021	858.50	874.00	897.55	854.00	856.20	862.80	873.65	197286	1723.58	10926	84903	43.04
COUNCODOS	EQ	11-Jun-2021	3.30	3.45	3.45	3.40	3.45	3.45	3.45	310384	10.70	430	265822	85.64
COX&KINGS	BZ	11-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	121629	2.31	71	-	-
CPSEETF	EQ	11-Jun-2021	26.40	26.60	26.94	26.21	26.78	26.81	26.78	7525192	2015.23	60597	5207661	69.20
CRAFTSMAN	EQ	11-Jun-2021	1818.20	1826.95	1834.40	1785.00	1801.55	1797.20	1804.26	42589	768.42	4882	15244	35.79
CREATIVE	EQ	11-Jun-2021	93.70	94.50	95.85	90.70	91.45	91.90	93.38	110609	103.29	2014	66228	59.88
CREDITACC	EQ	11-Jun-2021	718.35	735.00	747.90	712.35	720.00	722.60	735.02	327888	2410.06	8590	155799	47.52
CREST	EQ	11-Jun-2021	102.35	101.35	102.95	100.00	101.25	100.50	100.84	10443	10.53	268	6573	62.94
CRISIL	EQ	11-Jun-2021	2307.40	2312.25	2421.10	2292.40	2419.35	2401.60	2370.00	162571	3852.93	16155	47646	29.31
CROMPTON	EQ	11-Jun-2021	430.65	432.00	434.40	420.00	426.00	430.00	425.56	1220268	5192.97	46000	533262	43.70
CROWN	SM	11-Jun-2021	78.55	82.45	82.45	82.45	82.45	82.45	82.45	19000	15.67	15	19000	100.00
CSBBANK	EQ	11-Jun-2021	337.10	338.85	344.00	332.00	334.55	335.00	337.17	217932	734.80	5118	80154	36.78
CTE	EQ	11-Jun-2021	34.00	35.10	35.70	34.60	35.70	35.70	35.53	61713	21.92	259	58291	94.45
CUB	EQ	11-Jun-2021	166.65	167.75	173.90	167.05	169.60	169.20	170.45	6913004	11783.23	42351	2823569	40.84
CUBEXTUB	BE	11-Jun-2021	26.70	26.00	27.90	25.80	27.85	26.25	27.07	19506	5.28	88	-	-
CUMMINSIND	EQ	11-Jun-2021	839.60	843.90	843.90	830.20	832.20	833.10	837.71	1129896	9465.20	23637	393015	34.78
CUPID	EQ	11-Jun-2021	227.30	227.95	228.90	223.60	225.25	224.90	225.33	114833	258.75	3567	76278	66.43
CYBERMEDIA	EQ	11-Jun-2021	10.60	11.10	11.10	10.10	10.45	10.20	10.31	27890	2.88	87	16512	59.20
CYBERTECH	EQ	11-Jun-2021	148.50	149.90	153.65	148.35	150.50	151.00	151.31	308082	466.15	5911	146267	47.48
CYIENT	EQ	11-Jun-2021	814.10	818.00	822.00	812.35	817.40	818.20	818.17	78408	641.51	7026	39020	49.77
DAAWAT	EQ	11-Jun-2021	77.25	77.75	78.45	77.30	77.70	77.55	77.81	1358120	1056.69	8152	622317	45.82
DABUR	EQ	11-Jun-2021	559.95	560.75	566.20	559.70	565.00	565.20	563.65	1036563	5842.63	20581	406327	39.20
DALALSTCOM	BE	11-Jun-2021	0.75	0.80	0.80	0.70	0.80	0.80	0.80	31669	0.25	18	-	-
DALBHARAT	EQ	11-Jun-2021	1793.80	1799.00	1814.95	1778.40	1791.50	1786.50	1797.33	26548	477.16	2833	15131	56.99
DALMIASUG	EQ	11-Jun-2021	409.35	405.15	413.10	398.00	402.05	401.90	403.29	236748	954.78	8250	128972	54.48
DAMODARIND	EQ	11-Jun-2021	39.70	40.05	41.35	37.55	38.20	38.50	39.05	47965	18.73	509	29986	62.52
DANGEE	BE	11-Jun-2021	170.15	173.00	173.00	167.00	169.35	169.35	169.01	6147	10.39	25	-	-
DATAMATICS	EQ	11-Jun-2021	148.85	152.50	155.45	149.30	151.20	150.95	152.09	671218	1020.89	10992	290647	43.30
DBCORP	EQ	11-Jun-2021	115.35	116.90	118.50	110.10	112.00	111.90	113.98	1127511	1285.12	14090	396553	35.17
DBL	EQ	11-Jun-2021	568.20	572.70	575.35	563.05	564.00	566.95	569.09	369936	2105.27	8829	205449	55.54
DBREALTY	EQ	11-Jun-2021	28.10	29.40	29.50	26.70	27.05	27.05	27.97	2816410	787.70	6755	1536607	54.56
DBSTOCKBRO	BE	11-Jun-2021	16.35	16.00	16.05	15.55	15.85	15.70	15.68	19080	2.99	124	-	-
DCAL	EQ	11-Jun-2021	214.00	216.00	218.15	209.00	214.00	213.60	213.21	451041	961.69	7341	233527	51.78
DCBBANK	EQ	11-Jun-2021	103.35	105.00	113.00	104.55	112.25	111.25	108.62	11043226	11995.45	60064	3779026	34.22
DCM	EQ	11-Jun-2021	41.85	42.50	43.25	40.00	42.00	41.05	41.23	99784	41.15	616	62030	62.16
DCMFINSERV	EQ	11-Jun-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6612	0.16	12	6612	100.00
DCMNVL	EQ	11-Jun-2021	130.35	132.90	133.95	128.45	130.20	129.45	131.07	36362	47.66	563	24960	68.64
DCMSHRIRAM	EQ	11-Jun-2021	741.35	746.80	755.00	700.55	729.85	728.55	732.78	100749	738.27	4863	46468	46.12
DCW	EQ	11-Jun-2021	37.90	38.25	38.70	37.35	37.50	37.60	37.94	2368108	898.57	7242	1095119	46.24
DECCANCE	EQ	11-Jun-2021	569.50	577.90	599.00	522.70	534.50	535.95	557.40	810349	4516.87	32903	273927	33.80
DEEPAKFERT	EQ	11-Jun-2021	380.40	385.00	419.00	382.15	400.00	396.85	399.98	4228983	16915.04	72024	1270158	30.03
DEEPAKNTR	EQ	11-Jun-2021	1785.70	1797.80	1823.50	1786.55	1790.90	1791.80	1803.50	813359	14668.96	42217	225591	27.74
DEEPENR	EQ	11-Jun-2021	46.10	47.50	48.20	44.00	44.95	44.60	46.23	332796	153.84	2467	192806	57.94
DEEPINDS	EQ	11-Jun-2021	79.90	82.15	93.00	81.00	86.00	85.20	85.87	613029	526.42	6844	267028	43.56
DELTACORP	EQ	11-Jun-2021	183.85	185.55	185.55	181.00	184.45	183.55	183.09	1232271	2256.17	12095	491789	39.91
DELTAMAGNT	EQ	11-Jun-2021	48.75	50.70	51.15	46.60	51.15	51.15	51.03	27654	14.11	217	26021	94.09
DEN	EQ	11-Jun-2021	63.25	64.85	65.30	60.55	61.00	61.10	62.43	13965480	8718.31	33349	5272692	37.76
DENORA	EQ	11-Jun-2021	357.25	355.00	361.30	350.60	353.70	352.85	353.79	11440	40.47	757	6872	60.07
DEVIT	SM	11-Jun-2021	111.50	100.00	100.00	100.00	100.00	100.00	100.00	1500	1.50	1	1500	100.00
DFMFOODS	EQ	11-Jun-2021	397.35	402.00	453.80	400.50	450.05	438.80	426.36	2330338	9935.62	48195	543695	23.33
DGCONTENT	EQ	11-Jun-2021	9.65	10.00	11.55	9.80	11.55	11.55	10.96	702376	77.00	1036	530100	75.47
DHAMPURSUG	EQ	11-Jun-2021	349.65	350.25	350.40	341.00	344.30	344.20	344.21	419022	1442.30	7311	212469	50.71
DHANBANK	EQ	11-Jun-2021	14.95	15.05	15.15	14.85	15.00	14.90	14.97	967669	144.85	1615	569370	58.84
DHANI	EQ	11-Jun-2021	203.80	206.90	207.70	198.65	201.60	201.50	202.39	1037984	2100.78	8309	707498	68.16
DHANILOANS	N3	11-Jun-2021	1000.00	1000.01	1008.00	990.00	993.00	993.00	997.33	1071	10.68	18	961	89.73
DHANILOANS	N4	11-Jun-2021	1018.80	1016.00	1021.00	1016.00	1021.00	1021.00	1019.66	190	1.94	4	190	100.00
DHANILOANS	N7	11-Jun-2021	1015.00	1005.00	1008.00	994.10	994.10	1006.31	1005.85	370	3.72	7	270	72.97
DHANILOANS	N8	11-Jun-2021	1210.90	1210.90	1250.00	1210.90	1250.00	1250.00	1217.42	60	0.73	2	50	83.33
DHANILOANS	ND	11-Jun-2021	1040.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1	0.01	1	1	100.00
DHANILOANS	NE	11-Jun-2021	1168.00	1168.00	1168.00	1027.00	1027.00	1027.00	1097.50	200	2.20	2	100	50.00
DHANIPP	E1	11-Jun-2021	103.30	106.40	106.45	99.95	100.25	101.15	102.57	56621	58.08	714	24695	43.61
DHANUKA	EQ	11-Jun-2021	930.85	935.00	964.00	932.50	955.00	957.40	951.09	279584	2659.11	12123	110834	39.64
DHARSUGAR	EQ	11-Jun-2021	15.05	15.80	15.80	15.80	15.80	15.80	15.80	14987	2.37	60	14987	100.00
DHFL	EQ	11-Jun-2021	18.55	16.70	16.70	16.70	16.70	16.70	16.70	2454074	409.83	7853	2441069	99.47
DHFL	N4	11-Jun-2021	332.30	340.00	340.00	340.00	340.00	340.00	340.00	14	0.05	2	14	100.00
DHFL	NA	11-Jun-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	406	1.46	3	406	100.00
DHFL	NC	11-Jun-2021	357.00	367.00	367.00	341.00	362.95	362.95	357.51	640	2.29	8	440	68.75
DHFL	NF	11-Jun-2021	396.00	396.00	396.00	396.00	396.00	396.00	396.00	7	0.03	1	7	100.00
DHFL	NN	11-Jun-2021	360.00	360.00	375.00	360.00	360.00	360.00	364.78	157	0.57	5	147	93.63
DHFL	NP	11-Jun-2021	357.98	350.15	362.95	350.15	361.00	360.71	359.04	1103	3.96	12	878	79.60
DHFL	NS	11-Jun-2021	336.00	324.01	338.99	324.01	338.99	338.99	326.32	202	0.66	4	201	99.50
DHFL	NU	11-Jun-2021	330.00	313.22	377.99	313.21	377.99	377.99	367.19	60	0.22	3	60	100.00
DHFL	NX	11-Jun-2021	338.67	330.21	330.21	330.21	330.21	330.21	330.21	50	0.17	1	50	100.00
DHUNINV	EQ	11-Jun-2021	505.05	505.05	516.50	495.00	495.00	501.70	506.82	2123	10.76	262	1250	58.88
DIAMONDYD	EQ	11-Jun-2021	617.75	622.00	638.20	620.05	630.00	630.95	630.79	39897	251.67	1994	26033	65.25
DIAPOWER	BZ	11-Jun-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	174857	2.19	109	-	-
DICIND	EQ	11-Jun-2021	480.05	486.05	487.95	468.30	478.05	476.25	477.69	12342	58.96	1485	6382	51.71
DIGISPICE	BE	11-Jun-2021	50.25	47.75	47.75	47.75	47.75	47.75	47.75	119006	56.83	510	-	-
DISHTV	EQ	11-Jun-2021	15.65	15.85	16.00	15.35	15.45	15.50	15.62	7983341	1247.22	11654	5152291	64.54
DIVISLAB	EQ	11-Jun-2021	4372.55	4372.00	4397.00	4325.00	4335.00	4334.50	4345.80	574413	24962.85	46779	288672	50.26
DIXON	EQ	11-Jun-2021	4193.35	4198.90	4235.00	4141.35	4198.00	4189.50	4180.95	133044	5562.50	17484	73025	54.89
DLF	EQ	11-Jun-2021	313.65	316.60	316.60	309.05	310.00	310.05	311.59	11748668	36607.31	91684	2139941	18.21
DLINKINDIA	EQ	11-Jun-2021	117.35	118.45	124.25	115.60	121.40	121.50	120.91	2372353	2868.49	29044	1047019	44.13
DMART	EQ	11-Jun-2021	3194.50	3215.00	3224.10	3161.00	3185.00	3175.55	3184.86	158635	5052.30	18643	66353	41.83
DNAMEDIA	EQ	11-Jun-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	13354	0.39	32	13354	100.00
DOLAT	EQ	11-Jun-2021	72.25	72.25	74.40	71.25	72.65	72.55	73.09	309622	226.31	3933	146435	47.29
DOLLAR	EQ	11-Jun-2021	323.25	325.90	331.00	321.95	324.50	325.00	325.63	127644	415.65	3182	57330	44.91
DONEAR	EQ	11-Jun-2021	38.95	39.70	39.80	38.10	38.65	38.40	39.07	205642	80.34	1563	127001	61.76
DPABHUSHAN	EQ	11-Jun-2021	161.30	165.95	165.95	157.80	162.00	158.35	159.93	13364	21.37	258	11051	82.69
DPSCLTD	EQ	11-Jun-2021	18.30	18.85	19.10	17.05	17.05	17.40	17.73	337062	59.75	1539	252314	74.86
DPWIRES	EQ	11-Jun-2021	163.40	165.80	184.75	165.75	177.00	175.40	178.02	146018	259.94	3544	72685	49.78
DRCSYSTEMS	BE	11-Jun-2021	273.00	265.00	286.00	265.00	285.00	284.75	279.75	1487	4.16	59	-	-
DREDGECORP	EQ	11-Jun-2021	415.50	416.95	418.85	407.15	408.05	408.65	411.06	126570	520.27	3987	48617	38.41
DRREDDY	EQ	11-Jun-2021	5292.05	5300.00	5489.90	5288.55	5460.00	5453.00	5405.76	1455484	78680.03	106615	380506	26.14
DSSL	EQ	11-Jun-2021	165.05	166.90	167.00	152.05	153.00	155.05	157.52	144119	227.01	5458	65283	45.30
DTIL	EQ	11-Jun-2021	419.75	427.20	432.65	397.15	402.00	401.35	410.62	54243	222.73	3639	24767	45.66
DUCON	EQ	11-Jun-2021	10.75	11.25	11.25	10.40	11.25	11.25	11.04	483841	53.40	1402	303190	62.66
DVL	EQ	11-Jun-2021	194.65	197.50	199.50	188.80	194.65	191.35	193.92	98484	190.98	2937	59381	60.30
DWARKESH	EQ	11-Jun-2021	72.55	72.85	73.40	69.80	70.50	70.65	71.17	4719686	3358.94	22160	1892571	40.10
DYNAMATECH	EQ	11-Jun-2021	1481.35	1518.50	1518.50	1472.00	1480.00	1482.80	1488.01	9566	142.34	903	6109	63.86
DYNPRO	EQ	11-Jun-2021	502.65	507.00	509.60	492.00	493.00	496.00	501.73	43575	218.63	2230	26243	60.22
E2E	SM	11-Jun-2021	50.00	48.05	48.05	47.50	47.50	47.50	47.89	8000	3.83	4	6000	75.00
EASEMYTRIP	EQ	11-Jun-2021	431.05	448.00	454.40	428.00	442.00	443.40	442.44	3643363	16119.68	61389	1396678	38.33
EASTSILK	BE	11-Jun-2021	4.45	4.65	4.65	4.45	4.65	4.65	4.61	99539	4.59	177	-	-
EASUNREYRL	BZ	11-Jun-2021	3.20	3.20	3.35	3.05	3.05	3.25	3.16	56682	1.79	61	-	-
EBANK	EQ	11-Jun-2021	3901.00	3870.16	3870.16	3760.00	3870.16	3870.16	3860.98	12	0.46	3	11	91.67
EBBETF0423	EQ	11-Jun-2021	1136.92	1138.50	1138.50	1135.83	1136.02	1136.68	1136.91	8868	100.82	2270	8209	92.57
EBBETF0425	EQ	11-Jun-2021	1049.98	1040.00	1051.00	1040.00	1051.00	1050.98	1050.53	11118	116.80	67	11062	99.50
EBBETF0430	EQ	11-Jun-2021	1162.17	1166.40	1166.50	1163.20	1165.01	1166.18	1164.98	4946	57.62	82	4927	99.62
EBBETF0431	EQ	11-Jun-2021	1044.98	1045.54	1047.99	1045.07	1046.84	1046.61	1046.87	9093	95.19	121	9093	100.00
EBIXFOREX	EQ	11-Jun-2021	661.90	664.15	666.45	644.90	650.00	647.75	652.09	2427	15.83	230	1897	78.16
EC2RG	MF	11-Jun-2021	8.10	8.91	8.91	8.91	8.91	8.91	8.91	2500	0.22	1	2500	100.00
ECLERX	EQ	11-Jun-2021	1344.35	1584.00	1613.20	1584.00	1613.20	1613.20	1608.07	256117	4118.53	5422	162682	63.52
ECLFINANCE	NE	11-Jun-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	1	100	100.00
ECLFINANCE	NF	11-Jun-2021	1066.10	1070.50	1072.50	1070.50	1072.50	1072.50	1070.94	180	1.93	4	140	77.78
ECLFINANCE	NG	11-Jun-2021	993.00	990.00	993.00	990.00	991.00	991.00	992.31	74	0.73	10	74	100.00
ECLFINANCE	NH	11-Jun-2021	1248.00	1258.00	1258.00	1213.00	1213.00	1213.00	1239.20	10	0.12	3	10	100.00
ECLFINANCE	NJ	11-Jun-2021	946.00	933.10	947.00	930.01	930.01	937.06	939.12	793	7.45	52	693	87.39
ECLFINANCE	NK	11-Jun-2021	980.00	980.00	989.80	980.00	989.80	989.80	981.73	453	4.45	4	453	100.00
ECLFINANCE	NN	11-Jun-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
ECLFINANCE	NO	11-Jun-2021	1003.50	999.90	999.90	995.00	995.00	995.00	998.27	15	0.15	2	15	100.00
ECLFINANCE	NP	11-Jun-2021	1008.80	1008.00	1008.80	1002.00	1008.80	1008.80	1005.01	257	2.58	7	257	100.00
ECLFINANCE	NR	11-Jun-2021	1000.00	996.01	999.10	990.00	994.00	994.60	992.98	1628	16.17	42	1444	88.70
EDELWEISS	EQ	11-Jun-2021	73.90	76.00	76.05	71.60	72.70	72.60	73.76	3316530	2446.31	14550	1777074	53.58
EDUCOMP	BZ	11-Jun-2021	3.60	3.75	3.75	3.70	3.75	3.75	3.75	174080	6.53	206	-	-
EHFLNCD	N4	11-Jun-2021	1560.00	1576.00	1576.00	1576.00	1576.00	1576.00	1576.00	81	1.28	1	81	100.00
EHFLNCD	N5	11-Jun-2021	953.70	970.00	970.00	970.00	970.00	970.00	970.00	2	0.02	1	2	100.00
EHFLNCD	N6	11-Jun-2021	1039.80	1033.00	1033.44	1033.00	1033.44	1033.04	1033.04	220	2.27	2	220	100.00
EICHERMOT	EQ	11-Jun-2021	2705.05	2721.40	2752.55	2710.85	2740.00	2746.40	2735.78	596669	16323.57	40651	260911	43.73
EIDPARRY	EQ	11-Jun-2021	444.05	445.10	448.00	434.25	440.85	440.25	440.16	650952	2865.21	21753	128803	19.79
EIFFL	SM	11-Jun-2021	75.60	72.00	76.00	72.00	76.00	76.00	74.00	1600	1.18	2	800	50.00
EIHAHOTELS	EQ	11-Jun-2021	348.55	348.55	352.65	341.00	345.65	343.05	344.25	14292	49.20	664	9617	67.29
EIHOTEL	EQ	11-Jun-2021	117.15	117.90	118.40	114.30	114.90	114.85	115.83	494983	573.35	6707	236775	47.83
EIMCOELECO	EQ	11-Jun-2021	389.05	399.90	399.90	372.20	374.50	378.15	381.12	3487	13.29	355	2352	67.45
EKC	BE	11-Jun-2021	98.45	99.70	103.35	97.35	103.35	103.10	101.00	672643	679.36	3660	-	-
ELECON	EQ	11-Jun-2021	125.65	126.40	127.80	122.30	124.85	123.65	125.23	889957	1114.50	8677	274133	30.80
ELECTCAST	EQ	11-Jun-2021	33.05	33.40	34.60	32.30	34.50	34.00	33.44	1412479	472.30	3117	954977	67.61
ELECTHERM	EQ	11-Jun-2021	127.85	128.30	151.90	128.15	143.40	143.00	144.18	562492	810.98	10232	171805	30.54
ELGIEQUIP	EQ	11-Jun-2021	214.80	217.00	217.40	214.00	215.00	214.50	215.01	68533	147.35	1899	41609	60.71
ELGIRUBCO	EQ	11-Jun-2021	36.75	36.30	36.30	34.80	35.10	35.05	35.22	189439	66.72	1611	139079	73.42
EMAMILTD	EQ	11-Jun-2021	554.30	564.75	564.75	539.00	542.00	543.10	548.79	295085	1619.39	18063	181968	61.67
EMAMIPAP	EQ	11-Jun-2021	153.80	154.80	156.00	150.20	150.95	150.80	152.19	34281	52.17	873	22120	64.53
EMAMIREAL	EQ	11-Jun-2021	59.60	60.00	60.90	58.35	59.10	59.00	59.92	67878	40.67	662	38035	56.03
EMBASSY	RR	11-Jun-2021	349.51	350.00	355.60	350.00	353.25	353.74	353.77	903600	3196.70	2355	819400	90.68
EMCO	BZ	11-Jun-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	12330	0.31	10	-	-
EMKAY	EQ	11-Jun-2021	79.25	79.25	81.80	77.80	78.55	78.65	79.39	56740	45.05	1022	38691	68.19
EMMBI	EQ	11-Jun-2021	101.90	103.90	109.90	102.35	104.95	104.65	107.64	258212	277.95	5292	101436	39.28
ENDURANCE	EQ	11-Jun-2021	1498.90	1498.00	1505.00	1478.00	1497.40	1497.25	1492.26	35640	531.84	3985	14858	41.69
ENERGYDEV	EQ	11-Jun-2021	12.80	12.80	13.00	12.20	12.20	12.20	12.25	316809	38.80	797	179809	56.76
ENGINERSIN	EQ	11-Jun-2021	84.50	84.95	85.45	83.70	84.05	83.90	84.46	2824462	2385.58	12740	1597000	56.54
ENIL	EQ	11-Jun-2021	194.05	195.90	198.00	182.30	186.00	186.10	190.24	377157	717.51	11238	217126	57.57
EPL	EQ	11-Jun-2021	254.85	255.00	262.00	251.00	253.90	253.35	256.55	420413	1078.58	12684	201112	47.84
EQ30	EQ	11-Jun-2021	399.99	400.00	418.00	383.33	393.50	394.39	389.59	5003	19.49	407	4112	82.19
EQUITAS	EQ	11-Jun-2021	95.45	95.60	96.70	94.00	94.50	94.50	94.95	1040958	988.35	7177	504336	48.45
EQUITASBNK	EQ	11-Jun-2021	59.60	60.35	61.50	59.65	60.60	60.55	60.92	555290	338.26	2806	319069	57.46
ERFLNCDI	N5	11-Jun-2021	915.00	921.00	922.00	921.00	922.00	922.00	921.33	3	0.03	2	3	100.00
ERFLNCDI	N6	11-Jun-2021	911.20	920.00	920.00	920.00	920.00	920.00	920.00	20	0.18	1	20	100.00
ERIS	EQ	11-Jun-2021	707.90	710.00	711.70	703.00	705.00	705.45	707.13	136513	965.33	9684	85042	62.30
EROSMEDIA	EQ	11-Jun-2021	31.70	32.40	32.45	31.40	31.60	31.60	31.89	459377	146.50	1821	302073	65.76
ESABINDIA	EQ	11-Jun-2021	1817.00	1833.00	1844.00	1787.00	1800.00	1796.00	1823.73	21349	389.35	1715	15609	73.11
ESCORTS	EQ	11-Jun-2021	1199.00	1207.70	1233.50	1202.00	1219.10	1218.90	1221.41	2410638	29443.69	79382	629548	26.12
ESSARSHPNG	EQ	11-Jun-2021	12.15	13.30	13.35	13.00	13.35	13.35	13.31	546223	72.70	743	429377	78.61
ESTER	EQ	11-Jun-2021	143.15	144.30	145.80	141.40	141.95	141.85	143.15	164304	235.19	2568	86297	52.52
EVEREADY	EQ	11-Jun-2021	324.15	328.00	335.00	326.55	333.00	332.10	330.00	386458	1275.32	7234	219098	56.69
EVERESTIND	EQ	11-Jun-2021	386.05	388.90	395.00	372.75	379.00	378.60	384.93	130441	502.10	3909	64168	49.19
EXCEL	BE	11-Jun-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	60586	1.73	68	-	-
EXCELINDUS	EQ	11-Jun-2021	1074.55	1097.00	1097.00	1062.40	1067.70	1071.80	1075.46	12819	137.86	2086	6929	54.05
EXIDEIND	EQ	11-Jun-2021	192.25	193.50	194.45	190.45	192.00	191.55	192.36	2552695	4910.40	28137	950136	37.22
EXPLEOSOL	EQ	11-Jun-2021	661.75	662.00	675.00	662.00	668.00	670.30	670.49	36366	243.83	2472	20992	57.72
FACT	EQ	11-Jun-2021	127.85	128.50	129.90	125.70	127.45	126.85	127.82	342382	437.63	5217	127112	37.13
FAIRCHEMOR	EQ	11-Jun-2021	1294.15	1294.15	1295.50	1225.00	1244.60	1247.30	1252.08	50881	637.07	3793	26241	51.57
FCL	EQ	11-Jun-2021	93.15	94.00	95.25	91.55	93.00	92.60	93.58	554812	519.17	5027	339636	61.22
FCONSUMER	EQ	11-Jun-2021	8.45	8.60	10.10	8.60	10.10	10.00	9.56	144784961	13842.53	60695	42505471	29.36
FCSSOFT	BE	11-Jun-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.64	11970697	196.59	7210	-	-
FDC	EQ	11-Jun-2021	338.15	339.30	339.85	335.35	338.55	337.50	337.94	207770	702.14	4982	120468	57.98
FEDERALBNK	EQ	11-Jun-2021	86.45	87.00	87.65	85.30	86.20	86.05	86.41	13388255	11569.45	32125	4180612	31.23
FEL	EQ	11-Jun-2021	10.55	10.70	11.60	10.60	11.60	11.60	11.47	4022194	461.31	3391	3227074	80.23
FELDVR	EQ	11-Jun-2021	14.05	14.40	14.75	14.05	14.75	14.75	14.66	205268	30.09	490	119773	58.35
FIEMIND	EQ	11-Jun-2021	665.45	670.00	676.45	660.00	663.30	664.45	667.39	26637	177.77	2635	11350	42.61
FILATEX	EQ	11-Jun-2021	97.05	97.80	112.40	97.60	107.90	107.05	106.43	4481774	4769.99	35241	1856168	41.42
FINCABLES	EQ	11-Jun-2021	496.85	502.70	507.85	490.00	500.70	501.05	500.54	390929	1956.76	9296	176126	45.05
FINEORG	EQ	11-Jun-2021	2990.30	2999.90	3001.75	2965.25	2977.80	2980.25	2979.50	22625	674.11	5066	12950	57.24
FINPIPE	EQ	11-Jun-2021	172.35	173.80	173.80	170.10	171.85	171.85	172.15	298237	513.40	5360	154231	51.71
FLEXITUFF	BE	11-Jun-2021	24.35	24.25	24.25	23.15	23.70	23.60	23.41	7186	1.68	55	-	-
FLFL	EQ	11-Jun-2021	64.15	65.50	70.55	65.05	70.55	70.55	69.85	973995	680.31	5213	464969	47.74
FLUOROCHEM	EQ	11-Jun-2021	1175.35	1175.35	1180.00	1114.25	1133.00	1128.95	1133.89	162528	1842.89	8530	76068	46.80
FMGOETZE	EQ	11-Jun-2021	330.00	332.90	351.00	332.25	341.00	340.65	344.49	1083670	3733.10	19194	502256	46.35
FMNL	EQ	11-Jun-2021	16.65	17.00	17.45	16.80	17.45	17.45	17.37	138952	24.14	360	85900	61.82
FOCUS	SM	11-Jun-2021	30.10	31.60	31.60	31.60	31.60	31.60	31.60	3000	0.95	1	3000	100.00
FORCEMOT	EQ	11-Jun-2021	1233.95	1247.50	1257.00	1220.00	1234.00	1233.45	1238.24	25470	315.38	3072	10151	39.85
FORTIS	EQ	11-Jun-2021	236.15	237.35	237.35	229.10	233.50	233.00	233.45	3010824	7028.77	20604	1664653	55.29
FOSECOIND	EQ	11-Jun-2021	1414.65	1402.85	1428.95	1402.50	1420.00	1420.85	1417.88	1775	25.17	301	1373	77.35
FRETAIL	EQ	11-Jun-2021	54.60	55.25	60.05	54.65	60.05	60.05	59.27	11678211	6921.43	27699	5379554	46.06
FSC	EQ	11-Jun-2021	88.25	90.75	97.05	88.80	97.05	97.05	95.76	578726	554.18	5364	240486	41.55
FSL	EQ	11-Jun-2021	170.10	171.90	173.40	161.60	163.25	163.10	165.28	6192535	10234.82	42305	2554030	41.24
G5	EQ	11-Jun-2021	48.55	48.55	48.61	48.54	48.61	48.61	48.57	1101	0.53	16	691	62.76
GABRIEL	EQ	11-Jun-2021	128.80	130.00	130.50	127.00	127.95	127.65	128.27	289395	371.22	4302	149045	51.50
GAEL	EQ	11-Jun-2021	169.55	171.00	172.40	166.30	167.70	167.85	168.62	439112	740.42	4637	236405	53.84
GAIL	EQ	11-Jun-2021	163.50	165.00	167.75	161.20	163.40	163.75	164.00	23825479	39073.99	139675	6994067	29.36
GAL	BE	11-Jun-2021	2.50	2.60	2.60	2.45	2.55	2.55	2.54	839617	21.34	763	-	-
GALAXYSURF	EQ	11-Jun-2021	3068.60	3100.00	3121.55	3070.10	3090.00	3094.70	3097.40	65314	2023.03	11086	38920	59.59
GALLANTT	EQ	11-Jun-2021	63.30	64.55	67.00	61.70	66.75	66.45	65.25	247293	161.35	3135	113665	45.96
GALLISPAT	EQ	11-Jun-2021	50.55	51.40	52.55	50.05	51.55	51.60	51.46	102744	52.87	1527	51459	50.08
GAMMNINFRA	EQ	11-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	872734	17.45	242	872734	100.00
GANDHITUBE	EQ	11-Jun-2021	322.65	323.00	327.45	323.00	325.15	326.30	325.54	9854	32.08	663	4187	42.49
GANECOS	EQ	11-Jun-2021	552.40	558.00	560.00	546.55	553.05	550.85	554.11	6834	37.87	547	4704	68.83
GANESHHOUC	EQ	11-Jun-2021	89.40	91.95	93.85	88.50	93.85	93.85	92.67	91689	84.97	492	70500	76.89
GANGAFORGE	SM	11-Jun-2021	82.15	81.00	82.80	81.00	82.80	82.65	82.10	24000	19.70	3	16000	66.67
GANGESSECU	EQ	11-Jun-2021	73.15	73.00	74.00	71.55	71.65	71.90	72.44	8789	6.37	129	7198	81.90
GARFIBRES	EQ	11-Jun-2021	2962.95	2984.50	3019.25	2948.00	2962.25	2981.70	2986.45	10201	304.65	2460	4358	42.72
GATI	EQ	11-Jun-2021	145.35	146.00	148.00	142.25	144.25	144.60	144.90	1872634	2713.45	31619	667900	35.67
GAYAHWS	BE	11-Jun-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.84	577294	4.84	463	-	-
GAYAPROJ	EQ	11-Jun-2021	37.70	35.00	35.00	30.55	33.35	33.35	33.08	11106964	3674.11	26049	6066219	54.62
GDL	EQ	11-Jun-2021	314.30	315.00	321.00	309.00	309.00	310.20	314.32	335455	1054.39	11456	231929	69.14
GEECEE	EQ	11-Jun-2021	137.25	140.55	148.50	136.00	141.95	141.80	142.43	327017	465.78	9199	127973	39.13
GEEKAYWIRE	EQ	11-Jun-2021	88.45	89.00	89.50	86.20	89.40	88.20	88.36	11285	9.97	154	10000	88.61
GENCON	EQ	11-Jun-2021	45.95	46.65	46.65	45.45	45.60	45.90	45.90	36536	16.77	251	24359	66.67
GENESYS	EQ	11-Jun-2021	118.80	120.00	121.00	116.60	118.05	118.45	118.83	21464	25.51	370	14662	68.31
GENUSPAPER	EQ	11-Jun-2021	9.80	9.85	10.90	9.50	10.30	10.30	10.46	2492664	260.65	3489	993985	39.88
GENUSPOWER	EQ	11-Jun-2021	57.15	57.15	58.20	56.80	57.45	57.15	57.45	348883	200.44	2586	238720	68.42
GEOJITFSL	EQ	11-Jun-2021	78.05	78.70	79.70	77.75	77.80	77.95	78.45	441139	346.07	4074	246245	55.82
GEPIL	EQ	11-Jun-2021	326.20	329.00	332.05	318.20	322.55	320.35	323.48	221645	716.97	7332	104040	46.94
GESHIP	EQ	11-Jun-2021	410.40	416.00	417.25	395.00	396.00	400.05	403.77	668835	2700.58	13220	415703	62.15
GET&D	EQ	11-Jun-2021	138.40	143.00	143.00	137.00	138.45	138.25	140.42	1021499	1434.34	12847	389642	38.14
GFLLIMITED	EQ	11-Jun-2021	75.85	77.70	77.70	75.30	76.35	76.15	76.43	80815	61.77	1879	46130	57.08
GHCL	EQ	11-Jun-2021	288.00	289.30	291.10	280.30	285.50	283.35	285.55	346868	990.48	14548	97958	28.24
GICHSGFIN	EQ	11-Jun-2021	145.80	147.20	148.10	143.40	144.00	144.45	145.69	689859	1005.09	10945	213795	30.99
GICRE	EQ	11-Jun-2021	196.40	197.00	198.70	195.45	196.65	196.45	196.92	319992	630.12	7609	120167	37.55
GILLANDERS	EQ	11-Jun-2021	48.15	50.00	50.00	45.05	45.80	46.40	47.20	4388	2.07	97	3476	79.22
GILLETTE	EQ	11-Jun-2021	5886.75	5898.00	5945.00	5811.05	5840.00	5847.00	5874.14	8254	484.85	2059	4647	56.30
GINNIFILA	EQ	11-Jun-2021	30.65	30.75	31.45	29.85	30.00	30.10	30.51	146627	44.74	867	110903	75.64
GIPCL	EQ	11-Jun-2021	86.35	86.70	90.40	86.70	88.40	88.40	88.98	4474715	3981.55	23307	1315767	29.40
GIRIRAJ	SM	11-Jun-2021	70.00	72.75	72.75	72.75	72.75	72.75	72.75	1200	0.87	1	1200	100.00
GKWLIMITED	EQ	11-Jun-2021	581.55	595.05	608.70	582.00	592.75	590.75	591.68	876	5.18	182	297	33.90
GLAND	EQ	11-Jun-2021	3154.25	3164.90	3164.90	3113.30	3151.00	3147.95	3139.84	110521	3470.18	11219	63646	57.59
GLAXO	EQ	11-Jun-2021	1480.15	1491.95	1525.40	1481.05	1520.00	1517.05	1504.59	74430	1119.86	5421	41570	55.85
GLENMARK	EQ	11-Jun-2021	633.75	636.95	657.90	633.60	653.00	652.90	649.04	4978752	32314.23	93617	1356742	27.25
GLOBAL	EQ	11-Jun-2021	51.80	53.20	53.75	51.70	53.70	53.15	53.10	13773	7.31	164	11290	81.97
GLOBALVECT	EQ	11-Jun-2021	57.90	57.25	58.90	55.85	56.80	56.30	56.82	26017	14.78	459	18021	69.27
GLOBE	BE	11-Jun-2021	67.70	71.05	71.05	71.05	71.05	71.05	71.05	21734	15.44	44	-	-
GLOBUSSPR	EQ	11-Jun-2021	368.40	375.00	393.75	368.40	390.00	389.70	383.27	1594277	6110.39	39091	838800	52.61
GMBREW	EQ	11-Jun-2021	575.60	580.40	599.30	570.00	580.00	581.10	584.96	137701	805.50	8638	57128	41.49
GMDCLTD	EQ	11-Jun-2021	73.30	73.90	79.50	73.85	78.60	78.25	77.65	10309570	8005.19	44160	3239325	31.42
GMMPFAUDLR	EQ	11-Jun-2021	4733.85	4770.00	4819.65	4726.05	4735.20	4734.60	4757.67	32620	1551.95	6035	12906	39.56
GMRINFRA	EQ	11-Jun-2021	26.85	26.90	27.25	26.70	26.95	27.05	27.01	10318654	2786.82	20157	2451100	23.75
GNA	EQ	11-Jun-2021	432.40	435.90	460.00	433.75	451.10	451.35	450.50	430915	1941.25	13356	159553	37.03
GNFC	EQ	11-Jun-2021	369.95	372.80	377.65	369.25	370.40	370.50	372.75	540656	2015.32	8833	271775	50.27
GOACARBON	EQ	11-Jun-2021	431.00	435.00	474.10	425.00	453.50	453.60	455.22	612980	2790.43	19447	128819	21.02
GOCLCORP	EQ	11-Jun-2021	256.25	267.00	297.55	265.10	275.80	276.35	280.25	357173	1000.99	12004	174592	48.88
GODFRYPHLP	EQ	11-Jun-2021	950.00	959.00	959.90	920.00	937.00	933.70	941.61	70883	667.44	4810	34496	48.67
GODHA	BE	11-Jun-2021	39.45	39.60	41.40	39.45	41.40	41.35	40.77	1080	0.44	19	-	-
GODREJAGRO	EQ	11-Jun-2021	554.85	558.90	558.90	554.00	556.00	555.50	555.35	99856	554.55	5846	52950	53.03
GODREJCP	EQ	11-Jun-2021	885.75	891.85	906.90	886.10	899.15	899.55	898.20	2884644	25909.92	75833	1065187	36.93
GODREJIND	EQ	11-Jun-2021	552.75	556.10	557.00	550.05	554.00	553.40	553.18	157845	873.16	4663	91741	58.12
GODREJPROP	EQ	11-Jun-2021	1438.95	1448.00	1450.00	1418.60	1422.00	1421.75	1431.09	727261	10407.79	38363	213156	29.31
GOENKA	BZ	11-Jun-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	358985	4.85	257	-	-
GOKEX	EQ	11-Jun-2021	140.00	140.50	141.90	136.80	137.90	137.75	138.82	191616	265.99	3108	124475	64.96
GOKUL	EQ	11-Jun-2021	32.55	32.95	33.25	31.55	31.95	32.00	32.34	129216	41.78	1209	83117	64.32
GOKULAGRO	EQ	11-Jun-2021	44.15	44.55	45.30	43.50	44.00	43.75	44.35	289196	128.27	2265	189276	65.45
GOLDBEES	EQ	11-Jun-2021	42.35	42.87	42.87	42.55	42.60	42.63	42.67	4959477	2115.99	13073	3723537	75.08
GOLDENTOBC	EQ	11-Jun-2021	50.65	50.50	51.95	50.00	50.90	50.60	50.92	17805	9.07	312	11794	66.24
GOLDIAM	EQ	11-Jun-2021	415.45	418.75	424.35	414.40	415.20	415.30	419.27	69287	290.50	3220	46475	67.08
GOLDSHARE	EQ	11-Jun-2021	42.60	42.75	43.00	42.70	42.90	42.75	42.82	78380	33.56	466	62462	79.69
GOLDTECH	EQ	11-Jun-2021	15.10	15.80	15.85	14.35	14.35	14.35	15.09	249865	37.71	990	176024	70.45
GOODLUCK	EQ	11-Jun-2021	105.75	106.75	110.80	105.00	109.00	108.90	108.08	575565	622.06	8517	206023	35.79
GOODYEAR	EQ	11-Jun-2021	981.90	987.00	994.00	983.40	989.90	987.25	989.31	41178	407.38	5045	25643	62.27
GPIL	EQ	11-Jun-2021	1107.85	1164.90	1282.00	1150.00	1278.00	1256.90	1208.59	797659	9640.46	34262	268565	33.67
GPPL	EQ	11-Jun-2021	117.60	120.00	121.80	116.50	119.20	118.80	119.02	4830569	5749.43	45199	1792299	37.10
GPTINFRA	EQ	11-Jun-2021	60.30	61.70	62.00	58.20	59.00	58.75	60.32	118624	71.55	1900	69009	58.17
GRANULES	EQ	11-Jun-2021	329.65	331.00	337.00	330.20	332.45	332.25	333.48	2442161	8144.09	28567	673095	27.56
GRAPHITE	EQ	11-Jun-2021	749.35	755.00	755.40	732.75	738.00	739.30	741.10	666774	4941.49	25718	341826	51.27
GRASIM	EQ	11-Jun-2021	1492.50	1505.90	1510.00	1475.50	1491.00	1490.60	1491.88	895452	13359.04	28962	219734	24.54
GRAVITA	EQ	11-Jun-2021	105.55	106.50	111.90	105.00	110.20	110.35	108.71	459746	499.78	5643	292190	63.55
GREAVESCOT	EQ	11-Jun-2021	136.00	137.00	145.80	132.80	145.00	144.45	141.99	8571169	12170.19	63724	3033307	35.39
GREENLAM	EQ	11-Jun-2021	1192.85	1192.85	1239.00	1183.55	1230.90	1229.65	1219.99	3833	46.76	670	2629	68.59
GREENPANEL	BE	11-Jun-2021	244.90	243.90	248.00	241.90	242.00	242.00	244.03	229456	559.93	1745	-	-
GREENPLY	EQ	11-Jun-2021	220.95	222.00	224.00	216.45	220.55	220.05	219.29	1864197	4087.94	11232	1298484	69.65
GREENPOWER	EQ	11-Jun-2021	3.25	3.40	3.40	3.10	3.10	3.10	3.21	17210952	552.10	8320	9556776	55.53
GRINDWELL	EQ	11-Jun-2021	1207.30	1214.00	1218.25	1198.50	1202.00	1200.65	1206.95	41826	504.82	2882	15603	37.30
GROBTEA	EQ	11-Jun-2021	969.95	968.00	979.85	952.55	979.85	974.05	966.50	1377	13.31	464	289	20.99
GRPLTD	EQ	11-Jun-2021	1038.30	1025.90	1075.00	1025.90	1033.00	1060.95	1060.71	1740	18.46	144	1421	81.67
GRSE	EQ	11-Jun-2021	205.40	206.80	209.35	204.05	205.65	205.30	206.21	414233	854.17	5622	235496	56.85
GSCLCEMENT	EQ	11-Jun-2021	40.80	40.80	41.95	40.75	41.30	41.25	41.29	362668	149.76	2505	187872	51.80
GSFC	EQ	11-Jun-2021	118.40	119.50	119.90	116.20	116.85	116.65	117.62	2077101	2443.14	10646	1082524	52.12
GSPL	EQ	11-Jun-2021	301.05	304.00	308.00	301.45	305.45	305.40	303.75	678658	2061.43	15535	398392	58.70
GSS	EQ	11-Jun-2021	66.15	67.00	68.60	65.80	66.30	66.10	66.86	84873	56.75	1450	60747	71.57
GTL	EQ	11-Jun-2021	13.45	14.10	14.10	14.10	14.10	14.10	14.10	60391	8.52	134	60391	100.00
GTLINFRA	EQ	11-Jun-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	89806948	1121.41	14670	47821398	53.25
GTPL	EQ	11-Jun-2021	181.15	182.50	189.70	177.00	181.50	180.55	182.79	269790	493.16	20592	159587	59.15
GUFICBIO	EQ	11-Jun-2021	182.65	185.40	190.35	183.60	186.90	186.90	187.66	366421	687.61	5749	213827	58.36
GUJALKALI	EQ	11-Jun-2021	428.95	435.95	438.00	425.05	426.70	427.50	431.59	597172	2577.32	13182	240849	40.33
GUJAPOLLO	EQ	11-Jun-2021	234.15	245.00	245.00	227.05	235.00	232.80	235.88	10194	24.05	583	5272	51.72
GUJGASLTD	EQ	11-Jun-2021	612.65	617.50	623.80	599.10	605.00	603.80	611.92	2059008	12599.56	45013	496553	24.12
GUJRAFFIA	BE	11-Jun-2021	72.05	72.90	72.90	69.00	70.95	69.50	69.92	2465	1.72	30	-	-
GULFOILLUB	EQ	11-Jun-2021	719.75	727.00	729.95	715.10	717.15	718.75	719.05	44191	317.75	3929	26229	59.35
GULFPETRO	EQ	11-Jun-2021	68.75	69.25	70.95	65.50	67.10	67.10	67.77	314140	212.91	3580	199009	63.35
GULPOLY	EQ	11-Jun-2021	167.10	170.50	171.80	165.50	168.75	168.50	168.42	152181	256.30	1842	85096	55.92
HAL	EQ	11-Jun-2021	1040.80	1051.00	1061.95	1043.00	1047.00	1046.60	1050.81	170628	1792.97	7993	56526	33.13
HAPPSTMNDS	EQ	11-Jun-2021	939.65	945.50	954.95	932.15	942.60	937.30	943.24	1576885	14873.81	45200	409984	26.00
HARRMALAYA	EQ	11-Jun-2021	211.05	216.50	222.50	212.30	218.20	218.90	217.76	772063	1681.23	22247	193422	25.05
HATHWAY	EQ	11-Jun-2021	28.30	28.80	29.25	26.85	27.45	27.35	27.77	29887764	8298.42	44718	14869853	49.75
HATSUN	EQ	11-Jun-2021	944.90	978.00	978.00	915.50	921.00	926.60	948.58	202459	1920.49	13158	56311	27.81
HAVELLS	EQ	11-Jun-2021	1023.80	1025.10	1031.95	1011.50	1018.70	1017.10	1017.26	1400679	14248.52	32006	743978	53.12
HAVISHA	BE	11-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	66969	0.94	41	-	-
HBANKETF	EQ	11-Jun-2021	350.10	351.23	352.97	348.03	348.63	348.67	349.64	951	3.33	95	730	76.76
HBLPOWER	EQ	11-Jun-2021	46.70	47.40	47.80	45.75	46.95	46.95	46.90	1525869	715.58	7339	765911	50.20
HBSL	EQ	11-Jun-2021	17.40	17.75	18.00	17.05	17.65	17.40	17.46	22539	3.94	154	21060	93.44
HCC	EQ	11-Jun-2021	11.35	11.60	11.70	10.90	11.00	11.00	11.15	7433575	828.89	7086	5145183	69.22
HCG	EQ	11-Jun-2021	186.75	189.70	202.70	185.50	201.20	197.65	195.31	227781	444.87	4289	99613	43.73
HCL-INSYS	EQ	11-Jun-2021	15.55	16.30	16.30	15.05	16.30	16.30	15.85	5811732	921.11	7865	2949626	50.75
HCLTECH	EQ	11-Jun-2021	968.55	976.00	990.00	970.50	982.80	983.35	983.47	4777035	46980.75	107510	2467967	51.66
HDFC	EQ	11-Jun-2021	2561.90	2575.00	2594.30	2555.00	2560.25	2559.80	2573.12	2340867	60233.33	87518	1362131	58.19
HDFC	W3	11-Jun-2021	770.55	787.00	792.00	777.05	777.05	777.05	784.91	8400	65.93	14	4800	57.14
HDFCAMC	EQ	11-Jun-2021	3077.75	3080.10	3105.00	3041.00	3082.00	3093.00	3085.51	280663	8659.87	22377	140988	50.23
HDFCBANK	EQ	11-Jun-2021	1481.05	1491.00	1496.55	1481.05	1487.00	1486.35	1487.68	3602987	53600.94	118634	1797686	49.89
HDFCLIFE	EQ	11-Jun-2021	689.25	689.25	690.15	681.55	684.00	682.60	684.98	1716481	11757.52	49228	1141154	66.48
HDFCMFGETF	EQ	11-Jun-2021	43.41	43.55	43.84	43.50	43.74	43.70	43.67	414169	180.88	948	310713	75.02
HDFCNIFETF	EQ	11-Jun-2021	168.02	183.10	183.10	167.07	168.00	167.92	168.33	13043	21.96	362	11728	89.92
HDFCSENETF	EQ	11-Jun-2021	557.61	559.95	559.95	555.55	555.55	556.42	557.80	2990	16.68	173	2009	67.19
HDIL	BZ	11-Jun-2021	6.50	6.80	6.80	6.60	6.80	6.80	6.75	782478	52.83	1028	-	-
HEG	EQ	11-Jun-2021	2281.95	2299.95	2312.00	2255.00	2294.40	2295.55	2288.44	207365	4745.43	14910	41277	19.91
HEIDELBERG	EQ	11-Jun-2021	252.15	254.70	255.00	251.75	252.90	252.20	253.23	176560	447.11	4610	91757	51.97
HEMIPROP	EQ	11-Jun-2021	158.75	159.80	162.90	155.70	156.50	156.50	158.97	920073	1462.68	8305	520424	56.56
HEOFRG1126	MF	11-Jun-2021	10.75	11.10	11.10	11.10	11.10	11.10	11.10	2	0.00	2	2	100.00
HERANBA	EQ	11-Jun-2021	808.15	816.00	822.90	760.00	768.85	768.95	787.73	1731440	13639.13	45271	597667	34.52
HERCULES	EQ	11-Jun-2021	135.75	137.95	138.50	135.15	135.90	135.65	136.72	68063	93.06	1569	37368	54.90
HERITGFOOD	EQ	11-Jun-2021	425.05	429.55	437.70	421.00	425.00	424.75	428.80	149841	642.52	6106	83810	55.93
HEROMOTOCO	EQ	11-Jun-2021	3009.00	3019.00	3038.00	2995.00	3004.00	3004.35	3012.38	467264	14075.79	30066	187283	40.08
HESTERBIO	EQ	11-Jun-2021	2707.00	2745.00	2745.00	2671.10	2680.00	2679.05	2691.77	11721	315.50	2044	5978	51.00
HEXATRADEX	EQ	11-Jun-2021	116.95	119.90	120.00	117.05	119.10	119.45	118.86	39707	47.20	232	27709	69.78
HFCL	EQ	11-Jun-2021	51.40	51.90	52.10	50.10	50.65	50.50	50.82	14831377	7537.75	33146	5053334	34.07
HGINFRA	EQ	11-Jun-2021	409.40	412.25	415.70	400.30	402.80	401.65	406.87	155024	630.75	5283	67124	43.30
HGS	EQ	11-Jun-2021	2394.75	2438.00	2550.00	2411.10	2540.00	2521.15	2487.47	172113	4281.25	10228	85787	49.84
HIKAL	EQ	11-Jun-2021	479.25	480.00	487.65	467.15	470.00	469.35	473.66	440881	2088.26	13043	176782	40.10
HIL	EQ	11-Jun-2021	4699.15	4747.25	4747.25	4619.40	4645.00	4633.95	4664.43	8960	417.93	2065	6002	66.99
HILTON	BE	11-Jun-2021	12.90	12.90	13.30	12.30	12.70	12.70	12.67	12009	1.52	61	-	-
HIMATSEIDE	EQ	11-Jun-2021	174.50	176.00	176.70	172.50	173.50	173.60	174.90	184515	322.72	3475	138163	74.88
HINDALCO	EQ	11-Jun-2021	385.40	388.40	395.00	383.15	393.40	393.15	389.15	9630564	37477.40	79743	2549410	26.47
HINDCOMPOS	EQ	11-Jun-2021	316.65	323.60	375.00	311.50	357.00	358.70	356.06	274914	978.87	9377	55722	20.27
HINDCON	SM	11-Jun-2021	34.75	33.25	33.25	33.05	33.10	33.10	33.15	20000	6.63	5	16000	80.00
HINDCOPPER	EQ	11-Jun-2021	160.10	161.85	171.70	159.15	169.75	169.35	166.17	14241782	23666.13	72292	4641270	32.59
HINDMOTORS	EQ	11-Jun-2021	8.65	9.35	9.50	8.50	9.00	9.05	9.14	1044272	95.43	2401	705112	67.52
HINDNATGLS	EQ	11-Jun-2021	33.90	34.50	37.25	34.45	37.25	37.25	36.79	420116	154.58	1749	286836	68.28
HINDOILEXP	EQ	11-Jun-2021	106.60	107.75	111.35	107.05	107.60	107.45	108.81	1052517	1145.23	7603	431505	41.00
HINDPETRO	EQ	11-Jun-2021	298.45	300.00	304.20	293.95	295.00	295.05	297.84	5206037	15505.50	57652	2594713	49.84
HINDUNILVR	EQ	11-Jun-2021	2378.80	2381.00	2388.55	2360.00	2367.50	2366.50	2368.41	1128097	26718.00	56894	720961	63.91
HINDZINC	EQ	11-Jun-2021	340.00	341.00	351.90	340.40	343.25	344.05	346.04	3288575	11379.83	45427	981606	29.85
HIRECT	EQ	11-Jun-2021	168.75	163.00	173.60	153.95	169.45	170.70	164.89	214744	354.08	6674	120185	55.97
HISARMETAL	EQ	11-Jun-2021	125.00	135.00	138.60	118.75	119.65	120.15	125.96	272935	343.79	5836	125491	45.98
HITECH	EQ	11-Jun-2021	406.20	406.05	420.30	406.05	409.40	409.50	410.88	42849	176.06	964	11257	26.27
HITECHCORP	EQ	11-Jun-2021	171.30	177.90	187.00	171.75	184.00	184.95	181.49	75169	136.43	1591	38279	50.92
HITECHGEAR	EQ	11-Jun-2021	230.60	234.00	234.00	226.20	229.00	231.10	229.23	10872	24.92	682	6587	60.59
HLEGLAS	EQ	11-Jun-2021	3628.70	3680.00	3790.95	3652.05	3711.00	3701.20	3724.54	27354	1018.81	3545	18604	68.01
HLVLTD	EQ	11-Jun-2021	10.65	11.00	11.00	10.25	10.30	10.30	10.52	804519	84.64	1670	513448	63.82
HMT	BZ	11-Jun-2021	31.80	31.90	32.95	31.00	31.60	31.15	31.23	30671	9.58	113	-	-
HMVL	EQ	11-Jun-2021	96.65	97.80	99.60	96.80	98.15	98.05	98.04	99840	97.88	1111	70960	71.07
HNDFDS	BE	11-Jun-2021	2022.40	2074.00	2074.00	2011.00	2043.95	2019.95	2029.62	10512	213.35	1401	-	-
HNGSNGBEES	EQ	11-Jun-2021	355.51	355.50	358.95	353.20	355.99	355.86	357.35	977	3.49	111	788	80.66
HOMEFIRST	EQ	11-Jun-2021	560.05	559.95	564.00	557.00	560.00	560.05	560.97	73915	414.64	2741	49231	66.60
HONAUT	EQ	11-Jun-2021	41014.05	41395.00	41395.00	40750.00	40800.00	40778.55	40917.09	2897	1185.37	1905	1746	60.27
HONDAPOWER	EQ	11-Jun-2021	1058.50	1059.05	1085.00	1057.05	1078.00	1075.55	1073.66	11816	126.86	1090	7777	65.82
HOVS	EQ	11-Jun-2021	56.60	59.30	59.35	54.40	55.60	55.35	55.77	14397	8.03	247	9242	64.19
HPL	EQ	11-Jun-2021	59.30	60.30	60.30	58.10	59.10	58.90	58.97	206929	122.02	1464	151415	73.17
HSCL	EQ	11-Jun-2021	56.00	56.80	57.35	54.35	54.90	54.90	55.42	7983894	4425.05	27012	3103879	38.88
HSIL	EQ	11-Jun-2021	229.40	229.90	232.90	226.00	228.50	228.00	228.17	133886	305.48	3066	79259	59.20
HTMEDIA	EQ	11-Jun-2021	28.00	28.45	28.55	27.35	27.95	28.05	28.05	867686	243.34	5704	505872	58.30
HUBTOWN	EQ	11-Jun-2021	26.90	27.40	28.20	26.10	28.20	28.20	27.88	247448	68.98	1078	142692	57.67
HUDCO	EQ	11-Jun-2021	52.60	53.00	55.40	52.60	53.75	53.70	54.11	19449121	10524.31	54385	5580354	28.69
HUDCO	N2	11-Jun-2021	1250.00	1250.00	1252.00	1250.00	1250.00	1250.00	1250.00	10565	132.06	52	10565	100.00
HUDCO	N3	11-Jun-2021	1048.78	1048.86	1048.86	1048.61	1048.61	1048.70	1048.68	150	1.57	4	100	66.67
HUDCO	N5	11-Jun-2021	1194.90	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	100	1.20	1	100	100.00
HUDCO	N6	11-Jun-2021	1294.00	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	2	0.03	1	2	100.00
HUDCO	N8	11-Jun-2021	1248.00	1248.01	1249.00	1247.25	1247.25	1247.96	1247.97	577	7.20	10	400	69.32
HUDCO	ND	11-Jun-2021	1314.66	1310.04	1310.04	1308.01	1308.01	1308.01	1309.23	5	0.07	2	5	100.00
HUDCO	NE	11-Jun-2021	1454.90	1469.90	1469.90	1454.17	1464.95	1464.95	1462.14	203	2.97	8	110	54.19
HUHTAMAKI	EQ	11-Jun-2021	287.75	288.00	296.00	285.00	285.10	286.55	290.46	168241	488.67	4047	109456	65.06
IBMFNIFTY	EQ	11-Jun-2021	162.89	162.89	163.50	156.95	159.94	159.35	159.91	2257	3.61	208	1320	58.48
IBREALEST	EQ	11-Jun-2021	113.15	114.00	114.75	108.60	109.90	109.70	111.57	13542987	15110.31	57290	4027229	29.74
IBUCCREDIT	N6	11-Jun-2021	1040.00	1040.00	1041.21	1040.00	1041.21	1041.21	1040.61	2	0.02	2	2	100.00
IBUCCREDIT	N7	11-Jun-2021	970.00	970.30	970.30	970.30	970.30	970.30	970.30	10	0.10	1	10	100.00
IBUCCREDIT	NB	11-Jun-2021	925.00	923.80	923.80	923.80	923.80	923.80	923.80	55	0.51	3	55	100.00
IBUCCREDIT	ND	11-Jun-2021	959.94	960.00	960.00	960.00	960.00	960.00	960.00	25	0.24	2	25	100.00
IBULHSGFIN	EQ	11-Jun-2021	285.40	279.60	294.80	278.00	287.55	287.35	287.70	49445404	142255.62	299534	10017652	20.26
IBULHSGFIN	N7	11-Jun-2021	1460.00	1480.00	1494.00	1480.00	1490.60	1490.60	1491.10	6	0.09	3	6	100.00
IBULHSGFIN	NE	11-Jun-2021	880.20	960.20	960.20	960.20	960.20	960.20	960.20	45	0.43	2	45	100.00
ICEMAKE	EQ	11-Jun-2021	81.50	83.40	85.40	81.65	83.95	83.80	84.03	35690	29.99	709	19661	55.09
ICICI500	EQ	11-Jun-2021	222.73	224.97	226.00	221.29	223.10	223.09	223.83	4322	9.67	179	2954	68.35
ICICIALPLV	EQ	11-Jun-2021	157.47	164.70	164.70	156.71	157.24	157.48	157.84	4358	6.88	186	3832	87.93
ICICIB22	EQ	11-Jun-2021	40.35	40.64	40.65	40.05	40.28	40.29	40.31	365524	147.35	2866	308484	84.40
ICICIBANK	EQ	11-Jun-2021	640.40	644.00	644.55	631.50	636.30	635.70	636.58	9015059	57387.98	112050	3928279	43.57
ICICIBANKN	EQ	11-Jun-2021	348.87	363.70	363.70	346.83	347.94	347.96	349.11	5877	20.52	257	2899	49.33
ICICIBANKP	EQ	11-Jun-2021	182.57	185.88	185.88	180.78	182.02	181.61	181.89	89964	163.63	188	85887	95.47
ICICIGI	EQ	11-Jun-2021	1501.65	1502.00	1522.45	1487.65	1515.00	1515.75	1509.41	514523	7766.25	36471	297886	57.90
ICICIGOLD	EQ	11-Jun-2021	43.30	43.00	45.90	43.00	43.59	43.57	43.65	231259	100.93	1221	196509	84.97
ICICILIQ	EQ	11-Jun-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	32138	321.38	26	32127	99.97
ICICILOVOL	EQ	11-Jun-2021	129.59	125.12	131.53	125.12	129.88	130.16	130.28	127841	166.55	1003	111586	87.28
ICICIM150	EQ	11-Jun-2021	103.09	102.21	104.48	101.35	103.60	103.59	102.91	29806	30.67	351	9830	32.98
ICICIMCAP	EQ	11-Jun-2021	93.38	91.97	94.50	91.97	93.50	93.51	93.45	5976	5.58	253	4916	82.26
ICICINF100	EQ	11-Jun-2021	173.29	174.99	174.99	172.90	173.65	173.80	173.59	2728	4.74	300	1644	60.26
ICICINIFTY	EQ	11-Jun-2021	167.59	169.00	170.00	166.10	168.46	168.32	168.33	78230	131.69	3234	37290	47.67
ICICINV20	EQ	11-Jun-2021	83.88	94.80	94.80	83.00	84.39	84.38	84.31	10534	8.88	1009	7674	72.85
ICICINXT50	EQ	11-Jun-2021	39.70	40.29	40.29	39.22	39.91	39.90	39.88	22146	8.83	527	16949	76.53
ICICIPHARM	EQ	11-Jun-2021	86.68	87.00	87.50	86.30	87.00	86.94	86.72	17329	15.03	190	12670	73.11
ICICIPRULI	EQ	11-Jun-2021	581.40	583.80	588.90	574.05	579.75	579.75	580.29	1354494	7859.99	44874	740315	54.66
ICICISENSX	EQ	11-Jun-2021	566.05	579.70	579.70	564.77	567.50	567.52	568.46	1955	11.11	66	1622	82.97
ICICITECH	EQ	11-Jun-2021	280.59	283.00	286.20	281.00	284.41	284.03	284.92	38151	108.70	140	35980	94.31
ICIL	EQ	11-Jun-2021	173.55	174.80	175.80	169.00	172.00	171.65	171.85	364918	627.11	5489	208714	57.19
ICRA	EQ	11-Jun-2021	3473.35	3518.00	3522.20	3359.20	3383.00	3399.20	3421.84	15742	538.67	2525	5559	35.31
IDBI	EQ	11-Jun-2021	39.15	39.40	39.60	38.90	39.10	39.00	39.15	8488630	3323.64	15860	3187253	37.55
IDBIGOLD	EQ	11-Jun-2021	4472.65	5364.05	5364.05	4500.00	4500.00	4500.00	4510.37	211	9.52	33	176	83.41
IDEA	EQ	11-Jun-2021	9.95	10.00	10.15	9.75	9.85	9.85	9.91	161600504	16019.44	120859	44260429	27.39
IDFC	EQ	11-Jun-2021	56.55	57.00	57.10	56.10	56.90	56.65	56.62	2681187	1518.07	7359	1628752	60.75
IDFCFIRSTB	EQ	11-Jun-2021	60.35	60.80	61.55	59.60	60.05	60.05	60.37	24294950	14665.72	48058	7521533	30.96
IDFCFIRSTB	N9	11-Jun-2021	5218.00	5218.00	5225.00	5190.03	5225.00	5225.00	5211.01	6	0.31	3	4	66.67
IDFCFIRSTB	NA	11-Jun-2021	11359.00	11359.00	11360.01	11359.00	11360.01	11360.01	11359.88	8	0.91	3	8	100.00
IDFCFIRSTB	NB	11-Jun-2021	5120.55	5121.02	5140.00	5121.02	5140.00	5140.00	5130.51	8	0.41	2	4	50.00
IDFCFIRSTB	NC	11-Jun-2021	10900.00	10850.00	10886.26	10850.00	10886.26	10886.26	10880.29	13	1.41	4	13	100.00
IDFCFIRSTB	NE	11-Jun-2021	10650.00	10601.00	10601.00	10601.00	10601.00	10601.00	10601.00	4	0.42	1	4	100.00
IDFNIFTYET	EQ	11-Jun-2021	164.29	164.78	165.32	164.58	165.03	165.03	164.97	189	0.31	17	151	79.89
IEX	EQ	11-Jun-2021	363.15	366.00	369.95	363.00	365.65	364.75	366.04	1877489	6872.32	26934	930232	49.55
IFBAGRO	EQ	11-Jun-2021	516.00	518.00	548.35	517.00	541.05	540.60	535.29	106237	568.67	6331	47528	44.74
IFBIND	EQ	11-Jun-2021	1151.40	1162.00	1184.00	1151.40	1168.35	1167.25	1167.25	83789	978.03	5096	41840	49.93
IFCI	EQ	11-Jun-2021	13.80	14.00	14.05	13.50	13.65	13.70	13.74	4699519	645.84	14181	2142645	45.59
IFCI	NF	11-Jun-2021	1060.05	1032.00	1065.00	1032.00	1065.00	1065.00	1063.73	26	0.28	2	26	100.00
IFCI	NG	11-Jun-2021	1831.00	1800.00	1840.00	1800.00	1840.00	1840.00	1826.25	40	0.73	4	30	75.00
IFCI	NH	11-Jun-2021	1105.00	1105.00	1106.00	1105.00	1105.00	1105.00	1105.01	168	1.86	8	164	97.62
IFCI	NL	11-Jun-2021	1089.90	1083.95	1084.00	1083.90	1083.90	1083.90	1083.96	650	7.05	5	650	100.00
IFGLEXPOR	EQ	11-Jun-2021	374.00	376.00	381.05	363.30	373.00	373.35	375.33	57543	215.97	1597	38785	67.40
IGARASHI	EQ	11-Jun-2021	470.55	474.30	486.95	470.00	472.70	471.90	477.90	115408	551.54	5244	34112	29.56
IGL	EQ	11-Jun-2021	537.65	541.50	548.40	534.70	536.00	536.30	540.59	3236268	17495.03	54942	1172685	36.24
IGPL	EQ	11-Jun-2021	627.40	634.00	638.00	620.00	626.90	626.05	629.69	154278	971.47	6130	74895	48.55
IIFCL	N2	11-Jun-2021	1150.00	1150.00	1200.00	1150.00	1200.00	1200.00	1156.90	290	3.36	2	290	100.00
IIFCL	N4	11-Jun-2021	1426.34	1429.50	1429.50	1429.50	1429.50	1429.50	1429.50	375	5.36	10	375	100.00
IIFL	BE	11-Jun-2021	266.90	272.00	272.00	261.30	266.00	264.85	265.31	56593	150.15	999	-	-
IIFL	N4	11-Jun-2021	1028.00	1022.00	1034.50	1021.00	1023.00	1023.95	1022.80	238	2.43	14	216	90.76
IIFL	N5	11-Jun-2021	1049.10	1045.01	1199.00	1045.01	1050.00	1050.45	1087.44	223	2.42	10	114	51.12
IIFL	N6	11-Jun-2021	1030.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	2	50	100.00
IIFL	N7	11-Jun-2021	1085.00	1065.00	1065.00	1039.00	1039.00	1039.00	1048.63	27	0.28	2	27	100.00
IIFL	NE	11-Jun-2021	1010.15	1004.50	1009.00	1004.50	1009.00	1008.96	1007.63	374	3.77	10	274	73.26
IIFL	NF	11-Jun-2021	1004.00	1005.98	1006.00	1004.16	1006.00	1005.45	1005.56	612	6.15	14	559	91.34
IIFL	NG	11-Jun-2021	1004.00	1000.02	1004.00	1000.02	1004.00	1004.00	1002.51	80	0.80	3	80	100.00
IIFLSEC	EQ	11-Jun-2021	72.45	73.15	74.20	71.45	72.50	72.35	72.49	509621	369.41	3179	316297	62.07
IIFLWAM	EQ	11-Jun-2021	1173.10	1183.65	1201.00	1171.20	1182.50	1189.65	1189.02	58200	692.01	4820	44292	76.10
IITL	EQ	11-Jun-2021	72.90	72.00	75.50	71.55	73.00	72.40	73.11	2985	2.18	72	2369	79.36
IL&FSENGG	BZ	11-Jun-2021	4.50	4.70	4.70	4.30	4.60	4.35	4.43	187521	8.31	157	-	-
IL&FSTRANS	BZ	11-Jun-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	147191	4.49	92	-	-
IMAGICAA	BE	11-Jun-2021	8.75	9.00	9.15	8.80	9.00	8.95	9.01	275813	24.85	673	-	-
IMFA	EQ	11-Jun-2021	483.30	490.00	499.60	481.85	493.80	493.55	493.31	106698	526.36	3818	65408	61.30
IMPAL	EQ	11-Jun-2021	697.45	702.75	702.75	687.90	690.05	690.60	693.13	3671	25.44	261	2933	79.90
IMPEXFERRO	BE	11-Jun-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	56095	0.62	49	-	-
INCREDIBLE	EQ	11-Jun-2021	27.95	28.55	28.55	27.40	28.00	27.95	27.87	35612	9.92	334	23190	65.12
INDBANK	EQ	11-Jun-2021	17.75	18.00	20.25	17.75	19.85	19.45	19.46	1542429	300.22	5129	756107	49.02
INDHOTEL	EQ	11-Jun-2021	136.85	137.95	138.15	134.40	135.60	135.45	136.01	2567640	3492.16	19059	1381343	53.80
INDIACEM	EQ	11-Jun-2021	184.00	185.40	185.55	183.00	185.00	184.70	184.40	885893	1633.60	7694	349826	39.49
INDIAGLYCO	EQ	11-Jun-2021	553.60	556.40	561.05	543.10	545.00	546.75	551.30	187849	1035.62	5519	75849	40.38
INDIAMART	EQ	11-Jun-2021	7228.60	7269.00	7298.05	7203.00	7270.00	7267.50	7252.96	62385	4524.76	14062	28981	46.46
INDIANB	EQ	11-Jun-2021	143.40	144.50	144.80	139.65	140.75	140.55	141.67	1971239	2792.56	13129	972999	49.36
INDIANCARD	EQ	11-Jun-2021	169.55	176.60	176.60	161.15	166.75	165.90	167.43	6758	11.31	299	4048	59.90
INDIANHUME	EQ	11-Jun-2021	220.85	222.50	228.95	219.00	225.35	225.20	224.57	223701	502.36	7285	96252	43.03
INDIGO	EQ	11-Jun-2021	1787.45	1805.00	1811.10	1778.05	1791.25	1791.65	1792.15	605765	10856.21	38516	205700	33.96
INDIGOPNTS	EQ	11-Jun-2021	2601.40	2635.00	2665.00	2575.65	2620.00	2633.80	2633.48	117671	3098.84	10565	48404	41.14
INDIGRID	IV	11-Jun-2021	131.16	131.16	132.25	131.00	131.70	131.94	131.92	187110	246.84	81	176904	94.55
INDIGRID	NB	11-Jun-2021	1000.00	1000.00	1000.00	995.50	995.50	999.14	999.59	220	2.20	7	220	100.00
INDIGRID	ND	11-Jun-2021	1007.00	1007.00	1020.00	1007.00	1020.00	1020.00	1012.01	401	4.06	5	401	100.00
INDIGRID	NJ	11-Jun-2021	1046.53	1047.55	1049.80	1047.00	1049.67	1049.67	1048.72	873	9.16	31	768	87.97
INDLMETER	EQ	11-Jun-2021	14.50	15.20	15.25	14.15	14.35	14.45	14.49	73709	10.68	301	58305	79.10
INDNIPPON	EQ	11-Jun-2021	361.05	362.95	363.85	358.85	363.45	362.05	361.83	26513	95.93	1100	18004	67.91
INDOCO	EQ	11-Jun-2021	415.20	419.50	421.95	410.05	417.00	418.95	416.27	140194	583.59	6230	43479	31.01
INDORAMA	BE	11-Jun-2021	53.60	53.60	54.30	52.50	54.00	53.90	53.48	69615	37.23	235	-	-
INDOSOLAR	BZ	11-Jun-2021	2.40	2.50	2.50	2.30	2.45	2.45	2.46	882144	21.70	520	-	-
INDOSTAR	EQ	11-Jun-2021	379.65	389.00	416.70	385.50	401.50	400.50	401.33	1250744	5019.64	26736	307999	24.63
INDOTECH	EQ	11-Jun-2021	161.75	162.50	164.85	152.05	152.50	154.30	156.57	56743	88.84	2223	32766	57.74
INDOTHAI	BE	11-Jun-2021	50.90	50.20	51.95	50.15	51.85	51.85	50.62	313	0.16	10	-	-
INDOWIND	EQ	11-Jun-2021	6.15	6.45	6.45	5.85	6.25	6.00	6.12	1188073	72.70	2156	795957	67.00
INDRAMEDCO	EQ	11-Jun-2021	95.40	96.50	97.50	93.45	94.05	93.90	95.03	876980	833.41	7943	428741	48.89
INDSWFTLAB	EQ	11-Jun-2021	102.00	104.00	122.40	103.20	117.20	118.30	116.78	7409008	8652.48	56097	1571816	21.21
INDTERRAIN	EQ	11-Jun-2021	37.25	38.20	38.75	36.25	36.65	36.85	37.23	230530	85.84	1193	137762	59.76
INDUSINDBK	EQ	11-Jun-2021	1024.35	1028.00	1032.00	1012.10	1015.60	1015.10	1018.86	2679470	27300.10	65768	995872	37.17
INDUSTOWER	EQ	11-Jun-2021	254.35	256.00	256.50	252.60	255.10	255.60	254.73	965382	2459.11	14798	394324	40.85
INEOSSTYRO	EQ	11-Jun-2021	1490.65	1502.00	1517.95	1469.65	1481.45	1484.30	1493.98	49405	738.10	3461	20594	41.68
INFIBEAM	EQ	11-Jun-2021	49.05	49.50	52.00	49.15	50.95	51.50	51.15	19793948	10123.85	26798	14755582	74.55
INFOBEAN	EQ	11-Jun-2021	318.60	319.65	326.90	308.00	313.80	313.60	314.43	60730	190.95	3041	34283	56.45
INFOMEDIA	BE	11-Jun-2021	4.35	4.35	4.55	4.15	4.20	4.20	4.24	12291	0.52	18	-	-
INFRABEES	EQ	11-Jun-2021	463.81	462.00	468.97	460.00	464.30	463.98	462.72	1854	8.58	119	1452	78.32
INFY	EQ	11-Jun-2021	1424.30	1430.10	1451.60	1429.45	1446.05	1446.90	1443.02	6140828	88613.17	173378	3646591	59.38
INGERRAND	EQ	11-Jun-2021	978.85	985.00	993.75	961.10	968.70	967.75	978.68	60908	596.10	6838	20626	33.86
INNOVANA	SM	11-Jun-2021	190.00	185.00	190.00	185.00	190.00	190.00	187.50	2000	3.75	2	2000	100.00
INNOVATIVE	SM	11-Jun-2021	7.65	7.70	7.95	7.55	7.95	7.95	7.73	27000	2.09	7	21000	77.78
INOXLEISUR	EQ	11-Jun-2021	330.45	333.85	333.85	325.50	327.00	326.85	328.10	227923	747.82	10085	118696	52.08
INOXWIND	EQ	11-Jun-2021	94.15	95.00	96.55	90.90	92.60	91.65	93.47	635630	594.10	6671	400859	63.06
INSECTICID	EQ	11-Jun-2021	639.10	644.00	649.15	626.45	632.00	633.05	634.75	75173	477.16	6559	40006	53.22
INSPIRISYS	EQ	11-Jun-2021	45.40	46.20	47.65	45.00	47.10	47.40	46.63	53096	24.76	672	44415	83.65
INTELLECT	EQ	11-Jun-2021	764.10	775.00	784.00	764.10	767.40	767.50	775.09	380330	2947.90	21354	203806	53.59
INTENTECH	EQ	11-Jun-2021	79.10	84.00	84.85	75.00	75.40	75.60	78.48	258110	202.56	2946	164202	63.62
INVENTURE	EQ	11-Jun-2021	38.35	38.60	39.00	34.95	35.05	35.05	35.78	1337699	478.60	6074	686767	51.34
IOB	EQ	11-Jun-2021	20.25	20.50	20.90	20.15	20.80	20.70	20.54	20517538	4215.20	20021	5559321	27.10
IOC	EQ	11-Jun-2021	115.95	116.40	117.35	114.40	115.25	115.10	115.79	15096011	17479.61	54026	5455723	36.14
IOLCP	EQ	11-Jun-2021	658.75	659.00	676.70	657.50	659.30	659.80	664.84	475284	3159.87	13582	161861	34.06
IPCALAB	EQ	11-Jun-2021	2038.45	2042.00	2062.50	2032.55	2059.00	2046.85	2040.09	422541	8620.22	24349	266694	63.12
IRB	EQ	11-Jun-2021	140.85	142.90	147.20	142.00	143.00	143.35	144.08	11500444	16569.74	56144	3274793	28.48
IRBINVIT	IV	11-Jun-2021	56.09	56.20	56.29	56.00	56.00	56.00	56.14	477500	268.06	97	470000	98.43
IRCON	EQ	11-Jun-2021	48.45	48.65	48.95	48.15	48.30	48.20	48.41	1894572	917.11	8083	1029211	54.32
IRCTC	EQ	11-Jun-2021	2106.35	2115.00	2132.00	2081.00	2099.00	2093.75	2108.02	844059	17792.90	49038	241815	28.65
IREDA	N7	11-Jun-2021	1250.00	1250.02	1250.10	1250.00	1250.10	1250.10	1250.02	586	7.33	7	586	100.00
IRFC	EQ	11-Jun-2021	24.50	24.60	24.75	24.35	24.50	24.45	24.52	15835535	3882.48	25161	7568849	47.80
IRFC	N1	11-Jun-2021	1078.46	1079.00	1079.00	1078.20	1078.40	1078.55	1078.62	310	3.34	6	170	54.84
IRFC	N2	11-Jun-2021	1274.00	1274.01	1274.01	1274.00	1274.00	1274.00	1274.00	300	3.82	4	300	100.00
IRFC	N4	11-Jun-2021	1234.91	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	1	0.01	1	1	100.00
IRFC	NA	11-Jun-2021	1295.00	1296.05	1296.05	1295.00	1295.00	1295.00	1296.01	745	9.66	12	745	100.00
IRFC	NC	11-Jun-2021	1344.99	1280.00	1280.05	1280.00	1280.05	1280.05	1280.03	36	0.46	2	18	50.00
IRFC	ND	11-Jun-2021	1121.00	1185.00	1185.00	1170.00	1170.00	1170.00	1184.42	52	0.62	7	52	100.00
IRFC	NE	11-Jun-2021	1300.00	1305.00	1305.00	1300.00	1300.00	1300.00	1301.92	107	1.39	3	107	100.00
IRFC	NI	11-Jun-2021	1151.00	1152.10	1152.11	1152.10	1152.11	1152.10	1152.11	16	0.18	2	8	50.00
IRFC	NJ	11-Jun-2021	1270.00	1265.00	1265.00	1259.36	1265.00	1265.00	1263.81	137	1.73	4	137	100.00
IRFC	NO	11-Jun-2021	1269.75	1270.15	1272.00	1270.05	1270.10	1270.31	1270.48	2145	27.25	30	1590	74.13
IRISDOREME	EQ	11-Jun-2021	112.40	112.40	123.60	103.00	116.60	114.30	112.72	17258	19.45	292	11235	65.10
ISEC	EQ	11-Jun-2021	598.85	622.00	632.40	615.00	625.00	625.65	622.63	1990578	12393.98	49539	771220	38.74
ISFT	EQ	11-Jun-2021	112.55	116.30	117.95	106.95	106.95	106.95	111.43	185616	206.83	2536	140905	75.91
ISGEC	EQ	11-Jun-2021	620.85	624.20	626.70	604.50	607.90	607.75	612.12	52520	321.49	2198	32236	61.38
ISMTLTD	BE	11-Jun-2021	17.15	17.50	17.50	16.70	17.00	16.95	16.98	173681	29.48	190	-	-
ITC	EQ	11-Jun-2021	209.30	210.30	210.45	207.75	208.00	207.90	208.60	21424291	44691.57	138839	12707358	59.31
ITDC	EQ	11-Jun-2021	383.95	387.75	393.95	383.55	388.50	386.50	388.69	62374	242.44	3261	16559	26.55
ITDCEM	EQ	11-Jun-2021	84.90	85.65	90.50	85.05	88.00	87.95	88.81	4290654	3810.54	29810	1506187	35.10
ITI	EQ	11-Jun-2021	128.75	129.20	129.60	126.00	126.80	126.80	127.37	595325	758.27	7566	177271	29.78
IVC	BE	11-Jun-2021	6.00	6.05	6.10	5.85	6.00	5.95	5.96	150465	8.97	278	-	-
IVP	EQ	11-Jun-2021	158.30	165.00	165.00	150.40	153.30	154.30	152.71	27921	42.64	761	20351	72.89
IVZINGOLD	EQ	11-Jun-2021	4408.40	4410.00	4435.00	4410.00	4411.00	4433.50	4428.83	42	1.86	8	32	76.19
IVZINNIFTY	EQ	11-Jun-2021	1699.00	1704.80	1704.80	1703.75	1703.75	1703.75	1704.35	44	0.75	2	44	100.00
IWEL	BE	11-Jun-2021	108.35	189.60	199.05	189.60	199.05	199.05	199.04	16717	33.27	78	-	-
IZMO	EQ	11-Jun-2021	80.50	82.70	82.90	80.05	81.45	81.20	81.05	71182	57.70	822	48877	68.66
J&KBANK	EQ	11-Jun-2021	28.90	29.10	29.50	28.80	29.15	29.20	29.14	2673428	779.06	5115	1201851	44.96
JAGRAN	EQ	11-Jun-2021	61.85	62.25	62.70	60.90	61.60	61.55	61.79	492370	304.24	6338	283401	57.56
JAGSNPHARM	EQ	11-Jun-2021	122.05	121.45	146.45	121.45	146.45	146.45	138.03	1173901	1620.30	14143	528894	45.05
JAIBALAJI	EQ	11-Jun-2021	48.80	50.70	51.15	49.35	49.60	50.05	50.42	190660	96.13	752	159574	83.70
JAICORPLTD	EQ	11-Jun-2021	131.90	134.00	134.45	124.60	126.65	126.85	129.24	9150504	11826.09	56644	1825852	19.95
JAINSTUDIO	BZ	11-Jun-2021	2.65	2.65	2.65	2.65	2.65	2.65	2.65	5192	0.14	9	-	-
JAMNAAUTO	EQ	11-Jun-2021	85.50	87.40	88.00	85.40	86.40	85.90	86.53	1895847	1640.53	10523	1238298	65.32
JASH	EQ	11-Jun-2021	399.75	399.75	404.95	392.05	396.00	400.05	398.36	13226	52.69	741	8719	65.92
JAYAGROGN	EQ	11-Jun-2021	213.25	215.20	218.50	211.00	213.30	213.25	214.92	87598	188.27	6732	29431	33.60
JAYBARMARU	EQ	11-Jun-2021	241.30	243.90	245.00	232.10	233.45	233.15	238.38	79060	188.46	4870	47232	59.74
JAYNECOIND	BE	11-Jun-2021	22.75	22.75	22.85	21.65	22.60	22.50	22.01	581703	128.03	702	-	-
JAYSREETEA	EQ	11-Jun-2021	103.75	104.80	105.45	100.85	103.45	103.35	103.29	430097	444.23	6208	131201	30.50
JBCHEPHARM	EQ	11-Jun-2021	1534.60	1555.75	1564.00	1521.00	1540.00	1540.05	1542.38	72656	1120.63	12641	41724	57.43
JBFIND	BE	11-Jun-2021	24.25	24.55	25.00	23.60	23.90	24.00	24.41	326037	79.60	536	-	-
JBMA	EQ	11-Jun-2021	452.75	459.00	459.00	446.00	448.00	448.65	450.03	29684	133.59	1795	14676	49.44
JCHAC	EQ	11-Jun-2021	2213.05	2215.00	2272.00	2215.00	2244.00	2243.95	2240.82	90767	2033.92	4234	65220	71.85
JETAIRWAYS	BZ	11-Jun-2021	100.10	99.00	102.00	99.00	99.20	99.30	99.92	75317	75.26	861	-	-
JETFREIGHT	SM	11-Jun-2021	21.60	22.65	22.65	22.65	22.65	22.65	22.65	4000	0.91	1	4000	100.00
JETKNIT	SM	11-Jun-2021	29.00	30.45	30.45	30.45	30.45	30.45	30.45	4500	1.37	2	4500	100.00
JHS	EQ	11-Jun-2021	23.20	23.45	23.45	22.70	22.90	23.05	23.05	128113	29.54	496	79570	62.11
JIKIND	BE	11-Jun-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	168687	1.43	100	-	-
JINDALPHOT	BE	11-Jun-2021	65.75	67.80	67.80	65.00	67.25	66.65	66.30	4659	3.09	85	-	-
JINDALPOLY	EQ	11-Jun-2021	912.05	921.00	955.90	880.00	886.75	887.35	915.64	672735	6159.86	23647	231243	34.37
JINDALSAW	EQ	11-Jun-2021	117.40	117.95	119.50	113.30	113.50	114.50	116.43	3273422	3811.09	18293	949433	29.00
JINDALSTEL	EQ	11-Jun-2021	405.45	409.00	422.40	404.65	421.65	421.10	414.21	17216758	71314.06	163438	3687712	21.42
JINDRILL	EQ	11-Jun-2021	127.55	127.60	131.40	125.55	127.10	128.50	129.16	121830	157.36	2132	70631	57.98
JINDWORLD	EQ	11-Jun-2021	52.40	52.90	58.25	52.40	56.05	56.20	54.60	369584	201.80	3542	131039	35.46
JISLDVREQS	EQ	11-Jun-2021	19.10	20.05	20.05	18.60	19.80	19.85	19.83	634963	125.93	1276	370084	58.28
JISLJALEQS	EQ	11-Jun-2021	28.55	28.80	29.65	26.25	26.80	26.80	27.36	10761393	2944.64	15907	6862397	63.77
JITFINFRA	BE	11-Jun-2021	14.85	15.45	15.55	14.20	15.30	15.30	15.16	59765	9.06	157	-	-
JIYAECO	BE	11-Jun-2021	6.80	7.05	7.10	7.05	7.10	7.10	7.09	126143	8.94	301	-	-
JKCEMENT	EQ	11-Jun-2021	2859.90	2880.00	2883.85	2835.00	2850.00	2850.50	2849.57	103914	2961.11	11154	66042	63.55
JKIL	EQ	11-Jun-2021	186.90	188.00	199.90	187.75	196.70	197.10	196.44	1271973	2498.67	18659	501765	39.45
JKLAKSHMI	EQ	11-Jun-2021	560.00	560.00	571.90	560.00	564.70	565.10	567.08	294169	1668.18	14393	147087	50.00
JKPAPER	EQ	11-Jun-2021	176.00	178.00	178.10	170.50	173.45	172.80	173.62	1478319	2566.63	14239	602947	40.79
JKTYRE	EQ	11-Jun-2021	139.85	140.85	140.85	136.55	137.90	137.55	138.57	1952942	2706.28	16418	1146159	58.69
JMA	EQ	11-Jun-2021	47.25	47.30	47.55	46.60	46.80	46.70	47.02	12197	5.73	122	10027	82.21
JMCPROJECT	EQ	11-Jun-2021	110.45	111.80	127.30	110.30	120.90	121.40	121.58	2090034	2541.15	25409	592578	28.35
JMFINANCIL	EQ	11-Jun-2021	95.10	95.10	96.95	92.10	93.05	93.15	94.07	1373858	1292.33	9178	531987	38.72
JMTAUTOLTD	EQ	11-Jun-2021	3.05	3.35	3.35	3.20	3.35	3.35	3.33	10187187	338.84	3037	4785940	46.98
JOCIL	EQ	11-Jun-2021	199.75	199.05	205.00	195.05	196.00	195.85	198.56	35705	70.90	967	23770	66.57
JPASSOCIAT	EQ	11-Jun-2021	12.60	13.35	13.35	11.55	12.40	12.50	12.44	176856138	22007.44	125174	62389506	35.28
JPINFRATEC	BE	11-Jun-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1529364	50.47	282	-	-
JPPOWER	EQ	11-Jun-2021	4.60	5.05	5.05	4.35	4.90	5.00	4.86	426211649	20710.91	90678	119273825	27.98
JSL	EQ	11-Jun-2021	100.90	101.80	106.70	97.30	105.50	105.25	103.07	7373942	7600.48	40320	2426666	32.91
JSLHISAR	EQ	11-Jun-2021	191.30	193.00	198.90	188.00	194.00	195.55	193.94	2361111	4579.20	23493	1061632	44.96
JSWENERGY	EQ	11-Jun-2021	150.55	151.40	156.40	151.25	154.00	153.55	153.29	6690636	10255.91	35161	2917700	43.61
JSWHL	EQ	11-Jun-2021	5314.65	5379.00	5390.85	5239.95	5287.65	5264.85	5318.70	1661	88.34	426	1006	60.57
JSWISPL	BE	11-Jun-2021	57.80	60.65	60.65	57.00	59.20	59.15	58.92	1674510	986.69	3852	-	-
JSWSTEEL	EQ	11-Jun-2021	705.80	714.00	734.10	704.75	732.50	731.20	720.03	11372473	81885.12	136918	2223396	19.55
JTEKTINDIA	EQ	11-Jun-2021	111.60	113.00	113.80	109.20	110.50	110.30	110.97	414877	460.40	5436	172292	41.53
JUBLFOOD	EQ	11-Jun-2021	3207.50	3220.00	3251.80	3191.75	3213.20	3218.00	3223.94	524433	16907.43	31114	93680	17.86
JUBLINDS	EQ	11-Jun-2021	325.15	328.35	331.45	317.00	326.00	323.80	324.22	79487	257.71	2281	46072	57.96
JUBLINGREA	EQ	11-Jun-2021	581.10	587.00	592.00	572.00	577.15	576.25	580.01	356954	2070.39	10331	181595	50.87
JUBLPHARMA	EQ	11-Jun-2021	779.00	787.40	787.40	768.10	772.00	772.30	775.42	232321	1801.46	8303	133828	57.60
JUMPNET	EQ	11-Jun-2021	9.55	10.00	10.00	9.60	10.00	10.00	9.98	2430166	242.63	2119	1653356	68.03
JUNIORBEES	EQ	11-Jun-2021	410.87	415.95	416.00	400.10	410.94	410.57	410.46	65798	270.08	5529	36046	54.78
JUSTDIAL	EQ	11-Jun-2021	967.25	973.50	984.35	955.30	971.30	966.55	970.14	2018560	19582.93	52247	321410	15.92
JYOTHYLAB	EQ	11-Jun-2021	155.55	156.80	157.65	153.10	154.75	154.50	155.63	507162	789.28	15709	269573	53.15
JYOTISTRUC	BZ	11-Jun-2021	5.30	5.25	5.55	5.15	5.55	5.55	5.38	184097	9.90	92	-	-
KABRAEXTRU	EQ	11-Jun-2021	184.80	186.10	192.00	184.30	186.00	185.55	187.56	167977	315.05	9285	66901	39.83
KAJARIACER	EQ	11-Jun-2021	996.95	1002.20	1031.80	995.00	1021.00	1021.85	1011.46	392473	3969.72	12408	240493	61.28
KAKATCEM	EQ	11-Jun-2021	277.20	279.40	319.90	277.50	294.00	294.00	294.48	706236	2079.69	13021	152658	21.62
KALPATPOWR	EQ	11-Jun-2021	435.10	441.10	442.75	433.05	437.50	437.55	437.76	314005	1374.60	12466	75018	23.89
KALYANIFRG	BE	11-Jun-2021	231.50	228.00	228.00	219.95	219.95	219.95	219.99	8009	17.62	172	-	-
KALYANKJIL	EQ	11-Jun-2021	86.30	86.55	87.10	84.30	85.55	85.20	85.24	2646097	2255.45	15973	1165736	44.05
KAMATHOTEL	BE	11-Jun-2021	52.35	52.20	52.75	49.80	51.00	50.45	50.78	78463	39.84	913	-	-
KAMDHENU	EQ	11-Jun-2021	162.45	164.75	167.70	162.95	167.00	166.50	165.61	113472	187.92	2699	55469	48.88
KANANIIND	EQ	11-Jun-2021	6.40	6.70	6.70	6.50	6.70	6.70	6.63	37118	2.46	104	36409	98.09
KANORICHEM	EQ	11-Jun-2021	133.35	137.00	140.00	132.55	139.50	138.65	137.67	64514	88.82	664	50291	77.95
KANPRPLA	EQ	11-Jun-2021	228.50	235.10	238.00	224.10	225.05	226.10	228.80	52795	120.79	1337	26868	50.89
KANSAINER	EQ	11-Jun-2021	580.70	584.95	584.95	577.85	582.50	582.80	581.63	122089	710.11	6015	68507	56.11
KAPSTON	BE	11-Jun-2021	90.15	91.00	92.00	88.70	91.00	89.50	90.60	2595	2.35	30	-	-
KARDA	BE	11-Jun-2021	181.50	182.45	184.50	182.00	182.00	182.05	182.53	51804	94.56	256	-	-
KARMAENG	EQ	11-Jun-2021	22.05	23.00	23.15	20.95	21.80	22.25	22.69	42536	9.65	270	33160	77.96
KARURVYSYA	EQ	11-Jun-2021	54.05	54.50	54.85	53.70	54.00	54.00	54.02	1321638	713.89	5791	859396	65.03
KAYA	EQ	11-Jun-2021	352.70	353.00	368.00	346.55	355.05	356.25	359.33	75054	269.69	3216	30624	40.80
KCP	EQ	11-Jun-2021	115.10	115.15	117.90	113.15	114.05	114.45	115.45	499426	576.60	7303	136248	27.28
KCPSUGIND	EQ	11-Jun-2021	27.40	27.80	28.35	26.05	26.15	26.20	26.52	1666122	441.84	4198	1046942	62.84
KDDL	EQ	11-Jun-2021	351.25	363.95	368.80	353.00	366.10	368.65	366.37	22061	80.82	735	14243	64.56
KEC	EQ	11-Jun-2021	400.90	410.00	410.00	393.35	397.50	396.95	399.84	413484	1653.28	14356	212707	51.44
KECL	BE	11-Jun-2021	20.35	20.80	20.80	19.80	20.30	20.30	20.18	79419	16.03	459	-	-
KEERTI	EQ	11-Jun-2021	21.65	21.65	21.95	21.65	21.90	21.80	21.83	19653	4.29	94	13103	66.67
KEI	EQ	11-Jun-2021	679.45	685.70	685.70	665.30	670.50	671.65	673.44	199308	1342.23	12533	83964	42.13
KELLTONTEC	EQ	11-Jun-2021	87.40	89.00	92.00	84.25	85.90	88.00	88.44	11871674	10498.74	39945	4894400	41.23
KENNAMET	EQ	11-Jun-2021	1199.20	1205.00	1210.00	1191.45	1210.00	1207.80	1204.39	4588	55.26	1040	2555	55.69
KERNEX	BE	11-Jun-2021	60.70	63.70	63.70	63.70	63.70	63.70	63.70	9830	6.26	69	-	-
KESORAMIND	EQ	11-Jun-2021	83.30	84.00	84.30	80.30	80.75	80.90	82.10	1064126	873.68	7644	532083	50.00
KEYFINSERV	EQ	11-Jun-2021	70.25	67.50	73.50	67.50	71.70	71.90	71.40	7264	5.19	140	5467	75.26
KHADIM	EQ	11-Jun-2021	198.50	209.90	213.70	192.45	197.45	196.50	201.17	816454	1642.45	21920	345502	42.32
KHAICHEM	EQ	11-Jun-2021	48.40	48.20	48.70	44.10	45.55	45.45	45.66	639161	291.86	6328	371208	58.08
KHANDSE	EQ	11-Jun-2021	18.25	18.60	18.60	17.45	17.55	17.55	17.74	356	0.06	7	339	95.22
KICL	EQ	11-Jun-2021	2028.35	2052.70	2157.45	2052.70	2102.00	2103.65	2115.92	9726	205.79	1600	5629	57.88
KILITCH	BE	11-Jun-2021	159.60	158.00	162.80	152.10	158.00	161.05	157.82	11229	17.72	170	-	-
KINGFA	EQ	11-Jun-2021	1102.45	1130.10	1141.65	1075.10	1105.00	1099.80	1118.56	16494	184.49	1131	11400	69.12
KIOCL	EQ	11-Jun-2021	293.80	296.15	302.00	287.50	297.75	294.90	293.96	123481	362.98	3594	61767	50.02
KIRIINDUS	EQ	11-Jun-2021	587.15	590.00	601.40	575.10	581.00	578.60	588.45	516808	3041.18	15941	162466	31.44
KIRLFER	EQ	11-Jun-2021	232.45	233.40	240.00	233.00	236.10	237.55	235.70	168548	397.27	5142	105933	62.85
KIRLOSBROS	BE	11-Jun-2021	464.25	469.95	477.90	445.00	463.00	460.70	463.10	46490	215.30	884	-	-
KIRLOSENG	EQ	11-Jun-2021	248.10	252.05	258.70	251.00	252.00	253.70	254.42	354949	903.05	7672	185615	52.29
KIRLOSIND	EQ	11-Jun-2021	1765.55	1775.00	1775.00	1705.00	1729.00	1727.75	1747.99	8297	145.03	1051	3264	39.34
KITEX	EQ	11-Jun-2021	129.05	130.10	131.40	125.10	127.50	126.90	128.86	319170	411.27	4925	136508	42.77
KKCL	EQ	11-Jun-2021	893.10	897.45	903.60	880.25	885.00	887.40	889.41	2319	20.63	251	1359	58.60
KMSUGAR	EQ	11-Jun-2021	33.55	36.90	36.90	35.80	36.90	36.90	36.80	5694783	2095.54	9924	2242980	39.39
KNRCON	EQ	11-Jun-2021	225.80	226.55	227.80	220.25	222.80	222.80	223.86	250995	561.87	8929	109691	43.70
KOKUYOCMLN	EQ	11-Jun-2021	67.60	67.90	69.85	66.50	68.40	68.25	68.17	904784	616.77	6734	358685	39.64
KOLTEPATIL	EQ	11-Jun-2021	247.40	248.00	248.50	237.15	239.75	239.25	240.81	853442	2055.14	15134	474115	55.55
KOPRAN	EQ	11-Jun-2021	192.50	194.50	202.00	191.85	199.25	200.30	198.83	970209	1929.03	10231	473632	48.82
KOTAKBANK	EQ	11-Jun-2021	1799.55	1809.00	1810.00	1788.00	1792.75	1794.35	1798.98	1621928	29178.08	71266	1049633	64.72
KOTAKBKETF	EQ	11-Jun-2021	353.47	354.54	355.51	351.59	352.52	352.50	353.40	85088	300.70	471	45203	53.13
KOTAKGOLD	EQ	11-Jun-2021	425.70	429.70	429.70	427.15	428.20	428.00	427.90	29250	125.16	712	22382	76.52
KOTAKIT	EQ	11-Jun-2021	27.89	28.72	28.98	27.68	28.11	28.26	28.20	12620	3.56	145	11070	87.72
KOTAKNIFTY	EQ	11-Jun-2021	164.59	165.39	165.87	165.00	165.53	165.42	165.46	19444	32.17	365	7195	37.00
KOTAKNV20	EQ	11-Jun-2021	85.45	86.69	86.73	84.71	85.90	85.86	85.71	5788	4.96	147	4504	77.82
KOTAKPSUBK	EQ	11-Jun-2021	242.88	242.88	245.00	241.65	242.90	242.70	242.93	8054	19.57	213	5361	66.56
KOTARISUG	EQ	11-Jun-2021	42.35	42.70	42.70	40.80	41.10	41.15	41.53	366933	152.39	2063	242214	66.01
KOTHARIPET	EQ	11-Jun-2021	42.80	42.80	43.30	41.50	42.75	42.55	42.41	154749	65.63	1263	78694	50.85
KOTHARIPRO	EQ	11-Jun-2021	83.60	83.90	90.10	83.15	87.50	87.55	87.44	83426	72.95	1343	53524	64.16
KPITTECH	EQ	11-Jun-2021	242.05	243.90	246.30	242.40	243.25	243.30	244.09	254491	621.19	8987	148106	58.20
KPRMILL	EQ	11-Jun-2021	1575.75	1550.70	1599.50	1550.70	1560.00	1559.95	1566.74	32257	505.38	3526	25176	78.05
KRBL	EQ	11-Jun-2021	228.25	231.00	242.00	225.00	231.95	231.55	236.27	1983394	4686.25	29072	688141	34.70
KREBSBIO	EQ	11-Jun-2021	124.25	125.45	129.00	120.60	123.50	124.25	125.33	43142	54.07	767	28381	65.79
KRIDHANINF	BE	11-Jun-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	411196	25.29	88	-	-
KRISHANA	EQ	11-Jun-2021	93.45	96.50	112.10	94.10	112.10	111.45	108.55	430585	467.38	5299	86683	20.13
KSB	EQ	11-Jun-2021	1008.55	1020.00	1042.00	1005.60	1008.00	1011.65	1020.49	56163	573.14	4464	33877	60.32
KSCL	EQ	11-Jun-2021	687.25	693.40	696.00	686.95	692.00	692.15	690.50	226709	1565.43	5369	160135	70.63
KSL	EQ	11-Jun-2021	379.45	382.10	395.80	380.10	395.00	393.65	389.99	198000	772.17	7165	83614	42.23
KSOLVES	SM	11-Jun-2021	501.00	526.05	526.05	526.05	526.05	526.05	526.05	2400	12.63	2	2400	100.00
KTKBANK	EQ	11-Jun-2021	63.75	64.15	64.50	63.25	63.50	63.35	63.71	1682154	1071.74	5602	955948	56.83
KUANTUM	EQ	11-Jun-2021	70.80	71.80	72.50	70.35	70.95	70.75	71.45	40573	28.99	771	12056	29.71
L&TFH	EQ	11-Jun-2021	99.05	99.50	99.90	96.60	97.80	97.85	98.23	13066107	12834.60	51756	3737293	28.60
L&TFINANCE	N7	11-Jun-2021	1102.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
L&TFINANCE	N8	11-Jun-2021	1049.77	1040.40	1040.40	1036.10	1036.10	1036.10	1036.28	24	0.25	5	13	54.17
L&TFINANCE	NC	11-Jun-2021	1086.55	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
L&TFINANCE	NG	11-Jun-2021	1189.95	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	100	1.19	5	100	100.00
L&TFINANCE	NS	11-Jun-2021	1230.00	1231.00	1231.00	1201.06	1201.06	1201.06	1215.16	75	0.91	4	75	100.00
L&TFINANCE	NW	11-Jun-2021	1130.00	1130.00	1140.00	1130.00	1140.00	1138.64	1138.64	184	2.10	5	184	100.00
L&TFINANCE	NY	11-Jun-2021	1057.50	1056.10	1056.10	1056.10	1056.10	1056.10	1056.10	20	0.21	2	20	100.00
L&TFINANCE	Y1	11-Jun-2021	1145.60	1145.00	1145.00	1135.00	1135.00	1135.00	1139.00	25	0.28	2	25	100.00
L&TFINANCE	Y3	11-Jun-2021	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
L&TFINANCE	Y5	11-Jun-2021	1090.00	1093.00	1093.00	1085.00	1085.00	1085.00	1087.98	100	1.09	7	100	100.00
L&TFINANCE	Y7	11-Jun-2021	1073.02	1070.00	1070.00	1065.00	1068.10	1068.10	1068.50	255	2.72	20	255	100.00
LAGNAM	SM	11-Jun-2021	27.00	28.20	28.20	28.20	28.20	28.20	28.20	3000	0.85	1	3000	100.00
LAKPRE	BZ	11-Jun-2021	5.55	5.50	5.50	5.30	5.50	5.30	5.32	2202	0.12	11	-	-
LALPATHLAB	EQ	11-Jun-2021	3181.80	3210.00	3242.00	3139.00	3212.00	3214.65	3186.04	402339	12818.67	31443	57506	14.29
LAMBODHARA	EQ	11-Jun-2021	68.10	67.95	71.00	67.95	69.80	70.40	69.94	33585	23.49	1051	20576	61.27
LAOPALA	EQ	11-Jun-2021	281.85	281.85	292.00	280.00	281.95	281.35	285.78	250263	715.21	8231	79488	31.76
LASA	EQ	11-Jun-2021	77.95	78.50	79.05	77.00	78.00	77.90	77.95	181208	141.26	6278	87229	48.14
LAURUSLABS	EQ	11-Jun-2021	616.25	621.00	621.00	609.05	613.75	611.50	612.91	3059948	18754.84	57163	1082924	35.39
LAXMIMACH	EQ	11-Jun-2021	6627.10	6669.95	6759.00	6580.00	6600.00	6614.55	6662.12	8357	556.75	1796	2851	34.12
LCCINFOTEC	BE	11-Jun-2021	1.75	1.80	1.80	1.70	1.80	1.80	1.77	214267	3.79	189	-	-
LEMONTREE	EQ	11-Jun-2021	43.55	44.15	44.50	42.80	43.15	42.90	43.39	2278560	988.73	10658	1017924	44.67
LEXUS	SM	11-Jun-2021	12.60	12.75	12.75	12.75	12.75	12.75	12.75	1000	0.13	1	1000	100.00
LFIC	EQ	11-Jun-2021	84.05	85.00	85.00	79.10	80.05	81.40	81.87	5937	4.86	67	1471	24.78
LGBBROSLTD	EQ	11-Jun-2021	353.20	380.00	412.35	380.00	392.80	394.80	398.06	3388310	13487.43	67775	1026376	30.29
LGBFORGE	EQ	11-Jun-2021	4.75	4.75	4.95	4.75	4.75	4.80	4.85	151947	7.37	298	109708	72.20
LGHL	SM	11-Jun-2021	14.25	14.50	14.50	14.50	14.50	14.50	14.50	16000	2.32	1	16000	100.00
LIBAS	EQ	11-Jun-2021	58.85	60.90	60.90	58.05	58.20	58.45	59.40	498638	296.17	1902	276567	55.46
LIBERTSHOE	EQ	11-Jun-2021	153.40	154.95	158.60	150.25	150.90	151.10	154.71	432862	669.69	7034	174153	40.23
LICHSGFIN	EQ	11-Jun-2021	527.15	531.80	542.45	519.00	522.00	522.15	529.46	7851831	41572.67	97311	1339199	17.06
LICNETFGSC	EQ	11-Jun-2021	21.98	22.19	22.19	21.90	21.99	22.04	22.06	15980	3.53	122	15566	97.41
LICNETFN50	EQ	11-Jun-2021	200.08	198.75	198.75	198.75	198.75	198.75	198.75	247	0.49	22	246	99.60
LICNETFSEN	EQ	11-Jun-2021	559.11	559.90	569.90	552.50	554.02	554.41	556.61	167	0.93	76	107	64.07
LICNFNHGP	EQ	11-Jun-2021	171.34	174.00	174.00	165.20	169.00	168.33	169.66	2873	4.87	222	1350	46.99
LIKHITHA	EQ	11-Jun-2021	404.85	409.70	480.00	402.00	464.00	463.05	445.24	1942647	8649.39	47668	485870	25.01
LINCOLN	EQ	11-Jun-2021	298.00	299.00	301.95	293.45	297.05	297.55	297.75	98997	294.77	3275	39425	39.82
LINCPEN	EQ	11-Jun-2021	233.25	236.00	239.00	215.00	218.00	217.55	222.20	58114	129.13	1957	28305	48.71
LINDEINDIA	EQ	11-Jun-2021	1600.05	1605.00	1607.95	1593.00	1593.70	1595.50	1599.01	40664	650.22	3015	26388	64.89
LIQUIDBEES	EQ	11-Jun-2021	999.99	1002.40	1002.40	999.99	1000.01	999.99	1000.00	1263742	12637.41	5120	859683	68.03
LIQUIDETF	EQ	11-Jun-2021	1000.00	996.00	1000.01	976.50	1000.01	1000.00	999.85	21578	215.75	129	12311	57.05
LODHA	EQ	11-Jun-2021	694.25	694.00	699.15	661.45	672.00	672.90	678.51	499393	3388.44	13177	219453	43.94
LOKESHMACH	BE	11-Jun-2021	50.25	52.00	52.70	50.30	51.30	51.70	51.52	36796	18.96	248	-	-
LOTUSEYE	EQ	11-Jun-2021	46.25	46.50	46.55	43.50	44.00	44.60	45.06	14559	6.56	299	10194	70.02
LOVABLE	BE	11-Jun-2021	125.60	125.60	127.40	123.80	125.50	124.70	125.11	22250	27.84	376	-	-
LPDC	EQ	11-Jun-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	93133	3.35	108	91131	97.85
LSIL	BE	11-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1451551	39.19	924	-	-
LT	EQ	11-Jun-2021	1519.70	1521.00	1527.15	1498.65	1506.95	1503.45	1510.69	1909384	28844.81	89161	920962	48.23
LTI	EQ	11-Jun-2021	4034.85	4050.00	4210.00	4040.00	4200.95	4173.85	4125.89	651592	26883.98	50771	226585	34.77
LTMFEOF2R	MF	11-Jun-2021	17.32	17.23	17.23	17.23	17.23	17.23	17.23	2399	0.41	2	2399	100.00
LTTS	EQ	11-Jun-2021	2810.00	2815.00	2885.00	2806.90	2876.00	2873.80	2862.77	437383	12521.26	27387	134587	30.77
LUMAXIND	EQ	11-Jun-2021	1629.30	1640.00	1700.00	1635.00	1640.00	1666.70	1664.81	57624	959.33	4731	15298	26.55
LUMAXTECH	EQ	11-Jun-2021	156.00	158.90	164.50	156.30	163.95	163.20	161.90	719756	1165.32	12811	280316	38.95
LUPIN	EQ	11-Jun-2021	1228.80	1230.00	1239.90	1225.00	1228.85	1230.35	1230.91	1161116	14292.29	27311	431814	37.19
LUXIND	EQ	11-Jun-2021	3376.85	3380.00	3573.00	3358.85	3525.00	3526.35	3497.16	133725	4676.58	16017	52272	39.09
LXCHEM	EQ	11-Jun-2021	222.15	223.40	228.10	222.35	224.85	224.70	225.77	2703801	6104.45	49140	1273857	47.11
LYKALABS	BE	11-Jun-2021	62.15	63.40	65.25	60.20	62.15	63.00	63.50	136105	86.42	632	-	-
LYPSAGEMS	EQ	11-Jun-2021	5.30	5.65	5.80	5.50	5.65	5.60	5.67	194408	11.03	427	149639	76.97
M&M	EQ	11-Jun-2021	806.95	809.00	815.85	805.50	808.75	809.00	810.88	1783272	14460.13	43665	626846	35.15
M&MFIN	EQ	11-Jun-2021	170.65	171.95	173.20	167.85	169.15	169.15	170.28	5767912	9821.73	38293	1967025	34.10
M100	EQ	11-Jun-2021	28.42	28.42	28.80	28.35	28.52	28.42	28.52	239267	68.25	1543	161012	67.29
M15RG	MF	11-Jun-2021	10.82	10.80	10.80	10.80	10.80	10.80	10.80	5000	0.54	1	5000	100.00
M17RD	MF	11-Jun-2021	10.50	10.42	10.42	10.40	10.40	10.40	10.41	67400	7.01	5	67400	100.00
M17RG	MF	11-Jun-2021	10.45	10.50	10.50	10.50	10.50	10.50	10.50	5000	0.53	1	5000	100.00
M50	EQ	11-Jun-2021	155.00	156.00	156.62	155.20	155.55	155.51	155.73	3644	5.67	74	3159	86.69
MAANALU	EQ	11-Jun-2021	226.45	228.50	229.70	220.90	226.50	225.65	225.27	45891	103.38	1787	23186	50.52
MACPOWER	EQ	11-Jun-2021	129.45	139.70	142.35	129.90	136.20	135.90	137.55	66199	91.06	1232	35214	53.19
MADHAV	EQ	11-Jun-2021	60.00	60.80	61.80	58.15	58.80	59.10	60.03	68007	40.82	1025	33951	49.92
MADHUCON	EQ	11-Jun-2021	6.90	6.90	7.20	6.60	6.60	6.60	6.73	157930	10.63	309	133217	84.35
MADRASFERT	EQ	11-Jun-2021	32.35	32.60	32.80	31.50	31.60	31.75	32.08	289660	92.92	1543	193218	66.71
MAESGETF	EQ	11-Jun-2021	26.82	26.80	27.04	26.80	27.03	26.99	26.94	752963	202.86	107	745785	99.05
MAFANG	EQ	11-Jun-2021	49.09	50.70	50.70	49.05	49.65	49.51	49.37	196863	97.18	1905	165377	84.01
MAGADSUGAR	EQ	11-Jun-2021	261.85	265.50	269.80	253.00	255.05	255.55	260.22	86529	225.17	2579	49701	57.44
MAGMA	BE	11-Jun-2021	163.00	168.40	169.40	156.60	162.40	159.10	162.81	1069178	1740.76	3426	-	-
MAGMA	N1	11-Jun-2021	1005.05	1025.51	1098.00	1012.00	1012.00	1012.00	1032.54	17	0.18	4	17	100.00
MAGMA	N6	11-Jun-2021	1173.49	1098.99	1098.99	1098.99	1098.99	1098.99	1098.99	16	0.18	1	16	100.00
MAGNUM	BE	11-Jun-2021	6.15	6.15	6.45	6.15	6.45	6.45	6.42	35489	2.28	74	-	-
MAHABANK	EQ	11-Jun-2021	26.75	27.00	27.25	26.45	26.60	26.55	26.85	9379213	2518.24	12503	5356488	57.11
MAHAPEXLTD	BE	11-Jun-2021	91.00	91.00	92.40	87.00	90.00	89.95	88.56	4581	4.06	39	-	-
MAHASTEEL	EQ	11-Jun-2021	92.10	92.05	98.20	90.75	95.90	95.80	95.90	201685	193.41	3573	111560	55.31
MAHEPC	EQ	11-Jun-2021	159.70	161.90	167.40	160.00	164.30	164.40	164.31	719010	1181.41	11296	351695	48.91
MAHESHWARI	EQ	11-Jun-2021	112.20	114.90	114.90	110.40	111.40	111.90	112.31	41069	46.13	748	28450	69.27
MAHINDCIE	EQ	11-Jun-2021	217.60	219.95	221.90	213.00	217.90	216.05	218.01	129348	281.99	4114	43487	33.62
MAHLIFE	EQ	11-Jun-2021	598.40	605.00	608.75	583.00	586.90	586.80	593.77	41789	248.13	2656	21559	51.59
MAHLOG	EQ	11-Jun-2021	588.95	593.95	593.95	582.00	586.70	586.70	586.80	201745	1183.83	11017	90639	44.93
MAHSCOOTER	EQ	11-Jun-2021	3849.35	3880.00	3950.00	3821.15	3851.00	3873.75	3904.67	14012	547.12	2581	5613	40.06
MAHSEAMLES	EQ	11-Jun-2021	296.50	299.00	313.20	296.65	308.65	308.15	306.91	478213	1467.70	13148	205359	42.94
MAITHANALL	EQ	11-Jun-2021	807.90	814.00	837.60	800.00	820.00	823.45	819.34	129576	1061.66	7223	39544	30.52
MAJESCO	EQ	11-Jun-2021	111.75	117.30	117.30	106.20	106.20	106.20	112.43	1858397	2089.35	11881	1177186	63.34
MALUPAPER	EQ	11-Jun-2021	33.25	33.35	33.35	32.05	32.20	32.45	32.61	65362	21.32	854	39830	60.94
MAN50ETF	EQ	11-Jun-2021	160.99	157.05	163.00	157.05	162.01	162.00	161.31	858102	1384.18	99	855654	99.71
MANAKALUCO	BE	11-Jun-2021	19.65	20.50	20.50	19.20	19.70	19.50	19.67	66962	13.17	284	-	-
MANAKCOAT	EQ	11-Jun-2021	15.70	15.50	16.30	15.40	15.95	15.95	15.66	159380	24.96	621	41827	26.24
MANAKSIA	EQ	11-Jun-2021	70.75	71.30	72.45	68.00	69.80	69.75	70.37	245632	172.86	3480	118128	48.09
MANAKSTEEL	EQ	11-Jun-2021	26.50	26.90	27.00	25.80	26.00	26.05	26.28	405243	106.51	997	198492	48.98
MANALIPETC	BE	11-Jun-2021	80.80	80.80	83.00	80.00	82.70	82.15	81.52	506938	413.23	2183	-	-
MANAPPURAM	EQ	11-Jun-2021	164.20	164.85	166.40	164.00	164.50	164.60	165.04	3336509	5506.71	41312	1197609	35.89
MANGALAM	EQ	11-Jun-2021	130.90	131.95	133.65	130.50	131.45	131.00	131.70	107931	142.14	2142	65286	60.49
MANGCHEFER	EQ	11-Jun-2021	88.40	88.85	89.10	86.10	86.70	86.70	87.38	394994	345.15	3848	251058	63.56
MANGLMCEM	EQ	11-Jun-2021	309.35	312.35	317.00	306.40	314.00	313.70	311.30	104618	325.67	8374	39288	37.55
MANGTIMBER	EQ	11-Jun-2021	12.75	13.35	13.35	12.70	12.70	12.70	12.95	21071	2.73	94	18119	85.99
MANINDS	EQ	11-Jun-2021	113.65	114.45	115.25	109.65	111.00	110.60	111.58	458396	511.49	5571	227136	49.55
MANINFRA	EQ	11-Jun-2021	59.20	59.95	62.10	59.30	59.75	59.85	60.68	2505418	1520.33	8116	913936	36.48
MANUGRAPH	EQ	11-Jun-2021	16.05	15.35	16.05	15.25	15.35	15.40	15.59	63825	9.95	273	44331	69.46
MANXT50	EQ	11-Jun-2021	389.77	391.25	392.32	388.80	390.50	390.49	389.19	33608	130.80	56	30758	91.52
MARALOVER	EQ	11-Jun-2021	41.40	42.80	42.80	40.55	41.00	40.85	41.09	13944	5.73	150	11865	85.09
MARATHON	EQ	11-Jun-2021	72.55	73.20	73.50	68.45	70.20	70.10	70.24	80687	56.68	950	52491	65.06
MARICO	EQ	11-Jun-2021	495.55	495.55	495.65	488.30	492.70	492.25	491.34	731886	3596.07	16753	240782	32.90
MARINE	EQ	11-Jun-2021	73.45	74.50	75.90	71.60	71.75	71.75	73.14	1025062	749.72	7134	360115	35.13
MARKSANS	EQ	11-Jun-2021	69.75	83.70	83.70	78.00	83.70	83.70	82.23	35034411	28808.19	106353	13198832	37.67
MARSHALL	SM	11-Jun-2021	15.95	15.20	15.50	15.20	15.30	15.30	15.32	27000	4.14	9	21000	77.78
MARUTI	EQ	11-Jun-2021	7199.90	7244.00	7244.00	7186.40	7215.00	7223.80	7219.08	253689	18314.00	43956	124909	49.24
MASFIN	EQ	11-Jun-2021	909.95	924.80	925.50	892.50	900.05	902.90	904.57	17388	157.29	1649	7919	45.54
MASKINVEST	BE	11-Jun-2021	28.40	29.80	29.80	29.80	29.80	29.80	29.80	352	0.10	11	-	-
MASTEK	EQ	11-Jun-2021	2051.90	2055.10	2105.00	2040.55	2060.55	2062.25	2075.71	185700	3854.60	19168	81024	43.63
MATRIMONY	EQ	11-Jun-2021	1022.70	1037.90	1045.00	991.00	1008.00	1001.05	1014.39	28055	284.59	3182	16218	57.81
MAWANASUG	EQ	11-Jun-2021	63.25	65.85	66.40	62.30	66.25	66.20	65.26	509935	332.79	3136	275259	53.98
MAXHEALTH	EQ	11-Jun-2021	256.30	258.35	259.15	251.45	255.00	255.35	254.94	1205128	3072.40	18692	720697	59.80
MAXIND	EQ	11-Jun-2021	71.55	71.95	72.50	71.10	71.65	71.55	71.72	155613	111.61	1179	113301	72.81
MAXVIL	EQ	11-Jun-2021	79.35	80.70	83.00	77.00	77.35	77.40	79.87	521991	416.91	5318	317032	60.74
MAYURUNIQ	EQ	11-Jun-2021	499.70	510.00	531.70	504.45	505.25	507.50	516.99	712392	3682.98	26716	253704	35.61
MAZDA	EQ	11-Jun-2021	659.40	671.80	672.30	644.00	654.00	652.30	656.40	12358	81.12	993	6935	56.12
MAZDOCK	EQ	11-Jun-2021	273.65	277.45	283.95	268.75	270.50	271.70	275.81	3142499	8667.31	42455	727964	23.17
MBAPL	EQ	11-Jun-2021	103.95	105.00	114.30	96.00	114.30	114.10	111.51	37307	41.60	542	27032	72.46
MBECL	BE	11-Jun-2021	9.00	9.45	9.45	8.80	9.45	9.40	9.35	89023	8.32	146	-	-
MBLINFRA	EQ	11-Jun-2021	23.90	24.50	24.90	23.40	23.75	23.80	24.00	114033	27.37	540	70104	61.48
MCDHOLDING	EQ	11-Jun-2021	58.60	61.50	61.50	61.50	61.50	61.50	61.50	85908	52.83	244	85906	100.00
MCDOWELL-N	EQ	11-Jun-2021	644.35	647.60	656.00	643.30	645.80	646.05	649.36	2125935	13804.90	44255	580242	27.29
MCL	EQ	11-Jun-2021	86.30	88.25	88.25	85.00	85.05	85.50	86.03	11173	9.61	209	8775	78.54
MCLEODRUSS	EQ	11-Jun-2021	40.40	41.20	42.20	40.15	41.00	41.00	41.19	1700468	700.39	3549	1178092	69.28
MCX	EQ	11-Jun-2021	1582.70	1585.00	1598.80	1561.85	1568.00	1568.00	1574.81	106129	1671.33	7061	49471	46.61
MEGASOFT	BE	11-Jun-2021	12.30	12.00	12.70	12.00	12.30	12.30	12.31	63593	7.83	177	-	-
MELSTAR	BZ	11-Jun-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	6664	0.17	21	-	-
MENONBE	EQ	11-Jun-2021	67.90	70.45	70.45	67.65	67.80	68.05	68.91	57751	39.79	1583	32814	56.82
MEP	EQ	11-Jun-2021	24.70	25.10	26.40	24.10	25.60	25.65	25.63	1108473	284.10	2901	534889	48.25
MERCATOR	EQ	11-Jun-2021	1.55	1.60	1.60	1.50	1.50	1.50	1.54	5560031	85.58	1762	4084429	73.46
METALFORGE	BZ	11-Jun-2021	7.20	7.55	7.55	7.55	7.55	7.55	7.55	12034	0.91	33	-	-
METROPOLIS	EQ	11-Jun-2021	2971.95	2985.00	3044.00	2929.00	2973.00	2972.90	2981.15	198492	5917.34	19638	35112	17.69
MFSL	EQ	11-Jun-2021	1027.95	1030.00	1043.70	1005.55	1017.00	1016.95	1022.41	1132051	11574.19	31840	348851	30.82
MGEL	EQ	11-Jun-2021	49.00	51.45	51.45	47.00	47.95	47.20	47.78	83889	40.08	498	57664	68.74
MGL	EQ	11-Jun-2021	1188.65	1190.10	1234.60	1189.30	1229.50	1226.90	1220.26	1577211	19246.15	55178	314536	19.94
MHHL	SM	11-Jun-2021	27.95	27.50	27.50	26.90	27.50	27.50	27.28	42000	11.46	13	36000	85.71
MHRIL	EQ	11-Jun-2021	255.95	258.40	260.00	255.15	256.50	256.20	258.14	426915	1102.04	7948	192069	44.99
MIDHANI	EQ	11-Jun-2021	202.95	204.40	205.35	200.35	203.30	203.45	203.09	544999	1106.84	7735	254708	46.74
MINDACORP	EQ	11-Jun-2021	137.65	138.90	139.95	135.80	137.15	136.40	137.76	344348	474.37	4482	122602	35.60
MINDAIND	EQ	11-Jun-2021	583.40	591.45	615.00	585.50	612.95	612.50	605.86	1246003	7549.01	29819	423905	34.02
MINDSPACE	RR	11-Jun-2021	294.16	296.98	296.98	294.00	295.00	295.04	295.72	234000	691.99	634	211400	90.34
MINDTECK	EQ	11-Jun-2021	71.75	74.90	75.30	70.05	71.30	72.15	73.97	80223	59.34	1007	59842	74.59
MINDTREE	EQ	11-Jun-2021	2439.00	2449.15	2495.00	2443.40	2459.00	2453.65	2466.35	694451	17127.59	34065	180348	25.97
MIRCELECTR	EQ	11-Jun-2021	18.20	19.05	19.10	18.40	18.90	18.80	18.86	3751683	707.61	3303	2053110	54.73
MIRZAINT	EQ	11-Jun-2021	59.20	59.75	60.40	58.60	59.25	59.15	59.63	2272206	1354.93	9266	1213704	53.42
MITTAL	EQ	11-Jun-2021	12.15	12.40	12.45	12.20	12.40	12.35	12.30	36808	4.53	206	32010	86.96
MMFL	EQ	11-Jun-2021	591.30	597.00	616.75	562.05	585.00	585.85	585.34	30107	176.23	2565	18291	60.75
MMP	EQ	11-Jun-2021	102.40	104.00	104.50	100.00	101.75	102.05	102.02	28204	28.77	655	19431	68.89
MMTC	EQ	11-Jun-2021	59.90	60.30	60.55	58.70	59.00	59.05	59.41	6267201	3723.15	17976	1807815	28.85
MODIRUBBER	BE	11-Jun-2021	75.00	76.95	77.00	74.05	76.95	76.95	76.35	3657	2.79	69	-	-
MODISNME	EQ	11-Jun-2021	69.70	71.50	72.75	68.60	70.40	70.00	70.25	155926	109.53	1846	88501	56.76
MOHITIND	EQ	11-Jun-2021	10.35	10.85	10.85	10.50	10.85	10.85	10.78	34055	3.67	128	31807	93.40
MOHOTAIND	EQ	11-Jun-2021	7.65	7.80	8.20	7.40	8.10	7.90	7.93	167743	13.30	522	125768	74.98
MOIL	EQ	11-Jun-2021	189.45	190.65	196.30	189.50	192.95	193.15	193.69	1822464	3529.94	19608	578390	31.74
MOKSH	EQ	11-Jun-2021	79.95	81.00	81.05	79.00	79.00	79.70	80.19	19762	15.85	89	14542	73.59
MOLDTECH	EQ	11-Jun-2021	59.50	60.70	61.50	56.85	59.30	58.95	59.40	52842	31.39	1286	33397	63.20
MOLDTEKPP	E1	11-Jun-2021	356.60	389.80	389.80	315.50	354.00	353.30	354.07	483	1.71	41	386	79.92
MOLDTKPAC	EQ	11-Jun-2021	492.65	501.00	503.05	495.80	499.00	500.00	499.94	38142	190.69	2172	17927	47.00
MOLDTKPAC	W1	11-Jun-2021	335.00	359.80	359.80	340.00	359.00	343.20	341.44	108	0.37	9	104	96.30
MONTECARLO	EQ	11-Jun-2021	310.55	314.60	314.60	305.00	312.75	309.30	310.04	43890	136.08	1846	23313	53.12
MORARJEE	EQ	11-Jun-2021	18.95	19.35	19.35	18.25	18.75	18.75	18.63	28935	5.39	153	9134	31.57
MOREPENLAB	EQ	11-Jun-2021	63.85	66.50	66.75	63.20	64.00	64.20	64.78	5183305	3357.92	18876	2465251	47.56
MOTHERSUMI	EQ	11-Jun-2021	246.70	247.55	248.50	242.30	246.25	244.65	244.49	11577290	28304.98	96031	5914763	51.09
MOTILALOFS	EQ	11-Jun-2021	770.10	778.95	831.45	773.60	805.00	806.75	809.84	2055305	16644.62	54983	500683	24.36
MOTOGENFIN	EQ	11-Jun-2021	22.05	22.85	22.85	20.95	21.40	21.05	21.46	24976	5.36	263	17178	68.78
MPHASIS	EQ	11-Jun-2021	1964.20	1980.00	2069.00	1965.25	2000.90	2009.75	2025.41	1889149	38263.08	82610	436923	23.13
MPSLTD	EQ	11-Jun-2021	559.45	561.40	568.00	553.55	566.50	565.60	562.76	15418	86.77	1362	9839	63.82
MRF	EQ	11-Jun-2021	82172.15	82572.15	82818.45	81325.20	82124.00	82171.50	82110.97	13297	10918.30	9538	3047	22.91
MRO-TEK	EQ	11-Jun-2021	27.85	27.20	28.95	27.20	28.00	28.60	28.47	3299	0.94	43	2951	89.45
MRPL	EQ	11-Jun-2021	51.30	52.10	53.00	51.10	51.50	51.35	52.21	6034647	3150.39	20460	2084558	34.54
MSPL	BE	11-Jun-2021	11.05	11.30	11.60	11.00	11.20	11.20	11.29	395675	44.68	430	-	-
MSTCLTD	EQ	11-Jun-2021	259.65	261.00	284.70	259.05	276.20	275.20	275.71	2225127	6135.00	40732	830658	37.33
MTARTECH	EQ	11-Jun-2021	991.10	997.00	1048.05	992.80	1028.40	1028.30	1028.14	307438	3160.89	19060	103510	33.67
MTEDUCARE	EQ	11-Jun-2021	10.95	11.40	11.80	10.40	10.45	10.50	10.98	2309740	253.50	3615	1403226	60.75
MTNL	EQ	11-Jun-2021	21.10	21.25	21.65	20.90	21.10	21.00	21.16	1697021	359.15	4315	971685	57.26
MUKANDLTD	BE	11-Jun-2021	116.25	117.00	117.15	114.00	115.80	115.10	115.31	37188	42.88	257	-	-
MUKANDLTD	P1	11-Jun-2021	5.55	5.55	5.55	5.55	5.55	5.55	5.55	116	0.01	6	116	100.00
MUKTAARTS	EQ	11-Jun-2021	38.70	39.50	39.50	37.00	38.00	37.25	37.63	32945	12.40	502	20210	61.34
MUNJALAU	EQ	11-Jun-2021	68.20	69.30	70.50	68.05	68.25	68.35	69.03	640942	442.43	4692	352978	55.07
MUNJALSHOW	EQ	11-Jun-2021	159.35	159.45	165.80	159.00	162.35	161.80	162.94	229279	373.58	4871	110093	48.02
MURUDCERA	EQ	11-Jun-2021	27.60	27.80	28.20	26.40	27.05	27.05	27.17	519178	141.05	2912	154711	29.80
MUTHOOTCAP	EQ	11-Jun-2021	423.75	423.80	432.65	423.80	425.05	424.70	427.66	33779	144.46	1758	19716	58.37
MUTHOOTFIN	EQ	11-Jun-2021	1482.05	1495.00	1496.00	1471.05	1473.30	1474.35	1480.32	981014	14522.16	34821	484371	49.37
N100	EQ	11-Jun-2021	987.47	1009.90	1046.70	995.10	1007.00	1006.64	1004.34	57450	577.00	2787	43163	75.13
NABARD	N2	11-Jun-2021	1239.58	1239.99	1242.00	1237.49	1242.00	1237.61	1237.77	19794	245.00	52	16835	85.05
NACLIND	EQ	11-Jun-2021	85.10	85.85	87.60	78.05	79.50	79.25	80.54	701973	565.39	7737	415002	59.12
NAGAFERT	EQ	11-Jun-2021	9.50	9.50	9.65	9.25	9.45	9.35	9.41	660620	62.16	1052	498854	75.51
NAGREEKEXP	EQ	11-Jun-2021	26.90	26.60	28.90	26.60	27.15	27.80	27.92	31313	8.74	234	25785	82.35
NAHARCAP	EQ	11-Jun-2021	136.25	142.00	163.50	141.95	163.50	163.50	160.31	405059	649.35	5841	153398	37.87
NAHARINDUS	EQ	11-Jun-2021	68.45	69.30	71.85	69.25	71.45	71.75	71.15	162178	115.39	1271	105827	65.25
NAHARPOLY	EQ	11-Jun-2021	154.55	155.00	164.50	155.00	158.05	158.80	160.19	227272	364.06	6546	88865	39.10
NAHARSPING	EQ	11-Jun-2021	155.00	158.00	162.75	158.00	162.75	162.75	162.17	230645	374.04	1663	201332	87.29
NAM-INDIA	EQ	11-Jun-2021	377.70	379.75	380.00	370.05	372.70	372.00	372.90	1037342	3868.28	12115	565359	54.50
NARMADA	SM	11-Jun-2021	9.55	10.00	10.00	10.00	10.00	10.00	10.00	7200	0.72	1	7200	100.00
NATCOPHARM	EQ	11-Jun-2021	1101.90	1105.00	1111.80	1080.60	1098.00	1097.80	1094.85	461671	5054.62	11004	213792	46.31
NATHBIOGEN	EQ	11-Jun-2021	415.30	418.95	419.30	406.30	410.00	408.65	411.30	41779	171.84	2444	26615	63.70
NATIONALUM	EQ	11-Jun-2021	71.20	72.00	72.85	70.10	71.95	72.15	71.73	22888037	16418.65	47335	6736646	29.43
NAUKRI	EQ	11-Jun-2021	4732.55	4732.10	4740.00	4675.00	4700.00	4688.90	4705.36	345349	16249.92	26418	165344	47.88
NAVINFLUOR	EQ	11-Jun-2021	3394.00	3410.00	3410.40	3341.95	3355.40	3347.70	3367.86	156806	5281.01	14857	44581	28.43
NAVKARCORP	EQ	11-Jun-2021	42.15	42.20	44.50	41.20	43.05	43.00	43.53	2489885	1083.74	8688	735244	29.53
NAVNETEDUL	EQ	11-Jun-2021	90.50	91.25	92.80	90.60	91.50	91.55	91.59	512846	469.72	5792	339872	66.27
NAZARA	EQ	11-Jun-2021	1720.20	1740.00	1747.00	1711.75	1726.30	1726.20	1727.83	151500	2617.66	7402	58254	38.45
NBCC	EQ	11-Jun-2021	48.80	49.20	55.85	48.85	55.30	54.70	53.32	150258062	80122.93	272958	32860504	21.87
NBIFIN	EQ	11-Jun-2021	2280.60	2304.85	2310.15	2255.05	2280.00	2261.65	2268.82	4236	96.11	1824	335	7.91
NBVENTURES	EQ	11-Jun-2021	101.05	102.80	109.75	101.30	106.50	106.65	106.12	3839024	4073.83	33474	1642010	42.77
NCC	EQ	11-Jun-2021	86.00	86.85	92.00	86.15	91.00	90.45	89.43	23181204	20729.82	96578	10644824	45.92
NCLIND	EQ	11-Jun-2021	209.15	210.60	213.30	209.00	211.45	210.50	210.48	205237	431.99	3730	124076	60.45
NCPSESDL24	EQ	11-Jun-2021	105.20	105.23	105.31	105.18	105.28	105.29	105.23	76720	80.73	45	42240	55.06
NDGL	EQ	11-Jun-2021	1072.45	1106.20	1106.20	1066.50	1098.00	1095.15	1088.16	682	7.42	233	230	33.72
NDL	BE	11-Jun-2021	46.90	46.30	49.20	46.10	47.10	47.20	47.20	34276	16.18	145	-	-
NDRAUTO	EQ	11-Jun-2021	219.10	215.65	223.95	215.05	217.00	216.20	218.03	8378	18.27	527	3662	43.71
NDTV	EQ	11-Jun-2021	71.25	71.90	72.35	69.90	71.00	70.40	70.74	46823	33.12	525	31423	67.11
NECCLTD	EQ	11-Jun-2021	12.75	13.00	13.00	12.50	12.60	12.60	12.64	193260	24.43	487	135547	70.14
NECLIFE	EQ	11-Jun-2021	37.85	38.50	43.15	38.35	40.20	40.45	40.98	9079052	3720.94	27039	3247590	35.77
NELCAST	EQ	11-Jun-2021	75.50	75.90	80.10	75.60	77.20	77.35	78.29	519240	406.52	7280	238911	46.01
NELCO	EQ	11-Jun-2021	257.60	258.20	259.70	250.35	254.50	254.50	254.17	262935	668.31	5963	106906	40.66
NEOGEN	EQ	11-Jun-2021	879.90	904.00	904.00	866.10	874.00	874.40	874.61	45551	398.39	5224	21837	47.94
NESCO	EQ	11-Jun-2021	554.35	559.95	575.00	557.35	572.00	571.95	568.95	148713	846.11	6446	88694	59.64
NESTLEIND	EQ	11-Jun-2021	17556.10	17609.00	17609.00	17365.00	17530.00	17536.40	17481.85	48997	8565.58	12591	22476	45.87
NETF	EQ	11-Jun-2021	194.13	192.84	192.84	192.84	192.84	192.84	192.84	173	0.33	15	173	100.00
NETFCONSUM	EQ	11-Jun-2021	68.04	68.01	69.10	66.97	67.75	67.64	67.61	3979	2.69	184	3083	77.48
NETFDIVOPP	EQ	11-Jun-2021	40.00	40.80	40.80	39.15	40.26	40.26	40.06	1059	0.42	107	683	64.49
NETFGILT5Y	EQ	11-Jun-2021	48.52	48.57	48.63	48.52	48.63	48.63	48.53	367	0.18	8	310	84.47
NETFIT	EQ	11-Jun-2021	28.10	28.17	28.70	28.05	28.62	28.64	28.54	763197	217.79	2255	436186	57.15
NETFLTGILT	EQ	11-Jun-2021	22.61	22.61	22.63	22.53	22.61	22.61	22.60	97486	22.03	94	92804	95.20
NETFMID150	EQ	11-Jun-2021	103.76	105.11	105.11	102.51	103.74	103.72	103.85	470903	489.04	1077	386959	82.17
NETFNIF100	EQ	11-Jun-2021	165.00	166.86	166.86	161.95	165.95	165.26	165.49	1441	2.38	81	998	69.26
NETFNV20	EQ	11-Jun-2021	86.64	89.98	89.98	85.70	86.72	87.06	86.94	2107	1.83	80	1907	90.51
NETFSDL26	EQ	11-Jun-2021	103.52	103.61	103.61	103.56	103.61	103.61	103.60	249166	258.14	28	249145	99.99
NETWORK18	EQ	11-Jun-2021	53.50	58.00	58.00	51.80	52.25	52.40	54.27	15516969	8421.57	39739	4916637	31.69
NEULANDLAB	BE	11-Jun-2021	2066.10	2094.00	2094.00	2045.00	2094.00	2074.75	2064.09	18593	383.78	1040	-	-
NEWGEN	EQ	11-Jun-2021	445.30	441.00	460.00	441.00	447.50	449.25	451.45	120029	541.87	7287	63330	52.76
NEXTMEDIA	EQ	11-Jun-2021	6.45	6.50	6.50	6.25	6.35	6.35	6.38	7149	0.46	40	6557	91.72
NFL	EQ	11-Jun-2021	71.30	68.50	69.65	68.05	68.90	68.60	68.87	4486648	3089.86	19615	1893851	42.21
NH	EQ	11-Jun-2021	471.30	473.95	494.00	466.25	489.80	490.65	481.64	897937	4324.84	22360	288089	32.08
NHAI	N1	11-Jun-2021	1082.28	1083.00	1083.90	1081.10	1083.90	1083.05	1082.49	6713	72.67	38	5591	83.29
NHAI	N2	11-Jun-2021	1281.50	1280.01	1280.20	1280.00	1280.20	1280.20	1280.03	1001	12.81	9	1000	99.90
NHAI	N6	11-Jun-2021	1293.00	1292.30	1297.70	1292.30	1293.00	1293.00	1297.46	126	1.63	3	120	95.24
NHAI	N9	11-Jun-2021	1243.37	1242.90	1242.90	1242.90	1242.90	1242.90	1242.90	77	0.96	1	77	100.00
NHAI	NA	11-Jun-2021	1240.00	1241.00	1243.40	1241.00	1243.40	1243.40	1242.22	978	12.15	14	687	70.25
NHAI	NE	11-Jun-2021	1279.99	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	50	0.64	1	50	100.00
NHBTF2014	N4	11-Jun-2021	5711.00	5690.00	5975.00	5690.00	5800.00	5800.00	5798.31	252	14.61	27	252	100.00
NHBTF2014	N6	11-Jun-2021	7272.58	7272.00	7272.00	7225.00	7250.00	7231.11	7231.12	131	9.47	10	120	91.60
NHBTF2023	N5	11-Jun-2021	5550.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	58	3.48	3	58	100.00
NHBTF2023	N7	11-Jun-2021	7101.00	7248.00	7248.00	7248.00	7248.00	7248.00	7248.00	1	0.07	1	1	100.00
NHPC	EQ	11-Jun-2021	27.05	27.45	27.50	26.40	26.85	26.85	27.00	28049476	7572.92	26454	13419889	47.84
NHPC	N6	11-Jun-2021	1436.50	1436.00	1436.49	1436.00	1436.49	1436.49	1436.39	5	0.07	2	5	100.00
NIACL	EQ	11-Jun-2021	168.70	169.00	172.95	167.55	169.40	169.85	169.83	766662	1301.99	10612	261673	34.13
NIBL	BE	11-Jun-2021	21.80	21.95	22.60	21.90	22.60	22.00	22.14	21037	4.66	80	-	-
NIFTYBEES	EQ	11-Jun-2021	168.60	173.90	173.90	167.20	169.39	169.33	169.38	1395622	2363.92	14339	785703	56.30
NIFTYEES	EQ	11-Jun-2021	20351.00	20000.00	20300.00	20000.00	20300.00	20300.00	20150.00	2	0.40	2	2	100.00
NIITLTD	EQ	11-Jun-2021	278.45	278.00	286.60	272.55	274.10	275.35	277.80	1790563	4974.13	31021	397704	22.21
NILAINFRA	EQ	11-Jun-2021	5.65	5.80	5.85	5.40	5.55	5.60	5.62	358670	20.16	508	262692	73.24
NILASPACES	EQ	11-Jun-2021	1.95	1.95	2.00	1.80	1.90	1.85	1.86	1783548	33.11	950	1301257	72.96
NILKAMAL	EQ	11-Jun-2021	2301.45	2324.00	2333.00	2272.00	2274.00	2276.45	2290.10	15855	363.10	2293	5827	36.75
NIPPOBATRY	EQ	11-Jun-2021	1004.10	1012.10	1013.00	981.05	996.00	992.15	994.59	7135	70.96	841	3975	55.71
NIRAJ	EQ	11-Jun-2021	42.75	42.75	44.95	41.75	42.05	42.10	42.73	33682	14.39	376	17261	51.25
NITCO	EQ	11-Jun-2021	30.35	30.80	33.35	30.20	33.35	33.10	32.61	1393750	454.53	5107	520904	37.37
NITINFIRE	BZ	11-Jun-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	233876	2.81	99	-	-
NITINSPIN	EQ	11-Jun-2021	123.15	125.10	128.90	123.25	124.00	124.10	126.03	552813	696.73	6295	325864	58.95
NITIRAJ	EQ	11-Jun-2021	53.80	54.50	54.50	52.20	52.20	52.35	52.81	2369	1.25	28	1696	71.59
NKIND	BE	11-Jun-2021	25.90	27.15	27.15	26.50	27.15	27.15	26.98	484	0.13	12	-	-
NLCINDIA	EQ	11-Jun-2021	64.40	65.95	66.80	64.60	65.10	65.05	65.62	6194056	4064.57	42923	2440670	39.40
NMDC	EQ	11-Jun-2021	179.45	181.55	184.95	179.15	184.20	183.90	182.80	19327744	35330.59	80748	4586234	23.73
NOCIL	EQ	11-Jun-2021	209.60	211.20	212.90	208.30	209.45	208.85	210.44	599843	1262.33	7839	298978	49.84
NOIDATOLL	EQ	11-Jun-2021	7.95	8.25	8.30	7.60	7.60	7.60	7.91	1256796	99.46	1374	641173	51.02
NOVARTIND	EQ	11-Jun-2021	688.55	697.90	826.25	697.90	826.25	826.25	776.11	1171407	9091.40	46328	257911	22.02
NPBET	EQ	11-Jun-2021	181.06	181.06	184.50	178.11	181.31	182.37	183.27	245	0.45	28	237	96.73
NRAIL	EQ	11-Jun-2021	225.30	227.45	229.00	222.90	223.25	224.30	226.38	40398	91.45	1121	29479	72.97
NRBBEARING	EQ	11-Jun-2021	129.90	130.70	132.95	129.10	130.00	129.65	130.45	400610	522.60	5344	228910	57.14
NSIL	EQ	11-Jun-2021	1716.70	1730.90	1742.95	1697.25	1730.00	1719.25	1714.11	672	11.52	217	509	75.74
NTPC	EQ	11-Jun-2021	118.50	118.90	119.55	117.55	118.60	118.80	118.65	13871562	16459.25	50511	5653964	40.76
NTPC	N1	11-Jun-2021	1174.90	1173.99	1173.99	1173.99	1173.99	1173.99	1173.99	40	0.47	2	40	100.00
NTPC	N4	11-Jun-2021	1137.01	1142.00	1142.99	1141.99	1142.99	1142.99	1142.00	352	4.02	5	352	100.00
NTPC	N7	11-Jun-2021	13.78	13.78	13.78	13.72	13.72	13.73	13.75	33152	4.56	126	28809	86.90
NTPC	NB	11-Jun-2021	1162.40	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	2	0.02	2	2	100.00
NUCLEUS	EQ	11-Jun-2021	558.55	564.70	660.00	564.05	590.25	588.15	593.74	397329	2359.11	20640	151643	38.17
NURECA	EQ	11-Jun-2021	1515.70	1535.00	1535.00	1503.50	1513.00	1513.45	1518.23	10605	161.01	883	7467	70.41
NXTDIGITAL	EQ	11-Jun-2021	496.35	506.90	506.90	492.30	495.00	495.60	497.39	8624	42.89	507	6740	78.15
OAL	EQ	11-Jun-2021	786.80	797.90	798.85	785.50	791.95	791.00	790.82	12339	97.58	2192	5902	47.83
OBEROIRLTY	EQ	11-Jun-2021	663.00	664.00	678.40	649.10	653.55	652.85	663.34	930287	6170.95	23675	296372	31.86
OCCL	EQ	11-Jun-2021	1104.00	1109.95	1140.00	1106.75	1140.00	1131.15	1127.78	26578	299.74	2374	17472	65.74
OFSS	EQ	11-Jun-2021	3544.90	3560.00	3739.90	3546.50	3689.90	3689.35	3684.11	403564	14867.76	28908	169740	42.06
OIL	EQ	11-Jun-2021	140.60	142.75	145.85	141.25	143.10	142.25	143.70	1667671	2396.51	17250	560318	33.60
OLECTRA	EQ	11-Jun-2021	191.65	193.95	194.80	187.00	188.75	188.40	190.11	246228	468.12	5541	142999	58.08
OMAXAUTO	EQ	11-Jun-2021	48.45	49.50	49.70	47.25	47.80	47.75	48.21	35477	17.10	894	20557	57.94
OMAXE	EQ	11-Jun-2021	82.75	83.70	85.00	83.00	83.75	83.65	84.10	133601	112.36	1384	91066	68.16
OMFURN	SM	11-Jun-2021	9.15	8.70	8.70	8.70	8.70	8.70	8.70	18000	1.57	2	18000	100.00
OMINFRAL	EQ	11-Jun-2021	27.10	27.10	28.00	27.10	27.45	27.35	27.50	124924	34.36	739	96496	77.24
ONELIFECAP	BE	11-Jun-2021	10.90	11.40	11.40	11.25	11.25	11.25	11.39	1310	0.15	8	-	-
ONEPOINT	BE	11-Jun-2021	20.50	21.40	21.50	21.00	21.50	21.50	21.11	254700	53.78	130	-	-
ONGC	EQ	11-Jun-2021	123.95	123.95	126.60	122.50	123.60	123.55	124.29	18360366	22820.47	90357	4480487	24.40
ONMOBILE	EQ	11-Jun-2021	120.95	121.45	122.00	119.10	120.00	119.50	120.30	357989	430.67	4401	209923	58.64
ONWARDTEC	BE	11-Jun-2021	189.60	188.00	192.25	186.00	190.00	190.80	190.15	38993	74.14	557	-	-
OPTIEMUS	BE	11-Jun-2021	128.30	129.55	132.80	127.90	131.90	129.35	130.09	20990	27.31	292	-	-
OPTOCIRCUI	BE	11-Jun-2021	4.65	4.60	4.85	4.60	4.80	4.80	4.77	1138673	54.31	772	-	-
ORBTEXP	EQ	11-Jun-2021	68.50	69.25	69.35	68.45	69.35	68.95	69.01	5819	4.02	166	3592	61.73
ORCHPHARMA	EQ	11-Jun-2021	1370.65	1394.95	1394.95	1336.30	1345.00	1344.40	1361.16	4792	65.23	698	3760	78.46
ORICONENT	EQ	11-Jun-2021	26.40	26.00	27.00	26.00	26.50	26.60	26.56	291848	77.52	944	197444	67.65
ORIENTABRA	EQ	11-Jun-2021	26.85	27.90	27.90	26.25	26.90	26.90	27.16	434250	117.92	2582	244210	56.24
ORIENTALTL	EQ	11-Jun-2021	9.75	10.00	10.00	9.40	9.50	9.60	9.63	74140	7.14	339	43199	58.27
ORIENTBELL	EQ	11-Jun-2021	340.95	356.95	356.95	323.15	334.00	335.80	336.31	69265	232.94	4137	33663	48.60
ORIENTCEM	EQ	11-Jun-2021	135.30	136.80	137.15	134.50	135.80	135.70	135.68	497276	674.72	5743	314555	63.26
ORIENTELEC	EQ	11-Jun-2021	304.95	306.90	309.60	304.60	306.90	305.60	307.12	285892	878.03	6319	176493	61.73
ORIENTHOT	EQ	11-Jun-2021	40.05	40.80	40.80	39.40	39.65	39.70	39.81	220764	87.88	1681	148933	67.46
ORIENTLTD	EQ	11-Jun-2021	102.40	108.90	108.90	94.55	95.75	95.20	97.91	88028	86.19	1437	64572	73.35
ORIENTPPR	EQ	11-Jun-2021	28.20	28.65	28.90	27.90	28.10	28.05	28.35	1590997	451.07	3945	856264	53.82
ORIENTREF	EQ	11-Jun-2021	311.55	315.00	323.45	309.10	311.15	310.50	314.56	232124	730.16	5724	107422	46.28
ORISSAMINE	EQ	11-Jun-2021	3265.05	3300.00	3360.00	3235.55	3273.00	3264.90	3301.17	24076	794.79	3501	8999	37.38
ORTEL	BZ	11-Jun-2021	1.35	1.35	1.35	1.35	1.35	1.35	1.35	100	0.00	2	-	-
ORTINLAB	EQ	11-Jun-2021	31.35	32.20	33.50	31.05	32.00	32.00	32.49	435985	141.65	3511	248858	57.08
OSIAHYPER	SM	11-Jun-2021	171.00	173.00	173.00	173.00	173.00	173.00	173.00	400	0.69	1	400	100.00
OSWALAGRO	EQ	11-Jun-2021	13.55	13.85	14.15	13.60	14.00	13.90	13.95	456007	63.62	1436	300009	65.79
OSWALSEEDS	SM	11-Jun-2021	45.90	43.65	45.75	43.65	45.75	45.75	44.70	8000	3.58	2	8000	100.00
PAEL	BZ	11-Jun-2021	7.90	8.25	8.25	7.85	7.95	7.95	8.18	2772	0.23	15	-	-
PAGEIND	EQ	11-Jun-2021	30221.25	30450.00	30450.00	29975.00	30148.00	30127.05	30119.75	16864	5079.40	7208	6983	41.41
PAISALO	EQ	11-Jun-2021	613.45	610.05	619.15	609.85	613.00	614.75	614.26	45971	282.38	2593	36942	80.36
PALASHSECU	EQ	11-Jun-2021	83.10	85.90	85.90	78.95	79.00	79.50	80.62	12304	9.92	137	8100	65.83
PALREDTEC	EQ	11-Jun-2021	158.35	160.50	160.50	148.00	150.00	150.95	153.24	24755	37.94	956	13896	56.13
PANACEABIO	EQ	11-Jun-2021	377.50	380.00	407.95	378.45	398.20	396.50	392.88	849740	3338.46	20486	298439	35.12
PANACHE	EQ	11-Jun-2021	62.90	62.90	64.50	61.15	62.00	62.05	62.68	36400	22.81	348	11674	32.07
PANAMAPET	EQ	11-Jun-2021	227.25	230.90	242.40	227.00	228.00	229.40	234.85	639994	1503.00	16089	267956	41.87
PAR	SM	11-Jun-2021	76.65	80.45	80.45	78.00	78.00	78.00	80.18	36000	28.86	8	36000	100.00
PARACABLES	EQ	11-Jun-2021	13.65	13.90	14.00	13.10	13.45	13.40	13.64	819159	111.71	2852	509550	62.20
PARAGMILK	EQ	11-Jun-2021	141.85	146.00	148.00	143.05	146.60	146.75	145.53	1428949	2079.58	13755	595901	41.70
PARSVNATH	EQ	11-Jun-2021	14.70	15.40	15.40	14.00	14.80	14.90	14.79	807200	119.35	1670	496324	61.49
PARTYCRUS	SM	11-Jun-2021	21.00	21.00	21.50	21.00	21.00	21.00	21.25	8000	1.70	4	6000	75.00
PASHUPATI	SM	11-Jun-2021	76.40	75.00	75.00	75.00	75.00	75.00	75.00	1600	1.20	1	1600	100.00
PATELENG	EQ	11-Jun-2021	15.55	15.75	15.90	14.95	15.10	15.05	15.34	4966346	761.77	5868	2738010	55.13
PATINTLOG	EQ	11-Jun-2021	27.30	27.95	28.65	27.40	28.65	28.65	28.35	330025	93.55	1501	256123	77.61
PATSPINLTD	BE	11-Jun-2021	7.15	7.15	7.15	6.80	7.00	7.00	6.94	26052	1.81	118	-	-
PAVNAIND	SM	11-Jun-2021	166.50	166.50	166.50	166.00	166.00	166.00	166.25	1600	2.66	2	1600	100.00
PBAINFRA	EQ	11-Jun-2021	10.85	11.35	11.35	11.35	11.35	11.35	11.35	2875	0.33	12	2875	100.00
PCJEWELLER	EQ	11-Jun-2021	27.30	27.60	27.70	27.00	27.20	27.20	27.28	2163019	590.15	5093	1200316	55.49
PDMJEPAPER	EQ	11-Jun-2021	32.60	32.80	33.15	31.60	32.10	31.85	32.17	199489	64.17	1509	110550	55.42
PDSMFL	EQ	11-Jun-2021	972.00	990.00	1020.40	958.75	976.00	976.15	975.71	18178	177.37	431	17166	94.43
PEARLPOLY	EQ	11-Jun-2021	19.15	19.60	19.60	18.45	18.95	19.05	19.13	39226	7.50	240	33966	86.59
PEL	EQ	11-Jun-2021	2195.95	2188.00	2331.00	2180.95	2256.00	2252.80	2279.80	3401862	77555.73	161007	225242	6.62
PENIND	EQ	11-Jun-2021	27.90	28.70	28.90	27.05	27.45	27.25	27.56	1652292	455.33	5665	1019361	61.69
PENINLAND	BE	11-Jun-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	130169	13.86	100	-	-
PERSISTENT	EQ	11-Jun-2021	2518.70	2533.00	2548.85	2480.00	2480.00	2520.25	2525.35	220050	5557.03	17492	182083	82.75
PETRONET	EQ	11-Jun-2021	232.60	233.95	233.95	230.20	232.05	231.75	232.10	7020348	16294.23	75285	4148304	59.09
PFC	EQ	11-Jun-2021	130.75	132.30	132.75	129.65	130.25	130.50	131.15	5599022	7342.97	30394	2238117	39.97
PFC	N4	11-Jun-2021	1083.50	1082.00	1083.20	1079.00	1079.00	1079.00	1082.54	1035	11.20	12	1033	99.81
PFC	N5	11-Jun-2021	1250.00	1253.00	1255.00	1253.00	1255.00	1255.00	1253.89	459	5.76	9	459	100.00
PFC	N6	11-Jun-2021	1166.85	1165.00	1165.00	1160.00	1160.00	1160.00	1161.25	80	0.93	3	80	100.00
PFC	N8	11-Jun-2021	1448.97	1453.00	1453.00	1453.00	1453.00	1453.00	1453.00	100	1.45	1	100	100.00
PFIZER	EQ	11-Jun-2021	5538.55	5538.55	5656.00	5522.00	5542.00	5538.30	5586.67	151553	8466.76	16642	40139	26.49
PFOCUS	BE	11-Jun-2021	61.90	62.80	64.95	60.50	64.00	64.30	62.34	129439	80.69	796	-	-
PFS	EQ	11-Jun-2021	19.25	19.50	20.40	19.20	19.45	19.45	19.68	4569637	899.50	6943	2123840	46.48
PGEL	EQ	11-Jun-2021	438.00	447.85	447.85	416.10	426.10	422.50	425.93	80243	341.78	2419	52027	64.84
PGHH	EQ	11-Jun-2021	13124.55	13149.00	13152.55	13010.00	13051.20	13090.35	13080.60	2337	305.69	1042	1196	51.18
PGHL	EQ	11-Jun-2021	5840.10	5850.00	5850.00	5800.05	5810.90	5808.10	5811.91	8764	509.36	2546	5402	61.64
PGIL	EQ	11-Jun-2021	215.00	214.70	219.40	212.10	213.10	213.30	215.57	4721	10.18	183	3197	67.72
PGINVIT	IV	11-Jun-2021	113.62	113.62	114.98	113.50	114.00	114.00	114.19	2173100	2481.54	5738	2093100	96.32
PHILIPCARB	EQ	11-Jun-2021	233.30	234.85	235.40	230.50	232.10	232.10	233.15	1022001	2382.81	16407	249250	24.39
PHOENIXLTD	EQ	11-Jun-2021	834.20	847.00	859.00	831.50	835.00	836.05	841.65	121194	1020.03	10794	69499	57.35
PIDILITIND	EQ	11-Jun-2021	2132.25	2155.00	2160.00	2105.25	2115.00	2116.95	2124.10	734785	15607.57	41774	212735	28.95
PIGL	SM	11-Jun-2021	82.00	77.90	77.90	77.90	77.90	77.90	77.90	4000	3.12	1	4000	100.00
PIIND	EQ	11-Jun-2021	2832.75	2849.00	2885.60	2821.00	2828.00	2835.35	2846.16	185561	5281.36	19390	80522	43.39
PILANIINVS	EQ	11-Jun-2021	1996.45	1996.45	2022.00	1980.00	1984.00	1988.10	1995.36	10751	214.52	2497	5883	54.72
PILITA	EQ	11-Jun-2021	11.15	11.30	11.40	10.40	10.60	10.65	10.72	4396567	471.37	3732	1902108	43.26
PIONDIST	EQ	11-Jun-2021	128.55	128.55	135.95	127.45	133.50	133.35	133.37	177925	237.31	2671	89065	50.06
PIONEEREMB	EQ	11-Jun-2021	55.65	56.30	56.30	54.25	54.95	54.75	55.00	138171	75.99	1391	86980	62.95
PITTIENG	EQ	11-Jun-2021	106.70	108.00	111.10	106.30	106.60	107.55	108.27	318448	344.77	4350	191653	60.18
PKTEA	BE	11-Jun-2021	235.60	224.05	244.00	224.00	240.90	236.10	234.23	679	1.59	49	-	-
PLASTIBLEN	EQ	11-Jun-2021	248.10	248.10	254.00	242.00	248.40	244.65	247.36	73990	183.02	3354	47842	64.66
PNB	EQ	11-Jun-2021	42.50	42.90	43.10	41.80	42.05	42.05	42.33	91371585	38673.58	99158	20256927	22.17
PNBGILTS	EQ	11-Jun-2021	80.25	81.55	81.90	80.30	80.80	80.60	80.98	719555	582.68	4599	328505	45.65
PNBHOUSING	BE	11-Jun-2021	816.65	816.65	850.00	805.00	816.90	815.75	829.00	88567	734.22	3240	-	-
PNC	BE	11-Jun-2021	43.30	44.80	45.20	41.35	41.65	41.95	43.03	31739	13.66	251	-	-
PNCINFRA	EQ	11-Jun-2021	256.20	258.50	262.00	254.00	254.90	256.05	259.23	284285	736.96	7725	135506	47.67
PODDARHOUS	EQ	11-Jun-2021	189.35	186.30	190.50	179.90	182.95	183.45	184.49	47185	87.05	1096	21050	44.61
PODDARMENT	EQ	11-Jun-2021	246.70	249.80	259.00	234.45	238.50	239.45	244.83	44641	109.29	2715	22971	51.46
POKARNA	EQ	11-Jun-2021	373.00	369.25	379.00	360.00	370.50	368.25	367.43	70672	259.67	3084	35075	49.63
POLYCAB	EQ	11-Jun-2021	1773.50	1775.00	1825.50	1756.05	1824.00	1823.00	1796.11	561136	10078.63	21121	250006	44.55
POLYMED	EQ	11-Jun-2021	968.75	970.00	976.00	956.10	968.00	966.00	965.89	116444	1124.72	9733	61697	52.98
POLYPLEX	EQ	11-Jun-2021	1353.10	1374.45	1374.45	1323.00	1335.00	1328.45	1341.23	150408	2017.32	9217	74875	49.78
PONNIERODE	EQ	11-Jun-2021	220.85	223.80	239.70	218.05	218.50	220.00	221.66	52766	116.96	1787	34091	64.61
POWERGRID	EQ	11-Jun-2021	241.65	248.80	248.80	244.00	246.60	246.30	246.12	16392434	40344.89	100451	6047449	36.89
POWERINDIA	EQ	11-Jun-2021	1849.30	1872.00	1895.90	1851.10	1853.55	1864.40	1876.75	12575	236.00	1547	5875	46.72
POWERMECH	EQ	11-Jun-2021	692.45	699.00	715.00	692.00	704.55	706.00	702.97	63929	449.40	3369	37764	59.07
PPAP	EQ	11-Jun-2021	212.80	214.50	249.00	213.95	232.00	232.65	238.15	858162	2043.75	20235	208475	24.29
PPL	EQ	11-Jun-2021	175.75	177.80	178.35	172.20	173.90	174.00	174.87	168878	295.32	5109	76349	45.21
PRAENG	EQ	11-Jun-2021	12.60	12.85	12.85	11.35	11.50	11.55	11.65	792876	92.35	1409	506912	63.93
PRAJIND	BE	11-Jun-2021	385.20	390.00	392.40	375.00	380.00	377.90	378.94	545521	2067.21	12214	-	-
PRAKASH	EQ	11-Jun-2021	78.20	79.00	83.50	79.00	82.85	82.75	81.80	3753882	3070.82	18633	1754830	46.75
PRAKASHSTL	BE	11-Jun-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.09	437170	4.76	244	-	-
PRAXIS	EQ	11-Jun-2021	45.30	45.30	47.00	44.15	44.20	44.80	45.67	30770	14.05	388	23970	77.90
PRECAM	EQ	11-Jun-2021	61.55	62.00	69.40	62.00	67.50	66.60	65.97	1951393	1287.24	18061	912506	46.76
PRECOT	EQ	11-Jun-2021	182.50	191.60	191.60	191.60	191.60	191.60	191.60	20848	39.94	72	20847	100.00
PRECWIRE	EQ	11-Jun-2021	208.80	207.00	232.00	207.00	224.40	222.85	225.68	407241	919.04	10831	145936	35.84
PREMEXPLN	EQ	11-Jun-2021	141.10	143.25	144.90	141.50	144.40	143.90	143.57	15317	21.99	493	11537	75.32
PREMIER	BE	11-Jun-2021	3.50	3.65	3.65	3.35	3.65	3.65	3.54	9170	0.32	19	-	-
PREMIERPOL	EQ	11-Jun-2021	49.75	51.40	51.40	49.75	50.25	50.00	50.53	12015	6.07	178	7107	59.15
PRESSMN	EQ	11-Jun-2021	30.55	31.90	31.90	28.75	28.90	29.10	30.31	527391	159.84	3422	333359	63.21
PRESTIGE	EQ	11-Jun-2021	296.75	299.00	302.00	292.55	294.00	293.60	296.99	521983	1550.22	10996	221283	42.39
PRICOLLTD	EQ	11-Jun-2021	90.05	90.80	94.55	89.45	93.25	93.70	92.27	1979132	1826.14	14728	1006099	50.84
PRIMESECU	EQ	11-Jun-2021	60.25	60.50	61.70	58.00	60.00	60.35	59.24	77817	46.10	626	52535	67.51
PRINCEPIPE	EQ	11-Jun-2021	719.65	725.05	728.75	708.75	710.00	711.90	717.26	226795	1626.70	23582	148271	65.38
PRIVISCL	EQ	11-Jun-2021	1047.55	1057.90	1073.80	990.00	993.25	994.60	1002.90	90275	905.37	6215	61693	68.34
PROINDIA	EQ	11-Jun-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	265	0.01	6	265	100.00
PROZONINTU	BE	11-Jun-2021	51.15	53.70	53.70	53.70	53.70	53.70	53.70	317664	170.59	1576	-	-
PRSMJOHNSN	EQ	11-Jun-2021	132.15	134.00	135.90	130.60	132.00	131.90	133.17	385686	513.64	5522	238935	61.95
PSB	EQ	11-Jun-2021	20.70	20.95	21.05	20.20	20.30	20.30	20.46	975619	199.62	1800	639834	65.58
PSPPROJECT	EQ	11-Jun-2021	435.25	437.50	473.95	437.50	455.00	457.20	460.64	683620	3149.00	15182	331825	48.54
PSUBNKBEES	EQ	11-Jun-2021	27.12	27.90	27.90	26.90	27.20	27.15	27.13	642634	174.33	1675	358704	55.82
PTC	EQ	11-Jun-2021	97.95	98.70	99.65	96.50	97.80	98.10	98.28	2744259	2697.15	9118	1741951	63.48
PTL	EQ	11-Jun-2021	46.30	46.90	47.60	46.35	47.35	47.25	47.25	238007	112.46	2885	160485	67.43
PULZ	SM	11-Jun-2021	18.05	17.15	17.50	17.15	17.50	17.50	17.27	12000	2.07	3	8000	66.67
PUNJABCHEM	EQ	11-Jun-2021	1338.10	1350.00	1397.45	1347.85	1380.00	1377.55	1378.30	80072	1103.63	5389	65075	81.27
PUNJLLOYD	BZ	11-Jun-2021	2.50	2.60	2.60	2.45	2.55	2.55	2.54	1620910	41.11	989	-	-
PURVA	EQ	11-Jun-2021	88.90	93.30	94.50	87.90	89.50	89.40	91.18	1873718	1708.54	14924	428066	22.85
PVR	EQ	11-Jun-2021	1440.80	1447.50	1458.90	1428.00	1439.00	1439.30	1443.20	522293	7537.71	22037	118351	22.66
QGOLDHALF	EQ	11-Jun-2021	2105.00	2116.00	2119.00	2111.25	2117.00	2117.00	2116.90	760	16.09	70	608	80.00
QNIFTY	EQ	11-Jun-2021	1629.00	1677.87	1677.87	1631.00	1637.00	1637.00	1635.55	101	1.65	30	80	79.21
QUESS	EQ	11-Jun-2021	856.30	867.80	867.80	830.65	835.00	835.10	843.11	204416	1723.44	12943	94872	46.41
QUICKHEAL	EQ	11-Jun-2021	252.05	252.90	255.45	244.65	247.95	247.25	250.32	519482	1300.35	10007	217294	41.83
RADAAN	EQ	11-Jun-2021	1.25	1.35	1.35	1.35	1.35	1.35	1.35	217777	2.94	197	210077	96.46
RADICO	EQ	11-Jun-2021	711.45	712.10	718.00	707.25	712.00	710.90	711.74	366747	2610.30	9150	163992	44.72
RADIOCITY	EQ	11-Jun-2021	27.45	28.00	28.90	27.10	28.30	28.30	28.10	7213379	2026.61	18488	3242303	44.95
RAILTEL	EQ	11-Jun-2021	154.45	155.40	156.20	148.55	149.80	149.90	150.48	3534943	5319.53	33827	1522513	43.07
RAIN	EQ	11-Jun-2021	182.45	183.60	185.20	180.45	181.20	181.20	182.48	2332536	4256.38	15935	877051	37.60
RAJESHEXPO	EQ	11-Jun-2021	556.40	558.55	566.00	555.55	565.00	562.00	562.03	246770	1386.92	6476	37608	15.24
RAJMET	EQ	11-Jun-2021	123.00	125.10	128.00	123.35	127.50	127.70	125.33	2231	2.80	50	1173	52.58
RAJRATAN	EQ	11-Jun-2021	1114.50	1133.00	1133.00	1095.00	1114.00	1102.00	1108.56	8477	93.97	1691	4295	50.67
RAJRAYON	BZ	11-Jun-2021	0.35	0.40	0.40	0.40	0.40	0.40	0.40	3438454	13.75	402	-	-
RAJSREESUG	EQ	11-Jun-2021	27.00	28.35	28.35	28.05	28.35	28.35	28.29	80799	22.86	362	75691	93.68
RAJTV	EQ	11-Jun-2021	40.25	40.30	41.35	39.45	39.45	39.65	40.23	26110	10.51	407	17944	68.72
RALLIS	EQ	11-Jun-2021	345.25	350.00	351.30	342.10	346.00	343.90	345.66	1265638	4374.75	28635	319686	25.26
RAMANEWS	EQ	11-Jun-2021	18.80	19.00	20.45	18.80	19.90	19.95	19.83	1002964	198.92	3305	534745	53.32
RAMASTEEL	EQ	11-Jun-2021	77.25	77.95	79.90	77.05	79.85	79.50	78.73	27348	21.53	370	22707	83.03
RAMCOCEM	EQ	11-Jun-2021	998.95	1004.00	1005.00	983.05	988.00	987.40	991.39	541617	5369.54	16256	282157	52.10
RAMCOIND	EQ	11-Jun-2021	267.10	268.45	269.90	264.60	266.95	265.65	266.10	85123	226.51	2989	62915	73.91
RAMCOSYS	EQ	11-Jun-2021	546.15	549.90	561.95	546.50	559.00	559.45	556.72	115594	643.53	5133	57324	49.59
RAMKY	EQ	11-Jun-2021	122.75	128.85	128.85	116.75	123.00	123.00	122.24	528571	646.12	5046	274416	51.92
RAMSARUP	BZ	11-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	32203	0.43	20	-	-
RANASUG	EQ	11-Jun-2021	19.80	20.40	20.75	19.80	20.75	20.75	20.60	5023854	1035.00	7524	2694391	53.63
RANEENGINE	EQ	11-Jun-2021	306.50	307.85	332.00	305.00	321.95	324.10	324.82	65941	214.19	2853	28662	43.47
RANEHOLDIN	EQ	11-Jun-2021	665.95	671.10	684.50	657.00	679.70	675.55	672.30	173959	1169.53	6265	104163	59.88
RATNAMANI	EQ	11-Jun-2021	2001.95	2023.00	2039.00	2003.00	2018.00	2022.15	2017.82	17661	356.37	1905	8684	49.17
RAYMOND	EQ	11-Jun-2021	418.00	421.00	424.80	412.15	414.30	414.55	417.72	689082	2878.44	13072	234269	34.00
RBL	EQ	11-Jun-2021	909.65	926.00	934.90	905.95	917.65	914.25	917.35	12545	115.08	1832	3676	29.30
RBLBANK	EQ	11-Jun-2021	218.35	219.70	222.00	216.80	218.30	218.25	219.27	7818261	17142.78	44650	1804231	23.08
RCF	EQ	11-Jun-2021	83.90	84.35	84.70	82.85	83.15	83.15	83.80	2114805	1772.24	9319	774999	36.65
RCOM	EQ	11-Jun-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	7332845	252.98	2369	7332845	100.00
RECLTD	EQ	11-Jun-2021	163.30	164.20	164.60	160.85	161.20	161.40	162.31	5066106	8222.62	33382	2191352	43.26
RECLTD	N2	11-Jun-2021	1199.26	1200.00	1200.00	1198.77	1198.77	1198.77	1199.96	322	3.86	3	322	100.00
RECLTD	N8	11-Jun-2021	1122.15	1140.00	1140.00	1126.00	1126.00	1126.00	1133.84	159	1.80	2	159	100.00
RECLTD	N9	11-Jun-2021	1286.69	1294.70	1294.70	1286.00	1286.00	1286.38	1287.33	904	11.64	40	874	96.68
RECLTD	NB	11-Jun-2021	1148.25	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	1242	14.20	1	1242	100.00
RECLTD	NF	11-Jun-2021	1314.00	1314.00	1320.00	1314.00	1320.00	1320.00	1315.00	120	1.58	3	120	100.00
RECLTD	NI	11-Jun-2021	1262.26	1263.06	1271.99	1263.06	1271.99	1271.99	1265.42	1200	15.19	6	1100	91.67
REDINGTON	EQ	11-Jun-2021	280.15	286.00	288.00	269.55	279.50	278.10	277.45	763299	2117.75	43385	490840	64.31
REFEX	EQ	11-Jun-2021	150.10	152.50	152.50	135.10	147.05	147.55	147.53	143285	211.38	4213	77956	54.41
RELAXO	EQ	11-Jun-2021	1105.20	1108.30	1127.20	1090.00	1097.00	1097.05	1102.92	129760	1431.15	11017	57158	44.05
RELCAPITAL	EQ	11-Jun-2021	19.40	20.35	20.35	19.45	20.35	20.35	20.27	16469604	3339.03	11966	7680047	46.63
RELIABLE	SM	11-Jun-2021	27.90	27.40	27.40	27.40	27.40	27.40	27.40	7200	1.97	3	7200	100.00
RELIANCE	EQ	11-Jun-2021	2183.00	2182.90	2228.00	2180.10	2215.80	2213.15	2214.24	6351520	140638.18	226319	1955394	30.79
RELIANCEP1	E1	11-Jun-2021	1553.55	1556.00	1599.00	1555.00	1582.00	1578.40	1584.32	751266	11902.47	29462	462011	61.50
RELIGARE	EQ	11-Jun-2021	141.85	141.85	143.80	134.50	137.00	138.40	137.63	3181339	4378.59	21864	1711287	53.79
RELINFRA	EQ	11-Jun-2021	84.70	88.90	88.90	81.00	82.95	83.10	84.85	26870411	22798.39	88588	10130853	37.70
REMSONSIND	EQ	11-Jun-2021	200.60	206.80	207.00	201.00	203.00	201.95	203.17	15817	32.14	864	4271	27.00
RENUKA	EQ	11-Jun-2021	22.70	23.80	23.80	23.80	23.80	23.80	23.80	1499514	356.88	1456	1499514	100.00
REPCOHOME	EQ	11-Jun-2021	372.70	378.90	386.85	370.10	380.05	380.50	379.56	287690	1091.95	7159	111145	38.63
REPL	EQ	11-Jun-2021	234.90	238.50	239.15	230.25	235.00	236.00	235.76	32074	75.62	719	17795	55.48
REPRO	EQ	11-Jun-2021	382.00	389.80	389.80	380.00	380.00	382.30	383.31	7664	29.38	455	3722	48.56
RESPONIND	EQ	11-Jun-2021	157.25	160.00	163.00	153.85	159.95	157.55	158.77	133738	212.34	4682	32103	24.00
REVATHI	EQ	11-Jun-2021	570.35	563.95	580.00	563.95	580.00	575.95	573.58	5485	31.46	717	2863	52.20
RGL	EQ	11-Jun-2021	531.10	542.15	543.00	522.10	529.70	530.25	530.07	34408	182.39	2270	8313	24.16
RHFL	EQ	11-Jun-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	900148	38.26	385	900098	99.99
RHFL	N4	11-Jun-2021	240.00	239.95	239.95	206.10	206.10	206.10	234.31	120	0.28	2	120	100.00
RHFL	N6	11-Jun-2021	231.12	200.00	231.00	200.00	230.00	230.00	224.80	264	0.59	8	264	100.00
RICOAUTO	EQ	11-Jun-2021	46.25	46.55	49.40	46.55	49.10	49.05	48.32	3014368	1456.60	10449	1488939	49.39
RIIL	EQ	11-Jun-2021	546.60	588.00	594.00	543.25	564.00	566.90	568.50	3524475	20036.58	91997	651780	18.49
RITES	EQ	11-Jun-2021	273.90	276.50	282.10	272.45	280.05	277.50	278.71	1355745	3778.64	19723	593330	43.76
RKDL	EQ	11-Jun-2021	11.90	12.00	12.10	11.65	11.80	11.85	11.87	48112	5.71	263	29585	61.49
RKEC	EQ	11-Jun-2021	85.65	87.40	89.55	85.90	87.60	87.35	88.26	14717	12.99	191	11174	75.93
RKFORGE	EQ	11-Jun-2021	649.90	656.75	658.40	638.25	647.00	648.55	648.15	46337	300.33	2804	23806	51.38
RMCL	BE	11-Jun-2021	2.90	3.00	3.00	2.95	3.00	3.00	3.00	82257	2.47	111	-	-
RMDRIP	SM	11-Jun-2021	24.85	26.00	26.05	26.00	26.05	26.05	26.04	22000	5.73	9	22000	100.00
RML	EQ	11-Jun-2021	375.90	379.90	395.00	374.45	386.00	386.20	384.52	41676	160.25	2835	17228	41.34
RNAVAL	BZ	11-Jun-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	646304	30.05	299	-	-
ROHLTD	EQ	11-Jun-2021	89.00	89.40	93.20	87.50	91.30	89.75	90.25	135678	122.44	1636	93309	68.77
ROLLT	EQ	11-Jun-2021	3.00	3.15	3.15	3.00	3.15	3.15	3.15	335597	10.57	252	313976	93.56
ROLTA	EQ	11-Jun-2021	6.55	6.85	6.85	6.40	6.70	6.65	6.74	3382766	228.14	22305	2005790	59.29
ROML	EQ	11-Jun-2021	96.95	97.00	97.50	94.30	97.40	96.05	95.69	8253	7.90	203	5012	60.73
ROSSARI	EQ	11-Jun-2021	1246.20	1257.40	1258.00	1230.50	1242.00	1240.05	1241.99	57160	709.92	3681	24734	43.27
ROSSELLIND	EQ	11-Jun-2021	132.40	134.00	142.70	132.65	136.45	136.75	137.88	934091	1287.91	11896	477060	51.07
ROUTE	EQ	11-Jun-2021	1759.90	1769.00	1784.00	1742.05	1753.85	1751.55	1762.28	284847	5019.81	17919	71764	25.19
RPGLIFE	EQ	11-Jun-2021	435.55	439.05	475.70	436.55	471.50	466.30	460.53	503802	2320.14	19825	130470	25.90
RPOWER	BE	11-Jun-2021	11.95	12.50	12.50	11.40	12.50	12.50	12.39	81559807	10102.29	89313	-	-
RPPINFRA	EQ	11-Jun-2021	68.40	69.10	69.50	66.60	67.25	67.20	67.64	167938	113.59	2091	109663	65.30
RPPL	SM	11-Jun-2021	132.70	144.70	145.95	140.00	145.95	145.60	144.48	119000	171.93	99	91000	76.47
RPSGVENT	EQ	11-Jun-2021	566.45	572.65	604.00	566.65	576.00	576.85	586.93	266041	1561.46	13908	104814	39.40
RSSOFTWARE	EQ	11-Jun-2021	37.85	40.80	45.40	38.00	44.80	45.05	42.51	3027074	1286.90	16522	806800	26.65
RSWM	EQ	11-Jun-2021	249.50	251.60	254.95	246.70	250.00	249.20	249.98	45006	112.51	889	31820	70.70
RSYSTEMS	EQ	11-Jun-2021	143.20	144.90	145.65	141.35	144.00	142.95	143.54	76262	109.47	2711	44174	57.92
RTNINDIA	BE	11-Jun-2021	23.00	24.15	24.15	22.10	24.00	24.05	23.40	2240828	524.35	4051	-	-
RTNPOWER	EQ	11-Jun-2021	5.15	5.40	5.40	4.90	4.90	4.90	5.01	82529925	4136.07	30921	40319410	48.85
RUBYMILLS	EQ	11-Jun-2021	239.10	243.90	243.90	230.30	237.00	235.75	236.39	17893	42.30	1442	11373	63.56
RUCHI	EQ	11-Jun-2021	1239.00	1240.05	1270.00	1240.00	1242.95	1242.95	1247.75	68881	859.46	5453	41549	60.32
RUCHINFRA	BE	11-Jun-2021	9.65	9.25	9.60	9.20	9.20	9.20	9.24	462776	42.76	949	-	-
RUCHIRA	EQ	11-Jun-2021	83.15	83.95	86.05	81.00	82.20	81.65	82.94	154918	128.50	2260	76836	49.60
RUPA	EQ	11-Jun-2021	481.45	484.70	485.70	467.20	472.00	471.40	475.75	375725	1787.53	9437	205508	54.70
RUSHIL	BE	11-Jun-2021	245.50	246.00	252.00	240.00	243.95	240.15	244.57	25951	63.47	278	-	-
RVHL	EQ	11-Jun-2021	20.80	21.15	21.45	20.65	21.25	21.00	20.96	56052	11.75	315	32198	57.44
RVNL	EQ	11-Jun-2021	31.45	31.65	32.35	31.55	31.85	31.80	31.90	9754526	3112.17	16517	4106703	42.10
S&SPOWER	EQ	11-Jun-2021	26.85	26.85	27.95	25.55	26.10	26.10	26.37	17563	4.63	259	14981	85.30
SABEVENTS	BE	11-Jun-2021	1.60	1.60	1.65	1.60	1.65	1.65	1.65	11480	0.19	26	-	-
SABTN	BE	11-Jun-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.95	3725	0.07	9	-	-
SADBHAV	EQ	11-Jun-2021	73.75	74.40	76.40	73.00	75.20	75.05	74.87	1022507	765.57	6496	501680	49.06
SADBHIN	EQ	11-Jun-2021	25.05	25.45	26.10	24.55	25.00	24.90	25.17	1136800	286.12	3395	677755	59.62
SAFARI	EQ	11-Jun-2021	684.65	700.00	705.55	680.05	684.00	681.95	688.40	24216	166.70	1693	13334	55.06
SAGARDEEP	BE	11-Jun-2021	44.35	46.00	46.00	42.15	44.25	43.05	43.54	38587	16.80	458	-	-
SAGCEM	EQ	11-Jun-2021	875.35	889.80	890.00	855.25	860.00	863.30	871.78	18776	163.68	2054	9400	50.06
SAIL	EQ	11-Jun-2021	128.55	130.05	135.70	129.40	134.85	135.05	132.64	182708699	242353.38	426433	42580550	23.31
SAKAR	EQ	11-Jun-2021	145.65	147.95	149.00	142.30	144.00	145.55	146.34	69313	101.43	1749	46982	67.78
SAKHTISUG	BE	11-Jun-2021	15.75	16.40	16.50	16.00	16.50	16.50	16.36	699281	114.40	1755	-	-
SAKSOFT	EQ	11-Jun-2021	497.50	497.50	503.00	485.00	488.00	489.25	493.22	36886	181.93	2192	25931	70.30
SAKUMA	EQ	11-Jun-2021	7.10	7.20	8.45	7.10	8.15	8.15	7.90	6014370	474.84	5305	2759375	45.88
SALASAR	EQ	11-Jun-2021	690.55	690.00	690.55	678.00	681.25	684.50	684.74	63882	437.42	1968	33180	51.94
SALONA	EQ	11-Jun-2021	154.85	158.00	158.00	143.60	146.75	145.70	147.36	21965	32.37	874	11526	52.47
SALSTEEL	BE	11-Jun-2021	5.00	5.15	5.25	4.95	5.25	5.25	5.18	186645	9.67	303	-	-
SALZERELEC	EQ	11-Jun-2021	157.10	165.10	174.45	162.50	164.20	164.80	168.08	1235040	2075.87	28165	389991	31.58
SAMBHAAV	BE	11-Jun-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	22905	0.76	21	-	-
SANCO	EQ	11-Jun-2021	10.85	10.90	11.40	10.90	11.15	11.15	11.12	80482	8.95	275	66039	82.05
SANDESH	EQ	11-Jun-2021	830.50	825.40	831.45	805.00	806.00	807.20	809.43	1832	14.83	195	1369	74.73
SANDHAR	EQ	11-Jun-2021	242.45	245.00	255.00	242.30	248.95	249.20	250.58	171143	428.84	6094	89322	52.19
SANGAMIND	EQ	11-Jun-2021	110.50	110.50	116.00	108.20	116.00	113.90	112.15	28981	32.50	439	22176	76.52
SANGHIIND	EQ	11-Jun-2021	57.65	60.00	62.85	56.75	58.10	58.05	59.90	9211697	5517.53	37900	5081444	55.16
SANGHVIMOV	EQ	11-Jun-2021	178.15	179.80	179.80	168.80	172.00	171.65	174.47	206859	360.91	11377	48041	23.22
SANGINITA	EQ	11-Jun-2021	23.65	24.40	24.40	23.55	23.65	23.60	23.66	46335	10.96	284	42623	91.99
SANOFI	EQ	11-Jun-2021	7716.75	7755.00	7769.80	7710.00	7715.00	7716.05	7728.78	11244	869.02	3314	7102	63.16
SANWARIA	BZ	11-Jun-2021	1.05	1.10	1.10	1.00	1.10	1.05	1.08	16877829	182.50	2905	-	-
SARDAEN	EQ	11-Jun-2021	570.30	574.70	648.90	570.30	630.00	627.15	610.80	814077	4972.39	28515	343686	42.22
SAREGAMA	BE	11-Jun-2021	2508.20	2550.00	2552.95	2420.00	2510.00	2497.70	2484.50	7300	181.37	1281	-	-
SARLAPOLY	EQ	11-Jun-2021	34.95	35.40	35.75	34.60	35.00	34.95	35.22	165930	58.44	1585	79713	48.04
SARVESHWAR	SM	11-Jun-2021	27.05	29.50	29.55	27.60	29.00	29.00	28.77	12800	3.68	8	11200	87.50
SASKEN	EQ	11-Jun-2021	966.55	969.95	974.60	959.00	959.60	964.05	965.60	22351	215.82	1446	14618	65.40
SASTASUNDR	EQ	11-Jun-2021	230.15	232.80	241.65	232.80	241.65	241.65	240.76	51890	124.93	356	49444	95.29
SATIA	EQ	11-Jun-2021	85.20	85.60	85.65	82.75	83.45	83.35	83.46	352353	294.08	2755	127192	36.10
SATIN	EQ	11-Jun-2021	93.05	94.30	95.25	89.00	90.50	90.65	92.36	334516	308.96	3046	182427	54.53
SATINPP1	E1	11-Jun-2021	65.95	67.30	67.30	65.15	65.30	65.30	66.12	5695	3.77	58	5641	99.05
SBICARD	EQ	11-Jun-2021	1103.75	1103.10	1112.00	1086.00	1092.50	1094.70	1100.67	716871	7890.40	34427	298876	41.69
SBIETFIT	EQ	11-Jun-2021	281.36	284.99	288.00	277.10	286.35	286.25	284.73	3542	10.09	170	2279	64.34
SBIETFPB	EQ	11-Jun-2021	184.70	181.10	186.90	181.10	183.90	184.54	184.65	899	1.66	43	465	51.72
SBIETFQLTY	EQ	11-Jun-2021	137.39	137.40	140.00	136.93	136.94	137.88	137.64	1519	2.09	96	1017	66.95
SBILIFE	EQ	11-Jun-2021	997.55	998.90	1002.50	984.00	990.00	988.10	991.06	823207	8158.48	37137	337894	41.05
SBIN	EQ	11-Jun-2021	432.25	434.85	435.50	425.25	429.40	429.60	430.04	26831924	115386.98	211915	6400469	23.85
SCAPDVR	EQ	11-Jun-2021	2.30	2.35	2.40	2.25	2.25	2.25	2.31	150992	3.49	227	112854	74.74
SCHAEFFLER	EQ	11-Jun-2021	5256.60	5270.00	5285.00	5215.00	5242.00	5251.05	5250.79	50692	2661.73	5482	47609	93.92
SCHAND	EQ	11-Jun-2021	116.70	118.75	118.75	113.00	113.55	113.75	114.62	94784	108.64	2164	60942	64.30
SCHNEIDER	EQ	11-Jun-2021	131.85	132.70	132.70	129.50	130.75	130.25	130.84	442798	579.34	5640	164199	37.08
SCI	EQ	11-Jun-2021	113.70	114.00	114.90	112.90	113.50	113.25	113.80	1526740	1737.37	7609	710152	46.51
SDBL	BE	11-Jun-2021	49.20	50.40	50.40	47.50	48.45	48.30	48.61	179837	87.43	767	-	-
SEAMECLTD	EQ	11-Jun-2021	462.05	469.70	469.70	461.00	463.80	462.70	463.25	9290	43.04	781	5596	60.24
SECL	SM	11-Jun-2021	21.00	22.00	22.00	22.00	22.00	22.00	22.00	3000	0.66	1	3000	100.00
SECURCRED	SM	11-Jun-2021	21.35	21.00	21.00	20.35	20.35	20.35	20.54	2400	0.49	3	2400	100.00
SECURKLOUD	EQ	11-Jun-2021	96.85	98.80	99.50	96.55	98.60	98.50	98.34	121029	119.01	1681	76155	62.92
SELAN	EQ	11-Jun-2021	152.55	153.05	157.75	152.95	154.90	153.90	155.25	73927	114.77	2211	42562	57.57
SEPOWER	BE	11-Jun-2021	7.40	7.70	7.70	7.05	7.50	7.30	7.29	85354	6.22	169	-	-
SEQUENT	EQ	11-Jun-2021	272.55	274.70	274.90	270.00	272.45	271.90	272.03	303304	825.07	5209	159726	52.66
SESHAPAPER	EQ	11-Jun-2021	171.05	172.10	174.45	170.00	171.00	170.80	172.13	65597	112.91	2184	41645	63.49
SETCO	EQ	11-Jun-2021	20.30	20.40	20.40	19.80	20.25	20.15	20.17	238410	48.09	709	168213	70.56
SETF10GILT	EQ	11-Jun-2021	205.98	205.00	206.87	205.00	206.00	206.00	205.78	319	0.66	13	221	69.28
SETFGOLD	EQ	11-Jun-2021	4340.25	4356.50	4379.85	4356.20	4366.00	4368.60	4373.71	25857	1130.91	1476	21721	84.00
SETFNIF50	EQ	11-Jun-2021	159.39	169.00	169.00	159.71	160.25	160.18	160.26	105950	169.79	1254	58398	55.12
SETFNIFBK	EQ	11-Jun-2021	349.65	349.00	353.24	345.00	348.70	349.08	349.38	25759	90.00	569	13744	53.36
SETFNN50	EQ	11-Jun-2021	402.31	402.51	406.95	402.31	406.70	405.62	403.81	22497	90.85	381	19285	85.72
SETUINFRA	BE	11-Jun-2021	1.15	1.20	1.20	1.10	1.15	1.10	1.15	370772	4.26	240	-	-
SEYAIND	EQ	11-Jun-2021	62.55	62.35	67.80	60.55	67.75	67.25	66.20	277991	184.02	2665	106695	38.38
SFL	EQ	11-Jun-2021	2204.10	2221.75	2271.00	2203.55	2222.20	2227.40	2233.81	27631	617.22	3634	12631	45.71
SGBAPR28I	GB	11-Jun-2021	4757.97	4790.00	4834.99	4780.00	4810.00	4810.00	4807.32	357	17.16	72	296	82.91
SGBAUG24	GB	11-Jun-2021	4851.45	4852.10	4874.00	4835.00	4873.93	4873.93	4838.55	637	30.82	48	521	81.79
SGBAUG27	GB	11-Jun-2021	4790.00	4849.00	4849.00	4781.00	4825.00	4825.00	4806.82	156	7.50	21	104	66.67
SGBAUG28V	GB	11-Jun-2021	4880.54	4865.55	4891.00	4865.00	4880.00	4874.78	4874.14	1334	65.02	147	1148	86.06
SGBDC27VII	GB	11-Jun-2021	4750.25	4750.00	4799.48	4720.00	4761.00	4743.90	4760.59	102	4.86	17	74	72.55
SGBDEC2512	GB	11-Jun-2021	4850.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	2	0.10	1	2	100.00
SGBDEC2513	GB	11-Jun-2021	4761.07	4808.90	4809.00	4808.90	4809.00	4809.00	4808.97	3	0.14	3	3	100.00
SGBDEC25XI	GB	11-Jun-2021	4875.00	4875.00	4890.00	4875.00	4875.05	4875.05	4885.01	6	0.29	3	6	100.00
SGBDEC26	GB	11-Jun-2021	4762.00	4764.00	4764.00	4764.00	4764.00	4764.00	4764.00	1	0.05	1	1	100.00
SGBFEB24	GB	11-Jun-2021	4861.00	4861.00	4875.00	4825.00	4825.00	4825.00	4835.80	30	1.45	12	30	100.00
SGBFEB28IX	GB	11-Jun-2021	4830.00	5190.00	5190.00	4821.00	4850.00	4842.00	5012.78	18	0.90	5	9	50.00
SGBFEB29XI	GB	11-Jun-2021	4785.00	4809.00	4809.00	4772.00	4799.00	4799.00	4798.61	16	0.77	13	15	93.75
SGBJ28VIII	GB	11-Jun-2021	4763.15	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	1	0.05	1	1	100.00
SGBJAN26	GB	11-Jun-2021	4810.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	2	2	100.00
SGBJAN29IX	GB	11-Jun-2021	4785.51	4849.00	4849.00	4794.55	4805.00	4805.00	4803.66	164	7.88	108	149	90.85
SGBJAN29X	GB	11-Jun-2021	4840.00	4840.00	4840.00	4800.00	4812.00	4812.00	4810.60	22	1.06	10	21	95.45
SGBJUL25	GB	11-Jun-2021	4820.00	4820.00	4820.00	4815.00	4815.00	4815.00	4816.00	10	0.48	3	10	100.00
SGBJUL27	GB	11-Jun-2021	4761.03	4800.00	4800.00	4760.00	4760.04	4760.00	4762.63	162	7.72	11	152	93.83
SGBJUL28IV	GB	11-Jun-2021	4783.68	4761.57	4800.00	4761.57	4799.99	4797.99	4798.00	628	30.13	53	556	88.54
SGBJUN27	GB	11-Jun-2021	4750.01	4788.00	4788.00	4759.00	4759.00	4761.90	4762.94	71	3.38	16	71	100.00
SGBJUN28	GB	11-Jun-2021	4790.59	4790.90	4825.00	4790.90	4805.00	4802.38	4803.26	534	25.65	47	476	89.14
SGBJUN29II	GB	11-Jun-2021	4769.00	4769.00	4785.00	4761.00	4780.00	4772.94	4767.89	97	4.62	26	88	90.72
SGBMAR25	GB	11-Jun-2021	4754.44	4859.00	4859.00	4800.00	4800.00	4800.00	4806.89	107	5.14	15	74	69.16
SGBMAR28X	GB	11-Jun-2021	4768.30	4811.40	4811.40	4767.50	4767.50	4767.50	4802.62	5	0.24	4	4	80.00
SGBMAY25	GB	11-Jun-2021	4788.33	4762.00	4799.00	4756.00	4780.00	4780.00	4772.11	19	0.91	11	10	52.63
SGBMAY26	GB	11-Jun-2021	4752.00	4750.00	4805.00	4750.00	4805.00	4805.00	4768.18	127	6.06	20	124	97.64
SGBMAY28	GB	11-Jun-2021	4750.65	4752.00	4789.99	4750.00	4780.00	4780.00	4766.38	630	30.03	91	481	76.35
SGBMAY29I	GB	11-Jun-2021	4749.37	4759.99	4770.00	4750.00	4755.00	4752.97	4758.56	2383	113.40	434	2278	95.59
SGBMR29XII	GB	11-Jun-2021	4761.54	4772.00	4798.00	4760.00	4763.10	4765.95	4775.95	290	13.85	66	224	77.24
SGBN28VIII	GB	11-Jun-2021	4789.10	4786.00	4830.00	4785.00	4785.00	4793.20	4802.06	66	3.17	34	39	59.09
SGBNOV23	GB	11-Jun-2021	4851.00	4851.00	4855.10	4851.00	4855.10	4855.10	4851.44	19	0.92	6	19	100.00
SGBNOV24	GB	11-Jun-2021	4835.41	4835.41	4840.00	4815.00	4816.00	4816.00	4825.09	46	2.22	7	44	95.65
SGBNOV258	GB	11-Jun-2021	4862.00	4737.17	4737.17	4737.17	4737.17	4737.17	4737.17	1	0.05	1	1	100.00
SGBNOV25IX	GB	11-Jun-2021	4731.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	15	0.72	4	15	100.00
SGBOC28VII	GB	11-Jun-2021	4790.39	4790.39	4809.95	4790.00	4809.95	4809.95	4791.13	18	0.86	7	18	100.00
SGBOCT25	GB	11-Jun-2021	4850.00	4800.00	4805.00	4800.00	4805.00	4805.00	4803.33	3	0.14	3	3	100.00
SGBOCT27VI	GB	11-Jun-2021	4810.00	4835.00	4835.00	4761.00	4761.00	4761.00	4798.00	2	0.10	2	2	100.00
SGBSEP24	GB	11-Jun-2021	4860.00	4809.00	4859.00	4809.00	4859.00	4859.00	4831.75	4	0.19	4	3	75.00
SGBSEP27	GB	11-Jun-2021	4771.55	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	3	0.14	2	3	100.00
SGBSEP28VI	GB	11-Jun-2021	4792.69	4800.00	4835.00	4795.10	4825.00	4821.16	4804.14	336	16.14	180	310	92.26
SGL	EQ	11-Jun-2021	12.45	12.45	12.50	12.20	12.30	12.20	12.29	62910	7.73	273	51752	82.26
SHAKTIPUMP	EQ	11-Jun-2021	836.15	840.00	845.30	820.00	825.85	823.40	829.36	99124	822.09	5999	53964	54.44
SHALBY	EQ	11-Jun-2021	167.75	169.75	170.25	164.00	167.00	166.30	167.08	205306	343.04	3475	95370	46.45
SHALPAINTS	EQ	11-Jun-2021	110.45	112.00	115.00	111.15	113.30	113.15	113.50	667418	757.51	7015	286683	42.95
SHANKARA	EQ	11-Jun-2021	443.65	445.00	451.10	432.00	436.00	435.50	439.80	108300	476.30	9223	41488	38.31
SHANTIGEAR	EQ	11-Jun-2021	149.15	149.85	150.00	148.55	150.00	149.70	149.75	38702	57.96	806	25835	66.75
SHARDACROP	EQ	11-Jun-2021	369.85	375.00	387.00	370.05	376.40	374.70	379.41	641930	2435.52	18338	299151	46.60
SHARDAMOTR	EQ	11-Jun-2021	407.80	415.00	415.00	406.00	408.00	408.30	409.11	12233	50.05	541	9525	77.86
SHAREINDIA	EQ	11-Jun-2021	459.90	464.00	464.80	457.00	463.55	462.25	462.18	20412	94.34	636	13810	67.66
SHARIABEES	EQ	11-Jun-2021	391.40	398.90	398.90	386.95	397.99	397.83	396.28	597	2.37	49	479	80.23
SHEMAROO	BE	11-Jun-2021	126.05	127.60	127.60	123.00	124.50	123.50	124.36	47801	59.45	636	-	-
SHIL	BE	11-Jun-2021	353.45	351.50	360.00	336.00	343.55	341.60	341.27	87301	297.93	1304	-	-
SHILPAMED	EQ	11-Jun-2021	560.55	570.00	580.15	558.05	576.35	575.35	569.72	902314	5140.69	16933	357769	39.65
SHIVAMAUTO	BE	11-Jun-2021	25.80	24.95	25.80	24.55	25.50	25.45	25.07	131349	32.93	613	-	-
SHIVAMILLS	EQ	11-Jun-2021	74.50	76.90	76.90	70.80	72.00	72.15	72.15	52842	38.13	565	37682	71.31
SHIVATEX	EQ	11-Jun-2021	196.40	201.90	201.90	187.10	192.00	190.30	192.77	9122	17.58	397	5514	60.45
SHK	EQ	11-Jun-2021	156.90	158.15	158.15	153.50	155.00	154.80	155.14	166497	258.30	3621	89232	53.59
SHOPERSTOP	EQ	11-Jun-2021	235.95	237.30	243.00	236.00	237.00	238.45	238.91	99043	236.62	2355	46192	46.64
SHRADHA	EQ	11-Jun-2021	47.35	47.40	52.05	47.35	52.05	50.55	51.26	8524	4.37	243	5655	66.34
SHREDIGCEM	EQ	11-Jun-2021	84.95	85.65	86.40	83.75	84.75	84.50	84.90	524777	445.52	4807	264897	50.48
SHREECEM	EQ	11-Jun-2021	28225.80	28475.80	28564.55	27980.00	28065.00	28056.00	28242.79	38680	10924.31	12563	13263	34.29
SHREEPUSHK	EQ	11-Jun-2021	182.75	182.65	191.15	182.65	187.85	187.05	186.79	118312	220.99	3360	71996	60.85
SHREERAMA	EQ	11-Jun-2021	15.90	16.25	16.25	15.65	15.90	15.80	15.88	118454	18.81	534	79504	67.12
SHRENIK	BE	11-Jun-2021	2.50	2.55	2.60	2.40	2.50	2.40	2.44	2201393	53.76	1420	-	-
SHREYANIND	EQ	11-Jun-2021	100.50	101.00	104.90	100.25	103.55	103.35	103.41	130117	134.55	2182	76098	58.48
SHREYAS	EQ	11-Jun-2021	174.20	175.00	180.55	166.40	171.80	170.80	173.80	237184	412.21	3704	136923	57.73
SHRIPISTON	BE	11-Jun-2021	799.05	804.95	804.95	778.05	795.00	791.00	787.50	363	2.86	23	-	-
SHRIRAMCIT	EQ	11-Jun-2021	1710.05	1724.00	1724.00	1690.00	1695.00	1699.05	1701.14	16813	286.01	2146	9276	55.17
SHRIRAMEPC	EQ	11-Jun-2021	4.90	4.95	5.00	4.85	4.90	4.85	4.89	1156986	56.60	734	885009	76.49
SHUBHLAXMI	SM	11-Jun-2021	14.00	14.00	14.70	14.00	14.70	14.70	14.38	6000	0.86	6	6000	100.00
SHYAMCENT	EQ	11-Jun-2021	9.80	10.10	10.15	9.65	10.00	9.90	9.86	300839	29.67	936	181662	60.39
SICAGEN	BE	11-Jun-2021	22.55	23.20	23.60	22.50	23.05	23.20	23.21	50549	11.73	162	-	-
SICAL	EQ	11-Jun-2021	16.15	16.90	16.95	16.50	16.95	16.95	16.88	1279320	216.00	1390	822791	64.31
SIDDHIKA	SM	11-Jun-2021	53.70	56.00	60.95	56.00	56.90	56.90	58.31	26000	15.16	13	16000	61.54
SIEMENS	EQ	11-Jun-2021	2092.25	2096.00	2129.00	2093.05	2098.10	2099.60	2109.15	393577	8301.12	17666	131688	33.46
SIGIND	EQ	11-Jun-2021	51.00	51.05	56.10	51.05	53.25	53.25	53.55	116218	62.23	1235	47894	41.21
SIGMA	SM	11-Jun-2021	136.70	143.50	143.50	143.50	143.50	143.50	143.50	3000	4.31	1	3000	100.00
SIL	BE	11-Jun-2021	17.00	16.95	17.35	16.65	17.30	17.30	17.14	15693	2.69	32	-	-
SILGO	EQ	11-Jun-2021	40.80	40.80	42.00	39.30	40.45	40.15	40.30	51991	20.95	520	35254	67.81
SILINV	EQ	11-Jun-2021	239.15	243.80	243.80	238.85	242.95	242.75	241.36	4718	11.39	150	4081	86.50
SILLYMONKS	BE	11-Jun-2021	22.30	23.00	23.40	22.30	23.30	23.40	23.31	9715	2.26	28	-	-
SIMBHALS	BE	11-Jun-2021	18.95	19.85	19.85	19.85	19.85	19.85	19.85	60385	11.99	83	-	-
SIMPLEXINF	EQ	11-Jun-2021	43.30	43.25	43.75	41.35	41.50	41.90	42.05	352971	148.42	2077	226010	64.03
SINTERCOM	EQ	11-Jun-2021	81.60	82.35	83.00	77.55	79.70	79.80	80.40	17515	14.08	188	15654	89.37
SINTEX	EQ	11-Jun-2021	5.40	5.65	5.65	5.15	5.15	5.15	5.29	29034957	1536.31	10238	15658320	53.93
SIRCA	EQ	11-Jun-2021	361.80	362.50	364.50	340.05	348.00	346.35	349.34	73096	255.36	1980	46786	64.01
SIS	EQ	11-Jun-2021	418.20	421.00	422.00	417.00	417.50	418.40	419.58	229558	963.18	8749	167855	73.12
SITINET	BE	11-Jun-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	895273	15.22	292	-	-
SIYSIL	EQ	11-Jun-2021	310.05	310.50	314.30	305.10	308.40	307.55	308.94	85151	263.07	3160	37601	44.16
SJVN	EQ	11-Jun-2021	29.60	30.00	30.00	29.20	29.25	29.35	29.47	1952869	575.47	5163	1055310	54.04
SKFINDIA	EQ	11-Jun-2021	2496.65	2535.00	2569.00	2510.00	2555.00	2549.05	2549.11	68767	1752.95	7153	35979	52.32
SKIL	EQ	11-Jun-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	312030	14.04	42	262030	83.98
SKIPPER	EQ	11-Jun-2021	78.00	78.70	84.85	75.50	82.30	82.75	81.31	3133661	2547.86	25094	1429163	45.61
SKMEGGPROD	EQ	11-Jun-2021	81.65	83.40	83.45	78.75	79.85	79.20	80.60	203706	164.18	3668	105579	51.83
SMARTLINK	EQ	11-Jun-2021	98.15	98.80	103.00	94.10	97.00	96.85	98.95	165013	163.28	3537	40522	24.56
SMCGLOBAL	EQ	11-Jun-2021	79.80	80.50	80.70	76.80	77.70	77.80	78.12	469486	366.77	3325	308048	65.61
SMLISUZU	EQ	11-Jun-2021	486.75	491.90	498.70	485.50	487.10	487.80	491.56	44193	217.24	2638	17118	38.73
SMPL	BZ	11-Jun-2021	0.30	0.25	0.30	0.25	0.25	0.25	0.25	33519	0.08	24	-	-
SMSLIFE	EQ	11-Jun-2021	640.75	650.00	650.00	619.45	630.00	624.30	630.41	11111	70.05	1401	6712	60.41
SMSPHARMA	EQ	11-Jun-2021	180.45	182.20	183.95	178.95	181.00	181.90	181.94	301301	548.18	5284	137970	45.79
SMVD	SM	11-Jun-2021	23.30	24.40	24.40	22.20	22.20	22.20	23.30	4000	0.93	2	4000	100.00
SNOWMAN	EQ	11-Jun-2021	58.00	58.50	58.85	56.80	57.50	57.45	57.83	3233994	1870.19	11682	1309215	40.48
SOBHA	EQ	11-Jun-2021	512.30	515.90	515.90	505.05	508.95	507.50	509.04	124135	631.90	4876	44515	35.86
SOLARA	EQ	11-Jun-2021	1741.60	1750.00	1759.50	1700.00	1719.00	1715.70	1729.67	120580	2085.63	13505	63165	52.38
SOLARINDS	EQ	11-Jun-2021	1640.70	1630.05	1679.00	1620.00	1636.95	1638.10	1649.32	105833	1745.53	10037	17595	16.63
SOLEX	SM	11-Jun-2021	68.00	64.60	65.50	64.60	65.50	65.50	64.93	8000	5.19	4	6000	75.00
SOMANYCERA	EQ	11-Jun-2021	470.55	480.00	480.00	468.00	470.00	471.55	472.72	25689	121.44	1545	16928	65.90
SOMATEX	EQ	11-Jun-2021	7.65	7.95	8.00	7.35	8.00	8.00	7.96	144627	11.52	328	131960	91.24
SOMICONVEY	EQ	11-Jun-2021	52.30	57.35	57.50	53.10	57.50	57.50	56.51	156384	88.37	1530	84476	54.02
SONAMCLOCK	SM	11-Jun-2021	42.00	43.00	45.00	43.00	45.00	45.00	44.09	12000	5.29	4	3000	25.00
SONATSOFTW	EQ	11-Jun-2021	716.15	720.90	737.00	715.40	728.00	726.50	725.53	117783	854.55	5726	40676	34.53
SORILINFRA	EQ	11-Jun-2021	165.75	168.60	168.60	158.55	160.50	160.30	162.88	95043	154.80	2214	46749	49.19
SOTL	EQ	11-Jun-2021	1281.35	1288.00	1328.00	1288.00	1310.15	1310.05	1304.11	37079	483.55	3593	15179	40.94
SOUTHBANK	EQ	11-Jun-2021	10.75	10.85	10.90	10.65	10.75	10.70	10.76	13331245	1434.52	28206	6451053	48.39
SOUTHWEST	EQ	11-Jun-2021	42.55	43.50	44.00	41.40	43.40	42.80	42.41	71608	30.37	488	53434	74.62
SPAL	EQ	11-Jun-2021	221.65	225.00	232.50	221.60	231.50	231.00	227.74	90966	207.17	4198	54941	60.40
SPANDANA	EQ	11-Jun-2021	720.90	728.80	738.00	702.00	715.00	709.85	718.30	147597	1060.18	6171	66190	44.85
SPARC	EQ	11-Jun-2021	251.25	252.70	254.80	244.55	249.20	248.50	248.63	1503755	3738.81	17657	512332	34.07
SPECIALITY	EQ	11-Jun-2021	59.45	60.00	60.35	57.20	59.30	58.95	58.64	123514	72.42	1962	84172	68.15
SPECTRUM	SM	11-Jun-2021	53.00	51.50	51.50	51.50	51.50	51.50	51.50	2000	1.03	1	2000	100.00
SPENCERS	EQ	11-Jun-2021	82.50	84.45	84.70	81.50	83.00	82.95	83.28	1166170	971.18	9607	540962	46.39
SPENTEX	BZ	11-Jun-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	48376	0.53	36	-	-
SPIC	EQ	11-Jun-2021	46.45	46.75	48.00	45.15	45.80	45.65	46.34	1736817	804.90	8952	815051	46.93
SPICEJET	EQ	11-Jun-2021	80.05	80.10	81.20	79.35	79.85	79.70	80.11	3183302	2550.22	29940	1303503	40.95
SPLIL	EQ	11-Jun-2021	49.00	49.90	51.90	47.45	50.30	50.00	50.19	316766	158.97	3473	128153	40.46
SPMLINFRA	BE	11-Jun-2021	12.75	13.05	13.10	12.30	12.40	12.40	12.74	101202	12.89	206	-	-
SPTL	EQ	11-Jun-2021	5.30	5.55	5.55	5.45	5.55	5.55	5.55	8601918	477.26	1842	6279070	73.00
SREEL	EQ	11-Jun-2021	212.30	238.00	238.00	205.60	217.95	215.35	218.72	207266	453.33	7103	86347	41.66
SREIBNPNCD	NJ	11-Jun-2021	449.95	375.50	449.00	375.45	449.00	449.00	376.92	51	0.19	4	50	98.04
SREIBNPNCD	NL	11-Jun-2021	454.99	454.99	454.99	440.00	440.00	440.00	451.98	134	0.61	5	134	100.00
SREIBNPNCD	NO	11-Jun-2021	360.00	405.00	405.00	398.00	398.00	398.00	399.42	12	0.05	3	12	100.00
SREIBNPNCD	NP	11-Jun-2021	336.40	380.00	380.00	380.00	380.00	380.00	380.00	22	0.08	4	22	100.00
SREIBNPNCD	NT	11-Jun-2021	540.00	435.00	545.00	432.00		432.00	467.82	212	0.99	12	140	66.04
SREIBNPNCD	NV	11-Jun-2021	312.00	311.00	369.98	311.00	368.00	349.00	326.61	118	0.39	15	84	71.19
SREIBNPNCD	Y8	11-Jun-2021	372.80	340.00	372.00	340.00	372.00	372.00	365.60	5	0.02	3	5	100.00
SREIBNPNCD	Y9	11-Jun-2021	250.01	300.00	300.00	300.00	300.00	300.00	300.00	100	0.30	1	100	100.00
SREIBNPNCD	YB	11-Jun-2021	246.32	197.06	197.07	197.06	197.07	197.07	197.07	2	0.00	2	0	0.00
SREINFRA	EQ	11-Jun-2021	8.55	8.65	8.85	8.35	8.40	8.40	8.54	3707689	316.67	3493	2196000	59.23
SRF	EQ	11-Jun-2021	7075.75	7071.50	7160.00	7030.00	7070.00	7065.10	7084.71	304262	21556.08	24815	198278	65.17
SRHHYPOLTD	EQ	11-Jun-2021	299.40	305.00	305.00	296.25	298.10	298.25	300.05	25173	75.53	1495	14517	57.67
SRIPIPES	EQ	11-Jun-2021	189.45	191.00	191.00	188.55	190.00	189.80	189.87	143039	271.59	3352	93992	65.71
SRPL	BE	11-Jun-2021	30.10	28.65	29.50	28.65	28.75	28.75	28.74	222	0.06	6	-	-
SRTRANSFIN	EQ	11-Jun-2021	1470.00	1472.00	1494.00	1460.00	1474.00	1475.35	1476.94	1758173	25967.20	36965	503610	28.64
SRTRANSFIN	Y9	11-Jun-2021	1103.00	1104.00	1105.00	1103.00	1104.01	1104.49	1104.14	411	4.54	11	411	100.00
SRTRANSFIN	YB	11-Jun-2021	1013.00	1013.25	1013.25	1011.00	1011.00	1011.00	1012.44	200	2.02	4	150	75.00
SRTRANSFIN	YG	11-Jun-2021	2116.00	2124.00	2125.15	2123.00	2125.15	2125.01	2124.11	557	11.83	9	557	100.00
SRTRANSFIN	YH	11-Jun-2021	1020.00	1030.00	1030.00	1028.98	1028.98	1028.98	1029.56	105	1.08	2	105	100.00
SRTRANSFIN	YI	11-Jun-2021	1040.00	1040.01	1120.00	1016.00	1070.00	1070.00	1025.40	103	1.06	6	102	99.03
SRTRANSFIN	YJ	11-Jun-2021	1083.00	1083.10	1083.10	1083.00	1083.00	1083.03	1083.03	154	1.67	5	154	100.00
SRTRANSFIN	YL	11-Jun-2021	1111.11	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	23	0.26	1	23	100.00
SRTRANSFIN	YM	11-Jun-2021	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	140	1.81	5	140	100.00
SRTRANSFIN	YN	11-Jun-2021	1311.01	1313.13	1313.13	1313.13	1313.13	1313.13	1313.13	1	0.01	1	1	100.00
SRTRANSFIN	YO	11-Jun-2021	1020.96	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	400	4.08	1	400	100.00
SRTRANSFIN	YQ	11-Jun-2021	1060.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1	0.01	1	1	100.00
SRTRANSFIN	YV	11-Jun-2021	1035.00	1034.99	1047.00	1034.99	1047.00	1040.99	1041.00	30	0.31	3	30	100.00
SRTRANSFIN	YW	11-Jun-2021	1070.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	400	4.18	5	400	100.00
SRTRANSFIN	YX	11-Jun-2021	1040.08	1034.12	1035.01	1033.00	1035.01	1035.01	1033.78	203	2.10	4	203	100.00
SRTRANSFIN	Z2	11-Jun-2021	1262.65	1260.05	1260.05	1260.05	1260.05	1260.05	1260.05	50	0.63	1	50	100.00
SRTRANSFIN	Z5	11-Jun-2021	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	300	3.14	2	300	100.00
SRTRANSFIN	Z6	11-Jun-2021	1086.01	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	10	0.11	1	10	100.00
SRTRANSFIN	Z8	11-Jun-2021	1102.00	1281.02	1281.02	1281.02	1281.02	1281.02	1281.02	12	0.15	1	12	100.00
SRTRANSFIN	ZF	11-Jun-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
SRTRANSFIN	ZG	11-Jun-2021	1033.30	1030.30	1034.00	1028.11	1034.00	1034.00	1030.28	680	7.01	14	500	73.53
SSWL	EQ	11-Jun-2021	758.65	764.70	770.55	748.00	750.00	749.95	753.04	21862	164.63	1628	13744	62.87
STAR	EQ	11-Jun-2021	814.25	819.95	847.80	813.35	825.00	827.60	834.81	1924567	16066.39	45566	473886	24.62
STARCEMENT	EQ	11-Jun-2021	110.40	111.50	115.20	111.00	112.90	112.95	112.79	967437	1091.13	9727	384276	39.72
STARPAPER	EQ	11-Jun-2021	145.30	146.50	149.00	145.00	146.00	145.80	146.82	165080	242.37	2773	86690	52.51
STCINDIA	EQ	11-Jun-2021	123.50	124.00	128.45	122.15	124.00	124.25	125.82	309346	389.23	5132	126716	40.96
STEELCITY	EQ	11-Jun-2021	44.75	45.75	45.75	44.20	45.35	45.05	44.83	30046	13.47	319	20986	69.85
STEELXIND	EQ	11-Jun-2021	57.85	59.55	59.55	57.80	58.00	58.20	58.21	152651	88.86	763	96947	63.51
STEL	EQ	11-Jun-2021	92.85	95.90	102.10	93.00	102.10	100.60	99.24	169822	168.53	1712	94698	55.76
STERTOOLS	EQ	11-Jun-2021	210.00	216.00	219.90	206.15	210.00	210.00	210.98	105438	222.45	5699	68279	64.76
STLTECH	EQ	11-Jun-2021	268.00	271.70	275.00	268.85	269.85	271.10	271.77	596676	1621.61	12821	185819	31.14
STOVEKRAFT	EQ	11-Jun-2021	600.80	604.00	604.00	590.65	595.50	595.85	596.94	65444	390.66	4784	32826	50.16
SUBCAPCITY	BE	11-Jun-2021	23.15	24.30	24.30	24.30	24.30	24.30	24.30	3395	0.82	25	-	-
SUBEXLTD	EQ	11-Jun-2021	59.95	60.50	61.75	59.25	59.60	59.55	60.18	8404728	5057.56	24797	2598926	30.92
SUBROS	EQ	11-Jun-2021	327.10	328.00	338.70	321.00	326.00	327.55	331.74	242264	803.68	8487	85484	35.29
SUDARSCHEM	EQ	11-Jun-2021	696.70	702.00	704.10	685.05	693.95	689.25	694.56	178459	1239.50	6090	83862	46.99
SUMEETINDS	BE	11-Jun-2021	5.65	5.90	5.90	5.40	5.90	5.85	5.83	247524	14.44	391	-	-
SUMICHEM	EQ	11-Jun-2021	368.30	368.30	373.70	362.05	364.55	364.05	365.86	302935	1108.33	8423	128665	42.47
SUMIT	EQ	11-Jun-2021	13.60	13.90	14.10	13.10	13.35	13.30	13.39	98960	13.25	335	74646	75.43
SUMMITSEC	EQ	11-Jun-2021	600.25	613.25	613.30	590.00	598.10	601.80	602.90	4963	29.92	413	3463	69.78
SUNCLAYLTD	EQ	11-Jun-2021	3620.10	3620.10	3656.00	3544.45	3598.00	3585.50	3604.73	9586	345.55	2529	4062	42.37
SUNDARAM	EQ	11-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	46662	0.89	47	46662	100.00
SUNDARMFIN	EQ	11-Jun-2021	2588.75	2610.00	2614.95	2572.80	2600.00	2590.65	2589.66	28957	749.89	3626	13745	47.47
SUNDARMHLD	EQ	11-Jun-2021	74.70	74.95	77.30	74.95	76.25	76.50	76.46	206261	157.70	1968	129645	62.85
SUNDRMBRAK	EQ	11-Jun-2021	440.00	436.15	452.00	418.25	427.55	428.20	432.06	26481	114.42	2549	11223	42.38
SUNDRMFAST	EQ	11-Jun-2021	844.90	854.70	854.70	823.90	829.95	829.70	834.61	85162	710.77	6175	43916	51.57
SUNFLAG	EQ	11-Jun-2021	81.15	81.90	84.40	80.00	83.00	83.30	82.99	1820613	1510.92	9585	579895	31.85
SUNPHARMA	EQ	11-Jun-2021	676.05	675.20	686.35	674.05	681.20	681.30	680.70	3822099	26017.08	97916	1499787	39.24
SUNTECK	EQ	11-Jun-2021	309.90	313.00	315.65	303.00	306.40	306.55	309.72	481259	1490.58	14919	148167	30.79
SUNTV	EQ	11-Jun-2021	531.45	536.00	541.85	526.00	532.15	531.05	533.55	1763624	9409.78	23280	635776	36.05
SUPERHOUSE	EQ	11-Jun-2021	156.15	158.40	160.00	152.80	154.00	154.00	156.64	22062	34.56	1204	13967	63.31
SUPERSPIN	BE	11-Jun-2021	6.70	7.00	7.00	6.65	7.00	6.90	6.84	94669	6.48	129	-	-
SUPPETRO	BE	11-Jun-2021	769.10	769.10	775.00	759.60	760.00	761.10	762.95	58040	442.82	1823	-	-
SUPRAJIT	EQ	11-Jun-2021	296.50	298.35	300.95	294.20	297.00	296.55	298.87	170635	509.97	5218	105970	62.10
SUPREMEENG	BE	11-Jun-2021	38.55	38.90	39.00	36.70	37.50	38.35	37.93	29241	11.09	246	-	-
SUPREMEIND	EQ	11-Jun-2021	2244.85	2275.00	2278.90	2240.80	2249.00	2249.55	2253.78	45444	1024.21	6211	27326	60.13
SURANASOL	EQ	11-Jun-2021	12.65	12.90	12.90	12.05	12.25	12.15	12.25	133445	16.35	650	96373	72.22
SURANAT&P	EQ	11-Jun-2021	6.35	6.25	6.35	6.05	6.05	6.05	6.10	451929	27.55	918	311120	68.84
SURYALAXMI	BE	11-Jun-2021	45.90	47.00	47.25	45.20	45.85	45.85	46.10	18220	8.40	94	-	-
SURYAROSNI	EQ	11-Jun-2021	481.25	484.90	487.45	475.00	478.00	477.30	481.48	68647	330.52	5712	35269	51.38
SURYODAY	EQ	11-Jun-2021	231.70	232.80	234.10	229.05	229.85	229.70	231.13	112458	259.92	2974	66685	59.30
SUTLEJTEX	EQ	11-Jun-2021	55.60	56.00	57.40	55.50	56.95	56.80	56.36	233958	131.86	2107	137879	58.93
SUULD	EQ	11-Jun-2021	432.90	441.60	441.60	433.00	433.10	433.65	434.49	25828	112.22	260	6312	24.44
SUVEN	EQ	11-Jun-2021	98.00	98.00	101.45	97.80	99.50	99.45	99.55	1162504	1157.28	10151	570500	49.08
SUVENPHAR	EQ	11-Jun-2021	480.45	499.80	515.65	480.50	486.90	484.40	495.33	1213104	6008.86	29418	741090	61.09
SUVIDHAA	EQ	11-Jun-2021	23.00	23.15	23.40	22.65	22.70	22.80	22.87	93702	21.43	407	70221	74.94
SUZLON	EQ	11-Jun-2021	7.30	7.40	7.50	7.05	7.15	7.10	7.22	47548263	3430.95	31088	23904722	50.27
SVLL	SM	11-Jun-2021	93.85	94.00	94.00	91.00	91.00	91.00	92.50	4000	3.70	4	4000	100.00
SWANENERGY	EQ	11-Jun-2021	136.85	137.55	139.25	136.55	137.55	137.65	137.51	146326	201.22	4562	17772	12.15
SWARAJENG	EQ	11-Jun-2021	1538.15	1538.15	1550.95	1536.05	1540.50	1540.75	1542.15	6016	92.78	1385	3678	61.14
SWELECTES	EQ	11-Jun-2021	234.35	238.90	245.15	234.50	238.80	238.30	239.24	52096	124.63	2296	24818	47.64
SWSOLAR	EQ	11-Jun-2021	238.60	240.00	250.75	239.05	246.00	244.25	245.67	1980596	4865.77	24487	725930	36.65
SYMPHONY	EQ	11-Jun-2021	1074.60	1080.00	1089.85	1071.50	1075.00	1073.30	1077.98	111903	1206.29	6495	54992	49.14
SYNCOM	BZ	11-Jun-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	238789	12.78	278	-	-
SYNGENE	EQ	11-Jun-2021	590.85	594.80	596.95	588.30	594.35	590.70	592.01	249921	1479.55	6749	104197	41.69
TAINWALCHM	EQ	11-Jun-2021	77.35	76.60	83.05	76.60	80.60	79.40	81.21	93126	75.63	1229	44523	47.81
TAJGVK	EQ	11-Jun-2021	143.75	144.80	146.65	142.85	144.90	144.60	144.79	279132	404.17	4840	175006	62.70
TAKE	EQ	11-Jun-2021	70.60	71.20	71.80	69.00	70.20	69.90	70.18	1598911	1122.18	8426	813127	50.86
TALBROAUTO	EQ	11-Jun-2021	288.05	286.90	290.90	275.15	282.50	281.45	283.10	171012	484.14	5554	80234	46.92
TANLA	BE	11-Jun-2021	840.40	853.00	855.00	830.00	841.00	834.80	840.09	43396	364.56	1827	-	-
TANTIACONS	BZ	11-Jun-2021	8.50	8.90	8.90	8.10	8.10	8.10	8.25	36736	3.03	123	-	-
TARACHAND	SM	11-Jun-2021	45.00	45.00	45.00	43.00	43.00	43.00	43.75	8000	3.50	4	6000	75.00
TARAPUR	BE	11-Jun-2021	6.25	6.30	6.50	6.00	6.30	6.30	6.23	15166	0.95	52	-	-
TARC	EQ	11-Jun-2021	30.95	31.75	31.95	30.35	30.90	30.55	31.06	506489	157.30	1945	328586	64.88
TARMAT	EQ	11-Jun-2021	60.40	61.65	64.25	59.50	61.95	62.05	62.59	148828	93.15	2295	67203	45.15
TASTYBITE	EQ	11-Jun-2021	15529.05	15780.00	15849.35	15301.00	15400.00	15442.75	15559.85	1167	181.58	742	536	45.93
TATACAPHSG	N2	11-Jun-2021	1061.00	1020.00	1055.00	1020.00	1055.00	1055.00	1032.34	47	0.49	3	36	76.60
TATACAPHSG	N6	11-Jun-2021	1099.00	1080.00	1098.00	1000.00	1097.89	1097.89	1045.05	943	9.85	31	500	53.02
TATACAPHSG	N8	11-Jun-2021	1074.89	1076.00	1076.02	1076.00	1076.02	1076.02	1076.01	196	2.11	3	196	100.00
TATACAPHSG	NA	11-Jun-2021	1130.00	1115.00	1120.00	1115.00	1120.00	1120.00	1115.45	11	0.12	2	11	100.00
TATACAPHSG	NB	11-Jun-2021	1155.00	1174.89	1174.89	1170.00	1170.00	1170.00	1172.45	4	0.05	2	0	0.00
TATACHEM	EQ	11-Jun-2021	748.20	749.00	754.65	743.35	750.00	748.50	749.16	1717152	12864.24	32083	553977	32.26
TATACOFFEE	EQ	11-Jun-2021	186.95	187.20	193.40	186.30	188.25	188.60	190.31	6991078	13304.45	48745	1661959	23.77
TATACOMM	EQ	11-Jun-2021	1258.55	1269.50	1297.80	1266.80	1287.00	1287.00	1283.17	768030	9855.13	37375	394063	51.31
TATACONSUM	EQ	11-Jun-2021	707.70	714.15	717.35	709.50	716.00	715.40	714.55	2171601	15517.10	52885	1031287	47.49
TATAELXSI	EQ	11-Jun-2021	3796.80	3825.00	3843.90	3785.00	3825.00	3820.05	3820.38	133383	5095.74	14693	63834	47.86
TATAINVEST	EQ	11-Jun-2021	1174.45	1184.00	1184.00	1154.75	1171.30	1168.65	1166.01	88643	1033.59	4697	53487	60.34
TATAMETALI	EQ	11-Jun-2021	1088.75	1107.50	1153.00	1090.00	1145.00	1140.45	1124.36	729054	8197.19	28320	236787	32.48
TATAMOTORS	EQ	11-Jun-2021	344.75	346.00	352.90	344.35	350.00	350.75	349.49	36441967	127362.54	238009	7752772	21.27
TATAMTRDVR	EQ	11-Jun-2021	161.45	161.35	163.80	159.80	161.70	161.60	162.04	2132136	3454.99	16164	873176	40.95
TATAPOWER	EQ	11-Jun-2021	127.60	128.75	128.75	124.25	125.60	125.70	126.26	62530141	78949.74	200281	14775280	23.63
TATASTEEL	EQ	11-Jun-2021	1114.45	1127.80	1164.60	1113.10	1163.10	1158.35	1138.98	17445856	198704.04	263906	4331859	24.83
TATASTLBSL	EQ	11-Jun-2021	92.30	93.00	97.95	92.00	97.80	97.55	95.85	15483363	14840.33	70880	7452064	48.13
TATASTLLP	BE	11-Jun-2021	934.75	930.10	973.00	930.10	966.00	966.75	952.65	61859	589.30	1817	-	-
TBZ	EQ	11-Jun-2021	81.05	82.40	82.40	80.10	80.60	80.60	81.10	326310	264.65	4084	93602	28.68
TCFSL	NB	11-Jun-2021	1068.00	1067.00	1070.00	1067.00	1069.20	1069.38	1068.32	865	9.24	12	865	100.00
TCFSL	ND	11-Jun-2021	1117.72	1126.00	1126.60	1120.00	1126.60	1125.56	1122.61	917	10.29	26	822	89.64
TCFSL	NF	11-Jun-2021	1195.00	1204.80	1205.00	1204.80	1205.00	1205.00	1204.92	26	0.31	2	26	100.00
TCFSL	NH	11-Jun-2021	1090.00	1083.50	1083.50	1083.50	1083.50	1083.50	1083.50	25	0.27	1	25	100.00
TCFSL	NL	11-Jun-2021	1150.00	1152.00	1152.00	1148.00	1152.00	1152.00	1149.97	420	4.83	12	420	100.00
TCI	EQ	11-Jun-2021	445.75	445.30	449.30	427.10	438.75	436.70	438.92	53725	235.81	4449	26515	49.35
TCIDEVELOP	EQ	11-Jun-2021	425.90	425.90	428.85	385.00	419.00	417.25	413.74	4093	16.93	334	2193	53.58
TCIEXP	EQ	11-Jun-2021	1571.65	1588.00	1590.00	1535.55	1545.00	1555.95	1563.74	79789	1247.69	5359	25567	32.04
TCNSBRANDS	EQ	11-Jun-2021	546.50	551.00	555.00	544.05	547.70	547.30	548.37	31378	172.07	3140	11702	37.29
TCPLPACK	EQ	11-Jun-2021	477.00	485.00	495.00	476.00	478.00	477.65	480.20	5608	26.93	392	2590	46.18
TCS	EQ	11-Jun-2021	3216.80	3211.55	3309.00	3211.00	3279.00	3273.80	3269.42	3452954	112891.69	139241	1428491	41.37
TDPOWERSYS	EQ	11-Jun-2021	207.45	208.85	211.05	202.20	203.45	204.00	204.52	132023	270.02	2215	111761	84.65
TEAMLEASE	EQ	11-Jun-2021	3635.25	3700.00	3750.00	3675.00	3690.00	3697.25	3711.29	27307	1013.44	6100	9431	34.54
TECHIN	BE	11-Jun-2021	6.40	6.30	6.30	6.10	6.10	6.10	6.10	28078	1.71	138	-	-
TECHM	EQ	11-Jun-2021	1064.90	1064.90	1082.40	1054.90	1073.00	1073.00	1072.37	4988857	53498.89	98394	2811211	56.35
TECHNOE	EQ	11-Jun-2021	335.15	340.90	340.90	329.60	335.00	334.85	334.21	63511	212.26	3156	34665	54.58
TEJASNET	BE	11-Jun-2021	175.70	177.85	177.85	174.50	177.70	177.20	176.16	98251	173.08	1144	-	-
TEMBO	EQ	11-Jun-2021	193.85	194.95	219.00	193.20	214.90	214.10	200.56	204511	410.18	2171	46164	22.57
TERASOFT	EQ	11-Jun-2021	54.40	54.45	55.65	52.05	53.60	53.55	54.02	200617	108.38	2471	103379	51.53
TEXINFRA	EQ	11-Jun-2021	69.90	70.10	70.80	69.75	69.85	70.15	70.22	103790	72.88	808	65598	63.20
TEXMOPIPES	EQ	11-Jun-2021	46.90	48.20	48.25	47.00	47.45	47.50	47.56	279726	133.04	2002	171179	61.20
TEXRAIL	EQ	11-Jun-2021	32.70	33.00	35.10	32.40	34.20	34.20	34.02	3145438	1070.03	9129	1683297	53.52
TFCILTD	EQ	11-Jun-2021	70.65	70.20	76.20	70.20	76.00	75.55	74.39	2744906	2041.82	15971	968443	35.28
TFL	BE	11-Jun-2021	4.70	4.50	4.90	4.50	4.80	4.80	4.81	16488	0.79	33	-	-
TGBHOTELS	BE	11-Jun-2021	7.80	8.15	8.15	8.15	8.15	8.15	8.15	15751	1.28	48	-	-
THANGAMAYL	EQ	11-Jun-2021	838.45	847.95	850.00	810.20	825.20	822.30	827.77	20581	170.36	2213	8846	42.98
THEINVEST	EQ	11-Jun-2021	106.30	109.10	109.10	106.15	106.95	107.05	107.54	12525	13.47	139	9767	77.98
THEJO	SM	11-Jun-2021	2199.00	2270.00	2279.50	2135.30	2210.00	2210.00	2229.66	700	15.61	7	400	57.14
THEMISMED	EQ	11-Jun-2021	752.35	753.00	769.95	738.95	742.05	740.55	747.92	18612	139.20	954	13073	70.24
THERMAX	EQ	11-Jun-2021	1512.00	1533.85	1533.85	1490.00	1502.00	1494.80	1506.58	24454	368.42	1972	16869	68.98
THOMASCOOK	EQ	11-Jun-2021	69.05	69.10	70.80	67.35	68.10	67.95	68.39	613013	419.21	4837	401817	65.55
THOMASCOTT	BE	11-Jun-2021	8.75	9.15	9.15	9.15	9.15	9.15	9.15	3159	0.29	10	-	-
THYROCARE	EQ	11-Jun-2021	1114.30	1125.10	1244.95	1122.70	1241.00	1228.90	1197.31	2474632	29628.99	81786	511227	20.66
TI	EQ	11-Jun-2021	37.45	37.65	37.85	36.40	36.85	36.90	36.96	483019	178.51	3205	234737	48.60
TIDEWATER	EQ	11-Jun-2021	10925.35	11349.95	11471.60	11260.05	11471.60	11471.60	11425.64	13445	1536.18	2511	10505	78.13
TIIL	EQ	11-Jun-2021	446.75	458.95	458.95	442.00	447.95	445.70	448.86	17408	78.14	1485	9371	53.83
TIINDIA	EQ	11-Jun-2021	1292.90	1300.00	1349.00	1273.70	1342.00	1339.00	1326.60	100925	1338.87	7396	45867	45.45
TIJARIA	EQ	11-Jun-2021	7.60	7.90	7.90	7.45	7.60	7.60	7.58	45976	3.49	106	38781	84.35
TIL	BE	11-Jun-2021	183.60	189.00	189.00	175.60	180.00	182.10	179.95	7670	13.80	160	-	-
TIMESGTY	EQ	11-Jun-2021	48.05	51.50	51.50	47.30	48.85	48.15	48.95	9502	4.65	156	5910	62.20
TIMETECHNO	EQ	11-Jun-2021	85.05	85.75	88.70	84.50	86.00	86.25	86.82	1377562	1195.99	10644	536847	38.97
TIMKEN	EQ	11-Jun-2021	1364.25	1379.00	1393.00	1361.50	1367.00	1369.25	1386.31	90432	1253.67	4084	74127	81.97
TINPLATE	EQ	11-Jun-2021	206.75	208.40	217.20	208.10	215.30	215.80	214.04	1666210	3566.41	22175	673456	40.42
TIPSINDLTD	BE	11-Jun-2021	920.35	890.00	928.75	890.00	905.00	900.70	903.94	5575	50.39	334	-	-
TIRUMALCHM	EQ	11-Jun-2021	138.45	139.55	149.40	138.65	145.60	145.35	145.73	5400654	7870.49	42247	1883880	34.88
TIRUPATIFL	BE	11-Jun-2021	31.50	31.50	33.05	30.55	33.05	31.70	31.64	623	0.20	16	-	-
TITAN	EQ	11-Jun-2021	1738.65	1736.55	1743.00	1724.55	1729.50	1728.45	1732.71	761647	13197.10	44569	281996	37.02
TMRVL	EQ	11-Jun-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	22922	4.85	104	22922	100.00
TNPETRO	EQ	11-Jun-2021	110.10	112.25	117.85	110.95	112.00	112.20	114.28	4676531	5344.18	33286	1974648	42.22
TNPL	EQ	11-Jun-2021	153.15	155.65	155.95	152.00	152.75	152.40	153.77	273414	420.42	4741	118632	43.39
TNTELE	BE	11-Jun-2021	5.60	5.50	5.85	5.40	5.85	5.85	5.71	25007	1.43	78	-	-
TOKYOPLAST	EQ	11-Jun-2021	97.90	99.90	99.90	97.60	98.10	97.95	98.95	9642	9.54	204	7853	81.45
TORNTPHARM	EQ	11-Jun-2021	2859.80	2859.60	2913.30	2850.00	2873.00	2879.80	2888.11	229916	6640.23	15562	80525	35.02
TORNTPOWER	EQ	11-Jun-2021	470.85	473.90	474.50	461.05	464.10	464.65	465.32	1698152	7901.76	26397	361663	21.30
TOTAL	EQ	11-Jun-2021	52.45	54.00	59.40	49.20	53.40	52.95	53.13	107565	57.15	994	63280	58.83
TOUCHWOOD	EQ	11-Jun-2021	80.30	80.35	87.50	78.60	85.50	86.05	84.73	37777	32.01	431	23340	61.78
TPLPLASTEH	EQ	11-Jun-2021	242.35	242.35	245.95	241.05	244.00	245.25	244.36	122330	298.92	978	47097	38.50
TRANSWIND	SM	11-Jun-2021	5.70	5.70	5.70	5.70	5.70	5.70	5.70	8000	0.46	2	8000	100.00
TREEHOUSE	BE	11-Jun-2021	8.40	8.80	8.80	8.05	8.65	8.65	8.53	50720	4.33	149	-	-
TREJHARA	EQ	11-Jun-2021	55.90	57.25	59.90	55.00	56.95	56.65	57.72	170305	98.31	3925	81683	47.96
TRENT	EQ	11-Jun-2021	876.90	885.00	892.45	867.85	874.00	873.65	878.27	590610	5187.17	18921	153841	26.05
TRF	EQ	11-Jun-2021	132.45	137.35	137.70	124.00	126.00	125.60	129.23	391071	505.38	5760	176757	45.20
TRIDENT	EQ	11-Jun-2021	16.95	17.40	17.50	16.60	16.70	16.70	16.98	19353850	3285.69	26533	11387897	58.84
TRIGYN	EQ	11-Jun-2021	128.30	134.00	146.05	129.50	141.25	142.10	139.49	1898404	2648.04	27111	682896	35.97
TRIL	EQ	11-Jun-2021	29.05	29.70	29.95	28.30	28.60	28.55	28.87	450949	130.21	1815	280027	62.10
TRITURBINE	EQ	11-Jun-2021	117.80	119.00	119.05	113.65	116.60	116.50	116.57	297906	347.26	9433	164515	55.22
TRIVENI	EQ	11-Jun-2021	194.25	195.05	196.00	184.00	186.05	185.80	187.90	1245740	2340.78	15686	614139	49.30
TTKHLTCARE	EQ	11-Jun-2021	663.95	673.70	673.70	651.40	655.55	658.90	659.55	12976	85.58	1316	6807	52.46
TTKPRESTIG	EQ	11-Jun-2021	8920.00	8979.00	8996.35	8821.65	8900.60	8895.30	8901.00	6167	548.92	2099	2416	39.18
TTL	BE	11-Jun-2021	65.75	66.50	67.90	64.50	65.90	65.70	66.22	15589	10.32	159	-	-
TTML	BE	11-Jun-2021	22.80	23.90	23.90	23.90	23.90	23.90	23.90	1518040	362.81	2283	-	-
TV18BRDCST	EQ	11-Jun-2021	47.40	48.35	48.40	45.50	46.00	46.00	46.59	30975922	14430.41	61708	8499164	27.44
TVSELECT	EQ	11-Jun-2021	164.85	167.40	174.50	165.50	167.45	166.20	169.72	274845	466.48	3489	83461	30.37
TVSMOTOR	EQ	11-Jun-2021	637.85	644.00	644.00	632.15	637.00	636.50	637.49	726583	4631.91	14768	156559	21.55
TVSSRICHAK	EQ	11-Jun-2021	1983.75	2003.00	2030.00	1981.80	1994.00	1999.00	2005.34	20339	407.87	2518	13382	65.79
TVTODAY	EQ	11-Jun-2021	306.95	312.90	314.40	305.25	307.50	306.80	308.67	154802	477.83	4342	76675	49.53
TVVISION	BE	11-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	935	0.02	5	-	-
TWL	EQ	11-Jun-2021	56.50	56.95	59.10	56.20	57.90	58.15	57.79	1659104	958.77	10288	611316	36.85
UBL	EQ	11-Jun-2021	1391.05	1390.15	1404.55	1363.30	1373.50	1373.30	1380.55	672310	9281.55	19614	241682	35.95
UCALFUEL	EQ	11-Jun-2021	172.70	173.50	174.20	170.55	172.60	172.50	172.38	53939	92.98	2081	25319	46.94
UCL	SM	11-Jun-2021	43.35	42.50	42.50	42.50	42.50	42.50	42.50	10000	4.25	1	10000	100.00
UCOBANK	EQ	11-Jun-2021	13.65	13.70	13.90	13.60	13.70	13.65	13.73	7322605	1005.26	16226	2587317	35.33
UFLEX	EQ	11-Jun-2021	469.30	475.00	485.00	472.55	478.05	476.90	477.96	235984	1127.91	8600	110759	46.93
UFO	EQ	11-Jun-2021	91.65	92.80	93.65	91.30	92.00	91.95	92.39	312350	288.59	3376	186042	59.56
UGARSUGAR	EQ	11-Jun-2021	32.55	32.55	33.20	32.10	32.65	32.50	32.70	601826	196.81	2476	416374	69.19
UJAAS	EQ	11-Jun-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.74	7968566	298.36	4569	5647156	70.87
UJJIVAN	EQ	11-Jun-2021	224.95	228.00	234.70	221.50	223.00	222.75	227.99	2269548	5174.26	30309	775044	34.15
UJJIVANSFB	EQ	11-Jun-2021	33.30	33.70	34.20	32.50	32.85	32.80	33.15	7325776	2428.23	12553	3161512	43.16
ULTRACEMCO	EQ	11-Jun-2021	6709.65	6725.10	6754.95	6650.00	6665.00	6662.85	6691.38	193014	12915.30	23098	71706	37.15
UMANGDAIRY	EQ	11-Jun-2021	81.45	82.60	82.60	80.50	80.70	80.90	81.20	78276	63.56	2424	35544	45.41
UMESLTD	BE	11-Jun-2021	5.20	5.40	5.40	4.95	4.95	5.00	5.01	73036	3.66	131	-	-
UNICHEMLAB	EQ	11-Jun-2021	332.40	334.80	336.55	329.15	330.90	329.75	331.93	50990	169.25	2312	28897	56.67
UNIDT	EQ	11-Jun-2021	361.15	369.75	386.40	360.00	372.00	366.00	371.13	73138	271.44	3012	43455	59.42
UNIENTER	EQ	11-Jun-2021	123.75	124.65	126.90	118.40	118.95	119.25	120.78	26261	31.72	583	17010	64.77
UNIONBANK	EQ	11-Jun-2021	35.90	36.15	36.50	35.60	36.00	35.95	35.98	17306316	6226.64	21685	7900617	45.65
UNITECH	BZ	11-Jun-2021	2.70	2.80	2.80	2.65	2.75	2.75	2.74	7479493	204.90	1738	-	-
UNITEDPOLY	SM	11-Jun-2021	11.40	10.90	10.90	10.90	10.90	10.90	10.90	9000	0.98	1	9000	100.00
UNITEDTEA	EQ	11-Jun-2021	356.25	348.10	351.00	330.60	339.05	341.05	338.86	17349	58.79	877	8846	50.99
UNIVASTU	EQ	11-Jun-2021	44.10	45.95	45.95	42.50	42.50	43.60	44.28	2033	0.90	75	1160	57.06
UNIVCABLES	EQ	11-Jun-2021	191.85	193.70	202.00	193.00	196.40	195.20	198.19	137898	273.31	4788	52956	38.40
UNIVPHOTO	EQ	11-Jun-2021	234.55	234.45	239.90	234.45	238.85	237.90	236.70	8986	21.27	353	6696	74.52
UPL	EQ	11-Jun-2021	838.70	842.95	844.70	830.00	834.00	835.15	835.66	2633076	22003.50	40940	813086	30.88
URJA	EQ	11-Jun-2021	8.10	8.50	8.50	7.70	7.90	7.85	7.96	10649416	847.29	17282	6427307	60.35
URJAPP	X1	11-Jun-2021	2.45	2.55	2.55	2.35	2.50	2.50	2.49	525533	13.10	392	522433	99.41
USHAMART	EQ	11-Jun-2021	50.50	51.45	52.10	50.50	51.65	51.45	51.50	2774218	1428.76	6857	1535955	55.37
UTIAMC	EQ	11-Jun-2021	823.40	829.70	838.95	782.90	803.00	801.00	819.54	285221	2337.51	9613	113968	39.96
UTIBANKETF	EQ	11-Jun-2021	35.12	35.85	35.88	34.95	35.15	35.15	35.28	3487	1.23	93	2712	77.77
UTINEXT50	EQ	11-Jun-2021	39.72	40.00	40.22	39.73	40.05	39.87	39.96	6926	2.77	156	5293	76.42
UTINIFTETF	EQ	11-Jun-2021	1650.91	1641.10	1660.00	1641.10	1647.65	1653.49	1653.84	2942	48.66	51	2938	99.86
UTISENSETF	EQ	11-Jun-2021	545.91	543.95	550.45	541.01	548.31	546.33	546.90	222	1.21	54	160	72.07
UTISXN50	EQ	11-Jun-2021	46.49	47.88	48.35	44.53	46.45	46.78	46.43	3810	1.77	191	2097	55.04
UTTAMSTL	EQ	11-Jun-2021	7.20	7.30	7.55	6.95	7.00	7.15	7.24	7783520	563.76	4099	3808805	48.93
UTTAMSUGAR	EQ	11-Jun-2021	177.60	178.75	179.20	172.50	174.00	174.15	175.02	277198	485.15	6602	109934	39.66
UWCSL	SM	11-Jun-2021	26.35	26.60	26.60	26.60	26.60	26.60	26.60	4000	1.06	1	4000	100.00
V2RETAIL	EQ	11-Jun-2021	135.10	135.10	138.00	133.50	135.10	135.55	135.66	35487	48.14	746	23034	64.91
VADILALIND	EQ	11-Jun-2021	1060.50	1061.05	1070.00	1030.00	1065.15	1064.55	1051.13	30107	316.46	3083	14452	48.00
VAIBHAVGBL	EQ	11-Jun-2021	802.85	810.00	816.95	801.65	808.20	810.05	810.20	96512	781.94	6985	54516	56.49
VAISHALI	EQ	11-Jun-2021	39.10	43.00	43.00	40.30	42.40	41.90	41.81	244678	102.30	1579	173125	70.76
VAKRANGEE	EQ	11-Jun-2021	47.30	47.70	52.00	47.15	52.00	52.00	50.91	18087353	9208.32	32006	8753555	48.40
VALIANTORG	EQ	11-Jun-2021	1619.80	1632.00	1659.45	1605.00	1626.00	1621.65	1635.26	38032	621.92	2568	26530	69.76
VARDHACRLC	EQ	11-Jun-2021	42.90	43.65	43.90	43.25	43.70	43.70	43.66	101914	44.50	476	74163	72.77
VARDMNPOLY	EQ	11-Jun-2021	22.45	23.00	23.95	22.25	22.35	22.40	23.09	148966	34.40	1054	86956	58.37
VARROC	EQ	11-Jun-2021	379.70	384.00	384.00	374.15	375.00	374.95	377.20	284040	1071.40	9290	168431	59.30
VASCONEQ	EQ	11-Jun-2021	20.05	20.20	22.05	19.85	21.00	21.10	21.26	1942347	412.92	3477	1214998	62.55
VASWANI	EQ	11-Jun-2021	13.90	13.85	14.15	13.45	13.45	13.65	13.83	21505	2.97	211	15492	72.04
VBL	EQ	11-Jun-2021	789.25	810.00	810.00	775.50	789.90	790.25	786.45	836773	6580.76	45812	396997	47.44
VCL	SM	11-Jun-2021	51.00	48.50	48.50	48.45	48.45	48.45	48.48	12000	5.82	4	6000	50.00
VEDL	EQ	11-Jun-2021	271.55	272.25	278.75	271.05	276.00	276.25	275.06	10489641	28852.57	67651	2934078	27.97
VENKEYS	EQ	11-Jun-2021	2652.50	2668.05	2703.55	2585.70	2615.00	2619.45	2633.70	133481	3515.49	12516	22234	16.66
VENUSREM	EQ	11-Jun-2021	317.50	320.40	322.00	309.00	313.85	312.35	315.45	49991	157.70	1137	33342	66.70
VERTOZ	EQ	11-Jun-2021	212.75	215.00	216.85	201.00	205.00	206.00	211.20	399657	844.08	5529	111318	27.85
VESUVIUS	EQ	11-Jun-2021	1079.35	1085.00	1099.00	1043.95	1060.50	1060.85	1078.57	25835	278.65	1451	19595	75.85
VETO	EQ	11-Jun-2021	142.25	143.90	145.05	139.55	141.00	141.20	142.19	49932	71.00	1634	28211	56.50
VGUARD	EQ	11-Jun-2021	265.35	267.00	270.50	264.30	267.05	266.50	267.79	1273774	3411.10	19021	349357	27.43
VHL	EQ	11-Jun-2021	2503.25	2547.95	2888.00	2516.00	2580.00	2611.80	2705.36	7807	211.21	1603	2644	33.87
VICEROY	BE	11-Jun-2021	3.90	4.00	4.05	4.00	4.05	4.05	4.05	30794	1.25	73	-	-
VIDEOIND	BZ	11-Jun-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	297920	20.71	169	-	-
VIDHIING	EQ	11-Jun-2021	216.40	218.00	221.75	215.00	215.20	215.45	217.54	143228	311.58	4008	71369	49.83
VIJIFIN	BE	11-Jun-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	66237	0.86	110	-	-
VIKASECO	BE	11-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	160572	3.37	60	-	-
VIKASLIFE	EQ	11-Jun-2021	3.35	3.40	3.50	3.35	3.50	3.50	3.44	6939355	238.98	4320	3812622	54.94
VIKASPROP	EQ	11-Jun-2021	2.40	2.45	2.85	2.40	2.80	2.80	2.75	20699713	568.79	7933	8786690	42.45
VIKASWSP	EQ	11-Jun-2021	5.85	5.95	6.10	5.90	6.00	6.00	6.00	2541448	152.42	1205	2289475	90.09
VIMTALABS	EQ	11-Jun-2021	269.45	268.90	277.45	266.00	276.50	274.10	271.76	349117	948.76	9038	132259	37.88
VINATIORGA	EQ	11-Jun-2021	1741.70	1749.90	1762.30	1724.70	1730.35	1729.20	1741.87	53064	924.31	4363	23882	45.01
VINDHYATEL	EQ	11-Jun-2021	1082.60	1090.00	1099.90	1065.05	1080.50	1078.05	1080.12	26135	282.29	2929	13365	51.14
VINNY	SM	11-Jun-2021	39.00	40.00	41.00	39.50	41.00	41.00	40.17	18000	7.23	4	18000	100.00
VINYLINDIA	EQ	11-Jun-2021	148.25	150.40	150.40	145.50	146.70	146.50	147.77	69682	102.97	1846	34732	49.84
VIPCLOTHNG	EQ	11-Jun-2021	17.85	18.25	18.25	17.50	17.55	17.50	17.73	145866	25.86	428	115419	79.13
VIPIND	EQ	11-Jun-2021	381.25	383.90	399.00	383.05	390.40	390.35	390.90	1637477	6400.82	21335	883511	53.96
VIPULLTD	EQ	11-Jun-2021	35.95	39.20	39.45	36.10	37.45	37.10	38.30	138340	52.98	886	80782	58.39
VISAKAIND	EQ	11-Jun-2021	683.35	697.00	697.00	676.05	681.50	680.50	683.35	30874	210.98	2680	15846	51.32
VISASTEEL	BE	11-Jun-2021	9.70	10.15	10.15	9.75	10.05	9.95	9.88	66374	6.56	212	-	-
VISHAL	EQ	11-Jun-2021	56.15	59.80	59.95	56.80	57.30	57.65	57.73	279295	161.24	1897	178794	64.02
VISHNU	EQ	11-Jun-2021	427.60	438.00	441.00	422.30	440.00	434.65	432.38	15076	65.19	929	9528	63.20
VISHWARAJ	EQ	11-Jun-2021	159.40	159.50	164.25	155.50	159.20	159.10	159.42	228291	363.93	2973	88190	38.63
VIVIDHA	BE	11-Jun-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	6119792	51.79	1600	-	-
VIVIMEDLAB	BE	11-Jun-2021	29.15	30.00	30.20	28.75	29.35	29.40	29.37	1556212	457.08	1198	-	-
VLSFINANCE	EQ	11-Jun-2021	135.85	138.45	139.85	131.65	133.05	132.55	134.56	116386	156.61	2845	75237	64.64
VMARCIND	SM	11-Jun-2021	35.00	35.00	35.00	33.50	33.50	33.50	34.58	12000	4.15	4	6000	50.00
VMART	EQ	11-Jun-2021	2843.40	2864.95	2900.30	2767.75	2825.00	2791.00	2830.83	15172	429.49	3353	7315	48.21
VOLTAMP	EQ	11-Jun-2021	1444.40	1454.00	1474.10	1405.25	1421.15	1427.15	1431.44	64095	917.48	5818	27068	42.23
VOLTAS	EQ	11-Jun-2021	1055.20	1062.00	1062.85	1038.60	1046.90	1046.15	1047.46	906539	9495.61	30056	320006	35.30
VRLLOG	EQ	11-Jun-2021	267.65	270.75	309.90	270.75	296.90	296.35	298.21	7771476	23175.14	136855	1091392	14.04
VSSL	EQ	11-Jun-2021	199.30	202.00	202.50	197.10	199.50	199.70	199.65	73074	145.89	2901	46375	63.46
VSTIND	EQ	11-Jun-2021	3476.20	3496.70	3506.00	3463.65	3475.00	3472.95	3490.20	7692	268.47	1159	5335	69.36
VSTTILLERS	EQ	11-Jun-2021	2078.85	2112.00	2133.00	2109.95	2115.00	2112.40	2119.25	16280	345.01	2692	7102	43.62
VTL	EQ	11-Jun-2021	1404.00	1404.00	1470.00	1395.65	1438.00	1436.40	1436.71	226430	3253.14	9435	148943	65.78
WABAG	EQ	11-Jun-2021	306.10	308.00	364.00	307.45	355.00	353.20	338.55	8112456	27464.33	128860	2312278	28.50
WABCOINDIA	EQ	11-Jun-2021	6832.10	6890.00	6890.00	6834.90	6875.05	6877.45	6866.97	1657	113.79	713	1058	63.85
WALCHANNAG	EQ	11-Jun-2021	84.00	84.00	84.70	80.50	81.20	81.15	82.25	654917	538.69	6479	260293	39.74
WANBURY	BE	11-Jun-2021	105.60	106.50	107.00	103.00	104.00	104.50	104.13	20985	21.85	112	-	-
WATERBASE	EQ	11-Jun-2021	131.05	132.00	132.00	127.20	128.75	128.65	129.02	433323	559.05	6917	174223	40.21
WEALTH	BE	11-Jun-2021	131.00	136.95	137.00	130.00	135.85	135.85	136.75	590	0.81	20	-	-
WEBELSOLAR	EQ	11-Jun-2021	54.15	56.00	56.85	55.00	56.45	56.80	56.34	610994	344.24	2768	418746	68.54
WEIZMANIND	EQ	11-Jun-2021	54.20	55.70	57.95	55.00	56.35	55.80	56.08	27987	15.70	309	20593	73.58
WELCORP	EQ	11-Jun-2021	156.35	156.35	157.40	153.35	154.25	153.85	154.79	1354226	2096.17	12598	757620	55.94
WELENT	EQ	11-Jun-2021	123.70	125.50	126.00	120.10	120.80	120.80	122.20	434752	531.26	5092	286681	65.94
WELINV	EQ	11-Jun-2021	401.70	418.50	418.50	403.15	403.25	404.30	406.55	284	1.15	71	143	50.35
WELSPUNIND	EQ	11-Jun-2021	94.90	95.20	97.10	94.50	95.60	95.60	95.96	5504554	5282.07	28825	1228841	22.32
WENDT	EQ	11-Jun-2021	3760.05	3820.05	3820.05	3700.00	3701.10	3737.45	3776.12	2317	87.49	1488	387	16.70
WESTLIFE	EQ	11-Jun-2021	497.80	500.00	500.20	472.00	486.95	484.65	485.46	952739	4625.12	8996	681536	71.53
WHEELS	EQ	11-Jun-2021	603.30	609.95	609.95	592.65	596.15	598.45	599.69	20317	121.84	1615	11609	57.14
WHIRLPOOL	EQ	11-Jun-2021	2162.05	2186.00	2191.00	2157.00	2185.00	2178.65	2170.46	111487	2419.78	7071	77583	69.59
WILLAMAGOR	EQ	11-Jun-2021	21.50	21.55	22.10	20.50	20.75	20.65	21.18	40486	8.57	233	31371	77.49
WINDMACHIN	EQ	11-Jun-2021	43.75	45.00	45.00	41.00	41.40	41.85	42.81	132346	56.66	735	72365	54.68
WIPL	BE	11-Jun-2021	70.15	70.15	72.50	67.00	72.40	67.90	70.02	2936	2.06	37	-	-
WIPRO	EQ	11-Jun-2021	554.25	555.00	558.95	551.50	555.00	554.30	555.30	5612359	31165.25	78697	2271000	40.46
WOCKPHARMA	EQ	11-Jun-2021	663.40	667.95	669.00	652.80	656.90	659.40	660.77	557909	3686.49	13690	161283	28.91
WONDERLA	EQ	11-Jun-2021	209.45	214.00	218.00	209.95	212.90	212.60	214.24	346443	742.21	8177	182036	52.54
WORTH	EQ	11-Jun-2021	76.00	76.95	84.00	76.50	78.45	77.70	79.65	111689	88.96	2599	61013	54.63
WSI	BE	11-Jun-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	402	0.03	5	-	-
WSTCSTPAPR	EQ	11-Jun-2021	239.05	241.50	242.65	232.50	240.00	240.70	238.88	575671	1375.18	11437	246298	42.78
XCHANGING	EQ	11-Jun-2021	76.70	77.35	87.10	77.00	83.00	82.15	83.04	4024830	3342.08	26675	1904831	47.33
XELPMOC	EQ	11-Jun-2021	289.90	294.95	294.95	286.55	286.55	288.95	290.78	15844	46.07	1196	9635	60.81
XPROINDIA	BE	11-Jun-2021	136.30	137.90	143.10	137.85	143.10	143.10	142.84	70053	100.07	257	-	-
YAARII	BE	11-Jun-2021	115.00	117.00	118.25	111.50	113.50	113.25	114.49	103877	118.93	719	-	-
YESBANK	EQ	11-Jun-2021	14.65	14.90	15.00	14.35	14.40	14.40	14.62	135479511	19809.81	131722	64701265	47.76
ZEEL	EQ	11-Jun-2021	222.10	223.00	225.95	219.45	221.00	220.50	222.16	11069850	24593.08	67678	2413183	21.80
ZEEL	P2	11-Jun-2021	2.00	2.00	2.00	1.95	1.95	2.00	1.97	65420	1.29	58	42313	64.68
ZEELEARN	EQ	11-Jun-2021	15.25	15.40	15.50	14.50	14.85	14.85	15.02	3201691	480.85	4753	2082822	65.05
ZEEMEDIA	EQ	11-Jun-2021	10.50	10.50	11.00	10.20	10.40	10.35	10.63	8703087	925.26	7155	5626208	64.65
ZENITHEXPO	BE	11-Jun-2021	95.70	95.20	97.95	94.20	96.95	96.15	95.39	639	0.61	24	-	-
ZENSARTECH	EQ	11-Jun-2021	312.65	315.15	317.60	310.30	312.00	311.60	314.12	342328	1075.33	6690	160704	46.94
ZENTEC	EQ	11-Jun-2021	92.00	94.80	95.00	88.50	89.95	89.85	91.41	1547086	1414.18	17503	782668	50.59
ZODIAC	SM	11-Jun-2021	16.60	15.80	15.80	15.80	15.80	15.80	15.80	4000	0.63	1	4000	100.00
ZODIACLOTH	EQ	11-Jun-2021	109.70	111.00	111.75	109.00	109.20	109.60	110.26	67185	74.08	1774	41749	62.14
ZODJRDMKJ	BE	11-Jun-2021	34.35	33.50	36.00	33.00	34.55	35.65	34.64	8215	2.85	56	-	-
ZOTA	EQ	11-Jun-2021	167.65	169.85	178.45	168.30	172.00	171.40	174.26	60528	105.48	1266	33493	55.33
ZUARI	EQ	11-Jun-2021	127.70	134.00	139.00	122.00	124.90	124.85	129.03	2035224	2626.11	34097	736440	36.18
ZUARIGLOB	EQ	11-Jun-2021	124.05	127.70	130.25	118.60	119.20	119.45	124.91	740556	925.01	7517	447580	60.44
ZYDUSWELL	EQ	11-Jun-2021	2069.80	2076.85	2082.95	2044.05	2047.00	2046.95	2051.72	41024	841.70	5570	26175	63.80