nse-sec-bhavdata-full-2021-06-22.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	22-Jun-2021	63.55	64.50	65.15	62.55	62.90	62.95	63.52	156829	99.61	2599	82823	52.81
21STCENMGM	EQ	22-Jun-2021	19.85	19.90	20.20	19.90	20.20	20.20	20.07	2367	0.48	13	2367	100.00
3IINFOTECH	BE	22-Jun-2021	11.00	11.55	11.55	10.55	10.85	10.90	11.36	45004127	5114.21	41120	-	-
3MINDIA	EQ	22-Jun-2021	25411.90	25302.00	25649.00	25197.35	25598.00	25572.35	25425.78	1610	409.35	1030	723	44.91
3PLAND	EQ	22-Jun-2021	13.80	14.10	14.10	13.75	13.95	13.80	13.86	16898	2.34	119	13683	80.97
522GS2025	GS	22-Jun-2021	100.70	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	2	100	100.00
5PAISA	EQ	22-Jun-2021	415.80	422.60	431.35	419.30	421.40	421.70	423.51	28102	119.01	2226	13090	46.58
63MOONS	BE	22-Jun-2021	93.65	96.50	98.30	95.05	98.30	97.95	97.71	204764	200.08	1721	-	-
667GS2050	GS	22-Jun-2021	101.80	101.72	101.72	98.00	98.50	98.96	99.68	7778	7.75	79	6677	85.84
716GS2050	GS	22-Jun-2021	110.00	113.00	113.00	111.00	111.00	111.00	111.67	15001	16.75	8	15001	100.00
719GS2060	GS	22-Jun-2021	114.00	113.90	113.90	113.80	113.80	113.80	113.90	1998	2.28	2	1998	100.00
772GS2049	GS	22-Jun-2021	119.00	116.23	116.79	116.00	116.79	116.79	116.23	749	0.87	6	749	100.00
A2ZINFRA	BE	22-Jun-2021	5.60	5.60	5.85	5.60	5.85	5.85	5.81	568970	33.06	567	-	-
AAATECH	SM	22-Jun-2021	67.00	68.00	68.00	67.00	67.00	67.00	67.50	6000	4.05	2	6000	100.00
AAKASH	EQ	22-Jun-2021	190.80	191.90	192.05	183.65	186.55	187.55	187.75	51430	96.56	500	15855	30.83
AARON	BE	22-Jun-2021	71.40	71.40	74.95	69.00	74.95	74.95	73.09	9656	7.06	156	-	-
AARTIDRUGS	EQ	22-Jun-2021	713.30	712.50	727.75	712.50	715.90	716.30	718.77	238124	1711.55	13714	79616	33.43
AARTIIND	EQ	22-Jun-2021	1771.90	910.00	910.00	873.05	880.00	877.10	885.50	1848253	16366.36	84369	708913	38.36
AARTISURF	EQ	22-Jun-2021	1363.05	1376.55	1378.30	1360.00	1360.00	1361.35	1367.78	9797	134.00	1464	6078	62.04
AARVEEDEN	BE	22-Jun-2021	23.00	23.85	23.85	22.90	23.00	23.05	23.15	8646	2.00	40	-	-
AARVI	EQ	22-Jun-2021	69.90	70.60	70.60	67.75	68.10	68.40	68.88	52056	35.85	754	30421	58.44
AAVAS	EQ	22-Jun-2021	2570.00	2577.00	2586.90	2527.80	2527.80	2548.10	2562.41	17998	461.18	3752	6455	35.87
ABAN	BE	22-Jun-2021	49.05	51.50	51.50	47.90	49.00	48.95	49.60	113485	56.29	887	-	-
ABB	EQ	22-Jun-2021	1719.40	1728.00	1767.65	1728.00	1740.00	1739.25	1748.01	125176	2188.09	7850	55636	44.45
ABBOTINDIA	EQ	22-Jun-2021	16573.65	16591.60	16749.00	16414.30	16650.10	16670.85	16530.26	16137	2667.49	4185	10367	64.24
ABCAPITAL	EQ	22-Jun-2021	117.85	119.00	122.25	118.80	120.65	120.30	120.67	2322726	2802.84	18380	739546	31.84
ABFRL	EQ	22-Jun-2021	200.50	202.50	214.30	202.35	210.50	212.35	209.77	5541303	11624.05	41930	1937621	34.97
ABFRLPP1	E1	22-Jun-2021	167.00	173.00	178.50	166.00	176.55	177.35	170.84	179829	307.22	1474	121807	67.73
ABINFRA	SM	22-Jun-2021	10.70	11.15	11.15	11.15	11.15	11.15	11.15	4000	0.45	1	4000	100.00
ABMINTLTD	EQ	22-Jun-2021	73.20	74.00	74.00	70.50	70.95	71.40	71.59	1075	0.77	58	762	70.88
ABSLBANETF	EQ	22-Jun-2021	346.12	349.60	349.90	344.91	344.91	345.30	349.00	362	1.26	33	258	71.27
ABSLNN50ET	EQ	22-Jun-2021	387.99	395.20	396.75	395.20	396.75	396.75	396.72	49	0.19	6	49	100.00
ACC	EQ	22-Jun-2021	2028.10	2032.95	2078.00	2028.65	2049.70	2049.35	2052.88	712732	14631.57	29184	256468	35.98
ACCELYA	EQ	22-Jun-2021	1187.75	1192.00	1263.90	1184.00	1224.50	1221.90	1228.40	401114	4927.27	12679	157099	39.17
ACCURACY	EQ	22-Jun-2021	81.15	79.35	82.95	79.35	80.90	80.50	80.89	9152	7.40	171	4677	51.10
ACE	EQ	22-Jun-2021	225.25	228.65	234.00	225.00	228.00	228.05	229.00	540853	1238.56	13015	225701	41.73
ACRYSIL	EQ	22-Jun-2021	570.85	578.00	609.70	570.00	576.00	580.00	589.16	397523	2342.04	22069	165153	41.55
ADANIENT	EQ	22-Jun-2021	1540.00	1554.05	1582.00	1531.80	1542.10	1541.60	1563.12	12069983	188668.45	269773	1223905	10.14
ADANIGREEN	BE	22-Jun-2021	1120.90	1150.00	1176.90	1141.00	1165.00	1167.40	1174.10	2492565	29265.33	57460	-	-
ADANIPORTS	EQ	22-Jun-2021	731.05	740.00	761.65	738.00	741.90	742.90	752.05	35597113	267709.73	473012	6016309	16.90
ADANIPOWER	BE	22-Jun-2021	120.60	125.75	126.60	124.00	126.60	126.60	126.06	4083674	5147.82	22520	-	-
ADANITRANS	BE	22-Jun-2021	1302.15	1261.00	1367.25	1261.00	1367.25	1367.25	1339.37	307614	4120.08	9280	-	-
ADFFOODS	EQ	22-Jun-2021	962.90	984.95	984.95	947.00	963.00	955.15	962.76	33745	324.88	6437	11544	34.21
ADL	BE	22-Jun-2021	37.40	35.70	39.25	35.70	39.25	39.25	38.27	6459	2.47	52	-	-
ADORWELD	EQ	22-Jun-2021	599.00	607.00	615.00	593.00	596.00	599.65	602.32	16143	97.23	1347	7969	49.37
ADROITINFO	EQ	22-Jun-2021	10.85	11.25	11.35	10.85	11.35	11.30	11.22	30496	3.42	185	23509	77.09
ADSL	EQ	22-Jun-2021	61.75	63.00	63.60	62.10	63.15	62.45	63.08	214683	135.42	1929	148382	69.12
ADVANIHOTR	EQ	22-Jun-2021	65.60	65.60	69.00	65.45	65.80	65.85	67.37	80413	54.17	1441	25479	31.69
ADVENZYMES	EQ	22-Jun-2021	417.05	419.15	428.15	418.00	421.75	419.75	422.39	296761	1253.49	9207	127909	43.10
AEGISCHEM	EQ	22-Jun-2021	357.60	361.00	365.95	355.25	357.65	358.30	360.56	247397	892.02	8290	105537	42.66
AFFLE	BE	22-Jun-2021	4594.80	4700.00	4732.65	4582.30	4592.60	4596.05	4623.97	50564	2338.06	16420	-	-
AGARIND	EQ	22-Jun-2021	303.15	310.00	318.95	299.15	310.90	307.60	310.08	95349	295.66	2350	45535	47.76
AGCNET	BE	22-Jun-2021	1277.05	1306.00	1313.00	1234.00	1234.00	1237.55	1255.65	3175	39.87	164	-	-
AGRITECH	EQ	22-Jun-2021	45.50	46.80	46.80	45.10	45.20	45.30	45.75	5923	2.71	105	3947	66.64
AGROPHOS	EQ	22-Jun-2021	14.00	14.10	14.50	13.90	14.50	14.30	14.18	131624	18.67	634	46981	35.69
AHLADA	EQ	22-Jun-2021	170.85	174.90	174.90	167.20	168.95	168.30	169.13	51673	87.39	778	39703	76.84
AHLEAST	EQ	22-Jun-2021	172.60	172.60	177.35	172.60	176.65	176.35	175.79	2154	3.79	87	1430	66.39
AHLUCONT	EQ	22-Jun-2021	318.55	321.70	322.65	311.45	317.00	315.90	317.18	12419	39.39	764	7682	61.86
AHLWEST	EQ	22-Jun-2021	215.20	219.15	219.80	211.15	217.95	217.55	218.18	14207	31.00	499	8871	62.44
AIAENG	EQ	22-Jun-2021	2016.95	2040.00	2042.00	1991.15	2042.00	2028.35	2016.54	32529	655.96	6269	18404	56.58
AILIMITED	ST	22-Jun-2021	38.00	36.10	36.10	36.10	36.10	36.10	36.10	6000	2.17	2	6000	100.00
AIRAN	EQ	22-Jun-2021	25.10	26.50	27.15	25.40	25.85	25.85	26.29	265645	69.83	1573	175528	66.08
AIROLAM	SM	22-Jun-2021	33.00	33.00	33.00	33.00	33.00	33.00	33.00	6000	1.98	2	6000	100.00
AISL	SM	22-Jun-2021	44.00	44.05	45.45	43.75	45.45	45.35	44.81	24000	10.76	18	1200	5.00
AJANTPHARM	EQ	22-Jun-2021	1992.90	2005.00	2010.00	1950.00	1958.00	1956.20	1980.64	43993	871.34	5969	18850	42.85
AJMERA	EQ	22-Jun-2021	175.85	177.55	188.00	177.35	184.20	183.75	183.00	403565	738.54	12475	76826	19.04
AJOONI	BE	22-Jun-2021	53.40	55.90	56.00	53.00	55.50	54.95	54.93	83624	45.93	649	-	-
AKASH	EQ	22-Jun-2021	201.55	207.90	226.20	201.75	219.50	219.20	216.64	90076	195.14	1804	50882	56.49
AKG	EQ	22-Jun-2021	28.35	28.50	29.65	27.75	29.45	29.45	28.89	12574	3.63	141	3429	27.27
AKSHARCHEM	EQ	22-Jun-2021	351.45	357.95	363.45	351.00	352.00	353.05	357.14	26062	93.08	1541	11202	42.98
AKSHOPTFBR	BE	22-Jun-2021	7.35	7.45	7.70	7.30	7.70	7.70	7.61	632089	48.09	552	-	-
AKZOINDIA	EQ	22-Jun-2021	2245.05	2250.00	2323.00	2233.05	2307.50	2287.00	2272.09	19110	434.20	3569	11911	62.33
ALANKIT	EQ	22-Jun-2021	23.55	23.75	24.40	22.50	22.95	22.85	23.57	897330	211.52	2643	253998	28.31
ALBERTDAVD	EQ	22-Jun-2021	479.60	481.05	488.85	477.05	480.00	481.50	484.15	35910	173.86	2159	20381	56.76
ALEMBICLTD	EQ	22-Jun-2021	130.75	131.05	133.70	130.05	130.85	130.75	131.66	445498	586.53	6078	167385	37.57
ALICON	EQ	22-Jun-2021	551.15	568.00	576.90	547.35	572.95	572.90	564.20	11288	63.69	929	7566	67.03
ALKALI	EQ	22-Jun-2021	71.70	71.80	72.75	70.35	71.05	71.60	71.53	32975	23.59	1068	19392	58.81
ALKEM	EQ	22-Jun-2021	3126.75	3140.00	3163.90	3120.65	3140.00	3149.85	3150.37	65508	2063.75	8864	28753	43.89
ALKYLAMINE	EQ	22-Jun-2021	3552.50	3577.15	3612.00	3564.95	3593.00	3595.60	3597.94	44612	1605.11	6092	23867	53.50
ALLCARGO	EQ	22-Jun-2021	141.70	142.70	151.50	142.35	148.80	148.00	148.78	2301018	3423.37	21190	1012056	43.98
ALLSEC	EQ	22-Jun-2021	378.25	389.90	390.95	380.10	386.95	386.90	386.31	11793	45.56	1464	4643	39.37
ALMONDZ	EQ	22-Jun-2021	45.45	46.60	46.60	43.25	45.15	45.65	45.48	10235	4.65	100	8349	81.57
ALOKINDS	EQ	22-Jun-2021	27.35	27.50	28.65	27.35	27.60	27.60	27.91	15921756	4443.50	26544	7416817	46.58
ALPA	BE	22-Jun-2021	54.55	55.65	56.90	54.05	56.25	56.25	55.77	37113	20.70	245	-	-
ALPHAGEO	EQ	22-Jun-2021	285.50	292.90	294.00	278.05	281.50	281.40	286.26	55707	159.47	1928	26214	47.06
ALPSINDUS	BE	22-Jun-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	147316	5.16	66	-	-
AMARAJABAT	EQ	22-Jun-2021	750.00	756.70	756.70	745.25	748.40	747.05	751.31	737675	5542.24	23749	299067	40.54
AMBER	EQ	22-Jun-2021	2720.75	2727.00	2787.60	2725.00	2784.95	2781.55	2766.28	76431	2114.30	8228	50344	65.87
AMBICAAGAR	EQ	22-Jun-2021	21.45	21.85	21.85	20.40	20.40	20.40	20.69	156944	32.47	497	108855	69.36
AMBIKCO	EQ	22-Jun-2021	1154.90	1154.90	1193.00	1139.80	1154.95	1153.70	1154.49	30976	357.62	4487	15262	49.27
AMBUJACEM	EQ	22-Jun-2021	344.75	345.35	351.50	343.20	345.30	346.25	347.68	2549800	8865.22	34346	863427	33.86
AMDIND	EQ	22-Jun-2021	21.95	22.00	23.95	21.95	23.90	23.90	23.40	73670	17.24	353	48172	65.39
AMJLAND	EQ	22-Jun-2021	31.45	31.50	32.95	30.60	30.85	31.00	31.95	153565	49.07	1050	96576	62.89
AMRUTANJAN	EQ	22-Jun-2021	686.60	688.05	694.35	683.65	684.00	685.90	687.56	24234	166.62	1686	14475	59.73
ANANTRAJ	BE	22-Jun-2021	58.25	58.25	59.75	57.00	57.50	58.10	58.60	203634	119.33	673	-	-
ANDHRACEMT	BE	22-Jun-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	150898	28.22	235	-	-
ANDHRAPAP	EQ	22-Jun-2021	244.55	249.80	261.85	238.30	254.00	254.55	253.47	326386	827.28	7645	125027	38.31
ANDHRSUGAR	EQ	22-Jun-2021	430.55	433.70	436.30	425.35	432.00	430.25	431.74	80349	346.90	2963	38123	47.45
ANGELBRKG	EQ	22-Jun-2021	806.95	809.90	860.00	807.00	816.50	821.75	836.81	362988	3037.51	17334	101280	27.90
ANIKINDS	EQ	22-Jun-2021	18.55	18.90	19.30	18.65	19.25	19.25	19.11	47658	9.11	216	39591	83.07
ANKITMETAL	BE	22-Jun-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	27561	0.51	47	-	-
ANMOL	EQ	22-Jun-2021	153.70	155.10	155.30	147.30	153.45	151.10	153.71	27168	41.76	179	6082	22.39
ANSALAPI	BE	22-Jun-2021	8.15	8.30	8.55	8.15	8.55	8.55	8.52	390453	33.27	315	-	-
ANSALHSG	EQ	22-Jun-2021	8.15	8.30	8.55	8.30	8.55	8.55	8.50	116097	9.87	147	67761	58.37
ANUP	EQ	22-Jun-2021	871.60	870.00	885.00	856.05	856.35	862.90	871.32	20595	179.45	1765	12786	62.08
ANURAS	EQ	22-Jun-2021	724.20	730.00	744.30	726.20	735.00	732.95	733.68	113716	834.31	7606	38442	33.81
APARINDS	EQ	22-Jun-2021	523.10	522.00	528.20	515.40	518.95	519.80	520.96	32543	169.54	2316	17831	54.79
APCL	EQ	22-Jun-2021	332.95	335.50	345.50	335.30	340.00	340.00	342.14	87552	299.55	4154	41250	47.11
APCOTEXIND	EQ	22-Jun-2021	311.00	312.90	316.00	309.00	314.00	310.55	312.97	44834	140.32	2073	29867	66.62
APEX	EQ	22-Jun-2021	264.40	266.00	274.10	266.00	268.30	268.45	269.45	255795	689.25	7364	70080	27.40
APLAPOLLO	EQ	22-Jun-2021	1624.75	1644.00	1644.70	1597.10	1611.00	1608.65	1616.06	122311	1976.62	11351	60469	49.44
APLLTD	EQ	22-Jun-2021	1000.50	1005.00	1009.00	993.00	995.00	998.45	998.85	161324	1611.38	6535	64071	39.72
APOLLO	EQ	22-Jun-2021	112.45	113.95	116.70	113.10	114.00	115.10	114.64	144985	166.21	3319	70698	48.76
APOLLOHOSP	EQ	22-Jun-2021	3238.00	3238.00	3302.95	3230.10	3258.70	3258.20	3273.16	567861	18586.97	52924	248122	43.69
APOLLOPIPE	EQ	22-Jun-2021	992.80	1002.10	1018.75	952.00	964.00	956.65	972.31	115298	1121.05	7410	71292	61.83
APOLLOTYRE	EQ	22-Jun-2021	226.10	227.50	230.30	224.25	224.70	224.80	227.16	2713286	6163.61	21981	585930	21.59
APOLSINHOT	EQ	22-Jun-2021	805.70	819.95	829.00	805.00	810.00	806.40	812.14	1448	11.76	161	790	54.56
APTECHT	EQ	22-Jun-2021	230.50	233.00	242.00	233.00	238.50	237.60	238.56	318433	759.66	10369	101873	31.99
ARCHIDPLY	BE	22-Jun-2021	36.30	36.95	38.10	35.20	36.65	36.55	36.30	18821	6.83	174	-	-
ARCHIES	EQ	22-Jun-2021	16.90	17.80	17.80	16.80	16.80	16.95	17.07	123213	21.04	621	73169	59.38
ARENTERP	EQ	22-Jun-2021	15.45	15.90	15.90	15.05	15.75	15.75	15.43	964	0.15	21	669	69.40
ARIES	EQ	22-Jun-2021	127.90	129.50	135.50	129.25	130.50	130.60	131.98	386858	510.56	10849	59286	15.33
ARIHANT	BE	22-Jun-2021	27.50	27.00	28.15	26.50	26.85	26.85	27.29	7863	2.15	64	-	-
ARIHANTCAP	EQ	22-Jun-2021	129.05	132.00	136.50	128.55	129.00	130.05	133.26	94861	126.42	1419	60691	63.98
ARIHANTSUP	BE	22-Jun-2021	91.55	91.70	93.95	88.05	93.70	93.30	93.06	19380	18.04	767	-	-
ARMANFIN	EQ	22-Jun-2021	746.30	758.55	759.00	682.45	692.00	690.10	714.71	90108	644.01	8253	36258	40.24
AROGRANITE	EQ	22-Jun-2021	56.40	58.00	58.00	55.20	56.00	55.80	56.21	54742	30.77	869	34890	63.74
ARROWGREEN	BE	22-Jun-2021	157.35	158.00	165.20	149.50	157.00	154.95	158.79	15988	25.39	295	-	-
ARSHIYA	EQ	22-Jun-2021	31.20	31.80	31.95	29.80	30.15	30.20	30.85	88435	27.29	436	73608	83.23
ARSSINFRA	BE	22-Jun-2021	31.70	32.40	32.45	30.65	31.35	31.35	31.77	10944	3.48	81	-	-
ARTEMISMED	BE	22-Jun-2021	301.95	307.95	307.95	292.00	298.40	299.45	300.63	6641	19.96	78	-	-
ARVEE	BE	22-Jun-2021	120.00	115.00	121.00	114.00	119.00	115.05	116.02	3274	3.80	83	-	-
ARVIND	EQ	22-Jun-2021	80.95	82.25	84.30	80.95	81.70	81.30	82.52	1173609	968.44	8039	641760	54.68
ARVINDFASN	EQ	22-Jun-2021	134.90	136.40	136.75	134.30	135.75	135.75	135.99	253923	345.32	4387	142732	56.21
ARVSMART	EQ	22-Jun-2021	107.85	107.85	114.00	106.50	107.05	107.20	109.76	149114	163.67	2946	79585	53.37
ASAHIINDIA	EQ	22-Jun-2021	319.30	323.00	333.90	320.65	328.00	326.00	326.88	115195	376.55	7440	46619	40.47
ASAHISONG	EQ	22-Jun-2021	343.40	343.40	357.95	335.00	340.00	338.75	342.08	33365	114.13	1758	20771	62.25
ASAL	EQ	22-Jun-2021	56.55	59.35	59.35	59.35	59.35	59.35	59.35	24959	14.81	207	24921	99.85
ASALCBR	EQ	22-Jun-2021	501.50	504.95	506.50	490.00	496.45	495.30	497.00	122500	608.83	7624	51842	42.32
ASCOM	SM	22-Jun-2021	30.00	30.00	30.00	30.00	30.00	30.00	30.00	8000	2.40	2	8000	100.00
ASHAPURMIN	BE	22-Jun-2021	163.20	168.00	170.70	161.00	166.00	164.15	166.42	277602	461.98	1598	-	-
ASHIANA	EQ	22-Jun-2021	138.60	140.00	142.00	137.40	138.00	138.30	139.66	66861	93.38	1715	40196	60.12
ASHIMASYN	BE	22-Jun-2021	19.25	19.50	20.20	19.50	20.00	19.80	19.98	142119	28.39	179	-	-
ASHOKA	EQ	22-Jun-2021	98.55	99.70	100.45	97.25	97.70	97.60	98.82	1193580	1179.48	7908	482791	40.45
ASHOKLEY	EQ	22-Jun-2021	117.25	118.90	121.50	117.85	118.30	118.45	119.85	19021521	22798.21	76701	6278811	33.01
ASIANHOTNR	EQ	22-Jun-2021	90.75	90.50	95.00	90.50	92.55	92.90	92.98	21251	19.76	369	12069	56.79
ASIANPAINT	EQ	22-Jun-2021	3068.55	3085.00	3092.85	3004.20	3015.00	3010.80	3042.11	1199238	36482.12	62200	599666	50.00
ASIANTILES	EQ	22-Jun-2021	174.50	176.10	179.85	175.55	178.40	178.15	178.37	559055	997.19	7582	240247	42.97
ASPINWALL	EQ	22-Jun-2021	207.95	214.75	214.75	204.05	206.20	205.15	206.34	17602	36.32	220	14742	83.75
ASTEC	EQ	22-Jun-2021	1334.10	1340.00	1359.55	1334.05	1342.00	1338.15	1348.45	16100	217.10	2048	6768	42.04
ASTERDM	EQ	22-Jun-2021	158.70	161.40	162.50	156.30	157.20	158.00	160.44	850429	1364.44	16764	402453	47.32
ASTRAL	EQ	22-Jun-2021	1986.80	2013.70	2013.70	1972.00	1990.05	1995.55	1991.21	168728	3359.73	27441	94920	56.26
ASTRAMICRO	EQ	22-Jun-2021	173.75	174.00	183.25	172.10	173.70	173.80	178.03	1042306	1855.59	13736	415013	39.82
ASTRAZEN	EQ	22-Jun-2021	3689.75	3689.75	3725.00	3674.35	3700.00	3692.75	3699.63	17611	651.54	3157	7739	43.94
ASTRON	EQ	22-Jun-2021	54.35	55.00	59.90	54.05	58.20	58.85	57.58	2247497	1294.05	14724	780879	34.74
ATFL	EQ	22-Jun-2021	950.65	960.00	962.05	947.95	952.00	951.80	953.34	11239	107.15	1042	6842	60.88
ATGL	BE	22-Jun-2021	1321.35	1379.00	1387.40	1348.00	1387.40	1387.40	1381.45	845047	11673.92	20334	-	-
ATLANTA	BE	22-Jun-2021	14.30	13.60	14.30	13.60	14.00	13.80	13.75	166857	22.95	431	-	-
ATUL	EQ	22-Jun-2021	8833.95	8869.45	8920.00	8815.00	8855.25	8855.30	8876.61	6412	569.17	2076	3624	56.52
ATULAUTO	EQ	22-Jun-2021	190.35	191.00	194.85	189.10	190.65	190.85	191.78	132042	253.23	2857	78721	59.62
AUBANK	EQ	22-Jun-2021	1053.40	1065.10	1073.35	1025.00	1032.00	1030.25	1045.30	1201254	12556.69	54824	406698	33.86
AURDIS	SM	22-Jun-2021	43.30	45.45	45.45	45.45	45.45	45.45	45.45	2000	0.91	1	2000	100.00
AURIONPRO	EQ	22-Jun-2021	143.85	145.95	152.80	144.20	145.00	146.05	148.14	71152	105.40	2598	28412	39.93
AUROPHARMA	EQ	22-Jun-2021	954.75	954.90	966.85	947.45	953.50	952.60	957.06	2124243	20330.38	37354	910242	42.85
AUSOMENT	EQ	22-Jun-2021	87.05	91.35	91.35	87.00	88.00	87.65	88.71	36070	32.00	751	16508	45.77
AUTOAXLES	EQ	22-Jun-2021	1288.00	1301.00	1346.50	1295.95	1312.20	1306.70	1321.28	6844	90.43	1327	2348	34.31
AUTOIND	BE	22-Jun-2021	44.75	46.50	46.90	44.75	46.20	45.30	45.71	20604	9.42	235	-	-
AVADHSUGAR	EQ	22-Jun-2021	347.70	350.45	351.70	337.25	341.65	341.35	344.28	79874	274.99	3450	34188	42.80
AVANTIFEED	EQ	22-Jun-2021	575.30	580.70	591.05	555.10	557.80	560.40	572.17	1527101	8737.63	41670	366559	24.00
AVG	SM	22-Jun-2021	61.00	62.00	62.00	62.00	62.00	62.00	62.00	1200	0.74	1	1200	100.00
AVTNPL	EQ	22-Jun-2021	66.05	66.75	67.40	65.35	66.20	65.60	66.30	169056	112.08	2494	99512	58.86
AWHCL	EQ	22-Jun-2021	321.25	327.65	331.00	324.55	328.00	327.85	326.43	40997	133.83	1687	25687	62.66
AXISBANK	EQ	22-Jun-2021	739.55	743.20	749.00	737.05	738.90	739.35	744.57	6727233	50089.24	104752	3440828	51.15
AXISBNKETF	EQ	22-Jun-2021	347.43	350.00	351.00	345.24	346.60	346.19	349.23	1499	5.23	28	1488	99.27
AXISBPSETF	EQ	22-Jun-2021	10.14	10.15	10.16	10.13	10.14	10.14	10.14	7048	0.71	100	4836	68.62
AXISCADES	BE	22-Jun-2021	84.90	86.00	88.25	83.80	85.10	84.90	85.40	30723	26.24	371	-	-
AXISGOLD	EQ	22-Jun-2021	40.91	41.19	41.19	40.75	40.94	40.86	40.90	114045	46.64	5190	83023	72.80
AXISHCETF	EQ	22-Jun-2021	87.04	87.50	87.50	86.40	87.09	86.76	87.16	13209	11.51	327	11055	83.69
AXISNIFTY	EQ	22-Jun-2021	163.77	165.00	165.85	163.70	163.70	163.74	164.87	3282	5.41	153	1909	58.17
AXISTECETF	EQ	22-Jun-2021	278.13	281.00	281.00	272.95	275.55	276.34	276.54	1790	4.95	82	903	50.45
AYMSYNTEX	EQ	22-Jun-2021	74.50	76.95	76.95	72.55	74.55	74.80	74.67	33090	24.71	650	25669	77.57
BAFNAPH	EQ	22-Jun-2021	140.60	143.00	143.90	136.60	136.70	140.30	141.66	7383	10.46	321	5006	67.80
BAGFILMS	BE	22-Jun-2021	3.35	3.35	3.45	3.30	3.45	3.35	3.39	165207	5.60	273	-	-
BAJAJ-AUTO	EQ	22-Jun-2021	4182.65	4183.30	4230.60	4155.30	4208.45	4221.60	4204.18	591793	24880.02	37290	286065	48.34
BAJAJCON	EQ	22-Jun-2021	295.80	298.50	299.70	291.50	292.85	292.65	295.16	354939	1047.65	7242	178636	50.33
BAJAJELEC	EQ	22-Jun-2021	996.10	1010.00	1035.85	1010.00	1023.00	1021.00	1024.39	143650	1471.53	12367	32411	22.56
BAJAJFINSV	EQ	22-Jun-2021	12156.40	12199.00	12266.00	12081.00	12138.00	12131.65	12171.12	274923	33461.21	35329	55182	20.07
BAJAJHIND	EQ	22-Jun-2021	16.70	17.10	17.50	15.95	16.35	16.15	17.09	36284671	6202.34	37977	15931872	43.91
BAJAJHLDNG	EQ	22-Jun-2021	3507.65	3510.05	3594.00	3510.05	3534.05	3545.05	3566.85	70824	2526.19	9135	49128	69.37
BAJFINANCE	EQ	22-Jun-2021	6116.00	6150.00	6189.00	6000.00	6018.00	6016.80	6067.34	1540611	93474.11	140096	511736	33.22
BALAJITELE	EQ	22-Jun-2021	64.35	65.00	66.95	64.65	65.30	65.35	65.79	655876	431.47	6090	199039	30.35
BALAMINES	EQ	22-Jun-2021	2525.40	2544.00	2632.65	2540.00	2590.00	2585.80	2596.28	48470	1258.42	5295	22213	45.83
BALAXI	EQ	22-Jun-2021	591.05	603.95	614.20	585.00	592.00	591.25	602.33	3967	23.89	332	2198	55.41
BALKRISHNA	BE	22-Jun-2021	19.80	19.65	20.75	18.85	20.65	20.65	19.97	2192	0.44	17	-	-
BALKRISIND	EQ	22-Jun-2021	2245.10	2258.90	2259.00	2200.00	2206.00	2206.85	2223.54	656489	14597.31	41194	327410	49.87
BALLARPUR	BZ	22-Jun-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	173812	3.13	96	-	-
BALMLAWRIE	EQ	22-Jun-2021	138.80	139.90	142.75	139.50	140.80	140.45	141.09	386295	545.02	5717	160132	41.45
BALPHARMA	BE	22-Jun-2021	99.25	97.00	100.00	97.00	99.50	99.30	99.13	26625	26.39	305	-	-
BALRAMCHIN	EQ	22-Jun-2021	331.70	334.80	338.70	327.50	330.40	330.65	333.79	536167	1789.65	12823	242512	45.23
BANARBEADS	EQ	22-Jun-2021	55.10	57.50	57.50	55.00	56.00	56.05	55.89	14192	7.93	157	7535	53.09
BANARISUG	EQ	22-Jun-2021	1730.35	1750.00	1798.00	1719.95	1785.00	1781.80	1760.95	2686	47.30	444	1127	41.96
BANCOINDIA	EQ	22-Jun-2021	185.75	188.00	191.10	185.25	186.50	187.35	188.42	321717	606.17	9669	123032	38.24
BANDHANBNK	EQ	22-Jun-2021	341.15	343.00	346.65	339.60	341.50	342.15	343.40	7564870	25977.67	87738	2215568	29.29
BANG	EQ	22-Jun-2021	33.40	33.35	36.00	33.30	34.40	34.50	34.67	83319	28.89	696	34166	41.01
BANKA	EQ	22-Jun-2021	71.05	73.40	73.40	69.00	69.00	69.35	71.03	14514	10.31	200	11629	80.12
BANKBARODA	EQ	22-Jun-2021	82.40	83.20	84.20	81.45	81.65	81.85	82.99	43437619	36048.93	92796	10742667	24.73
BANKBEES	EQ	22-Jun-2021	350.13	350.60	353.75	348.31	348.80	349.04	351.59	696117	2447.47	8590	284059	40.81
BANKINDIA	EQ	22-Jun-2021	79.05	80.00	81.50	78.20	78.55	78.75	79.85	6004846	4794.95	21845	1653511	27.54
BANSWRAS	BE	22-Jun-2021	172.85	181.45	181.45	174.00	175.00	174.90	178.85	18049	32.28	178	-	-
BARBEQUE	EQ	22-Jun-2021	946.60	972.00	972.00	905.00	909.00	914.50	933.94	130049	1214.59	9269	64329	49.47
BARTRONICS	BZ	22-Jun-2021	3.95	4.10	4.10	3.95	4.05	4.00	4.05	47384	1.92	103	-	-
BASF	EQ	22-Jun-2021	2576.15	2604.35	2695.00	2585.55	2610.00	2609.15	2646.01	70586	1867.71	9401	15142	21.45
BASML	BE	22-Jun-2021	78.05	78.05	79.75	76.00	77.10	76.75	77.25	51539	39.81	332	-	-
BATAINDIA	EQ	22-Jun-2021	1662.90	1670.00	1696.95	1660.15	1667.00	1667.15	1684.40	562960	9482.48	31218	128024	22.74
BAYERCROP	EQ	22-Jun-2021	5566.50	5580.00	5644.50	5545.90	5570.00	5555.85	5577.49	24278	1354.10	3520	17956	73.96
BBL	EQ	22-Jun-2021	1249.95	1256.20	1267.30	1240.00	1240.05	1245.70	1252.74	6965	87.25	1322	3608	51.80
BBTC	EQ	22-Jun-2021	1326.75	1333.00	1338.30	1301.25	1312.00	1313.60	1324.15	65062	861.52	4424	32808	50.43
BCG	EQ	22-Jun-2021	16.00	16.80	16.80	16.80	16.80	16.80	16.80	422555	70.99	372	422555	100.00
BCLIND	EQ	22-Jun-2021	229.70	230.10	237.00	223.00	224.00	225.15	230.91	224960	519.45	8975	105652	46.96
BCONCEPTS	SM	22-Jun-2021	24.95	26.15	26.15	26.15	26.15	26.15	26.15	3000	0.78	1	3000	100.00
BCP	BE	22-Jun-2021	4.05	4.15	4.20	3.95	4.00	4.00	4.07	493573	20.09	815	-	-
BDL	EQ	22-Jun-2021	351.95	350.00	354.15	347.15	348.00	349.45	351.05	182967	642.30	6166	62295	34.05
BEARDSELL	BE	22-Jun-2021	14.00	14.25	14.60	13.45	14.15	14.15	13.82	16280	2.25	52	-	-
BECTORFOOD	EQ	22-Jun-2021	404.90	406.20	412.90	405.55	408.30	407.75	408.79	178467	729.55	5884	66606	37.32
BEDMUTHA	BE	22-Jun-2021	34.85	35.10	36.45	34.50	35.25	35.30	35.40	9665	3.42	70	-	-
BEL	EQ	22-Jun-2021	149.20	150.00	152.00	149.00	151.15	151.40	150.62	9420443	14189.45	71187	3461259	36.74
BEML	EQ	22-Jun-2021	1350.45	1357.00	1373.95	1344.60	1346.00	1349.45	1358.88	232566	3160.30	12918	53206	22.88
BEPL	EQ	22-Jun-2021	179.70	181.90	184.90	175.10	177.00	178.60	181.23	1188465	2153.88	16177	340679	28.67
BERGEPAINT	EQ	22-Jun-2021	827.75	835.00	835.00	807.00	810.00	808.40	817.39	977931	7993.54	28382	372771	38.12
BESTAGRO	EQ	22-Jun-2021	309.90	313.70	322.95	312.95	314.40	316.95	319.12	56644	180.76	1432	29762	52.54
BETA	SM	22-Jun-2021	302.15	309.00	309.00	309.00	309.00	309.00	309.00	800	2.47	1	800	100.00
BFINVEST	EQ	22-Jun-2021	387.80	390.00	401.90	385.00	393.00	390.00	394.83	307008	1212.17	9809	106122	34.57
BFUTILITIE	EQ	22-Jun-2021	506.55	510.60	521.95	482.60	487.00	486.80	503.49	1568303	7896.33	46602	458098	29.21
BGRENERGY	EQ	22-Jun-2021	69.05	69.20	76.80	69.20	72.80	72.55	73.16	1177507	861.42	10930	553248	46.98
BHAGERIA	EQ	22-Jun-2021	256.75	258.70	268.50	256.75	256.95	258.90	263.28	94073	247.68	3395	35160	37.38
BHAGYANGR	EQ	22-Jun-2021	50.05	51.00	51.10	48.80	49.20	49.20	49.60	66505	32.98	603	33163	49.87
BHAGYAPROP	EQ	22-Jun-2021	28.20	27.35	28.50	27.20	27.20	27.30	27.73	11132	3.09	321	7656	68.77
BHANDARI	EQ	22-Jun-2021	3.90	4.05	4.05	4.00	4.05	4.05	4.05	515215	20.87	467	421103	81.73
BHARATFORG	EQ	22-Jun-2021	729.60	733.00	744.50	731.45	741.50	741.20	740.93	2732042	20242.42	53310	1157376	42.36
BHARATGEAR	EQ	22-Jun-2021	99.90	104.00	104.00	100.95	103.00	102.40	102.39	17651	18.07	680	9821	55.64
BHARATRAS	EQ	22-Jun-2021	13040.65	13029.90	13029.90	12800.25	12929.00	12862.50	12904.08	2387	308.02	1351	787	32.97
BHARATWIRE	EQ	22-Jun-2021	60.15	61.00	62.50	60.05	61.25	61.00	61.00	49225	30.03	390	35563	72.25
BHARTIARTL	EQ	22-Jun-2021	539.60	548.05	549.00	535.50	536.40	536.40	540.63	8946586	48367.59	120508	2842659	31.77
BHEL	EQ	22-Jun-2021	67.75	69.00	69.35	66.50	66.65	66.75	67.49	73077525	49321.95	126360	13575808	18.58
BIGBLOC	EQ	22-Jun-2021	96.50	93.50	100.45	93.50	95.05	96.70	97.69	2555	2.50	73	1328	51.98
BIL	BE	22-Jun-2021	231.25	233.50	242.80	233.50	242.80	242.80	239.90	18014	43.22	117	-	-
BINDALAGRO	EQ	22-Jun-2021	26.95	27.45	28.00	26.75	27.60	27.65	27.40	346686	94.99	2947	147319	42.49
BIOCON	EQ	22-Jun-2021	405.75	407.90	409.60	400.30	402.35	401.35	403.79	2011236	8121.27	33494	515066	25.61
BIOFILCHEM	EQ	22-Jun-2021	69.15	69.15	70.50	68.60	68.75	68.75	69.23	42970	29.75	744	34083	79.32
BIRET	RR	22-Jun-2021	269.73	271.50	272.80	267.65	268.50	269.39	270.00	120400	325.09	301	106800	88.70
BIRLACABLE	EQ	22-Jun-2021	107.40	113.90	123.00	110.55	113.00	112.90	117.61	3757760	4419.46	52142	1012853	26.95
BIRLACORPN	EQ	22-Jun-2021	1168.70	1181.00	1186.00	1165.00	1173.10	1174.60	1177.57	97748	1151.05	12317	68223	69.79
BIRLAMONEY	EQ	22-Jun-2021	57.60	57.80	58.90	56.85	57.50	57.50	58.16	522771	304.02	6331	135245	25.87
BIRLATYRE	EQ	22-Jun-2021	29.30	29.90	30.35	29.55	29.55	29.75	30.02	1789152	537.02	5690	1313191	73.40
BLBLIMITED	EQ	22-Jun-2021	8.85	9.40	9.70	9.30	9.70	9.70	9.62	135852	13.07	296	116525	85.77
BLISSGVS	EQ	22-Jun-2021	108.80	109.60	110.95	109.15	109.70	109.60	110.01	191833	211.03	4438	91683	47.79
BLKASHYAP	EQ	22-Jun-2021	28.40	29.25	29.80	27.60	29.80	29.25	28.95	1878952	543.93	3016	969656	51.61
BLS	EQ	22-Jun-2021	135.20	137.00	138.30	132.40	133.05	133.10	135.19	395726	534.97	5823	173316	43.80
BLUEDART	EQ	22-Jun-2021	5732.10	5759.95	5870.00	5759.95	5830.00	5835.30	5833.30	34832	2031.86	8228	18239	52.36
BLUESTARCO	EQ	22-Jun-2021	822.60	827.10	827.10	811.00	816.50	816.55	816.22	67664	552.29	9871	37449	55.35
BODALCHEM	EQ	22-Jun-2021	108.65	109.60	112.70	107.85	108.40	108.30	110.37	1210910	1336.45	15283	491925	40.62
BOHRA	SM	22-Jun-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	4000	0.16	2	4000	100.00
BOMDYEING	EQ	22-Jun-2021	94.05	94.90	95.20	91.55	91.90	92.10	93.52	4320945	4040.77	19132	1240971	28.72
BOROLTD	EQ	22-Jun-2021	218.75	218.60	225.25	218.60	220.15	220.40	222.49	158903	353.55	3757	73008	45.95
BORORENEW	BE	22-Jun-2021	260.80	261.00	270.00	261.00	267.95	266.40	266.93	152628	407.41	2148	-	-
BOSCHLTD	EQ	22-Jun-2021	15096.85	15185.00	15287.40	15079.50	15090.00	15128.60	15200.39	19918	3027.61	6163	7218	36.24
BPCL	EQ	22-Jun-2021	475.05	477.50	478.75	472.80	473.10	473.65	475.83	2776710	13212.29	36183	969061	34.90
BPL	EQ	22-Jun-2021	35.05	35.50	35.80	34.60	34.90	34.75	35.20	118557	41.73	1160	79617	67.16
BRFL	EQ	22-Jun-2021	10.65	11.15	12.75	10.85	12.75	12.75	11.92	9152047	1090.75	10162	4292018	46.90
BRIGADE	EQ	22-Jun-2021	279.05	281.45	299.90	280.55	284.00	287.10	292.57	898076	2627.54	21205	289776	32.27
BRIGHT	SM	22-Jun-2021	10.00	9.50	10.20	9.50	9.55	9.55	9.55	105000	10.03	32	99000	94.29
BRITANNIA	EQ	22-Jun-2021	3648.85	3650.00	3665.00	3616.00	3650.00	3650.90	3642.57	235555	8580.26	27089	121364	51.52
BRITANNIA	N2	22-Jun-2021	32.70	32.75	32.88	32.66	32.79	32.73	32.77	4695	1.54	58	3498	74.50
BRNL	EQ	22-Jun-2021	32.95	33.60	35.00	33.00	34.45	34.25	34.46	265982	91.66	2490	143905	54.10
BROOKS	EQ	22-Jun-2021	92.80	93.75	95.00	92.00	95.00	94.00	94.20	18239	17.18	217	13718	75.21
BSE	EQ	22-Jun-2021	899.25	908.90	916.90	885.00	893.00	893.15	901.95	373690	3370.51	16312	149004	39.87
BSHSL	EQ	22-Jun-2021	193.40	199.10	202.00	193.55	197.05	197.05	196.72	2782	5.47	85	1727	62.08
BSL	EQ	22-Jun-2021	54.95	55.00	56.70	54.80	55.60	55.25	55.65	30414	16.93	590	16821	55.31
BSLGOLDETF	EQ	22-Jun-2021	4298.35	4319.00	4327.00	4288.05	4290.15	4300.80	4303.47	213	9.17	70	131	61.50
BSLNIFTY	EQ	22-Jun-2021	173.90	179.11	179.11	173.85	173.85	173.99	174.71	353	0.62	42	65	18.41
BSOFT	EQ	22-Jun-2021	382.55	387.00	396.90	383.00	385.00	385.65	389.61	2810224	10948.90	37342	1635839	58.21
BTML	SM	22-Jun-2021	68.00	68.00	70.00	68.00	70.00	70.00	69.00	2400	1.66	2	2400	100.00
BURGERKING	EQ	22-Jun-2021	158.00	159.45	160.30	156.25	156.90	156.65	158.07	1170970	1851.01	14531	532539	45.48
BUTTERFLY	BE	22-Jun-2021	692.05	708.00	715.00	657.45	690.00	690.00	695.48	25184	175.15	800	-	-
BVCL	BE	22-Jun-2021	23.90	23.80	24.90	23.40	24.50	24.55	24.35	19801	4.82	127	-	-
BYKE	BE	22-Jun-2021	28.75	29.00	29.50	28.40	29.45	29.30	29.10	43659	12.71	193	-	-
CADILAHC	EQ	22-Jun-2021	629.55	635.00	635.50	626.50	629.00	630.05	631.15	2873459	18135.89	37992	834790	29.05
CALSOFT	BE	22-Jun-2021	16.55	15.75	15.75	15.75	15.75	15.75	15.75	8122	1.28	17	-	-
CAMLINFINE	EQ	22-Jun-2021	171.10	171.20	175.50	169.70	170.80	170.30	172.37	211454	364.48	4344	106171	50.21
CAMS	EQ	22-Jun-2021	2796.15	2814.00	2835.40	2746.00	2770.00	2753.90	2772.47	163657	4537.34	32606	101444	61.99
CANBK	EQ	22-Jun-2021	152.30	154.25	155.90	151.00	151.40	151.75	153.92	12073320	18582.87	49918	2743419	22.72
CANDC	BZ	22-Jun-2021	4.35	4.45	4.55	4.15	4.55	4.55	4.39	371084	16.30	220	-	-
CANFINHOME	EQ	22-Jun-2021	510.50	514.80	531.00	513.20	524.00	524.40	524.66	902175	4733.35	24524	534598	59.26
CANTABIL	EQ	22-Jun-2021	402.60	406.80	411.90	390.80	390.80	391.95	401.92	190703	766.47	10503	93985	49.28
CAPACITE	EQ	22-Jun-2021	198.15	199.00	201.15	196.60	197.05	197.40	198.36	488722	969.42	5242	406613	83.20
CAPLIPOINT	EQ	22-Jun-2021	674.85	678.00	679.80	660.35	665.90	663.45	669.63	151056	1011.52	7032	59243	39.22
CAPTRUST	EQ	22-Jun-2021	91.90	93.35	101.05	92.05	101.05	101.05	99.58	48765	48.56	708	32451	66.55
CARBORUNIV	EQ	22-Jun-2021	581.75	583.95	591.45	579.75	588.00	588.50	585.61	140626	823.52	5700	70528	50.15
CAREERP	EQ	22-Jun-2021	151.85	153.00	154.45	148.30	150.10	150.60	151.45	123964	187.74	3978	64364	51.92
CARERATING	EQ	22-Jun-2021	729.45	736.30	759.80	728.10	734.00	734.05	744.38	738129	5494.50	36015	313852	42.52
CASTROLIND	EQ	22-Jun-2021	146.95	147.70	149.80	146.05	147.25	147.00	147.83	699824	1034.55	9436	336562	48.09
CCCL	BE	22-Jun-2021	0.60	0.60	0.60	0.55	0.55	0.55	0.58	246903	1.44	206	-	-
CCHHL	BE	22-Jun-2021	6.85	7.00	7.00	6.60	6.85	6.85	6.82	80683	5.50	214	-	-
CCL	EQ	22-Jun-2021	347.50	351.00	351.00	342.80	345.00	345.10	345.82	193766	670.08	9905	115504	59.61
CDSL	EQ	22-Jun-2021	993.75	1005.00	1005.00	916.15	970.50	967.45	945.48	4072619	38505.89	77767	2293120	56.31
CEATLTD	EQ	22-Jun-2021	1345.25	1351.50	1363.85	1345.10	1349.55	1350.40	1354.07	92820	1256.85	7479	36309	39.12
CEBBCO	EQ	22-Jun-2021	31.35	32.90	32.90	32.00	32.90	32.90	32.86	529173	173.90	784	445672	84.22
CELEBRITY	EQ	22-Jun-2021	7.60	7.70	7.95	7.55	7.90	7.90	7.89	70457	5.56	237	67349	95.59
CENTENKA	EQ	22-Jun-2021	395.95	399.70	405.95	396.05	398.00	397.50	400.57	70714	283.26	4355	35151	49.71
CENTEXT	EQ	22-Jun-2021	9.80	10.00	10.35	9.80	10.10	9.95	10.08	1029925	103.80	1831	726017	70.49
CENTRALBK	EQ	22-Jun-2021	24.20	27.50	28.30	25.05	25.10	25.20	26.31	117093255	30805.26	156508	42340501	36.16
CENTRUM	EQ	22-Jun-2021	52.75	54.50	54.65	45.85	47.75	47.60	49.39	7488258	3698.63	22190	3460473	46.21
CENTUM	EQ	22-Jun-2021	393.05	399.65	399.95	394.70	395.50	397.60	397.23	7310	29.04	371	5395	73.80
CENTURYPLY	EQ	22-Jun-2021	408.30	416.50	419.90	407.00	411.25	410.05	411.95	101586	418.49	12336	62421	61.45
CENTURYTEX	EQ	22-Jun-2021	574.80	580.00	614.50	578.50	588.30	592.80	600.26	2065809	12400.21	39867	446294	21.60
CERA	EQ	22-Jun-2021	4317.65	4369.00	4420.00	4180.00	4235.00	4230.80	4305.01	69215	2979.71	4732	56448	81.55
CEREBRAINT	EQ	22-Jun-2021	63.90	64.50	65.50	62.05	62.50	63.00	64.23	670733	430.81	2937	335014	49.95
CESC	EQ	22-Jun-2021	765.70	773.20	785.00	771.00	776.00	775.80	778.57	500296	3895.16	17245	198029	39.58
CGCL	EQ	22-Jun-2021	529.70	535.45	535.45	528.35	531.65	530.45	530.46	152520	809.06	5286	112007	73.44
CGPOWER	BE	22-Jun-2021	79.60	81.00	81.20	79.50	79.90	79.85	80.14	630466	505.25	4650	-	-
CHALET	EQ	22-Jun-2021	177.20	179.30	183.95	178.30	180.45	181.10	181.68	152641	277.33	4734	48123	31.53
CHAMBLFERT	EQ	22-Jun-2021	311.50	313.90	315.45	306.10	307.00	307.20	311.02	1375087	4276.81	23959	404909	29.45
CHEMBOND	EQ	22-Jun-2021	203.40	203.95	205.95	200.25	202.00	201.60	202.05	32670	66.01	1500	18789	57.51
CHEMCON	EQ	22-Jun-2021	467.15	472.95	475.10	470.00	470.00	471.00	472.60	81608	385.68	3270	38013	46.58
CHEMFAB	EQ	22-Jun-2021	151.45	152.95	153.00	137.80	147.90	147.00	147.29	19440	28.63	587	11783	60.61
CHENNPETRO	EQ	22-Jun-2021	135.40	135.40	144.70	134.40	141.20	141.40	141.69	3096338	4387.06	41692	1053781	34.03
CHOLAFIN	EQ	22-Jun-2021	543.50	546.00	553.60	538.65	541.05	541.85	547.40	2304767	12616.27	42215	747961	32.45
CHOLAHLDNG	EQ	22-Jun-2021	643.65	645.00	675.00	633.10	672.00	670.60	654.17	151748	992.69	5670	116627	76.86
CIGNITITEC	EQ	22-Jun-2021	551.45	563.80	595.00	548.35	551.50	554.40	569.89	1155348	6584.16	44126	398480	34.49
CINELINE	EQ	22-Jun-2021	48.15	49.40	55.95	47.90	51.00	50.25	52.78	1269814	670.15	8325	321124	25.29
CINEVISTA	BE	22-Jun-2021	12.75	12.75	13.20	12.55	13.00	12.95	12.91	27733	3.58	81	-	-
CIPLA	EQ	22-Jun-2021	960.15	956.20	960.90	949.15	955.00	955.85	953.58	2344400	22355.72	53630	929476	39.65
CLEDUCATE	EQ	22-Jun-2021	109.30	113.00	114.75	109.00	114.75	114.75	112.68	36312	40.92	457	26298	72.42
CLNINDIA	EQ	22-Jun-2021	545.50	554.70	558.40	541.00	546.00	543.20	549.77	74824	411.36	3100	40463	54.08
CLSEL	EQ	22-Jun-2021	127.10	126.25	130.00	126.00	126.05	126.35	127.67	75658	96.59	1306	48496	64.10
CMICABLES	EQ	22-Jun-2021	47.50	48.90	49.90	47.65	48.55	48.45	48.84	52622	25.70	550	19303	36.68
CMMIPL	SM	22-Jun-2021	20.10	20.10	20.10	20.10	20.10	20.10	20.10	3000	0.60	1	3000	100.00
COALINDIA	EQ	22-Jun-2021	147.50	148.90	149.50	147.80	148.80	148.70	148.90	12494441	18604.63	60967	4556454	36.47
COCHINSHIP	EQ	22-Jun-2021	411.55	413.70	418.45	407.30	408.30	409.75	412.47	402580	1660.53	9397	174191	43.27
COFFEEDAY	EQ	22-Jun-2021	37.75	37.95	39.50	37.80	38.30	38.40	38.77	999773	387.64	4015	563928	56.41
COFORGE	EQ	22-Jun-2021	4008.65	4044.75	4044.75	3963.25	3976.95	3978.65	4008.78	279225	11193.52	24703	54413	19.49
COLPAL	EQ	22-Jun-2021	1666.95	1678.00	1706.45	1671.00	1693.70	1689.35	1694.84	487533	8262.88	24963	272186	55.83
COMPINFO	EQ	22-Jun-2021	26.60	26.60	31.75	26.60	30.25	30.25	30.16	4956824	1494.82	15295	1906709	38.47
COMPUSOFT	BE	22-Jun-2021	15.10	15.40	15.50	14.65	14.85	14.90	15.02	163417	24.55	712	-	-
CONCOR	EQ	22-Jun-2021	683.65	689.60	711.00	687.40	703.70	703.40	701.74	4076890	28609.07	82651	1067478	26.18
CONFIPET	EQ	22-Jun-2021	61.70	62.40	62.45	60.15	60.75	60.45	61.28	531878	325.95	3678	337841	63.52
CONSOFINVT	EQ	22-Jun-2021	95.05	97.95	97.95	95.00	95.00	95.00	95.64	7431	7.11	102	5843	78.63
CONTI	SM	22-Jun-2021	7.00	7.30	7.30	7.30	7.30	7.30	7.30	9999	0.73	3	9999	100.00
CONTROLPR	EQ	22-Jun-2021	365.25	366.00	376.00	361.00	363.60	362.00	365.69	13546	49.54	803	9079	67.02
CORALFINAC	EQ	22-Jun-2021	41.85	43.00	43.50	39.80	40.00	40.35	41.34	529837	219.03	5092	303150	57.22
CORDSCABLE	EQ	22-Jun-2021	54.15	54.80	64.25	54.60	62.65	62.85	61.38	1730753	1062.31	11807	543933	31.43
COROMANDEL	EQ	22-Jun-2021	916.70	923.00	925.00	897.00	913.00	917.55	910.83	475636	4332.23	17651	210775	44.31
COSMOFILMS	EQ	22-Jun-2021	850.15	855.00	863.50	840.00	860.00	860.10	858.73	53486	459.30	2874	35256	65.92
COUNCODOS	BE	22-Jun-2021	3.15	3.00	3.00	3.00	3.00	3.00	3.00	146033	4.38	232	-	-
COX&KINGS	BZ	22-Jun-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	90199	2.25	387	-	-
CPSEETF	EQ	22-Jun-2021	25.98	26.22	26.29	25.75	26.10	26.12	26.20	1856748	486.45	8441	1507445	81.19
CRAFTSMAN	EQ	22-Jun-2021	1725.90	1750.00	1752.90	1716.05	1740.00	1740.45	1735.92	11448	198.73	1785	5255	45.90
CREATIVE	EQ	22-Jun-2021	98.15	99.45	117.75	98.65	117.75	117.55	108.21	1012222	1095.33	11133	524911	51.86
CREDITACC	EQ	22-Jun-2021	733.60	739.95	759.00	727.00	735.00	730.30	739.19	228567	1689.55	23989	149376	65.35
CREST	EQ	22-Jun-2021	100.45	102.55	106.95	99.25	103.55	103.50	105.35	69063	72.76	1061	31060	44.97
CRISIL	EQ	22-Jun-2021	2746.50	2754.55	2898.85	2754.55	2850.00	2844.60	2846.06	172090	4897.79	18590	47871	27.82
CROMPTON	EQ	22-Jun-2021	415.15	417.00	417.00	408.65	413.80	413.95	412.93	927939	3831.73	54084	479541	51.68
CSBBANK	EQ	22-Jun-2021	327.60	334.00	335.25	322.00	323.50	324.95	329.33	156882	516.65	4704	60434	38.52
CTE	EQ	22-Jun-2021	33.05	34.20	34.25	33.10	34.20	33.80	33.75	52027	17.56	433	38158	73.34
CUB	EQ	22-Jun-2021	165.20	166.60	167.00	163.10	163.50	163.45	164.74	1245411	2051.74	12005	620508	49.82
CUBEXTUB	BE	22-Jun-2021	25.90	25.40	26.40	24.85	26.40	26.00	25.61	8118	2.08	66	-	-
CUMMINSIND	EQ	22-Jun-2021	824.90	829.20	844.05	827.55	832.35	833.35	836.76	736130	6159.61	19148	228213	31.00
CUPID	EQ	22-Jun-2021	222.40	224.60	227.95	222.15	223.50	223.95	225.77	112383	253.73	3176	73720	65.60
CYBERMEDIA	EQ	22-Jun-2021	10.80	11.30	11.30	10.45	10.80	10.75	10.76	31888	3.43	169	23365	73.27
CYBERTECH	EQ	22-Jun-2021	141.65	143.00	144.35	141.50	142.05	142.00	142.80	82976	118.49	2414	43714	52.68
CYIENT	EQ	22-Jun-2021	879.60	878.90	886.50	862.05	873.70	871.90	874.23	122980	1075.13	9083	63924	51.98
DAAWAT	EQ	22-Jun-2021	74.10	74.65	75.20	74.20	74.70	74.65	74.80	847346	633.81	5438	383885	45.30
DABUR	EQ	22-Jun-2021	571.75	574.25	578.00	565.05	565.85	566.65	570.39	2681016	15292.13	36065	1416142	52.82
DALALSTCOM	BE	22-Jun-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	23628	0.27	19	-	-
DALBHARAT	EQ	22-Jun-2021	1817.00	1820.00	1851.85	1820.00	1845.00	1849.05	1836.21	211546	3884.43	8866	185004	87.45
DALMIASUG	EQ	22-Jun-2021	388.85	391.75	393.40	384.10	389.20	389.15	389.52	90109	350.99	7107	43425	48.19
DAMODARIND	EQ	22-Jun-2021	36.20	36.95	36.95	34.30	34.50	35.25	35.70	15619	5.58	268	9587	61.38
DANGEE	BE	22-Jun-2021	171.50	167.00	180.00	167.00	178.80	178.80	172.06	3007	5.17	18	-	-
DATAMATICS	EQ	22-Jun-2021	182.50	184.50	189.90	175.15	176.50	176.20	181.86	861485	1566.68	21325	336973	39.12
DBCORP	EQ	22-Jun-2021	106.20	107.25	110.00	106.70	106.70	107.40	108.84	779441	848.37	11206	178533	22.91
DBL	EQ	22-Jun-2021	550.05	553.10	564.90	545.00	548.05	548.65	556.76	221344	1232.35	7380	67456	30.48
DBREALTY	EQ	22-Jun-2021	25.10	25.45	26.35	25.15	25.55	25.55	26.08	1017360	265.30	2653	539296	53.01
DBSTOCKBRO	BE	22-Jun-2021	15.85	15.85	15.85	15.15	15.25	15.25	15.24	13373	2.04	72	-	-
DCAL	EQ	22-Jun-2021	196.05	197.50	206.90	197.50	198.95	199.35	201.25	1186252	2387.39	11532	861130	72.59
DCBBANK	EQ	22-Jun-2021	106.90	108.20	110.45	107.25	107.80	107.70	108.75	1160709	1262.23	11559	425401	36.65
DCI	SM	22-Jun-2021	48.70	46.00	46.00	46.00	46.00	46.00	46.00	3000	1.38	1	3000	100.00
DCM	BE	22-Jun-2021	41.05	41.50	41.50	39.20	41.25	40.50	40.52	33174	13.44	173	-	-
DCMFINSERV	EQ	22-Jun-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	25461	0.73	58	25461	100.00
DCMNVL	EQ	22-Jun-2021	139.35	140.00	144.05	137.00	137.75	138.15	141.35	68876	97.36	1042	34960	50.76
DCMSHRIRAM	EQ	22-Jun-2021	749.55	749.00	848.85	748.55	843.25	838.00	815.77	1993280	16260.63	72995	322711	16.19
DCW	EQ	22-Jun-2021	36.10	36.65	37.40	35.65	35.80	35.80	36.44	1624148	591.82	5724	697093	42.92
DECCANCE	EQ	22-Jun-2021	565.75	578.80	585.00	570.70	579.05	581.50	579.01	116489	674.48	8506	66120	56.76
DEEPAKFERT	BE	22-Jun-2021	409.10	392.00	429.55	392.00	417.00	420.65	417.98	490129	2048.65	7873	-	-
DEEPAKNTR	EQ	22-Jun-2021	1746.55	1760.00	1788.80	1750.00	1767.80	1764.05	1771.82	812688	14399.38	36290	207287	25.51
DEEPENR	EQ	22-Jun-2021	43.40	44.90	44.90	42.80	43.45	43.30	43.79	53987	23.64	860	33730	62.48
DEEPINDS	EQ	22-Jun-2021	84.20	87.50	90.00	85.15	85.85	85.70	87.48	160863	140.72	1929	63463	39.45
DELTACORP	EQ	22-Jun-2021	180.95	183.40	184.50	180.00	181.00	181.20	182.49	1859502	3393.44	17702	618908	33.28
DELTAMAGNT	BE	22-Jun-2021	44.75	46.75	46.95	45.30	46.95	46.95	46.80	5468	2.56	50	-	-
DEN	EQ	22-Jun-2021	59.55	60.40	62.00	59.55	59.75	59.80	60.58	3597553	2179.37	12839	2110977	58.68
DENORA	EQ	22-Jun-2021	337.60	339.00	348.00	330.00	330.60	332.30	338.47	16258	55.03	1180	8760	53.88
DEVIT	SM	22-Jun-2021	105.00	108.85	110.00	108.85	110.00	110.00	109.43	3000	3.28	2	3000	100.00
DFMFOODS	EQ	22-Jun-2021	394.25	397.10	404.90	395.00	395.60	396.50	399.20	108696	433.92	3846	43548	40.06
DGCONTENT	BE	22-Jun-2021	11.80	11.25	12.35	11.25	12.35	12.35	11.53	288899	33.32	352	-	-
DHAMPURSUG	EQ	22-Jun-2021	322.75	326.70	326.70	318.10	321.70	321.40	322.91	291922	942.63	7420	136506	46.76
DHANBANK	EQ	22-Jun-2021	15.20	15.45	18.20	15.40	18.20	18.20	17.23	24054828	4145.10	25436	10367856	43.10
DHANI	EQ	22-Jun-2021	186.05	186.45	191.00	181.60	183.25	183.00	186.43	423849	790.18	6031	246060	58.05
DHANILOANS	N4	22-Jun-2021	991.00	1003.22	1003.22	1003.22	1003.22	1003.22	1003.22	20	0.20	1	20	100.00
DHANILOANS	N5	22-Jun-2021	1248.00	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	68	0.85	6	68	100.00
DHANILOANS	N7	22-Jun-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	6	50	100.00
DHANILOANS	NC	22-Jun-2021	985.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	114	1.14	2	114	100.00
DHANILOANS	NF	22-Jun-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	2	20	100.00
DHANILOANS	NH	22-Jun-2021	1100.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	2	50	100.00
DHANIPP	E1	22-Jun-2021	87.85	89.75	91.45	87.25	88.05	87.80	88.82	34335	30.50	504	22044	64.20
DHANUKA	EQ	22-Jun-2021	955.65	967.00	968.00	943.15	946.60	947.55	956.66	93185	891.47	7659	49985	53.64
DHARSUGAR	EQ	22-Jun-2021	21.05	22.10	22.10	22.10	22.10	22.10	22.10	96748	21.38	114	96738	99.99
DHFL	N4	22-Jun-2021	350.00	389.99	389.99	372.01	389.90	385.73	383.71	378	1.45	14	348	92.06
DHFL	N6	22-Jun-2021	351.17	355.00	384.99	352.01	375.01	375.05	371.55	1412	5.25	51	1198	84.84
DHFL	NA	22-Jun-2021	375.00	400.00	400.00	346.01	393.00	393.00	389.48	502	1.96	6	482	96.02
DHFL	NC	22-Jun-2021	365.85	373.00	390.00	357.21	380.00	380.00	381.33	4976	18.98	43	4951	99.50
DHFL	NF	22-Jun-2021	517.20	415.00	415.00	415.00	415.00	415.00	415.00	274	1.14	3	274	100.00
DHFL	NH	22-Jun-2021	396.00	419.00	475.00	410.00	410.01	410.00	439.44	236	1.04	10	220	93.22
DHFL	NN	22-Jun-2021	364.00	365.00	420.00	365.00	365.01	365.01	390.51	564	2.20	15	563	99.82
DHFL	NP	22-Jun-2021	365.00	374.90	389.00	370.00	380.00	382.31	382.04	7190	27.47	60	4954	68.90
DHFL	NS	22-Jun-2021	350.80	360.00	399.00	355.51	381.00	383.84	376.79	3995	15.05	97	3487	87.28
DHFL	NU	22-Jun-2021	345.00	379.80	380.00	355.01	367.51	367.51	369.88	350	1.29	9	275	78.57
DHFL	NX	22-Jun-2021	344.40	359.95	385.00	351.52	385.00	384.37	374.43	2024	7.58	42	1664	82.21
DHFL	Y1	22-Jun-2021	345.63	355.00	380.00	355.00	375.11	375.11	368.05	498	1.83	16	463	92.97
DHUNINV	EQ	22-Jun-2021	580.10	598.70	604.95	586.00	592.00	591.20	594.79	9349	55.61	673	5175	55.35
DIAMONDYD	EQ	22-Jun-2021	643.05	645.00	667.95	641.50	643.25	646.85	655.40	19401	127.15	2263	4998	25.76
DIAPOWER	BZ	22-Jun-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	18100	0.24	8	-	-
DICIND	EQ	22-Jun-2021	448.65	442.00	479.00	442.00	465.10	470.55	463.95	9369	43.47	1015	5249	56.03
DIGISPICE	BE	22-Jun-2021	44.60	45.00	45.60	43.00	45.00	44.20	44.65	154310	68.89	758	-	-
DISHTV	EQ	22-Jun-2021	15.00	15.40	15.40	14.60	14.70	14.70	14.88	18268899	2717.57	34311	10012142	54.80
DIVISLAB	EQ	22-Jun-2021	4229.10	4234.80	4297.75	4218.95	4297.00	4288.75	4263.77	377841	16110.29	33775	174686	46.23
DIXON	EQ	22-Jun-2021	4588.25	4629.85	4682.60	4505.10	4547.00	4554.55	4603.99	278384	12816.77	41499	114592	41.16
DLF	EQ	22-Jun-2021	302.60	305.00	305.85	295.60	296.15	296.80	300.68	6275951	18870.53	65026	1521553	24.24
DLINKINDIA	EQ	22-Jun-2021	140.95	141.00	142.50	135.60	136.80	137.65	138.71	2315024	3211.12	28596	586796	25.35
DMART	EQ	22-Jun-2021	3311.00	3328.00	3408.45	3320.00	3380.00	3373.80	3373.32	518266	17482.78	49835	220822	42.61
DNAMEDIA	EQ	22-Jun-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	7704	0.30	30	7704	100.00
DOLAT	EQ	22-Jun-2021	72.65	73.20	74.60	72.60	72.90	72.80	73.64	224182	165.10	4785	71031	31.68
DOLLAR	EQ	22-Jun-2021	314.30	316.10	323.00	311.50	312.45	312.95	317.64	145078	460.83	3838	65142	44.90
DONEAR	EQ	22-Jun-2021	40.55	41.20	42.15	40.05	40.25	40.40	41.17	109451	45.06	1374	59592	54.45
DPABHUSHAN	EQ	22-Jun-2021	161.05	160.35	171.90	160.35	166.95	167.30	166.30	19680	32.73	334	13207	67.11
DPSCLTD	EQ	22-Jun-2021	17.00	17.05	18.45	16.55	17.60	17.65	17.70	363759	64.39	1452	192462	52.91
DPWIRES	EQ	22-Jun-2021	174.20	175.00	182.00	172.70	177.00	177.85	178.32	95524	170.34	2594	54413	56.96
DRCSYSTEMS	BE	22-Jun-2021	288.25	274.05	299.95	274.05	277.00	277.15	279.94	7266	20.34	199	-	-
DREDGECORP	EQ	22-Jun-2021	407.35	410.55	476.00	409.30	431.00	428.85	452.69	3308907	14979.05	109838	587063	17.74
DRREDDY	EQ	22-Jun-2021	5282.00	5285.50	5320.00	5250.50	5307.05	5308.35	5288.93	426855	22576.05	37430	168841	39.55
DSML	SM	22-Jun-2021	6.90	7.20	7.20	6.60	6.65	6.90	6.91	30000	2.07	5	6000	20.00
DSSL	EQ	22-Jun-2021	149.15	155.00	155.80	149.00	151.00	150.25	151.39	27474	41.59	892	16820	61.22
DTIL	EQ	22-Jun-2021	557.20	569.00	580.00	552.05	563.00	563.80	566.78	58353	330.73	2789	31422	53.85
DUCON	BE	22-Jun-2021	12.20	12.80	12.80	12.25	12.75	12.80	12.78	326503	41.73	509	-	-
DVL	EQ	22-Jun-2021	250.60	255.00	265.00	250.05	254.15	254.00	259.54	289676	751.83	11339	152820	52.76
DWARKESH	EQ	22-Jun-2021	68.45	68.90	69.50	67.25	67.40	67.50	68.46	2529206	1731.60	9684	1067257	42.20
DYNAMATECH	EQ	22-Jun-2021	1433.85	1442.65	1462.00	1422.00	1423.00	1428.75	1440.08	7523	108.34	853	4119	54.75
DYNPRO	EQ	22-Jun-2021	489.25	497.50	501.00	486.00	486.00	489.05	493.69	24660	121.74	1830	16907	68.56
E2E	SM	22-Jun-2021	38.95	37.50	40.00	37.50	40.00	40.00	38.54	10000	3.85	5	8000	80.00
EASEMYTRIP	EQ	22-Jun-2021	391.50	404.90	412.65	397.80	400.70	400.25	404.67	1530219	6192.39	30769	602106	39.35
EASTSILK	BE	22-Jun-2021	4.00	3.80	4.20	3.80	4.20	4.20	3.95	89882	3.55	253	-	-
EASUNREYRL	BZ	22-Jun-2021	3.40	3.40	3.55	3.25	3.25	3.25	3.49	23780	0.83	29	-	-
EBANK	EQ	22-Jun-2021	3918.00	3712.80	3840.00	3605.00	3840.00	3840.00	3749.45	4	0.15	4	2	50.00
EBBETF0423	EQ	22-Jun-2021	1136.87	1136.96	1138.00	1135.60	1136.49	1136.21	1136.88	17744	201.73	2260	17283	97.40
EBBETF0425	EQ	22-Jun-2021	1048.10	1049.00	1049.49	1047.70	1049.49	1049.48	1048.98	6737	70.67	96	6734	99.96
EBBETF0430	EQ	22-Jun-2021	1160.12	1158.10	1162.89	1158.10	1161.99	1160.26	1161.32	6666	77.41	79	6629	99.44
EBBETF0431	EQ	22-Jun-2021	1044.23	1044.95	1045.39	1042.51	1044.00	1044.59	1044.50	3914	40.88	145	3526	90.09
EBIXFOREX	EQ	22-Jun-2021	627.75	630.00	639.85	614.30	633.00	628.85	631.31	1971	12.44	359	901	45.71
ECLERX	BE	22-Jun-2021	1706.25	1769.00	1791.55	1715.85	1791.55	1791.20	1785.99	60235	1075.79	2208	-	-
ECLFINANCE	NE	22-Jun-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	2	0.03	2	2	100.00
ECLFINANCE	NF	22-Jun-2021	1072.00	1072.00	1072.00	1070.77	1072.00	1072.00	1071.82	70	0.75	3	60	85.71
ECLFINANCE	NG	22-Jun-2021	985.00	989.00	989.00	980.00	980.00	980.00	981.44	25	0.25	4	25	100.00
ECLFINANCE	NH	22-Jun-2021	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	7	0.09	2	7	100.00
ECLFINANCE	NI	22-Jun-2021	1051.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	10	0.11	1	10	100.00
ECLFINANCE	NJ	22-Jun-2021	933.59	935.55	944.99	935.00	935.00	935.00	936.89	571	5.35	19	571	100.00
ECLFINANCE	NK	22-Jun-2021	986.80	995.00	995.00	990.00	990.00	990.00	992.15	205	2.03	4	205	100.00
ECLFINANCE	NM	22-Jun-2021	1033.71	1035.00	1045.00	1025.01	1025.01	1025.01	1035.97	250	2.59	6	240	96.00
ECLFINANCE	NN	22-Jun-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1048	13.00	6	1048	100.00
ECLFINANCE	NO	22-Jun-2021	995.62	988.00	998.00	988.00	998.00	998.00	993.41	98	0.97	3	98	100.00
ECLFINANCE	NP	22-Jun-2021	995.51	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
ECLFINANCE	NR	22-Jun-2021	998.05	997.00	1005.00	991.05	1000.00	1000.00	996.90	117	1.17	4	117	100.00
ECLFINANCE	NS	22-Jun-2021	1009.95	1010.00	1018.00	1010.00	1018.00	1018.00	1016.19	70	0.71	9	65	92.86
EDELWEISS	EQ	22-Jun-2021	73.90	75.80	75.80	74.10	74.10	74.50	75.18	3939273	2961.43	28261	2192819	55.67
EDUCOMP	BZ	22-Jun-2021	3.65	3.75	3.80	3.60	3.80	3.80	3.74	125006	4.68	177	-	-
EHFLNCD	N3	22-Jun-2021	1079.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	106	1.14	6	106	100.00
EHFLNCD	N6	22-Jun-2021	1029.99	1030.00	1035.00	1030.00	1032.75	1032.75	1032.74	748	7.72	16	748	100.00
EICHERMOT	EQ	22-Jun-2021	2698.45	2700.00	2759.35	2698.00	2715.00	2718.20	2730.10	477522	13036.85	36796	118156	24.74
EIDPARRY	EQ	22-Jun-2021	432.35	435.75	442.85	430.25	434.50	434.10	437.93	405269	1774.79	9178	183850	45.36
EIHAHOTELS	EQ	22-Jun-2021	340.90	345.35	368.00	340.10	353.00	354.10	357.22	43933	156.94	1622	16241	36.97
EIHOTEL	EQ	22-Jun-2021	110.65	113.00	116.65	111.85	114.00	113.90	114.43	1079647	1235.40	17252	301847	27.96
EIMCOELECO	EQ	22-Jun-2021	380.30	379.65	382.00	373.05	379.00	374.45	375.61	2868	10.77	149	2284	79.64
EKC	BE	22-Jun-2021	101.75	106.60	106.80	102.55	103.10	104.70	105.36	462935	487.77	3209	-	-
ELECON	EQ	22-Jun-2021	137.80	138.50	141.45	133.25	134.45	133.95	137.80	1843583	2540.52	19826	599928	32.54
ELECTCAST	EQ	22-Jun-2021	36.90	37.30	38.40	36.10	37.35	37.40	37.48	1154257	432.60	4153	621853	53.87
ELECTHERM	EQ	22-Jun-2021	162.35	164.95	194.80	160.50	194.80	194.80	188.64	890838	1680.47	11167	274213	30.78
ELGIEQUIP	EQ	22-Jun-2021	209.05	207.35	215.80	207.35	214.10	213.65	211.77	124186	262.99	3660	92046	74.12
ELGIRUBCO	EQ	22-Jun-2021	36.60	36.20	38.00	35.90	36.45	36.15	36.83	160531	59.13	1166	69077	43.03
EMAMILTD	EQ	22-Jun-2021	531.25	533.00	540.00	524.75	528.00	528.65	531.44	714105	3795.00	36032	438498	61.41
EMAMIPAP	EQ	22-Jun-2021	151.40	155.00	167.70	148.40	162.00	158.95	161.38	358810	579.03	8736	92533	25.79
EMAMIREAL	EQ	22-Jun-2021	55.10	55.05	57.00	55.05	56.95	56.70	56.51	95979	54.24	701	76321	79.52
EMBASSY	RR	22-Jun-2021	336.91	338.00	339.93	336.01	339.00	339.33	338.67	372800	1262.55	596	347400	93.19
EMCO	BZ	22-Jun-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	8523	0.28	16	-	-
EMKAY	EQ	22-Jun-2021	79.00	81.00	82.50	78.70	79.00	79.30	80.72	92349	74.55	2250	46823	50.70
EMMBI	EQ	22-Jun-2021	99.75	103.75	103.75	98.50	99.30	99.05	99.71	43602	43.48	874	30888	70.84
ENDURANCE	EQ	22-Jun-2021	1573.15	1576.00	1585.00	1530.00	1535.00	1536.45	1555.96	44756	696.39	6627	19856	44.37
ENERGYDEV	EQ	22-Jun-2021	12.50	12.95	12.95	12.35	12.55	12.45	12.63	64306	8.12	344	50464	78.47
ENGINERSIN	EQ	22-Jun-2021	80.90	81.80	83.95	81.55	81.85	81.90	82.66	3805830	3145.96	21735	1372260	36.06
ENIL	EQ	22-Jun-2021	181.05	184.00	187.00	180.90	181.95	181.40	183.21	75969	139.18	2259	39063	51.42
EPL	EQ	22-Jun-2021	278.80	282.00	291.90	280.00	286.50	286.20	285.70	1107211	3163.25	13957	769845	69.53
EQ30	EQ	22-Jun-2021	383.57	388.95	388.95	382.55	383.95	383.74	384.09	470	1.81	138	317	67.45
EQUITAS	EQ	22-Jun-2021	91.25	91.45	98.00	91.45	94.85	94.80	94.18	2620959	2468.32	17528	1207682	46.08
EQUITASBNK	EQ	22-Jun-2021	58.95	59.00	61.05	59.00	60.15	60.05	60.14	833936	501.53	6750	496072	59.49
ERFLNCDI	N3	22-Jun-2021	928.50	964.90	964.90	964.90	964.90	964.90	964.90	1	0.01	1	1	100.00
ERFLNCDI	N5	22-Jun-2021	931.00	922.00	931.00	922.00	931.00	931.00	922.09	101	0.93	2	101	100.00
ERFLNCDI	N6	22-Jun-2021	927.00	927.00	927.00	927.00	927.00	927.00	927.00	20	0.19	1	20	100.00
ERIS	EQ	22-Jun-2021	711.45	712.20	718.00	694.00	695.00	697.45	703.16	128770	905.46	13905	67220	52.20
EROSMEDIA	EQ	22-Jun-2021	29.60	30.15	30.15	28.80	29.10	29.10	29.51	502432	148.29	2233	336712	67.02
ESABINDIA	EQ	22-Jun-2021	1818.15	1810.30	1847.00	1810.30	1834.10	1829.60	1831.09	4877	89.30	651	3039	62.31
ESCORTS	EQ	22-Jun-2021	1167.90	1175.00	1188.90	1167.35	1170.50	1169.80	1180.81	1018246	12023.54	39071	279364	27.44
ESSARSHPNG	BE	22-Jun-2021	11.90	12.20	12.20	11.70	12.10	12.05	12.00	147330	17.69	433	-	-
ESTER	EQ	22-Jun-2021	133.30	134.70	138.50	134.50	137.50	136.15	136.53	202209	276.07	4871	105121	51.99
EVEREADY	EQ	22-Jun-2021	325.05	330.00	332.00	320.00	322.00	321.70	324.21	447045	1449.36	11288	206577	46.21
EVERESTIND	EQ	22-Jun-2021	362.45	366.35	372.45	365.50	368.00	367.35	368.88	53360	196.83	2566	28889	54.14
EXCEL	BE	22-Jun-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	35268	1.27	41	-	-
EXCELINDUS	EQ	22-Jun-2021	1065.15	1065.55	1088.95	1060.00	1060.00	1062.35	1072.95	8592	92.19	1641	4371	50.87
EXIDEIND	EQ	22-Jun-2021	185.50	186.80	187.80	185.20	185.60	185.85	186.72	1489030	2780.37	17644	542967	36.46
EXPLEOSOL	EQ	22-Jun-2021	642.50	650.00	729.00	641.75	681.10	685.95	699.89	377276	2640.53	24942	94009	24.92
FACT	EQ	22-Jun-2021	143.90	145.00	152.50	144.15	146.60	147.10	149.47	1920019	2869.78	27242	359168	18.71
FAIRCHEMOR	EQ	22-Jun-2021	1618.40	1658.00	1680.05	1581.00	1597.00	1602.00	1641.11	44958	737.81	3472	28431	63.24
FCL	EQ	22-Jun-2021	89.85	91.45	91.50	88.20	88.20	89.00	90.19	279208	251.82	3866	138180	49.49
FCONSUMER	EQ	22-Jun-2021	10.55	10.75	10.85	10.10	10.15	10.20	10.52	29232075	3075.37	20528	16003251	54.75
FCSSOFT	BE	22-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1503044	30.06	369	-	-
FDC	EQ	22-Jun-2021	362.30	366.00	370.00	358.00	361.10	359.55	361.91	437185	1582.21	9733	153999	35.23
FEDERALBNK	EQ	22-Jun-2021	85.35	85.80	86.60	84.30	84.70	84.60	85.56	17222313	14735.59	57253	4698189	27.28
FEL	EQ	22-Jun-2021	12.30	12.80	12.90	11.70	11.75	11.90	12.59	6353595	799.88	5364	3100613	48.80
FELDVR	EQ	22-Jun-2021	14.90	15.60	15.60	14.35	15.00	14.95	15.42	179425	27.66	580	110838	61.77
FIEMIND	EQ	22-Jun-2021	654.60	664.00	686.00	661.25	672.10	675.25	674.69	37786	254.94	5221	19669	52.05
FILATEX	EQ	22-Jun-2021	100.90	104.60	104.60	100.20	100.50	100.50	101.78	320683	326.40	4642	163732	51.06
FILDF2GPD	MF	22-Jun-2021	1.30	1.18	1.43	1.18	1.41	1.41	1.32	14117	0.19	32	9806	69.46
FINCABLES	EQ	22-Jun-2021	482.40	491.00	503.00	491.00	500.20	500.00	499.77	470030	2349.05	13467	233959	49.78
FINEORG	EQ	22-Jun-2021	2837.80	2838.00	2925.05	2830.00	2889.45	2893.75	2866.53	56906	1631.23	5916	34178	60.06
FINPIPE	EQ	22-Jun-2021	168.60	170.00	176.00	169.65	173.50	172.75	173.71	1240977	2155.73	18395	573619	46.22
FLEXITUFF	BE	22-Jun-2021	20.95	20.05	21.80	20.05	21.00	20.70	20.96	9303	1.95	83	-	-
FLFL	EQ	22-Jun-2021	78.45	81.80	81.90	75.15	76.70	76.40	79.51	468855	372.79	6212	209115	44.60
FLUOROCHEM	EQ	22-Jun-2021	1154.35	1160.00	1172.70	1105.00	1126.55	1120.95	1146.60	75628	867.15	4578	53816	71.16
FMGOETZE	EQ	22-Jun-2021	328.05	333.70	343.00	332.00	336.30	335.20	338.33	281748	953.24	6634	119342	42.36
FMNL	EQ	22-Jun-2021	18.20	18.65	19.10	18.05	19.10	19.10	18.80	238587	44.85	850	151649	63.56
FOCUS	SM	22-Jun-2021	31.00	32.55	32.55	32.55	32.55	32.55	32.55	6000	1.95	2	6000	100.00
FORCEMOT	EQ	22-Jun-2021	1176.85	1179.30	1242.55	1179.30	1200.00	1196.80	1210.85	64202	777.39	7547	19191	29.89
FORTIS	EQ	22-Jun-2021	235.15	237.00	237.30	231.50	233.00	232.00	234.06	2005761	4694.68	18338	1128970	56.29
FOSECOIND	EQ	22-Jun-2021	1375.60	1382.45	1395.00	1376.00	1389.95	1384.30	1386.65	2054	28.48	836	384	18.70
FRETAIL	EQ	22-Jun-2021	68.45	70.35	71.85	66.30	67.45	67.15	69.95	8831251	6177.88	40682	4355721	49.32
FSC	BE	22-Jun-2021	103.20	106.90	108.00	98.65	101.75	99.75	102.67	84351	86.60	789	-	-
FSL	EQ	22-Jun-2021	164.50	165.30	170.45	165.00	166.00	165.85	167.82	4589272	7701.69	52655	1673240	36.46
GABRIEL	EQ	22-Jun-2021	118.75	120.05	124.80	120.00	121.10	120.70	122.33	641480	784.71	12355	217474	33.90
GAEL	EQ	22-Jun-2021	166.15	167.45	168.75	166.05	166.80	166.40	167.22	177408	296.66	3059	112319	63.31
GAIL	EQ	22-Jun-2021	155.25	157.00	158.70	154.90	155.65	155.30	156.16	7862363	12277.84	49864	2136434	27.17
GAL	BE	22-Jun-2021	2.85	2.85	2.85	2.75	2.75	2.75	2.76	446861	12.32	577	-	-
GALAXYSURF	EQ	22-Jun-2021	3050.30	3079.95	3083.65	3020.00	3020.65	3032.40	3048.39	15411	469.79	4017	8338	54.10
GALLANTT	EQ	22-Jun-2021	65.70	66.60	67.60	64.90	65.80	65.65	66.50	51656	34.35	1037	27340	52.93
GALLISPAT	EQ	22-Jun-2021	51.40	51.95	52.35	49.30	50.30	50.05	51.01	50326	25.67	1286	27283	54.21
GAMMNINFRA	EQ	22-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	311148	8.40	187	311148	100.00
GANDHITUBE	EQ	22-Jun-2021	398.55	408.70	422.05	402.05	419.40	418.80	415.88	156394	650.41	6708	72951	46.65
GANECOS	EQ	22-Jun-2021	538.05	545.00	545.00	525.00	530.00	529.45	532.39	9725	51.77	743	6480	66.63
GANESHHOUC	BE	22-Jun-2021	101.25	102.00	102.00	97.00	97.50	97.70	98.65	18028	17.79	193	-	-
GANGAFORGE	SM	22-Jun-2021	82.20	83.00	83.00	83.00	83.00	83.00	83.00	8000	6.64	1	8000	100.00
GANGESSECU	EQ	22-Jun-2021	70.30	72.40	72.50	68.50	69.00	69.00	69.45	8113	5.63	103	7360	90.72
GARFIBRES	EQ	22-Jun-2021	3343.30	3308.95	3375.00	3207.00	3243.00	3229.45	3294.81	31155	1026.50	6491	11098	35.62
GATI	EQ	22-Jun-2021	152.25	152.90	153.75	149.10	150.30	149.80	151.25	1379587	2086.56	14527	372427	27.00
GAYAHWS	BE	22-Jun-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	373175	2.94	229	-	-
GAYAPROJ	EQ	22-Jun-2021	32.25	32.80	33.40	32.35	32.50	32.55	32.90	1035306	340.60	3741	561257	54.21
GDL	BE	22-Jun-2021	294.80	308.00	309.00	292.00	295.10	295.10	299.52	76793	230.01	2100	-	-
GEECEE	EQ	22-Jun-2021	138.95	141.00	141.70	135.25	135.65	137.35	138.43	14188	19.64	391	8859	62.44
GEEKAYWIRE	EQ	22-Jun-2021	88.60	91.70	91.70	87.65	88.10	87.95	88.82	18111	16.09	182	14605	80.64
GENCON	EQ	22-Jun-2021	44.60	45.55	46.00	43.90	44.70	44.10	44.83	25904	11.61	273	13663	52.74
GENESYS	EQ	22-Jun-2021	111.95	112.30	121.90	108.20	119.00	119.35	118.11	144059	170.14	1927	77324	53.68
GENUSPAPER	EQ	22-Jun-2021	9.70	10.00	10.30	9.45	10.05	10.00	9.85	1932770	190.41	2437	857843	44.38
GENUSPOWER	EQ	22-Jun-2021	56.05	56.50	57.95	54.10	55.00	55.30	56.71	458316	259.90	3600	233101	50.86
GEOJITFSL	EQ	22-Jun-2021	74.65	75.45	76.60	73.50	74.85	74.70	75.40	706322	532.57	9859	195314	27.65
GEPIL	EQ	22-Jun-2021	358.25	363.80	372.00	343.35	354.90	352.00	362.98	1031206	3743.09	25450	352097	34.14
GESHIP	EQ	22-Jun-2021	401.90	401.10	413.50	396.10	403.00	400.60	405.79	500075	2029.26	13365	223656	44.72
GET&D	EQ	22-Jun-2021	143.90	145.00	148.80	145.00	146.00	146.45	147.07	429958	632.36	9900	209039	48.62
GFLLIMITED	EQ	22-Jun-2021	72.45	73.05	75.50	71.00	72.60	72.15	73.42	245589	180.32	4138	140142	57.06
GHCL	EQ	22-Jun-2021	284.30	284.00	288.65	280.75	282.10	281.85	284.47	108999	310.07	4211	62541	57.38
GICHSGFIN	EQ	22-Jun-2021	139.35	140.45	149.80	139.95	149.00	148.50	147.03	1794949	2639.13	15010	638348	35.56
GICRE	EQ	22-Jun-2021	198.60	199.60	204.70	198.55	200.00	199.50	201.73	510453	1029.75	9068	237589	46.54
GILLANDERS	EQ	22-Jun-2021	46.80	50.45	50.45	46.15	48.00	48.85	49.10	62617	30.74	449	45896	73.30
GILLETTE	EQ	22-Jun-2021	5623.55	5623.55	5698.30	5615.65	5680.00	5665.55	5658.28	4461	252.42	1371	2297	51.49
GINNIFILA	EQ	22-Jun-2021	29.10	29.10	30.95	29.10	29.95	30.25	30.08	156174	46.98	1017	97848	62.65
GIPCL	EQ	22-Jun-2021	83.70	84.25	84.85	83.15	83.35	83.35	83.98	325120	273.05	3582	162046	49.84
GKWLIMITED	EQ	22-Jun-2021	571.00	529.75	579.60	529.75	558.70	567.25	564.63	4263	24.07	1296	284	6.66
GLAND	EQ	22-Jun-2021	3068.80	3089.00	3200.00	3066.20	3151.30	3183.15	3161.67	501290	15849.16	40605	246292	49.13
GLAXO	EQ	22-Jun-2021	1535.65	1550.00	1551.45	1507.00	1515.00	1510.75	1522.95	39564	602.54	5478	22473	56.80
GLENMARK	EQ	22-Jun-2021	641.15	646.00	649.85	638.60	641.30	640.30	644.33	1417530	9133.53	24571	607200	42.84
GLOBAL	EQ	22-Jun-2021	50.15	51.80	51.80	47.65	47.65	48.95	49.79	19593	9.76	214	14959	76.35
GLOBALVECT	EQ	22-Jun-2021	51.50	52.00	53.85	51.45	52.20	52.55	52.77	14900	7.86	247	11371	76.32
GLOBE	BE	22-Jun-2021	95.10	99.85	99.85	99.85	99.85	99.85	99.85	13683	13.66	26	-	-
GLOBUSSPR	EQ	22-Jun-2021	595.35	605.00	626.90	581.75	594.70	589.75	607.70	1285856	7814.20	36068	521582	40.56
GMBREW	EQ	22-Jun-2021	581.45	587.15	595.10	584.00	588.80	588.95	588.97	63955	376.68	3514	27264	42.63
GMDCLTD	EQ	22-Jun-2021	74.25	74.80	75.70	74.15	74.50	74.45	75.05	925044	694.22	6969	297275	32.14
GMMPFAUDLR	EQ	22-Jun-2021	4603.00	4638.00	4779.30	4620.00	4710.00	4707.20	4724.89	77283	3651.54	9968	27004	34.94
GMRINFRA	EQ	22-Jun-2021	30.90	31.20	33.15	30.00	32.40	32.50	31.90	151696775	48384.19	148063	31830791	20.98
GNA	EQ	22-Jun-2021	428.95	433.20	441.00	432.95	434.95	435.20	436.00	64286	280.29	6473	40617	63.18
GNFC	EQ	22-Jun-2021	356.20	358.80	373.80	358.00	367.00	367.75	368.85	844657	3115.48	15895	391837	46.39
GOACARBON	BE	22-Jun-2021	408.95	410.00	429.35	410.00	426.00	427.25	425.89	29719	126.57	923	-	-
GOCLCORP	EQ	22-Jun-2021	261.40	261.00	270.05	261.00	262.65	262.65	265.14	20784	55.11	1381	10221	49.18
GODFRYPHLP	EQ	22-Jun-2021	923.90	930.00	951.10	928.00	933.00	931.20	940.03	67266	632.32	4248	27703	41.18
GODHA	BE	22-Jun-2021	39.00	40.25	40.25	37.10	37.50	37.60	39.87	13044	5.20	14	-	-
GODREJAGRO	EQ	22-Jun-2021	560.45	564.75	583.70	564.75	576.00	575.75	576.08	690701	3979.00	29349	266329	38.56
GODREJCP	EQ	22-Jun-2021	885.65	889.45	897.00	874.60	877.00	877.15	885.92	1464780	12976.83	35498	777534	53.08
GODREJIND	EQ	22-Jun-2021	537.25	539.65	543.55	535.00	537.20	536.85	539.09	61862	333.49	4012	26929	43.53
GODREJPROP	EQ	22-Jun-2021	1419.60	1429.95	1429.95	1396.30	1400.00	1401.90	1411.50	460800	6504.18	19030	144249	31.30
GOENKA	BZ	22-Jun-2021	1.35	1.40	1.40	1.30	1.40	1.35	1.32	1434542	18.89	551	-	-
GOKEX	EQ	22-Jun-2021	140.00	141.00	149.90	140.10	145.25	145.70	146.49	1294234	1895.90	11643	621875	48.05
GOKUL	EQ	22-Jun-2021	32.45	33.50	33.50	31.05	31.80	31.95	32.30	201609	65.13	1331	128879	63.93
GOKULAGRO	EQ	22-Jun-2021	43.10	44.20	44.20	41.00	41.50	41.25	42.20	285277	120.39	2421	191260	67.04
GOLDBEES	EQ	22-Jun-2021	40.95	41.14	41.14	40.80	40.98	40.93	40.93	2965899	1213.91	16324	2125582	71.67
GOLDENTOBC	EQ	22-Jun-2021	47.65	49.95	49.95	47.75	47.85	48.05	48.35	6365	3.08	138	3422	53.76
GOLDIAM	EQ	22-Jun-2021	461.50	467.00	473.00	462.15	467.50	466.60	468.31	79354	371.62	4703	52145	65.71
GOLDSHARE	EQ	22-Jun-2021	41.15	41.85	41.85	41.00	41.10	41.00	41.13	208973	85.95	853	145715	69.73
GOLDTECH	EQ	22-Jun-2021	13.10	13.10	13.75	13.10	13.75	13.75	13.58	52853	7.18	287	39370	74.49
GOODLUCK	EQ	22-Jun-2021	107.55	110.00	110.75	108.40	109.50	109.10	109.23	235043	256.74	4509	88055	37.46
GOODYEAR	EQ	22-Jun-2021	973.75	977.00	985.00	977.00	983.00	982.90	983.37	29018	285.35	1660	19632	67.65
GPIL	BE	22-Jun-2021	1359.75	1390.00	1413.00	1291.85	1356.65	1358.95	1360.71	35162	478.45	2282	-	-
GPPL	EQ	22-Jun-2021	114.00	114.50	115.45	111.45	112.05	112.00	113.65	869602	988.34	11950	364680	41.94
GPTINFRA	EQ	22-Jun-2021	66.90	79.00	80.25	76.55	80.25	80.25	79.36	535955	425.32	3344	320819	59.86
GRANULES	EQ	22-Jun-2021	313.85	316.05	322.25	315.15	316.00	315.80	318.77	1643892	5240.26	20536	467236	28.42
GRAPHITE	EQ	22-Jun-2021	603.60	610.00	676.15	610.00	655.00	652.85	651.76	3792998	24721.05	106744	846782	22.32
GRASIM	EQ	22-Jun-2021	1496.65	1500.00	1520.80	1493.05	1497.80	1496.30	1506.39	1404669	21159.84	65923	601668	42.83
GRAVITA	EQ	22-Jun-2021	128.60	129.90	134.40	127.10	127.20	128.30	130.83	1141972	1494.01	16756	474171	41.52
GREAVESCOT	EQ	22-Jun-2021	160.70	162.20	167.00	160.35	161.65	161.60	163.65	5194528	8501.03	53015	1237757	23.83
GREENLAM	EQ	22-Jun-2021	1164.70	1164.70	1190.00	1164.45	1187.80	1187.30	1183.62	3819	45.20	606	2530	66.25
GREENPANEL	BE	22-Jun-2021	222.60	226.00	233.70	226.00	233.65	233.70	233.52	212334	495.84	947	-	-
GREENPLY	EQ	22-Jun-2021	204.80	207.60	207.60	204.45	205.75	205.40	206.21	149567	308.42	2602	68601	45.87
GREENPOWER	EQ	22-Jun-2021	2.75	2.80	2.85	2.80	2.85	2.85	2.84	1407683	39.94	451	1187479	84.36
GRINDWELL	EQ	22-Jun-2021	1165.40	1166.00	1196.65	1156.15	1168.90	1169.20	1170.28	97933	1146.09	5908	53295	54.42
GROBTEA	EQ	22-Jun-2021	993.90	1019.95	1093.25	1000.95	1093.25	1093.25	1078.26	7763	83.71	713	4977	64.11
GRPLTD	EQ	22-Jun-2021	1022.30	1002.00	1048.70	982.00	992.10	999.05	1000.23	5050	50.51	412	2576	51.01
GRSE	EQ	22-Jun-2021	201.90	203.00	206.65	199.50	202.50	202.45	203.72	462911	943.04	6804	197252	42.61
GSCLCEMENT	EQ	22-Jun-2021	48.60	49.10	49.75	47.80	48.70	48.60	48.94	1020269	499.31	7232	411899	40.37
GSFC	EQ	22-Jun-2021	113.90	114.70	116.30	113.55	114.50	113.90	114.98	1372102	1577.62	15645	655653	47.78
GSPL	EQ	22-Jun-2021	322.65	325.70	338.15	325.65	335.00	331.65	333.60	2660785	8876.33	66073	1369001	51.45
GSS	EQ	22-Jun-2021	64.00	65.50	68.30	64.70	65.70	65.30	65.98	117401	77.46	1575	77857	66.32
GTL	EQ	22-Jun-2021	18.75	19.65	19.65	19.65	19.65	19.65	19.65	39620	7.79	134	39620	100.00
GTLINFRA	EQ	22-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1466507	23.46	553	1466507	100.00
GTPL	EQ	22-Jun-2021	172.80	175.10	175.95	171.00	171.25	172.35	173.95	115470	200.86	8146	66869	57.91
GUFICBIO	EQ	22-Jun-2021	173.75	175.45	179.00	172.10	173.20	172.45	173.99	295430	514.01	7159	218663	74.02
GUJALKALI	EQ	22-Jun-2021	405.25	407.95	414.85	406.10	407.90	408.10	409.92	222951	913.93	5062	102710	46.07
GUJAPOLLO	EQ	22-Jun-2021	231.95	236.20	236.20	229.50	230.00	230.60	232.24	6721	15.61	430	3022	44.96
GUJGASLTD	EQ	22-Jun-2021	678.40	690.95	704.50	667.45	671.00	672.30	688.63	5999600	41314.99	113026	1058156	17.64
GUJRAFFIA	BE	22-Jun-2021	65.75	63.50	67.70	62.55	66.00	66.00	64.04	1216	0.78	34	-	-
GULFOILLUB	EQ	22-Jun-2021	690.05	699.70	699.70	691.40	692.10	693.95	695.67	27695	192.67	1693	14668	52.96
GULFPETRO	EQ	22-Jun-2021	60.25	62.00	64.50	61.50	63.75	63.00	63.34	254538	161.22	2924	112760	44.30
GULPOLY	EQ	22-Jun-2021	191.60	194.00	205.50	194.00	199.95	198.70	201.00	306772	616.60	6953	159662	52.05
HAL	EQ	22-Jun-2021	1007.55	1014.05	1021.85	999.00	1000.00	1001.05	1006.62	178300	1794.80	10136	104239	58.46
HAPPSTMNDS	EQ	22-Jun-2021	919.75	928.80	929.70	913.50	915.00	917.50	921.77	923953	8516.69	27367	240028	25.98
HARRMALAYA	EQ	22-Jun-2021	209.10	210.55	217.70	206.75	212.60	212.15	213.62	617694	1319.50	14241	199839	32.35
HATHWAY	EQ	22-Jun-2021	26.65	27.00	27.40	26.80	26.90	26.85	27.01	11744770	3172.30	17645	5999235	51.08
HATSUN	EQ	22-Jun-2021	915.90	929.00	936.30	913.00	919.75	919.15	923.81	49915	461.12	6597	27379	54.85
HAVELLS	EQ	22-Jun-2021	982.95	992.40	1009.80	981.05	1000.00	999.70	994.18	2180170	21674.87	43108	1111635	50.99
HAVISHA	BE	22-Jun-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	28619	0.50	32	-	-
HBANKETF	EQ	22-Jun-2021	347.20	348.15	351.13	345.90	345.90	346.07	348.91	1932	6.74	91	1729	89.49
HBLPOWER	EQ	22-Jun-2021	45.55	46.15	47.20	45.25	45.45	45.55	46.11	1697554	782.71	8380	884880	52.13
HBSL	EQ	22-Jun-2021	22.95	23.20	23.65	21.85	23.10	23.20	22.72	29741	6.76	308	21594	72.61
HCC	EQ	22-Jun-2021	13.70	14.35	14.35	14.10	14.35	14.35	14.33	6016291	862.22	3544	5224362	86.84
HCG	EQ	22-Jun-2021	194.75	198.00	204.50	197.00	202.20	201.35	201.87	170335	343.86	7741	89670	52.64
HCL-INSYS	EQ	22-Jun-2021	19.80	20.60	20.75	20.40	20.75	20.75	20.69	595885	123.30	1396	497044	83.41
HCLTECH	EQ	22-Jun-2021	982.00	982.10	988.20	976.25	978.10	980.10	983.26	2529648	24873.08	55440	1283799	50.75
HDFC	EQ	22-Jun-2021	2516.40	2546.80	2546.80	2514.70	2522.95	2522.90	2533.52	2604542	65986.52	103601	1634335	62.75
HDFC	W3	22-Jun-2021	742.65	749.00	755.90	719.90	726.00	723.10	734.08	67800	497.71	110	52800	77.88
HDFCAMC	EQ	22-Jun-2021	2973.25	2999.00	3004.95	2953.50	2961.00	2961.15	2978.73	113602	3383.90	21011	51112	44.99
HDFCBANK	EQ	22-Jun-2021	1488.70	1497.00	1508.00	1480.00	1481.85	1483.80	1496.02	7183412	107465.48	176519	4324982	60.21
HDFCLIFE	EQ	22-Jun-2021	718.75	720.00	724.00	713.25	717.90	716.75	718.31	2451368	17608.31	86376	1085175	44.27
HDFCMFGETF	EQ	22-Jun-2021	41.98	42.45	42.45	41.86	41.95	41.95	41.97	324740	136.31	1375	250270	77.07
HDFCNIFETF	EQ	22-Jun-2021	167.08	172.30	172.30	167.42	170.00	168.96	168.88	13679	23.10	304	11388	83.25
HDFCSENETF	EQ	22-Jun-2021	561.73	566.99	569.99	562.06	568.94	568.78	566.28	1303	7.38	164	927	71.14
HDIL	BZ	22-Jun-2021	6.30	6.60	6.60	6.35	6.60	6.55	6.55	1158574	75.87	1295	-	-
HEG	EQ	22-Jun-2021	2092.60	2111.45	2300.00	2111.00	2266.50	2263.75	2247.94	783964	17623.00	54992	187986	23.98
HEIDELBERG	EQ	22-Jun-2021	260.55	261.00	263.35	256.00	257.50	256.60	259.46	336687	873.58	10521	158591	47.10
HEMIPROP	EQ	22-Jun-2021	144.70	146.00	151.80	145.65	146.05	146.05	148.29	943876	1399.66	8658	320430	33.95
HERANBA	EQ	22-Jun-2021	713.65	720.15	729.00	706.65	708.00	708.50	717.91	199720	1433.80	9090	95559	47.85
HERCULES	EQ	22-Jun-2021	142.70	144.40	144.75	138.10	138.50	140.00	142.32	104282	148.41	1849	70857	67.95
HERITGFOOD	EQ	22-Jun-2021	407.05	415.00	423.35	405.80	408.00	407.60	414.36	119047	493.28	4170	66951	56.24
HEROMOTOCO	EQ	22-Jun-2021	2894.85	2901.00	2942.05	2896.55	2905.00	2907.05	2919.22	522538	15254.05	35467	225704	43.19
HESTERBIO	EQ	22-Jun-2021	2498.80	2539.90	2784.95	2520.00	2625.00	2622.55	2654.15	59303	1573.99	9605	13778	23.23
HEXATRADEX	EQ	22-Jun-2021	103.00	103.50	108.15	102.95	107.70	108.10	107.08	20163	21.59	313	16078	79.74
HFCL	EQ	22-Jun-2021	57.55	58.45	68.45	58.05	64.95	66.80	63.32	150726755	95438.62	261759	26489629	17.57
HGINFRA	EQ	22-Jun-2021	390.05	394.25	396.05	373.05	375.00	376.90	383.56	180027	690.51	6386	115141	63.96
HGS	BE	22-Jun-2021	2465.40	2588.65	2588.65	2588.65	2588.65	2588.65	2588.65	10192	263.84	273	-	-
HIKAL	EQ	22-Jun-2021	460.80	465.00	498.90	463.55	487.00	485.65	486.31	1775722	8635.46	52228	433256	24.40
HIL	EQ	22-Jun-2021	4534.10	4549.00	4618.95	4436.00	4460.10	4455.50	4516.03	8949	404.14	2293	5407	60.42
HILTON	BE	22-Jun-2021	12.15	12.15	12.50	12.05	12.35	12.35	12.28	18227	2.24	54	-	-
HIMATSEIDE	EQ	22-Jun-2021	182.25	183.40	188.70	178.05	186.00	185.10	185.25	643787	1192.64	13510	350143	54.39
HINDALCO	EQ	22-Jun-2021	367.60	371.00	371.85	366.25	366.65	367.55	368.92	9787216	36107.05	88270	3687459	37.68
HINDCOMPOS	EQ	22-Jun-2021	342.05	350.00	354.05	337.65	339.40	338.15	344.97	12730	43.91	901	6941	54.52
HINDCON	SM	22-Jun-2021	33.00	34.35	34.50	34.35	34.50	34.40	34.42	12000	4.13	3	12000	100.00
HINDCOPPER	EQ	22-Jun-2021	149.20	151.00	156.30	150.10	152.95	152.55	153.00	4887545	7478.06	29030	1421089	29.08
HINDMOTORS	EQ	22-Jun-2021	8.40	8.50	8.65	8.00	8.20	8.15	8.36	322022	26.93	918	230198	71.49
HINDNATGLS	EQ	22-Jun-2021	49.20	47.50	51.00	46.75	49.05	50.15	48.02	407933	195.88	1889	232523	57.00
HINDOILEXP	EQ	22-Jun-2021	112.95	115.00	117.70	115.00	116.30	116.45	116.39	895654	1042.49	9515	386241	43.12
HINDPETRO	EQ	22-Jun-2021	302.40	303.85	306.70	303.05	304.95	304.55	304.94	2275386	6938.59	31105	1170152	51.43
HINDUNILVR	EQ	22-Jun-2021	2514.35	2518.10	2533.95	2481.65	2487.00	2490.25	2503.81	1945883	48721.24	105631	1144470	58.81
HINDZINC	EQ	22-Jun-2021	331.75	333.00	334.00	328.70	333.20	332.90	331.68	1272621	4221.04	24397	693031	54.46
HIRECT	EQ	22-Jun-2021	153.30	156.95	157.00	150.00	153.00	151.35	153.84	15016	23.10	466	9723	64.75
HISARMETAL	EQ	22-Jun-2021	132.70	131.70	139.80	131.70	136.00	133.95	136.53	123648	168.82	3533	52249	42.26
HITECH	EQ	22-Jun-2021	406.05	414.95	414.95	401.90	402.00	408.20	405.77	67867	275.39	2123	24232	35.71
HITECHCORP	EQ	22-Jun-2021	251.85	251.00	256.00	239.05	244.75	241.40	247.48	36680	90.78	1307	24172	65.90
HITECHGEAR	EQ	22-Jun-2021	247.05	248.00	254.70	243.30	245.50	245.10	249.26	16003	39.89	1174	9341	58.37
HLEGLAS	EQ	22-Jun-2021	3527.15	3544.80	3572.00	3450.00	3482.00	3481.80	3526.29	6146	216.73	1474	4690	76.31
HLVLTD	EQ	22-Jun-2021	10.30	10.85	11.30	10.50	10.70	10.75	10.99	2883390	316.75	3649	1328814	46.09
HMT	BZ	22-Jun-2021	30.45	31.30	31.30	30.00	30.75	30.15	30.57	20130	6.15	104	-	-
HMVL	EQ	22-Jun-2021	89.10	90.80	91.70	85.10	89.55	89.35	89.42	97315	87.02	1496	45383	46.64
HNDFDS	BE	22-Jun-2021	2095.60	2130.00	2130.00	2035.60	2069.00	2061.85	2069.31	4945	102.33	1102	-	-
HNGSNGBEES	EQ	22-Jun-2021	352.67	354.50	356.60	350.00	354.00	353.98	353.87	1163	4.12	130	911	78.33
HOMEFIRST	EQ	22-Jun-2021	531.45	532.00	544.00	532.00	540.65	541.65	536.46	109892	589.53	5735	78028	71.00
HONAUT	EQ	22-Jun-2021	40277.80	40398.00	41000.00	40250.00	40280.00	40644.25	40625.04	5527	2245.35	3016	2961	53.57
HONDAPOWER	EQ	22-Jun-2021	1282.15	1303.00	1346.60	1263.95	1278.00	1280.00	1309.28	69130	905.11	5854	21845	31.60
HOVS	EQ	22-Jun-2021	51.30	51.30	53.15	50.55	51.00	51.00	51.85	16168	8.38	207	9429	58.32
HPIL	SM	22-Jun-2021	45.40	48.50	52.00	48.50	52.00	52.00	50.10	15000	7.52	5	15000	100.00
HPL	EQ	22-Jun-2021	57.90	58.30	62.85	56.00	62.05	61.45	61.15	1088905	665.88	6385	465411	42.74
HSCL	EQ	22-Jun-2021	57.75	58.20	58.75	56.75	56.80	56.95	57.54	9819259	5649.53	30286	3225567	32.85
HSIL	EQ	22-Jun-2021	231.20	234.00	237.50	230.00	231.55	230.90	233.58	259022	605.03	8286	107934	41.67
HTMEDIA	EQ	22-Jun-2021	26.85	27.00	27.50	26.15	26.65	26.30	26.87	507448	136.35	3061	307895	60.68
HUBTOWN	BE	22-Jun-2021	27.95	27.00	29.30	27.00	29.00	28.95	28.59	143486	41.03	412	-	-
HUDCO	EQ	22-Jun-2021	51.15	51.50	58.25	51.30	54.90	54.75	56.11	40933536	22967.67	102068	7780831	19.01
HUDCO	N2	22-Jun-2021	1231.07	1239.80	1239.80	1230.00	1230.00	1230.03	1231.88	777	9.57	56	649	83.53
HUDCO	N3	22-Jun-2021	1050.00	1053.00	1053.00	1049.31	1050.20	1050.20	1049.97	210	2.20	6	210	100.00
HUDCO	N5	22-Jun-2021	1195.05	1185.10	1190.00	1185.10	1190.00	1190.00	1187.55	200	2.38	2	200	100.00
HUDCO	ND	22-Jun-2021	1323.00	1325.00	1329.00	1319.98	1319.98	1319.98	1327.54	260	3.45	6	260	100.00
HUDCO	NE	22-Jun-2021	1452.00	1460.00	1464.00	1459.00	1459.00	1459.37	1460.86	308	4.50	22	283	91.88
HUHTAMAKI	EQ	22-Jun-2021	288.60	290.05	298.00	289.00	293.50	291.85	293.49	211007	619.29	4734	73303	34.74
HUSYSLTD	SM	22-Jun-2021	88.40	84.05	85.00	84.05	85.00	85.00	84.53	4000	3.38	2	4000	100.00
IBMFNIFTY	EQ	22-Jun-2021	158.38	159.97	159.99	156.10	156.61	157.20	157.91	2427	3.83	223	1212	49.94
IBREALEST	EQ	22-Jun-2021	112.90	114.25	117.10	112.55	113.80	114.60	115.09	14670826	16884.57	54850	5438789	37.07
IBUCCREDIT	N6	22-Jun-2021	1046.00	1050.00	1051.80	1050.00	1051.80	1051.80	1051.12	53	0.56	2	53	100.00
IBUCCREDIT	NB	22-Jun-2021	935.00	902.21	917.80	900.00	900.00	900.00	901.46	1245	11.22	47	1215	97.59
IBULHSGFIN	EQ	22-Jun-2021	276.90	280.00	288.80	273.65	274.25	275.55	282.65	22210816	62779.14	133410	3082367	13.88
IBULHSGFIN	N6	22-Jun-2021	1064.99	1056.00	1056.00	1055.00	1055.00	1055.00	1055.36	280	2.96	17	280	100.00
ICEMAKE	EQ	22-Jun-2021	82.55	82.60	86.60	82.60	85.00	84.35	85.06	26262	22.34	364	15677	59.69
ICICI500	EQ	22-Jun-2021	221.39	224.71	224.71	218.11	222.00	222.99	223.26	8424	18.81	199	8227	97.66
ICICIALPLV	EQ	22-Jun-2021	157.08	158.95	159.48	157.00	157.60	157.88	158.07	2336	3.69	140	2066	88.44
ICICIB22	EQ	22-Jun-2021	39.32	39.32	39.74	38.68	39.38	39.44	39.57	397909	157.44	3549	376456	94.61
ICICIBANK	EQ	22-Jun-2021	631.25	635.00	644.10	629.55	630.40	630.85	636.84	15270093	97246.36	176110	7320825	47.94
ICICIBANKN	EQ	22-Jun-2021	346.34	357.70	357.70	315.20	345.22	345.10	348.87	1413809	4932.34	315	1667	0.12
ICICIBANKP	EQ	22-Jun-2021	180.23	182.89	182.89	180.00	180.66	180.61	181.63	10995	19.97	106	4622	42.04
ICICIGI	EQ	22-Jun-2021	1527.35	1535.40	1554.35	1520.00	1521.10	1525.00	1536.46	432914	6651.56	29997	231617	53.50
ICICIGOLD	EQ	22-Jun-2021	41.88	41.88	43.95	41.75	41.90	41.87	41.88	498535	208.79	2249	458850	92.04
ICICILIQ	EQ	22-Jun-2021	1000.00	1000.00	1002.80	999.99	1000.00	999.99	1000.00	20906	209.06	42	19143	91.57
ICICILOVOL	EQ	22-Jun-2021	129.00	131.70	131.70	126.26	129.90	129.97	130.24	57565	74.97	1008	48955	85.04
ICICIM150	EQ	22-Jun-2021	101.06	102.40	103.46	100.55	101.85	101.82	102.44	8396	8.60	288	7121	84.81
ICICIMCAP	EQ	22-Jun-2021	92.14	91.20	93.52	90.75	92.20	92.60	92.78	4176	3.87	235	2106	50.43
ICICINF100	EQ	22-Jun-2021	173.07	179.70	179.70	173.00	174.00	174.02	174.30	12402	21.62	278	6821	55.00
ICICINIFTY	EQ	22-Jun-2021	168.10	193.30	193.30	158.00	168.20	168.38	169.12	62948	106.46	3371	36575	58.10
ICICINV20	EQ	22-Jun-2021	84.18	73.20	95.10	73.20	84.50	84.48	84.39	60917	51.41	1201	53658	88.08
ICICINXT50	EQ	22-Jun-2021	39.24	44.30	44.30	38.30	39.46	39.54	39.04	1152683	449.97	910	818661	71.02
ICICIPHARM	EQ	22-Jun-2021	84.94	86.00	86.00	84.94	85.15	85.41	85.70	122060	104.61	114	120800	98.97
ICICIPRULI	EQ	22-Jun-2021	579.30	582.80	607.50	578.05	603.35	602.45	598.98	3708975	22215.93	70310	1327584	35.79
ICICISENSX	EQ	22-Jun-2021	569.55	592.30	609.40	566.03	570.00	570.39	572.14	2168	12.40	87	1710	78.87
ICICITECH	EQ	22-Jun-2021	286.98	292.00	292.00	287.21	287.21	288.23	288.14	42502	122.47	139	39487	92.91
ICIL	EQ	22-Jun-2021	169.25	171.50	174.20	168.00	168.75	168.75	170.72	231779	395.69	6630	132604	57.21
ICRA	EQ	22-Jun-2021	3371.60	3389.85	3445.90	3340.00	3382.00	3364.55	3400.04	4710	160.14	1212	2403	51.02
IDBI	EQ	22-Jun-2021	38.50	38.90	39.30	38.50	38.60	38.60	38.90	9320226	3625.21	15721	3495333	37.50
IDBIGOLD	EQ	22-Jun-2021	4331.35	4310.00	4359.95	4310.00	4334.95	4323.15	4321.01	116	5.01	39	69	59.48
IDEA	EQ	22-Jun-2021	10.15	10.25	10.30	9.90	10.00	10.00	10.17	192460495	19564.14	176294	76076658	39.53
IDFC	EQ	22-Jun-2021	54.60	54.55	55.00	53.50	54.10	54.10	54.42	3434273	1869.06	11207	2134327	62.15
IDFCFIRSTB	EQ	22-Jun-2021	58.45	59.25	59.50	58.00	58.15	58.10	58.88	31274480	18414.48	55279	7313305	23.38
IDFCFIRSTB	N9	22-Jun-2021	5215.03	5220.00	5221.00	5220.00	5221.00	5221.00	5220.67	6	0.31	2	6	100.00
IDFCFIRSTB	NB	22-Jun-2021	5155.00	5140.00	5140.00	5139.85	5140.00	5139.97	5139.98	22	1.13	17	22	100.00
IDFCFIRSTB	NC	22-Jun-2021	10902.00	10860.15	10870.43	10860.15	10870.43	10870.43	10867.00	12	1.30	3	12	100.00
IDFCFIRSTB	ND	22-Jun-2021	5140.00	5064.01	5130.00	5064.01	5130.00	5130.00	5095.67	12	0.61	3	10	83.33
IDFNIFTYET	EQ	22-Jun-2021	164.49	164.49	165.97	164.49	164.70	164.96	165.42	41	0.07	14	30	73.17
IEX	EQ	22-Jun-2021	375.50	378.00	378.90	368.05	369.25	369.35	373.75	1994501	7454.40	50934	1297289	65.04
IFBAGRO	EQ	22-Jun-2021	614.65	617.15	636.20	605.50	610.90	609.85	621.30	132553	823.55	11315	41480	31.29
IFBIND	EQ	22-Jun-2021	1035.30	1044.70	1110.00	1043.30	1110.00	1089.50	1075.16	81858	880.10	8119	31258	38.19
IFCI	EQ	22-Jun-2021	13.40	13.55	14.70	13.45	14.70	14.70	14.51	15371611	2229.84	10809	8521946	55.44
IFCI	NH	22-Jun-2021	1109.99	1101.00	1101.00	1098.00	1098.00	1099.97	1099.98	121	1.33	8	121	100.00
IFGLEXPOR	EQ	22-Jun-2021	352.60	356.90	375.00	355.50	373.70	367.65	363.17	41858	152.01	2291	24306	58.07
IGARASHI	EQ	22-Jun-2021	460.15	465.00	477.05	457.00	460.05	460.35	467.59	69230	323.71	3018	23159	33.45
IGL	EQ	22-Jun-2021	533.70	539.40	539.50	527.00	528.00	528.30	533.15	1954627	10421.00	25205	1059342	54.20
IGPL	EQ	22-Jun-2021	611.40	621.30	640.80	612.10	633.00	629.70	630.13	282884	1782.54	12856	101040	35.72
IIFCL	N3	22-Jun-2021	1410.00	1384.10	1420.00	1384.00	1420.00	1412.95	1394.66	4550	63.46	7	3550	78.02
IIFCL	N4	22-Jun-2021	1433.75	1430.00	1432.99	1422.00	1427.00	1427.00	1429.27	3096	44.25	13	3075	99.32
IIFL	BE	22-Jun-2021	254.65	254.90	255.90	251.50	254.00	252.45	253.52	31021	78.64	1159	-	-
IIFL	N4	22-Jun-2021	1025.00	1023.02	1028.00	1021.00	1021.00	1024.84	1024.54	599	6.14	18	448	74.79
IIFL	N5	22-Jun-2021	1049.00	1052.25	1089.50	1052.25	1089.50	1089.50	1053.60	55	0.58	3	55	100.00
IIFL	N6	22-Jun-2021	1029.99	1029.50	1029.99	1029.50	1029.99	1029.67	1029.67	48	0.49	2	48	100.00
IIFL	NC	22-Jun-2021	1010.30	1018.00	1018.00	1010.00	1010.00	1010.00	1015.83	230	2.34	7	230	100.00
IIFL	NE	22-Jun-2021	1001.01	1000.01	1006.00	1000.01	1005.98	1005.98	1005.02	1342	13.49	25	1179	87.85
IIFL	NF	22-Jun-2021	1005.80	1005.00	1005.95	1003.00	1004.11	1004.55	1003.95	2094	21.02	26	1519	72.54
IIFL	NG	22-Jun-2021	992.02	1000.00	1001.00	997.05	1000.00	1000.00	999.81	131	1.31	8	131	100.00
IIFLSEC	EQ	22-Jun-2021	71.75	72.85	73.30	71.05	71.25	71.40	72.17	307982	222.26	3680	164477	53.40
IIFLWAM	EQ	22-Jun-2021	1123.85	1135.90	1162.00	1130.10	1154.95	1155.80	1141.00	26033	297.04	3258	18522	71.15
IITL	EQ	22-Jun-2021	72.55	73.70	74.90	72.05	72.05	72.75	73.73	3764	2.78	76	2097	55.71
IL&FSENGG	BZ	22-Jun-2021	4.20	4.30	4.40	4.15	4.30	4.30	4.34	93587	4.06	89	-	-
IL&FSTRANS	BZ	22-Jun-2021	2.90	3.00	3.00	2.80	3.00	3.00	2.98	170696	5.08	167	-	-
IMAGICAA	BE	22-Jun-2021	8.40	8.80	8.80	8.70	8.80	8.80	8.80	232567	20.46	358	-	-
IMFA	EQ	22-Jun-2021	521.85	526.00	573.45	524.20	569.90	565.05	555.83	518987	2884.71	23337	211566	40.77
IMPAL	EQ	22-Jun-2021	835.90	853.00	853.00	769.10	771.05	774.80	799.31	65146	520.72	5183	26321	40.40
INCREDIBLE	EQ	22-Jun-2021	33.15	34.50	34.80	31.00	31.70	31.35	33.25	261167	86.84	1735	169913	65.06
INDBANK	EQ	22-Jun-2021	22.70	23.20	23.70	20.80	21.20	21.05	21.94	1188690	260.81	5127	666061	56.03
INDHOTEL	EQ	22-Jun-2021	133.75	135.50	140.85	134.50	139.90	140.05	138.46	7508845	10396.57	49010	3082327	41.05
INDIACEM	EQ	22-Jun-2021	193.65	195.00	199.50	195.00	196.65	197.75	197.12	3963079	7812.07	29943	1002244	25.29
INDIAGLYCO	EQ	22-Jun-2021	545.50	551.40	552.70	539.65	543.00	543.50	547.18	86538	473.52	6048	43235	49.96
INDIAMART	EQ	22-Jun-2021	7221.60	7266.00	7290.10	7130.85	7158.00	7161.50	7212.49	47007	3390.38	11152	19909	42.35
INDIANB	EQ	22-Jun-2021	145.45	147.00	154.20	146.10	150.40	151.10	151.40	11092125	16793.34	63950	3771823	34.00
INDIANCARD	EQ	22-Jun-2021	161.85	162.65	164.45	158.60	162.20	161.40	160.70	4073	6.55	160	2598	63.79
INDIANHUME	EQ	22-Jun-2021	221.55	224.10	224.10	217.00	219.00	218.30	220.98	55958	123.66	2565	28939	51.72
INDIGO	EQ	22-Jun-2021	1719.00	1720.00	1737.95	1707.50	1716.50	1717.45	1720.26	491436	8453.95	26435	148046	30.13
INDIGOPNTS	EQ	22-Jun-2021	2572.35	2576.00	2608.75	2550.55	2559.90	2558.20	2576.46	25608	659.78	5378	7616	29.74
INDIGRID	IV	22-Jun-2021	131.93	132.00	132.00	131.50	131.78	131.64	131.71	102060	134.42	56	96957	95.00
INDIGRID	ND	22-Jun-2021	1025.00	1020.00	1025.00	1020.00	1025.00	1025.00	1022.18	177	1.81	2	177	100.00
INDIGRID	NH	22-Jun-2021	1029.75	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	39	0.40	1	39	100.00
INDIGRID	NJ	22-Jun-2021	1049.67	1049.70	1049.70	1045.00	1049.00	1049.00	1048.32	2716	28.47	21	2481	91.35
INDIGRID	NL	22-Jun-2021	1048.20	1045.25	1045.26	1045.25	1045.26	1045.26	1045.25	120	1.25	3	120	100.00
INDLMETER	EQ	22-Jun-2021	14.00	14.00	14.10	13.65	14.00	14.00	13.94	43952	6.13	217	28666	65.22
INDNIPPON	EQ	22-Jun-2021	363.10	368.00	368.80	363.05	365.00	365.20	365.91	16706	61.13	1099	9206	55.11
INDOCO	EQ	22-Jun-2021	412.55	422.95	423.05	407.45	409.05	411.40	415.22	119240	495.11	6364	46059	38.63
INDORAMA	BE	22-Jun-2021	51.40	51.40	52.70	50.55	50.65	50.65	51.39	28635	14.72	203	-	-
INDOSOLAR	BZ	22-Jun-2021	3.00	3.15	3.15	3.10	3.15	3.15	3.15	276740	8.71	214	-	-
INDOSTAR	EQ	22-Jun-2021	350.95	353.05	369.90	353.05	357.20	355.45	360.70	72932	263.07	3702	36533	50.09
INDOTECH	EQ	22-Jun-2021	147.50	149.95	154.20	149.05	150.40	150.55	151.38	15649	23.69	206	9778	62.48
INDOTHAI	BE	22-Jun-2021	51.20	50.25	53.40	50.05	52.30	52.10	51.02	2878	1.47	30	-	-
INDOWIND	EQ	22-Jun-2021	7.20	7.55	7.55	7.50	7.55	7.55	7.55	80784	6.10	164	73417	90.88
INDRAMEDCO	EQ	22-Jun-2021	87.00	87.80	89.10	86.05	86.40	86.40	87.86	373414	328.07	5087	174749	46.80
INDSWFTLAB	EQ	22-Jun-2021	115.35	116.10	117.00	113.60	114.10	114.25	115.41	221328	255.43	3148	143812	64.98
INDTERRAIN	EQ	22-Jun-2021	35.05	36.00	37.45	35.10	35.80	35.95	36.34	281706	102.36	1444	140746	49.96
INDUSINDBK	EQ	22-Jun-2021	1007.55	1015.90	1021.70	996.05	999.00	1000.10	1012.39	4141759	41930.92	86887	1739254	41.99
INDUSTOWER	EQ	22-Jun-2021	245.45	252.00	258.80	248.50	250.40	249.95	254.24	7295901	18548.77	70332	1638665	22.46
INEOSSTYRO	EQ	22-Jun-2021	1436.50	1443.65	1483.60	1413.75	1429.70	1423.35	1450.32	44352	643.25	4837	26531	59.82
INFIBEAM	EQ	22-Jun-2021	50.65	51.10	51.45	50.65	51.00	51.05	51.16	3951421	2021.62	11025	2197606	55.62
INFOBEAN	EQ	22-Jun-2021	310.05	317.85	317.85	304.05	312.00	312.30	312.51	20352	63.60	1573	13086	64.30
INFOMEDIA	BE	22-Jun-2021	4.75	4.75	4.75	4.70	4.70	4.70	4.72	7764	0.37	11	-	-
INFRABEES	EQ	22-Jun-2021	455.12	455.90	461.00	455.90	459.12	458.44	459.51	1326	6.09	118	1248	94.12
INFY	EQ	22-Jun-2021	1500.30	1509.70	1521.45	1502.10	1511.35	1511.85	1510.60	6427862	97099.10	127430	4445029	69.15
INGERRAND	EQ	22-Jun-2021	958.00	958.10	995.00	955.30	989.00	986.20	978.57	119977	1174.06	8614	49094	40.92
INNOVATIVE	SM	22-Jun-2021	9.65	10.10	10.10	10.10	10.10	10.10	10.10	3000	0.30	1	3000	100.00
INOXLEISUR	EQ	22-Jun-2021	306.60	307.95	321.80	307.95	321.00	320.10	317.52	544011	1727.36	14825	187052	34.38
INOXWIND	EQ	22-Jun-2021	85.85	87.00	88.55	84.30	84.30	85.45	86.99	140186	121.95	2697	79758	56.89
INSECTICID	EQ	22-Jun-2021	756.30	764.65	773.90	735.05	737.30	739.35	753.83	66922	504.48	3318	35924	53.68
INSPIRISYS	EQ	22-Jun-2021	55.15	55.00	57.25	53.00	53.95	54.05	54.79	23091	12.65	580	12873	55.75
INTELLECT	EQ	22-Jun-2021	746.65	754.00	759.95	737.25	741.85	740.65	749.56	169785	1272.64	11242	110642	65.17
INTENTECH	EQ	22-Jun-2021	72.85	73.00	79.80	72.10	74.00	73.75	76.15	368148	280.33	3093	206628	56.13
INVENTURE	EQ	22-Jun-2021	38.40	39.10	40.45	38.55	40.15	39.90	39.25	1525089	598.57	7537	699362	45.86
IOB	EQ	22-Jun-2021	23.60	27.40	27.40	24.65	24.80	24.80	25.95	98493849	25557.39	134878	32870612	33.37
IOC	EQ	22-Jun-2021	112.65	113.60	114.85	113.00	113.65	113.85	114.01	12121307	13819.16	54994	4161546	34.33
IOLCP	EQ	22-Jun-2021	636.35	639.20	646.70	630.00	631.60	632.70	638.84	239374	1529.22	9569	89026	37.19
IPCALAB	EQ	22-Jun-2021	2009.50	2019.80	2028.65	1992.00	2004.00	2003.70	2003.13	194620	3898.50	17136	110443	56.75
IRB	EQ	22-Jun-2021	150.85	152.60	160.10	151.60	155.20	154.75	155.91	8154858	12714.52	59700	2705523	33.18
IRBINVIT	IV	22-Jun-2021	56.97	57.17	57.17	56.91	57.00	56.94	56.99	202500	115.40	56	202500	100.00
IRCON	EQ	22-Jun-2021	46.65	46.85	49.40	46.70	48.05	48.05	48.41	8144068	3942.39	29396	2729286	33.51
IRCTC	EQ	22-Jun-2021	2076.85	2100.00	2128.35	2075.00	2084.25	2083.00	2105.90	1285749	27076.61	61282	278602	21.67
IREDA	N2	22-Jun-2021	1270.00	1247.21	1247.21	1247.21	1247.21	1247.21	1247.21	5	0.06	1	5	100.00
IREDA	N6	22-Jun-2021	1460.00	1400.00	1494.00	1400.00	1494.00	1494.00	1400.52	181	2.53	3	181	100.00
IRFC	EQ	22-Jun-2021	24.90	25.20	25.30	24.90	25.00	24.95	25.06	19440926	4872.13	30034	7673283	39.47
IRFC	N2	22-Jun-2021	1249.75	1245.30	1250.00	1243.00	1243.00	1243.00	1244.60	914	11.38	33	908	99.34
IRFC	N9	22-Jun-2021	1152.00	1190.00	1190.00	1130.00	1137.10	1137.10	1153.21	52	0.60	3	51	98.08
IRFC	NA	22-Jun-2021	1295.24	1309.00	1310.00	1282.15	1295.00	1295.00	1283.57	149	1.91	6	146	97.99
IRFC	NC	22-Jun-2021	1266.10	1264.10	1295.00	1264.00	1280.00	1283.22	1269.16	5199	65.98	21	3840	73.86
IRFC	ND	22-Jun-2021	1135.00	1130.00	1130.00	1125.00	1125.00	1125.00	1125.75	20	0.23	3	20	100.00
IRFC	NE	22-Jun-2021	1319.85	1298.00	1310.00	1298.00	1310.00	1310.00	1301.27	55	0.72	2	55	100.00
IRFC	NG	22-Jun-2021	1268.58	1260.00	1260.00	1251.00	1251.00	1251.00	1258.19	1530	19.25	3	1530	100.00
IRFC	NL	22-Jun-2021	1156.00	1144.53	1144.53	1144.53	1144.53	1144.53	1144.53	1	0.01	1	1	100.00
IRISDOREME	EQ	22-Jun-2021	110.70	118.35	121.75	110.00	121.75	121.75	111.69	644114	719.44	1783	584090	90.68
ISEC	EQ	22-Jun-2021	626.95	630.00	642.00	630.00	631.80	633.70	636.53	293284	1866.85	12875	107369	36.61
ISFT	EQ	22-Jun-2021	99.20	101.50	101.50	96.00	97.00	96.70	98.50	29997	29.55	719	18268	60.90
ISGEC	EQ	22-Jun-2021	623.30	629.45	632.75	608.85	611.00	613.80	618.58	78713	486.90	5270	43205	54.89
ISMTLTD	BE	22-Jun-2021	19.10	20.05	20.05	20.05	20.05	20.05	20.05	115410	23.14	106	-	-
ITC	EQ	22-Jun-2021	204.45	206.10	206.25	204.35	205.20	205.10	205.11	18042675	37007.90	113081	10051913	55.71
ITDC	EQ	22-Jun-2021	395.05	399.95	412.70	393.50	395.00	394.65	402.26	229249	922.18	9256	70765	30.87
ITDCEM	EQ	22-Jun-2021	83.65	83.30	85.60	82.45	82.80	82.65	83.85	501541	420.55	7806	175503	34.99
ITI	EQ	22-Jun-2021	129.70	130.60	132.00	127.00	127.60	127.60	129.60	965348	1251.05	8675	308495	31.96
IVC	BE	22-Jun-2021	5.70	5.80	5.85	5.45	5.75	5.70	5.62	243021	13.66	441	-	-
IVP	EQ	22-Jun-2021	130.00	132.60	134.45	126.70	126.80	127.25	128.90	9657	12.45	287	6693	69.31
IVZINGOLD	EQ	22-Jun-2021	4236.95	4269.00	4269.00	4258.95	4258.95	4259.00	4260.12	38	1.62	13	37	97.37
IVZINNIFTY	EQ	22-Jun-2021	1700.05	1653.60	1709.90	1653.60	1709.90	1709.90	1681.75	6	0.10	2	3	50.00
IWEL	BE	22-Jun-2021	266.60	279.90	279.90	279.90	279.90	279.90	279.90	533	1.49	31	-	-
IZMO	EQ	22-Jun-2021	86.95	87.45	90.65	85.25	86.25	86.25	87.82	76658	67.32	1183	45446	59.28
J&KBANK	EQ	22-Jun-2021	39.30	42.90	44.30	40.10	41.10	40.65	41.81	57250974	23934.24	110722	17446987	30.47
JAGRAN	EQ	22-Jun-2021	60.95	61.70	66.80	61.45	63.50	63.60	64.26	5141922	3304.27	21994	1796924	34.95
JAGSNPHARM	EQ	22-Jun-2021	151.20	153.40	156.50	151.80	152.25	153.05	154.40	90987	140.48	2003	40457	44.46
JAIBALAJI	EQ	22-Jun-2021	51.40	53.80	53.85	52.00	52.65	52.60	53.14	214213	113.82	731	182619	85.25
JAICORPLTD	EQ	22-Jun-2021	152.70	152.50	155.50	148.00	148.50	148.65	151.62	1995739	3025.96	20408	564285	28.27
JAINSTUDIO	BZ	22-Jun-2021	2.70	2.60	2.80	2.60	2.70	2.75	2.70	5217	0.14	26	-	-
JAMNAAUTO	EQ	22-Jun-2021	86.75	87.05	87.80	85.50	85.85	85.85	86.82	1197054	1039.27	14222	760049	63.49
JASH	EQ	22-Jun-2021	392.85	399.90	410.00	388.95	408.00	406.80	404.45	17144	69.34	791	13191	76.94
JAYAGROGN	EQ	22-Jun-2021	211.75	215.00	215.40	208.60	209.05	210.30	212.62	46506	98.88	4221	15109	32.49
JAYBARMARU	EQ	22-Jun-2021	205.45	206.50	242.30	203.10	234.20	234.20	227.27	958921	2179.35	28011	206907	21.58
JAYNECOIND	BE	22-Jun-2021	21.20	21.75	21.90	20.50	21.20	20.90	21.44	123807	26.55	254	-	-
JAYSREETEA	EQ	22-Jun-2021	103.80	104.50	107.50	104.05	105.25	105.05	106.00	469463	497.61	7579	95255	20.29
JBCHEPHARM	EQ	22-Jun-2021	1513.40	1533.00	1540.00	1511.65	1530.00	1528.80	1529.51	121919	1864.76	13052	88631	72.70
JBFIND	BE	22-Jun-2021	29.75	31.20	31.20	31.20	31.20	31.20	31.20	61268	19.12	126	-	-
JBMA	EQ	22-Jun-2021	426.45	432.00	461.95	429.05	447.05	448.45	449.70	245158	1102.47	11160	52684	21.49
JCHAC	EQ	22-Jun-2021	2238.60	2245.90	2315.00	2245.85	2300.00	2293.80	2288.16	23736	543.12	3642	11543	48.63
JETAIRWAYS	BZ	22-Jun-2021	94.75	99.45	99.45	99.45	99.45	99.45	99.45	72514	72.12	783	-	-
JETFREIGHT	SM	22-Jun-2021	28.35	29.50	29.75	29.50	29.50	29.50	29.66	56000	16.61	10	52000	92.86
JETKNIT	SM	22-Jun-2021	40.60	42.60	42.60	42.60	42.60	42.60	42.60	1500	0.64	1	1500	100.00
JHS	EQ	22-Jun-2021	23.40	24.10	24.40	23.20	23.60	23.85	23.77	262387	62.36	863	150109	57.21
JINDALPHOT	BE	22-Jun-2021	66.15	66.00	69.45	65.00	66.45	66.45	67.65	5727	3.87	77	-	-
JINDALPOLY	EQ	22-Jun-2021	867.50	871.05	889.00	861.25	873.45	870.35	877.24	199864	1753.29	8505	66214	33.13
JINDALSAW	EQ	22-Jun-2021	107.90	108.65	109.75	105.75	106.50	106.45	108.11	2555775	2763.15	18738	778779	30.47
JINDALSTEL	EQ	22-Jun-2021	381.95	386.30	395.00	384.55	387.50	388.70	390.20	9863264	38486.07	94310	1888525	19.15
JINDRILL	EQ	22-Jun-2021	119.35	120.90	124.25	120.00	121.15	121.45	122.17	29449	35.98	806	15350	52.12
JINDWORLD	EQ	22-Jun-2021	67.90	69.15	71.00	68.00	69.95	69.25	69.64	293659	204.52	4094	103498	35.24
JISLDVREQS	BE	22-Jun-2021	16.90	16.90	17.60	16.90	17.40	17.25	17.35	20786	3.61	132	-	-
JISLJALEQS	EQ	22-Jun-2021	25.30	25.70	26.55	25.05	25.50	25.30	25.88	3760155	973.02	5682	2284778	60.76
JITFINFRA	BE	22-Jun-2021	14.55	13.85	14.40	13.85	13.85	13.85	13.93	30190	4.21	167	-	-
JIYAECO	BE	22-Jun-2021	6.25	6.50	6.50	6.10	6.30	6.40	6.32	86174	5.45	195	-	-
JKCEMENT	EQ	22-Jun-2021	2812.50	2844.00	2844.40	2805.05	2812.40	2810.65	2818.85	67136	1892.46	5335	58705	87.44
JKIL	EQ	22-Jun-2021	188.85	191.00	193.00	188.00	189.45	188.10	189.57	106950	202.75	2841	68635	64.17
JKLAKSHMI	EQ	22-Jun-2021	583.00	582.65	587.00	571.45	574.80	575.00	580.72	280566	1629.30	11006	137115	48.87
JKPAPER	EQ	22-Jun-2021	176.35	177.00	208.95	176.90	202.00	200.05	197.79	19236308	38046.67	171746	2400079	12.48
JKTYRE	EQ	22-Jun-2021	147.55	148.90	150.00	145.00	146.15	145.75	147.74	1187263	1754.12	12578	463301	39.02
JMA	EQ	22-Jun-2021	45.95	45.95	48.35	45.45	46.30	46.30	46.51	24903	11.58	236	16263	65.31
JMCPROJECT	EQ	22-Jun-2021	111.60	112.50	114.75	110.65	111.85	111.30	112.16	110057	123.44	2717	51571	46.86
JMFINANCIL	EQ	22-Jun-2021	93.00	93.20	95.40	93.20	94.15	94.25	94.10	1203036	1132.11	6694	349623	29.06
JMTAUTOLTD	EQ	22-Jun-2021	3.05	3.15	3.20	3.10	3.20	3.20	3.18	2182048	69.49	1312	1052828	48.25
JOCIL	EQ	22-Jun-2021	190.85	191.30	194.90	188.35	188.50	188.90	190.62	8469	16.14	462	3944	46.57
JPASSOCIAT	BE	22-Jun-2021	14.80	15.50	15.50	14.15	14.40	14.60	14.95	30749588	4595.82	28901	-	-
JPINFRATEC	BE	22-Jun-2021	3.55	3.40	3.40	3.40	3.40	3.40	3.40	1666669	56.67	1974	-	-
JPPOWER	EQ	22-Jun-2021	6.10	6.40	6.40	6.25	6.40	6.40	6.39	93679817	5988.58	17983	56473187	60.28
JSL	EQ	22-Jun-2021	100.75	102.15	107.40	101.80	106.00	105.70	104.70	4425282	4633.39	22436	1739770	39.31
JSLHISAR	EQ	22-Jun-2021	189.90	194.40	202.00	194.40	200.00	200.50	199.67	2008192	4009.79	23386	868447	43.25
JSWENERGY	EQ	22-Jun-2021	158.70	159.90	163.90	158.10	161.80	162.10	161.22	2636529	4250.65	26623	1126721	42.74
JSWHL	EQ	22-Jun-2021	4974.65	5034.65	5194.00	4918.25	4960.00	4996.25	5075.49	1179	59.84	591	528	44.78
JSWISPL	BE	22-Jun-2021	44.20	42.00	42.00	42.00	42.00	42.00	42.00	436607	183.37	1678	-	-
JSWSTEEL	EQ	22-Jun-2021	672.95	676.00	682.50	673.25	674.80	675.25	677.36	5398107	36564.77	78211	1197927	22.19
JTEKTINDIA	EQ	22-Jun-2021	106.80	107.65	109.45	106.00	106.70	106.90	107.96	191857	207.13	3573	84425	44.00
JUBLFOOD	EQ	22-Jun-2021	3248.35	3270.00	3291.95	3212.25	3220.00	3220.15	3255.28	385291	12542.30	33991	119542	31.03
JUBLINDS	EQ	22-Jun-2021	314.60	319.75	332.00	316.05	324.15	324.55	325.16	57266	186.21	2225	38413	67.08
JUBLINGREA	EQ	22-Jun-2021	546.75	551.80	564.45	544.00	551.10	554.10	553.53	1202659	6657.05	22946	687188	57.14
JUBLPHARMA	EQ	22-Jun-2021	747.25	747.25	754.95	738.40	743.00	743.70	745.86	254860	1900.89	12849	129136	50.67
JUMPNET	EQ	22-Jun-2021	12.40	12.20	12.50	11.80	11.80	11.80	11.92	3055791	364.27	4570	1970709	64.49
JUNIORBEES	EQ	22-Jun-2021	403.34	402.00	411.00	402.00	408.88	407.23	407.56	53442	217.81	5320	28027	52.44
JUSTDIAL	EQ	22-Jun-2021	1039.85	1046.00	1061.00	1000.25	1018.95	1020.85	1041.01	1960232	20406.29	55873	289222	14.75
JYOTHYLAB	EQ	22-Jun-2021	153.20	152.30	155.70	152.30	154.40	154.60	154.42	227107	350.71	3642	95186	41.91
JYOTISTRUC	BZ	22-Jun-2021	5.85	6.10	6.10	5.80	6.10	6.10	6.09	139469	8.49	104	-	-
KABRAEXTRU	EQ	22-Jun-2021	183.40	183.00	185.60	180.30	184.55	184.20	183.66	89665	164.68	7733	32027	35.72
KAJARIACER	EQ	22-Jun-2021	970.55	988.40	990.00	956.30	960.00	963.70	975.45	209505	2043.61	6832	164998	78.76
KAKATCEM	EQ	22-Jun-2021	263.25	264.50	268.50	259.00	259.00	260.70	264.25	18485	48.85	1376	10651	57.62
KALPATPOWR	EQ	22-Jun-2021	423.65	422.15	429.15	421.50	422.00	422.25	424.93	100652	427.70	3523	54877	54.52
KALYANIFRG	BE	22-Jun-2021	208.90	204.75	214.90	204.00	205.00	205.75	206.53	2725	5.63	91	-	-
KALYANKJIL	EQ	22-Jun-2021	79.85	81.25	83.15	80.95	81.80	81.50	81.91	2739458	2243.87	14606	953104	34.79
KAMATHOTEL	BE	22-Jun-2021	47.00	46.50	48.50	46.50	48.20	47.85	47.68	43349	20.67	409	-	-
KAMDHENU	EQ	22-Jun-2021	165.85	165.95	168.80	163.50	164.70	165.05	166.26	200409	333.19	4841	99304	49.55
KANANIIND	BE	22-Jun-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	24114	2.23	70	-	-
KANORICHEM	EQ	22-Jun-2021	146.60	148.55	150.00	146.10	147.70	148.05	148.95	26068	38.83	270	19900	76.34
KANPRPLA	EQ	22-Jun-2021	218.20	220.00	227.90	216.05	224.00	223.70	222.96	37046	82.60	1314	19222	51.89
KANSAINER	EQ	22-Jun-2021	576.65	580.00	582.85	572.05	582.40	581.20	578.59	100304	580.35	4875	58761	58.58
KAPSTON	BE	22-Jun-2021	88.95	88.90	88.90	85.80	88.50	88.50	87.80	194	0.17	9	-	-
KARDA	BE	22-Jun-2021	175.60	175.00	176.00	174.15	174.50	174.45	175.01	81629	142.86	147	-	-
KARMAENG	BE	22-Jun-2021	19.15	18.60	19.80	18.20	19.60	19.50	18.87	9907	1.87	56	-	-
KARURVYSYA	EQ	22-Jun-2021	52.70	53.50	54.20	52.00	52.40	52.35	53.20	2974321	1582.31	12891	1324384	44.53
KAYA	EQ	22-Jun-2021	338.40	348.00	350.15	337.90	340.30	341.40	343.01	22924	78.63	1339	13281	57.93
KCP	EQ	22-Jun-2021	121.80	122.75	124.70	119.10	120.00	119.70	122.12	543182	663.34	6477	188570	34.72
KCPSUGIND	EQ	22-Jun-2021	24.50	24.50	25.70	24.40	24.50	24.60	24.95	486336	121.34	1618	293828	60.42
KDDL	BE	22-Jun-2021	360.35	360.35	378.00	345.10	350.00	350.80	347.45	18506	64.30	66	-	-
KEC	EQ	22-Jun-2021	433.25	439.95	448.90	435.00	438.40	437.00	440.18	1431148	6299.59	31378	701727	49.03
KECL	BE	22-Jun-2021	19.55	19.95	20.10	19.25	19.80	19.45	19.69	103691	20.42	350	-	-
KEERTI	EQ	22-Jun-2021	21.50	22.00	22.00	21.55	21.55	21.65	21.64	18257	3.95	103	13294	72.82
KEI	EQ	22-Jun-2021	690.35	696.60	701.65	673.65	677.00	678.20	688.56	134195	924.02	8003	51046	38.04
KELLTONTEC	EQ	22-Jun-2021	73.95	74.85	75.75	70.55	72.00	71.05	72.22	2392093	1727.60	9422	825265	34.50
KENNAMET	EQ	22-Jun-2021	1170.40	1170.45	1189.50	1163.65	1171.00	1173.00	1176.66	4520	53.19	1938	1418	31.37
KERNEX	BE	22-Jun-2021	78.20	82.00	82.10	80.00	82.10	82.10	81.93	41082	33.66	363	-	-
KESORAMIND	EQ	22-Jun-2021	82.70	83.60	90.50	83.60	86.10	86.00	87.92	4458291	3919.63	28228	1587677	35.61
KEYFINSERV	EQ	22-Jun-2021	75.80	78.00	78.50	73.10	74.00	73.65	76.04	7520	5.72	149	5415	72.01
KHADIM	EQ	22-Jun-2021	238.05	245.00	247.40	233.20	242.50	241.75	240.17	519296	1247.19	20489	204097	39.30
KHAICHEM	EQ	22-Jun-2021	52.20	53.25	54.80	52.05	52.50	52.55	53.50	501233	268.16	2746	319616	63.77
KHANDSE	EQ	22-Jun-2021	17.65	17.30	17.80	17.10	17.15	17.15	17.25	6792	1.17	26	3709	54.61
KICL	EQ	22-Jun-2021	2058.25	2066.70	2090.95	2048.00	2084.85	2082.95	2069.37	1437	29.74	375	839	58.39
KILITCH	BE	22-Jun-2021	151.15	151.15	158.70	146.10	158.70	158.70	156.17	14861	23.21	122	-	-
KINGFA	EQ	22-Jun-2021	1005.45	1002.65	1008.95	988.00	998.00	990.80	994.21	16049	159.56	940	10881	67.80
KIOCL	EQ	22-Jun-2021	280.95	284.00	286.50	273.65	276.00	275.70	280.29	82074	230.04	7744	34628	42.19
KIRIINDUS	EQ	22-Jun-2021	650.65	663.85	667.90	625.00	628.75	628.35	645.65	1334826	8618.25	44917	402120	30.13
KIRLFER	EQ	22-Jun-2021	228.15	233.00	233.50	226.30	228.55	228.50	229.23	128151	293.77	4487	78329	61.12
KIRLOSBROS	BE	22-Jun-2021	443.00	440.00	450.00	426.05	435.00	437.05	437.70	11708	51.25	448	-	-
KIRLOSENG	EQ	22-Jun-2021	236.25	237.10	245.00	237.10	242.00	241.75	242.54	117505	284.99	3241	65222	55.51
KIRLOSIND	EQ	22-Jun-2021	1675.80	1695.00	1719.90	1692.55	1692.55	1699.80	1701.13	2429	41.32	625	1550	63.81
KITEX	EQ	22-Jun-2021	119.40	120.65	124.00	120.05	121.70	120.60	122.24	170421	208.33	3571	71318	41.85
KKCL	EQ	22-Jun-2021	891.75	924.40	924.40	888.00	888.00	889.30	894.32	1004	8.98	152	700	69.72
KKVAPOW	SM	22-Jun-2021	383.05	400.00	400.00	400.00	400.00	400.00	400.00	250	1.00	1	250	100.00
KMSUGAR	EQ	22-Jun-2021	28.30	28.05	28.80	26.90	27.00	26.95	27.57	3452677	951.92	10875	1553847	45.00
KNRCON	EQ	22-Jun-2021	222.45	224.70	225.50	222.20	224.00	223.65	223.36	386195	862.62	8550	198129	51.30
KOKUYOCMLN	EQ	22-Jun-2021	67.10	67.20	67.95	65.45	65.80	65.85	66.64	354880	236.49	4640	161507	45.51
KOLTEPATIL	EQ	22-Jun-2021	224.45	225.80	228.35	219.45	222.50	222.45	225.25	232093	522.80	10399	102296	44.08
KOPRAN	EQ	22-Jun-2021	198.80	202.00	204.20	197.00	198.20	199.10	200.32	234165	469.08	3412	126689	54.10
KOTAKBANK	EQ	22-Jun-2021	1772.05	1780.00	1785.00	1754.00	1758.15	1757.10	1770.06	1571743	27820.73	71858	719159	45.76
KOTAKBKETF	EQ	22-Jun-2021	351.42	353.96	355.00	349.27	349.85	350.00	352.45	164608	580.17	812	43596	26.48
KOTAKGOLD	EQ	22-Jun-2021	411.25	410.60	413.80	410.00	410.85	410.75	411.77	32758	134.89	1577	17698	54.03
KOTAKIT	EQ	22-Jun-2021	28.67	28.18	29.93	28.18	28.52	28.64	28.74	2035	0.58	124	1789	87.91
KOTAKNIFTY	EQ	22-Jun-2021	165.24	166.30	166.50	165.10	165.10	165.29	166.18	109242	181.54	444	27436	25.11
KOTAKNV20	EQ	22-Jun-2021	85.62	86.85	87.00	85.51	86.00	86.05	86.14	11965	10.31	293	6758	56.48
KOTAKPSUBK	EQ	22-Jun-2021	240.13	242.00	247.24	242.00	242.00	243.87	245.28	40016	98.15	625	14117	35.28
KOTARISUG	EQ	22-Jun-2021	39.20	40.60	40.60	38.25	38.65	38.90	39.39	202148	79.63	1056	143779	71.13
KOTHARIPET	EQ	22-Jun-2021	40.45	40.55	41.90	40.50	40.95	40.80	41.05	74218	30.46	643	38137	51.39
KOTHARIPRO	EQ	22-Jun-2021	88.35	88.05	93.00	88.05	88.65	89.55	90.20	24549	22.14	480	13585	55.34
KPITTECH	EQ	22-Jun-2021	238.85	248.00	257.60	241.90	244.40	243.95	250.27	2556173	6397.22	63144	1080028	42.25
KPRMILL	EQ	22-Jun-2021	1551.60	1572.95	1580.10	1555.20	1568.65	1567.70	1572.43	17872	281.03	4503	12151	67.99
KRBL	EQ	22-Jun-2021	231.65	233.00	236.25	232.20	234.05	234.55	234.42	574639	1347.05	13437	216444	37.67
KREBSBIO	EQ	22-Jun-2021	121.95	122.85	124.55	120.80	121.15	121.45	122.81	15323	18.82	374	8120	52.99
KRIDHANINF	BE	22-Jun-2021	7.45	7.45	7.70	7.10	7.10	7.10	7.30	310377	22.65	341	-	-
KRISHANA	EQ	22-Jun-2021	110.55	107.00	114.00	107.00	112.90	111.50	112.14	8395	9.41	180	5633	67.10
KSB	EQ	22-Jun-2021	926.55	939.85	947.35	920.05	929.95	927.85	936.14	47994	449.29	8145	26709	55.65
KSCL	EQ	22-Jun-2021	731.20	733.10	747.95	730.05	731.00	731.90	737.17	241614	1781.11	11068	117118	48.47
KSHITIJPOL	SM	22-Jun-2021	21.80	22.95	23.00	22.95	23.00	23.00	22.97	12000	2.76	2	12000	100.00
KSL	EQ	22-Jun-2021	382.50	390.00	406.80	385.15	398.50	399.45	399.60	349738	1397.56	11591	110838	31.69
KSOLVES	SM	22-Jun-2021	577.00	548.15	548.15	548.15	548.15	548.15	548.15	1200	6.58	1	1200	100.00
KTKBANK	EQ	22-Jun-2021	62.80	63.15	64.20	63.15	63.25	63.35	63.72	1251890	797.73	5496	611584	48.85
KUANTUM	EQ	22-Jun-2021	70.65	73.25	77.60	70.60	71.60	71.80	73.42	268590	197.21	4152	82701	30.79
L&TFH	EQ	22-Jun-2021	92.40	93.00	94.90	92.55	92.70	92.95	93.88	18003050	16900.73	40291	7775842	43.19
L&TFINANCE	N8	22-Jun-2021	1049.00	1045.00	1058.00	1045.00	1058.00	1058.00	1049.41	175	1.84	6	175	100.00
L&TFINANCE	NC	22-Jun-2021	1090.00	1085.20	1085.20	1085.20	1085.20	1085.20	1085.20	30	0.33	1	30	100.00
L&TFINANCE	NE	22-Jun-2021	1075.55	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
L&TFINANCE	NO	22-Jun-2021	1070.00	1068.70	1068.70	1068.70	1068.70	1068.70	1068.70	35	0.37	1	35	100.00
L&TFINANCE	NU	22-Jun-2021	1144.87	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	150	1.71	3	150	100.00
L&TFINANCE	NW	22-Jun-2021	1100.05	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	187	2.06	19	187	100.00
L&TFINANCE	Y3	22-Jun-2021	1033.00	1035.00	1044.00	1035.00	1044.00	1044.00	1040.67	54	0.56	2	54	100.00
L&TFINANCE	Y5	22-Jun-2021	1093.00	1110.00	1110.00	1095.00	1095.00	1095.00	1102.50	200	2.21	13	50	25.00
L&TFINANCE	Y9	22-Jun-2021	1115.00	1115.01	1115.01	1115.01	1115.01	1115.01	1115.01	73	0.81	6	73	100.00
LAGNAM	SM	22-Jun-2021	26.90	26.90	28.20	26.90	28.20	28.20	27.33	9000	2.46	3	6000	66.67
LAKPRE	BZ	22-Jun-2021	5.45	5.45	5.50	5.20	5.20	5.20	5.21	14329	0.75	26	-	-
LALPATHLAB	EQ	22-Jun-2021	3151.85	3174.80	3200.00	3124.20	3132.60	3138.35	3155.68	204141	6442.03	24026	28885	14.15
LAMBODHARA	EQ	22-Jun-2021	90.70	91.60	92.25	86.65	88.80	87.95	89.09	171579	152.85	4146	87535	51.02
LAOPALA	EQ	22-Jun-2021	275.90	285.00	285.00	272.00	273.50	272.70	277.30	96361	267.20	3633	44454	46.13
LASA	EQ	22-Jun-2021	83.15	83.50	85.65	83.10	84.70	84.60	84.27	499165	420.64	10382	142846	28.62
LATTEYS	SM	22-Jun-2021	52.65	54.95	54.95	54.95	54.95	54.95	54.95	6000	3.30	3	6000	100.00
LAURUSLABS	EQ	22-Jun-2021	602.40	607.85	618.00	607.05	615.00	613.55	613.50	1502285	9216.48	27633	594390	39.57
LAXMICOT	SM	22-Jun-2021	15.50	16.50	16.50	16.50	16.50	16.50	16.50	6000	0.99	1	6000	100.00
LAXMIMACH	EQ	22-Jun-2021	6242.95	6270.05	6389.00	6205.00	6222.00	6228.55	6287.19	5534	347.93	2073	2451	44.29
LCCINFOTEC	BE	22-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	15809	0.33	20	-	-
LEMONTREE	EQ	22-Jun-2021	41.50	42.50	44.20	42.00	42.40	42.50	43.29	13433747	5815.45	43049	5125587	38.15
LEXUS	SM	22-Jun-2021	12.35	12.70	12.70	12.00	12.00	12.15	12.14	6000	0.73	6	5000	83.33
LFIC	EQ	22-Jun-2021	80.85	83.35	83.35	82.40	82.40	82.40	82.66	19	0.02	6	8	42.11
LGBBROSLTD	EQ	22-Jun-2021	463.20	465.05	488.80	461.65	481.00	479.40	477.28	1008481	4813.23	29908	294743	29.23
LGBFORGE	EQ	22-Jun-2021	6.30	6.60	6.60	6.60	6.60	6.60	6.60	48759	3.22	46	48749	99.98
LIBAS	EQ	22-Jun-2021	61.35	62.00	62.90	60.20	60.90	60.95	61.90	453729	280.87	2800	202360	44.60
LIBERTSHOE	EQ	22-Jun-2021	150.60	151.85	153.20	147.70	148.30	148.55	150.87	160480	242.11	3401	63493	39.56
LICHSGFIN	EQ	22-Jun-2021	470.25	475.00	479.70	471.00	471.10	472.00	475.32	4259196	20244.76	61261	1216892	28.57
LICNETFGSC	EQ	22-Jun-2021	22.05	22.14	22.14	21.90	22.10	22.05	21.98	4484	0.99	112	3977	88.69
LICNETFN50	EQ	22-Jun-2021	199.81	199.71	199.71	199.71	199.71	199.71	199.71	45	0.09	13	45	100.00
LICNETFSEN	EQ	22-Jun-2021	561.17	555.48	569.80	555.48	558.10	559.00	561.66	118	0.66	44	93	78.81
LICNFNHGP	EQ	22-Jun-2021	164.45	172.00	172.00	164.06	166.00	166.00	167.01	571	0.95	81	315	55.17
LIKHITHA	EQ	22-Jun-2021	408.25	415.90	420.00	405.00	409.50	410.20	413.61	77562	320.80	3719	34121	43.99
LINCOLN	EQ	22-Jun-2021	316.05	314.10	325.00	314.10	318.45	318.40	321.51	227274	730.72	7108	119749	52.69
LINCPEN	BE	22-Jun-2021	202.95	211.95	211.95	200.00	202.50	205.00	204.85	4347	8.90	159	-	-
LINDEINDIA	EQ	22-Jun-2021	1560.65	1569.00	1618.00	1553.05	1598.95	1595.30	1597.62	72902	1164.69	7899	31242	42.85
LIQUIDBEES	EQ	22-Jun-2021	999.99	1000.00	1000.90	999.99	1000.01	1000.00	1000.00	660873	6608.74	4574	531708	80.46
LIQUIDETF	EQ	22-Jun-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	28183	281.83	143	22920	81.33
LODHA	EQ	22-Jun-2021	704.05	708.00	713.10	696.00	700.20	699.80	702.35	345508	2426.68	7566	160986	46.59
LOKESHMACH	BE	22-Jun-2021	46.35	45.45	48.45	44.60	45.80	45.85	45.47	38387	17.45	346	-	-
LOTUSEYE	EQ	22-Jun-2021	43.55	44.50	51.90	43.10	48.95	49.10	49.02	282218	138.34	2107	86275	30.57
LOVABLE	BE	22-Jun-2021	118.30	121.95	122.00	118.50	121.50	120.80	120.81	27704	33.47	395	-	-
LPDC	BE	22-Jun-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	9064	0.44	17	-	-
LSIL	BE	22-Jun-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	701498	25.25	463	-	-
LT	EQ	22-Jun-2021	1467.05	1470.10	1504.80	1469.55	1500.00	1499.20	1495.71	3862264	57768.33	79969	2509345	64.97
LTI	EQ	22-Jun-2021	4078.85	4079.80	4144.00	4052.00	4115.00	4110.80	4114.75	181327	7461.15	21103	78159	43.10
LTMFEOF2R	MF	22-Jun-2021	17.21	17.30	17.41	17.30	17.41	17.41	17.38	7000	1.22	5	7000	100.00
LTTS	EQ	22-Jun-2021	2806.55	2821.55	2842.00	2815.00	2826.00	2824.25	2826.23	91464	2584.99	9487	41077	44.91
LUMAXIND	EQ	22-Jun-2021	1544.80	1550.00	1567.95	1536.50	1547.50	1541.60	1548.46	3248	50.29	709	2381	73.31
LUMAXTECH	EQ	22-Jun-2021	148.95	151.20	154.00	150.50	151.50	150.90	152.21	109208	166.23	4696	74672	68.38
LUPIN	EQ	22-Jun-2021	1156.55	1162.10	1165.90	1152.85	1157.00	1158.95	1159.04	889616	10311.05	16592	338180	38.01
LUXIND	EQ	22-Jun-2021	3387.00	3418.85	3575.00	3399.00	3571.00	3545.15	3509.26	85240	2991.29	12589	38586	45.27
LXCHEM	EQ	22-Jun-2021	224.65	226.00	230.00	222.25	223.30	223.55	225.89	1377978	3112.76	21385	566154	41.09
LYKALABS	BE	22-Jun-2021	51.90	52.35	54.45	51.45	54.45	54.45	54.23	54178	29.38	230	-	-
LYPSAGEMS	EQ	22-Jun-2021	6.80	6.80	7.00	6.50	6.80	6.75	6.70	737133	49.37	1351	404062	54.82
M&M	EQ	22-Jun-2021	776.85	780.10	789.55	772.70	775.00	775.20	781.90	2925669	22875.76	79221	1312813	44.87
M&MFIN	EQ	22-Jun-2021	159.65	161.20	162.65	157.00	157.50	157.30	159.72	7736633	12356.77	41192	2751751	35.57
M&MFIN	N2	22-Jun-2021	1100.00	1093.05	1093.05	1091.70	1091.70	1091.70	1092.94	380	4.15	4	380	100.00
M14RG	MF	22-Jun-2021	11.35	11.65	12.00	11.65	12.00	11.75	11.73	9680	1.14	4	9680	100.00
M15RD	MF	22-Jun-2021	11.25	10.91	11.25	10.91	11.25	11.25	11.01	10600	1.17	4	10600	100.00
M17RD	MF	22-Jun-2021	10.40	10.30	10.60	10.30	10.60	10.60	10.58	65000	6.88	3	65000	100.00
M17RG	MF	22-Jun-2021	10.40	10.60	10.60	10.60	10.60	10.60	10.60	89000	9.43	5	89000	100.00
MAANALU	EQ	22-Jun-2021	349.25	353.60	354.00	331.25	333.00	335.00	340.72	109654	373.61	4467	57766	52.68
MACPOWER	EQ	22-Jun-2021	142.40	144.20	149.50	142.60	149.50	149.50	147.74	58718	86.75	516	45811	78.02
MADHAV	EQ	22-Jun-2021	56.60	56.55	60.05	56.55	56.80	57.15	57.84	42071	24.33	389	30209	71.80
MADHUCON	EQ	22-Jun-2021	6.20	6.50	6.50	6.15	6.50	6.50	6.45	138524	8.93	181	109973	79.39
MADRASFERT	EQ	22-Jun-2021	32.50	32.65	33.40	31.60	31.80	31.80	32.51	491520	159.80	2281	235055	47.82
MAESGETF	EQ	22-Jun-2021	26.86	26.97	27.18	26.97	26.99	27.02	27.08	156769	42.45	118	154091	98.29
MAFANG	EQ	22-Jun-2021	51.56	52.10	52.90	51.10	51.20	51.17	51.29	394206	202.19	2838	353422	89.65
MAGADSUGAR	EQ	22-Jun-2021	257.05	257.05	259.90	250.00	250.30	251.30	254.95	48651	124.04	1218	33200	68.24
MAGMA	BE	22-Jun-2021	154.65	155.00	161.75	153.00	156.80	155.55	157.68	672589	1060.52	3297	-	-
MAGMA	N3	22-Jun-2021	1070.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	23	0.25	1	23	100.00
MAGNUM	BE	22-Jun-2021	7.00	7.35	7.35	7.00	7.35	7.35	7.30	75438	5.51	106	-	-
MAHABANK	EQ	22-Jun-2021	26.35	26.70	26.75	25.80	25.90	25.95	26.30	16777639	4412.35	23839	7084313	42.22
MAHAPEXLTD	BE	22-Jun-2021	85.00	82.50	86.50	82.50	85.50	84.70	84.95	926	0.79	13	-	-
MAHASTEEL	EQ	22-Jun-2021	91.10	91.00	95.65	90.60	93.90	93.05	92.93	43540	40.46	1341	23440	53.84
MAHEPC	EQ	22-Jun-2021	156.05	157.15	157.90	150.80	153.00	152.05	154.32	118274	182.51	2508	66703	56.40
MAHESHWARI	EQ	22-Jun-2021	105.95	105.20	109.00	105.20	109.00	108.35	108.20	19333	20.92	221	14825	76.68
MAHICKRA	SM	22-Jun-2021	88.00	91.30	91.30	91.30	91.30	91.30	91.30	1500	1.37	1	1500	100.00
MAHINDCIE	EQ	22-Jun-2021	215.35	221.50	224.10	215.00	215.50	216.85	219.94	2803445	6165.85	19092	2376814	84.78
MAHLIFE	EQ	22-Jun-2021	615.45	616.00	627.85	593.85	595.00	598.40	606.66	30267	183.62	2829	17234	56.94
MAHLOG	EQ	22-Jun-2021	585.25	590.00	590.00	582.40	585.75	585.80	585.71	50718	297.06	2182	31954	63.00
MAHSCOOTER	EQ	22-Jun-2021	3690.70	3709.20	3770.10	3699.95	3744.00	3742.50	3740.52	2156	80.65	562	1171	54.31
MAHSEAMLES	EQ	22-Jun-2021	308.00	310.80	318.45	310.80	317.00	314.85	315.02	93174	293.52	3499	51210	54.96
MAITHANALL	EQ	22-Jun-2021	945.20	954.65	1093.90	946.00	1039.80	1033.40	1028.63	1896547	19508.47	99917	504346	26.59
MAJESCO	EQ	22-Jun-2021	95.45	98.90	100.20	95.45	96.35	96.15	98.74	1496098	1477.26	14603	834278	55.76
MALUPAPER	EQ	22-Jun-2021	33.00	33.60	37.05	33.00	35.05	35.35	35.73	1051397	375.68	5463	331689	31.55
MAN50ETF	EQ	22-Jun-2021	161.84	162.60	163.00	161.60	161.60	161.93	162.70	1555	2.53	65	1282	82.44
MANAKALUCO	BE	22-Jun-2021	18.45	18.85	18.85	17.65	18.40	18.40	18.51	28571	5.29	168	-	-
MANAKCOAT	EQ	22-Jun-2021	14.60	15.10	15.30	14.95	15.30	15.30	15.24	39752	6.06	89	27810	69.96
MANAKSIA	EQ	22-Jun-2021	63.55	64.25	65.75	64.00	64.00	64.75	64.86	104323	67.67	1540	65857	63.13
MANAKSTEEL	EQ	22-Jun-2021	25.05	25.15	25.45	24.30	24.75	24.70	24.94	236135	58.89	582	191130	80.94
MANALIPETC	BE	22-Jun-2021	81.35	84.75	84.90	81.35	82.35	82.10	83.06	402307	334.16	1837	-	-
MANAPPURAM	EQ	22-Jun-2021	160.65	161.20	164.15	161.20	162.00	162.10	162.75	4533857	7378.67	30180	1773391	39.11
MANAV	SM	22-Jun-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	4000	0.22	1	4000	100.00
MANGALAM	EQ	22-Jun-2021	146.10	147.40	148.75	142.40	143.80	143.05	145.46	147477	214.52	3522	76416	51.82
MANGCHEFER	EQ	22-Jun-2021	82.80	84.00	88.00	84.00	85.95	85.75	86.02	547541	470.98	5958	221539	40.46
MANGLMCEM	EQ	22-Jun-2021	312.65	314.90	330.60	312.55	320.00	320.60	323.78	108473	351.21	5422	45345	41.80
MANGTIMBER	BE	22-Jun-2021	13.70	13.60	13.60	13.05	13.25	13.25	13.25	3710	0.49	6	-	-
MANINDS	EQ	22-Jun-2021	104.70	106.00	111.40	105.85	109.55	109.00	108.77	435148	473.29	8788	135774	31.20
MANINFRA	EQ	22-Jun-2021	58.05	58.70	59.45	58.15	58.40	58.35	58.77	584272	343.35	2878	258044	44.17
MANUGRAPH	BE	22-Jun-2021	14.90	14.90	15.50	14.50	14.90	14.90	14.90	10592	1.58	48	-	-
MANXT50	EQ	22-Jun-2021	384.71	386.71	389.58	386.05	387.16	387.23	387.58	3456	13.39	60	2409	69.70
MARALOVER	EQ	22-Jun-2021	45.10	46.25	46.90	45.30	46.20	46.00	46.15	38385	17.71	260	23130	60.26
MARATHON	EQ	22-Jun-2021	70.20	73.95	73.95	70.10	70.40	70.60	71.14	38852	27.64	522	27548	70.90
MARICO	EQ	22-Jun-2021	520.00	522.00	524.85	514.55	515.75	515.85	518.30	1192946	6183.07	28901	479661	40.21
MARINE	EQ	22-Jun-2021	65.20	66.80	69.00	64.20	64.55	64.60	65.38	1508728	986.43	8633	575830	38.17
MARKSANS	EQ	22-Jun-2021	90.85	92.90	93.85	89.00	89.75	89.70	91.90	6713600	6170.04	33753	3649030	54.35
MARSHALL	SM	22-Jun-2021	15.80	16.55	16.55	16.55	16.55	16.55	16.55	18000	2.98	6	18000	100.00
MARUTI	EQ	22-Jun-2021	6899.90	6940.00	7299.95	6930.00	7257.50	7265.40	7201.24	1757310	126548.05	171579	549897	31.29
MASFIN	EQ	22-Jun-2021	872.70	887.90	891.30	860.50	861.95	864.05	873.43	29275	255.70	2343	19296	65.91
MASKINVEST	BE	22-Jun-2021	35.00	36.75	36.75	34.00	36.00	36.00	34.83	243	0.08	15	-	-
MASTEK	EQ	22-Jun-2021	2149.70	2170.00	2224.00	2152.30	2219.95	2207.10	2190.92	153865	3371.06	15520	63047	40.98
MATRIMONY	EQ	22-Jun-2021	975.50	988.90	989.00	959.95	964.00	963.65	971.53	12097	117.53	3318	8214	67.90
MAWANASUG	BE	22-Jun-2021	60.80	62.00	63.80	60.10	61.00	60.45	61.13	79460	48.57	468	-	-
MAXHEALTH	EQ	22-Jun-2021	246.40	247.00	251.70	247.00	249.00	249.60	249.39	558899	1393.85	17853	327533	58.60
MAXIND	EQ	22-Jun-2021	71.65	72.20	72.45	70.60	70.80	70.80	71.26	421828	300.60	1940	257557	61.06
MAXVIL	EQ	22-Jun-2021	69.65	71.00	71.85	69.50	71.60	70.25	70.80	348634	246.82	8909	78133	22.41
MAYURUNIQ	EQ	22-Jun-2021	513.05	518.00	530.00	507.85	511.80	509.90	520.21	131270	682.88	8150	63210	48.15
MAZDA	EQ	22-Jun-2021	616.95	620.35	645.00	620.00	626.00	628.10	632.28	8431	53.31	744	4230	50.17
MAZDOCK	EQ	22-Jun-2021	249.00	251.00	264.20	250.40	262.00	260.10	255.89	2520814	6450.60	37960	877324	34.80
MBAPL	EQ	22-Jun-2021	103.50	106.95	109.70	105.20	106.75	106.75	106.67	2004	2.14	59	1613	80.49
MBECL	BE	22-Jun-2021	9.00	9.45	9.45	9.05	9.35	9.25	9.29	74866	6.96	145	-	-
MBLINFRA	EQ	22-Jun-2021	27.10	27.50	28.45	27.50	28.45	28.45	28.28	526109	148.78	1106	376336	71.53
MCDHOLDING	BE	22-Jun-2021	64.50	65.55	67.70	65.55	67.70	67.70	67.52	85348	57.62	358	-	-
MCDOWELL-N	EQ	22-Jun-2021	671.15	676.80	678.80	664.55	676.50	673.85	669.65	2262757	15152.46	44383	1157063	51.14
MCL	EQ	22-Jun-2021	82.75	85.30	85.30	81.70	82.10	82.20	82.53	75508	62.32	682	38512	51.00
MCLEODRUSS	BE	22-Jun-2021	37.75	38.00	39.10	36.55	37.75	37.55	38.34	1051355	403.04	986	-	-
MCX	EQ	22-Jun-2021	1492.40	1510.00	1524.85	1492.55	1494.10	1496.00	1505.52	192594	2899.54	15755	101307	52.60
MEGASOFT	BE	22-Jun-2021	12.60	12.80	12.90	12.40	12.80	12.75	12.77	70964	9.06	167	-	-
MELSTAR	BZ	22-Jun-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	2257	0.06	11	-	-
MENONBE	EQ	22-Jun-2021	68.50	68.70	71.80	68.25	68.55	69.00	70.44	132552	93.37	2305	70520	53.20
MEP	EQ	22-Jun-2021	24.60	24.70	26.40	24.50	25.30	25.20	25.43	704785	179.21	2025	424585	60.24
MERCATOR	EQ	22-Jun-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	342516	6.34	78	342516	100.00
METALFORGE	BZ	22-Jun-2021	7.90	8.00	8.10	7.55	7.55	7.55	7.66	21159	1.62	61	-	-
METROPOLIS	EQ	22-Jun-2021	2724.70	2730.50	2791.55	2695.65	2772.00	2771.90	2742.80	125595	3444.81	11358	52358	41.69
MFSL	EQ	22-Jun-2021	1019.40	1024.25	1032.50	1002.00	1004.70	1004.25	1013.24	811505	8222.51	35401	261962	32.28
MGEL	EQ	22-Jun-2021	46.75	48.95	49.00	46.80	47.00	47.05	47.07	68864	32.41	175	47325	68.72
MGL	EQ	22-Jun-2021	1191.70	1195.00	1203.40	1182.00	1185.00	1186.05	1194.94	593553	7092.57	17056	282414	47.58
MHHL	SM	22-Jun-2021	25.75	25.95	27.00	25.95	26.00	26.00	26.33	57000	15.01	19	45000	78.95
MHRIL	EQ	22-Jun-2021	259.05	260.05	262.85	252.25	252.45	253.25	258.02	550649	1420.80	8417	200950	36.49
MIDHANI	EQ	22-Jun-2021	211.50	212.90	214.50	208.90	209.95	209.60	211.71	786584	1665.30	12622	314904	40.03
MILTON	SM	22-Jun-2021	23.30	21.00	21.00	21.00	21.00	21.00	21.00	8800	1.85	2	4400	50.00
MINDACORP	EQ	22-Jun-2021	130.05	130.05	134.75	129.65	133.50	132.90	132.74	490073	650.51	7363	206094	42.05
MINDAIND	EQ	22-Jun-2021	654.75	658.05	658.30	638.05	643.35	641.85	646.89	345841	2237.23	13874	136304	39.41
MINDSPACE	RR	22-Jun-2021	285.85	289.43	289.43	286.01	289.00	288.07	288.35	72200	208.19	175	61000	84.49
MINDTECK	EQ	22-Jun-2021	71.80	72.10	73.90	70.65	70.65	71.05	71.86	16776	12.06	436	10856	64.71
MINDTREE	EQ	22-Jun-2021	2487.95	2499.00	2507.45	2476.00	2481.50	2480.65	2493.82	263169	6562.96	13346	77159	29.32
MIRCELECTR	EQ	22-Jun-2021	17.70	18.00	18.20	17.40	17.65	17.55	17.83	545684	97.27	1210	389087	71.30
MIRZAINT	EQ	22-Jun-2021	57.45	57.90	58.80	55.75	56.40	56.10	57.41	1139520	654.20	13195	441327	38.73
MITCON	SM	22-Jun-2021	40.15	42.15	42.15	42.15	42.15	42.15	42.15	2000	0.84	1	2000	100.00
MITTAL	EQ	22-Jun-2021	12.00	12.25	12.30	11.55	12.10	12.00	12.00	58138	6.98	296	37641	64.74
MMFL	EQ	22-Jun-2021	602.05	679.95	718.70	660.05	670.30	674.35	690.08	315018	2173.89	15475	113604	36.06
MMP	EQ	22-Jun-2021	111.95	114.50	120.00	110.95	117.55	118.00	116.55	196913	229.50	3095	118724	60.29
MMTC	EQ	22-Jun-2021	55.85	56.30	59.20	56.20	56.90	56.75	57.54	8845335	5089.53	24709	1437717	16.25
MODIRUBBER	BE	22-Jun-2021	74.95	73.50	78.00	73.50	76.80	76.80	76.54	8903	6.81	94	-	-
MODISNME	EQ	22-Jun-2021	72.95	73.90	81.55	73.90	76.90	76.25	78.47	712902	559.43	8188	364227	51.09
MOGSEC	EQ	22-Jun-2021	48.34	48.25	48.29	48.23	48.26	48.26	48.23	303	0.15	9	226	74.59
MOHITIND	BE	22-Jun-2021	12.60	13.15	13.20	12.50	13.20	13.15	13.01	40639	5.29	230	-	-
MOHOTAIND	EQ	22-Jun-2021	8.00	8.10	8.15	7.85	7.90	7.90	7.98	45705	3.65	142	38793	84.88
MOIL	EQ	22-Jun-2021	198.95	196.90	207.95	193.10	198.00	199.50	201.84	8409697	16974.51	105393	1645935	19.57
MOKSH	EQ	22-Jun-2021	83.10	84.95	84.95	81.25	82.80	82.75	82.91	141601	117.40	408	136744	96.57
MOLDTECH	EQ	22-Jun-2021	62.70	62.80	63.45	60.00	61.00	60.85	61.76	88176	54.46	1770	59294	67.25
MOLDTEKPP	E1	22-Jun-2021	343.00	347.00	368.00	345.25	357.00	356.90	355.82	549	1.95	140	481	87.61
MOLDTKPAC	EQ	22-Jun-2021	483.80	498.85	499.00	478.00	485.50	485.60	485.03	27318	132.50	2435	13290	48.65
MOM100	EQ	22-Jun-2021	27.76	27.99	28.09	27.55	27.88	27.88	27.93	80222	22.41	1711	52664	65.65
MOM50	EQ	22-Jun-2021	155.17	157.85	157.85	155.75	156.21	156.29	156.57	1490	2.33	52	1445	96.98
MON100	EQ	22-Jun-2021	103.41	104.90	104.90	103.00	103.57	103.57	103.49	896350	927.67	24185	770733	85.99
MONTECARLO	EQ	22-Jun-2021	309.60	312.80	318.65	310.15	310.15	312.15	314.54	74472	234.24	2969	32902	44.18
MORARJEE	EQ	22-Jun-2021	17.05	17.05	18.75	16.95	18.45	18.55	18.40	102937	18.94	463	50292	48.86
MOREPENLAB	EQ	22-Jun-2021	62.90	63.80	65.40	62.50	64.70	64.70	64.03	3769530	2413.66	15096	1596789	42.36
MOTHERSUMI	EQ	22-Jun-2021	236.50	238.70	240.80	235.55	236.25	237.75	238.55	8131109	19396.44	99452	3050346	37.51
MOTILALOFS	EQ	22-Jun-2021	811.40	806.35	816.75	785.00	793.75	791.15	800.25	253532	2028.90	10306	113264	44.67
MOTOGENFIN	EQ	22-Jun-2021	21.65	21.65	22.60	20.65	21.50	21.25	21.44	17328	3.71	228	10992	63.43
MPHASIS	EQ	22-Jun-2021	2047.25	2055.00	2085.00	2002.00	2015.00	2008.90	2038.66	412384	8407.09	23030	132364	32.10
MPSLTD	EQ	22-Jun-2021	544.15	547.80	555.00	543.75	545.05	546.10	546.86	7919	43.31	527	4716	59.55
MPTODAY	SM	22-Jun-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	6000	1.12	2	6000	100.00
MRF	EQ	22-Jun-2021	81777.05	82500.00	82500.00	81500.00	81600.00	81747.25	82032.74	7101	5825.14	3849	2235	31.47
MRO-TEK	EQ	22-Jun-2021	30.75	31.00	33.80	31.00	33.80	33.80	33.58	16116	5.41	123	14223	88.25
MRPL	EQ	22-Jun-2021	52.05	52.40	55.80	52.30	52.80	52.70	54.09	9952434	5383.19	30138	2533513	25.46
MSPL	BE	22-Jun-2021	10.95	11.30	11.40	10.80	11.00	11.00	11.03	217058	23.95	384	-	-
MSTCLTD	EQ	22-Jun-2021	257.15	259.00	264.40	257.10	257.95	257.90	260.31	323200	841.31	6316	146729	45.40
MTARTECH	EQ	22-Jun-2021	991.15	999.00	1005.00	985.50	992.80	992.30	995.36	68782	684.63	6369	18016	26.19
MTEDUCARE	BE	22-Jun-2021	11.20	10.65	11.75	10.65	11.75	11.55	11.29	577128	65.16	1179	-	-
MTNL	EQ	22-Jun-2021	21.55	21.70	22.05	21.30	21.40	21.45	21.67	2121383	459.72	6730	1057955	49.87
MUKANDENGG	BE	22-Jun-2021	20.00	21.00	21.00	21.00	21.00	21.00	21.00	1460	0.31	6	-	-
MUKANDLTD	BE	22-Jun-2021	114.75	115.90	115.90	110.00	111.80	111.05	112.17	40240	45.14	278	-	-
MUKANDLTD	P1	22-Jun-2021	5.55	5.55	5.55	5.40	5.55	5.55	5.41	1160	0.06	10	1160	100.00
MUKTAARTS	EQ	22-Jun-2021	37.25	37.30	39.10	37.00	38.45	38.15	38.34	35917	13.77	393	18378	51.17
MUNJALAU	EQ	22-Jun-2021	64.65	66.00	71.40	64.30	68.40	68.20	69.13	1645059	1137.18	14025	431736	26.24
MUNJALSHOW	EQ	22-Jun-2021	165.50	167.00	174.50	166.00	170.10	169.80	171.11	770924	1319.12	12137	331794	43.04
MURUDCERA	EQ	22-Jun-2021	29.50	30.25	30.30	28.80	28.80	29.15	29.69	229208	68.06	1935	138275	60.33
MUTHOOTCAP	EQ	22-Jun-2021	399.50	406.50	409.45	400.10	407.00	402.70	405.02	34265	138.78	2268	17459	50.95
MUTHOOTFIN	EQ	22-Jun-2021	1486.75	1498.00	1518.80	1492.05	1504.00	1506.70	1507.41	1967423	29657.13	53482	1169365	59.44
NABARD	N2	22-Jun-2021	1243.00	1238.30	1246.00	1238.10	1244.60	1244.93	1244.40	2164	26.93	22	1882	86.97
NACLIND	EQ	22-Jun-2021	79.40	81.00	84.35	77.10	78.20	78.30	81.68	317865	259.64	3259	194691	61.25
NAGAFERT	EQ	22-Jun-2021	9.45	9.50	9.75	9.40	9.60	9.60	9.61	906083	87.07	1400	629664	69.49
NAGREEKEXP	EQ	22-Jun-2021	31.80	32.20	33.35	31.00	32.90	32.60	33.09	149298	49.40	733	118007	79.04
NAHARCAP	EQ	22-Jun-2021	158.45	156.65	166.00	156.65	158.50	158.60	161.85	37884	61.31	974	20889	55.14
NAHARINDUS	EQ	22-Jun-2021	84.65	86.50	86.50	83.00	84.25	84.10	84.79	81155	68.81	687	62722	77.29
NAHARPOLY	EQ	22-Jun-2021	151.95	154.00	154.75	150.15	153.90	151.90	152.70	27664	42.24	1135	18311	66.19
NAHARSPING	EQ	22-Jun-2021	209.85	215.00	216.40	204.60	209.00	206.75	208.95	135562	283.25	2176	102847	75.87
NAM-INDIA	EQ	22-Jun-2021	356.05	359.00	362.65	356.60	357.50	357.95	360.05	1020293	3673.60	12260	602698	59.07
NANDANI	SM	22-Jun-2021	39.70	40.70	41.50	40.50	40.50	40.60	40.93	30000	12.28	6	25000	83.33
NARMADA	SM	22-Jun-2021	12.10	12.60	12.60	12.60	12.60	12.60	12.60	7200	0.91	1	7200	100.00
NATCOPHARM	EQ	22-Jun-2021	1096.50	1105.00	1107.35	1082.85	1087.00	1087.60	1092.14	463203	5058.84	15794	296764	64.07
NATHBIOGEN	EQ	22-Jun-2021	418.10	421.10	422.85	415.10	418.00	416.20	418.61	39518	165.43	1774	26161	66.20
NATIONALUM	EQ	22-Jun-2021	68.80	69.60	71.00	68.95	69.00	69.20	69.92	23781889	16627.74	35235	4572043	19.22
NAUKRI	EQ	22-Jun-2021	4977.70	4969.00	4976.95	4850.00	4857.00	4872.90	4909.30	909172	44633.99	69790	306427	33.70
NAVINFLUOR	EQ	22-Jun-2021	3316.80	3346.80	3475.00	3335.00	3408.75	3411.50	3432.07	514128	17645.25	40914	83927	16.32
NAVKARCORP	EQ	22-Jun-2021	40.40	40.70	41.60	40.65	40.85	40.90	41.10	412662	169.59	2434	221585	53.70
NAVNETEDUL	EQ	22-Jun-2021	94.95	95.50	97.35	94.95	95.15	95.25	96.01	651120	625.13	5935	430702	66.15
NAZARA	EQ	22-Jun-2021	1538.05	1551.90	1557.80	1506.00	1513.00	1510.00	1532.32	153934	2358.77	12270	86177	55.98
NBCC	EQ	22-Jun-2021	56.20	56.50	59.80	56.20	57.80	57.85	58.60	48306717	28307.77	100721	11786700	24.40
NBIFIN	EQ	22-Jun-2021	2231.95	2167.00	2232.00	2167.00	2194.00	2202.50	2215.34	2692	59.64	1196	404	15.01
NBVENTURES	EQ	22-Jun-2021	104.25	108.00	110.75	105.80	108.15	108.35	108.27	1302297	1410.05	12859	815379	62.61
NCC	EQ	22-Jun-2021	83.60	84.25	86.50	84.05	84.20	84.30	85.05	3810746	3241.05	18749	1538212	40.37
NCLIND	EQ	22-Jun-2021	227.00	230.00	235.40	227.25	231.75	230.95	232.78	516630	1202.59	11573	269146	52.10
NCPSESDL24	EQ	22-Jun-2021	105.17	105.12	105.12	105.07	105.10	105.10	105.07	208	0.22	8	193	92.79
NDGL	EQ	22-Jun-2021	1893.90	1998.90	2083.25	1921.00	2068.00	2039.55	2044.33	28981	592.47	3877	6068	20.94
NDL	BE	22-Jun-2021	44.05	44.40	46.25	43.60	46.25	46.25	45.26	44245	20.02	139	-	-
NDRAUTO	EQ	22-Jun-2021	261.80	259.05	308.00	259.05	284.90	286.15	291.49	231170	673.83	7959	57625	24.93
NDTV	EQ	22-Jun-2021	71.35	72.65	72.95	70.15	72.15	70.95	71.52	37047	26.50	606	19084	51.51
NECCLTD	EQ	22-Jun-2021	13.40	13.65	16.05	13.50	16.05	16.05	15.59	2465202	384.43	4048	1115760	45.26
NECLIFE	EQ	22-Jun-2021	44.15	45.65	46.40	43.30	43.85	43.95	45.01	6604655	2973.01	22303	2616077	39.61
NELCAST	EQ	22-Jun-2021	74.10	74.95	75.85	73.75	74.50	74.05	74.68	90063	67.26	1667	46872	52.04
NELCO	EQ	22-Jun-2021	250.45	253.60	261.95	252.45	254.55	254.85	257.22	185747	477.78	6982	52823	28.44
NEOGEN	EQ	22-Jun-2021	823.65	825.00	848.00	817.00	828.50	830.55	833.30	51061	425.49	5334	22287	43.65
NESCO	EQ	22-Jun-2021	560.90	570.00	574.90	562.50	569.45	565.70	568.91	96162	547.08	4261	56733	59.00
NESTLEIND	EQ	22-Jun-2021	17649.15	17670.00	17747.95	17410.00	17430.00	17436.55	17477.36	70532	12327.13	21127	32431	45.98
NETF	EQ	22-Jun-2021	190.34	184.63	193.74	184.63	193.74	193.74	193.49	863	1.67	113	828	95.94
NETFCONSUM	EQ	22-Jun-2021	68.68	67.01	70.00	67.01	69.80	69.69	69.65	6053	4.22	174	3987	65.87
NETFDIVOPP	EQ	22-Jun-2021	40.14	40.14	40.96	38.70	40.42	39.84	39.52	90166	35.64	238	50852	56.40
NETFGILT5Y	EQ	22-Jun-2021	48.31	48.23	48.28	48.20	48.21	48.21	48.22	279	0.13	7	152	54.48
NETFIT	EQ	22-Jun-2021	28.77	29.21	29.21	28.81	28.95	28.95	28.99	280614	81.35	2062	191831	68.36
NETFLTGILT	EQ	22-Jun-2021	22.50	22.50	22.56	22.47	22.55	22.53	22.51	20063	4.52	99	16430	81.89
NETFMID150	EQ	22-Jun-2021	101.79	100.89	103.89	100.89	102.20	102.21	102.38	57523	58.89	850	30799	53.54
NETFNIF100	EQ	22-Jun-2021	164.07	165.10	167.10	164.90	166.30	165.09	165.54	913	1.51	61	902	98.80
NETFNV20	EQ	22-Jun-2021	86.93	87.90	87.90	86.74	87.30	87.28	87.35	4575	4.00	90	3577	78.19
NETFSDL26	EQ	22-Jun-2021	103.66	103.56	103.60	103.48	103.60	103.60	103.53	702	0.73	8	100	14.25
NETWORK18	EQ	22-Jun-2021	53.35	53.90	55.55	52.80	53.15	53.20	54.09	2413407	1305.40	6943	864879	35.84
NEULANDLAB	BE	22-Jun-2021	2050.15	2100.00	2100.00	2000.05	2050.00	2035.00	2062.66	13985	288.46	903	-	-
NEWGEN	EQ	22-Jun-2021	537.55	539.00	545.00	527.10	532.95	529.85	536.09	241716	1295.82	11819	124794	51.63
NEXTMEDIA	EQ	22-Jun-2021	6.10	6.10	6.40	6.00	6.20	6.20	6.21	19059	1.18	69	14612	76.67
NFL	EQ	22-Jun-2021	65.55	65.80	68.30	65.80	67.50	67.40	67.31	3555515	2393.29	15315	1150535	32.36
NH	EQ	22-Jun-2021	460.10	466.35	489.50	466.00	483.00	485.15	483.29	651259	3147.44	23864	278850	42.82
NHAI	N1	22-Jun-2021	1084.89	1088.80	1088.80	1082.60	1083.00	1083.00	1082.86	272	2.95	6	271	99.63
NHAI	N2	22-Jun-2021	1262.97	1260.35	1262.00	1258.00	1258.05	1259.45	1259.99	688	8.67	40	527	76.60
NHAI	N6	22-Jun-2021	1298.80	1288.00	1294.80	1288.00	1288.25	1288.25	1289.18	2470	31.84	38	1704	68.99
NHAI	N8	22-Jun-2021	1132.10	1136.00	1136.00	1133.00	1133.00	1133.00	1133.03	2020	22.89	2	2020	100.00
NHAI	NA	22-Jun-2021	1239.10	1245.00	1246.50	1241.02	1244.01	1243.90	1244.07	5112	63.60	50	3430	67.10
NHBTF2014	N6	22-Jun-2021	7226.00	7249.70	7274.00	7220.00	7250.00	7250.00	7259.43	367	26.64	16	302	82.29
NHBTF2023	N6	22-Jun-2021	6520.00	6520.00	6520.00	6511.00	6515.00	6514.97	6515.65	62	4.04	5	62	100.00
NHPC	EQ	22-Jun-2021	26.65	26.70	27.15	26.65	27.05	26.95	26.94	6479365	1745.25	9236	2722590	42.02
NHPC	N5	22-Jun-2021	1299.70	1290.00	1290.00	1280.00	1280.00	1280.00	1285.00	100	1.29	2	100	100.00
NIACL	EQ	22-Jun-2021	171.25	171.10	173.65	169.10	169.85	169.55	171.40	531338	910.71	7332	220985	41.59
NIBL	BE	22-Jun-2021	20.30	20.30	20.80	19.75	20.00	20.00	19.95	36095	7.20	142	-	-
NIFTYBEES	EQ	22-Jun-2021	169.07	183.48	183.48	169.10	169.35	169.41	170.00	1140000	1937.99	16395	644208	56.51
NIITLTD	EQ	22-Jun-2021	262.05	264.50	271.70	262.20	265.35	264.55	267.27	781065	2087.59	19421	255307	32.69
NILAINFRA	EQ	22-Jun-2021	6.55	6.85	7.20	6.75	7.20	7.15	7.12	6909686	491.88	4857	2976426	43.08
NILASPACES	EQ	22-Jun-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	97167	2.53	70	97167	100.00
NILKAMAL	EQ	22-Jun-2021	2233.40	2257.00	2271.00	2223.00	2238.00	2234.55	2242.70	10884	244.10	2703	4687	43.06
NIPPOBATRY	EQ	22-Jun-2021	970.40	978.05	986.75	965.00	965.00	969.85	974.60	7748	75.51	302	6997	90.31
NIRAJ	EQ	22-Jun-2021	43.55	43.05	44.80	42.85	43.00	43.35	43.69	15423	6.74	460	4239	27.48
NITCO	EQ	22-Jun-2021	28.35	29.35	29.75	28.30	29.75	29.65	29.52	164354	48.52	831	130597	79.46
NITINFIRE	BZ	22-Jun-2021	1.00	1.00	1.05	0.95	1.05	1.05	1.01	265851	2.69	146	-	-
NITINSPIN	EQ	22-Jun-2021	121.50	121.80	125.85	120.50	122.00	121.80	123.94	306548	379.94	2512	189865	61.94
NITIRAJ	EQ	22-Jun-2021	48.55	48.50	50.00	47.15	48.80	48.85	49.47	1862	0.92	67	983	52.79
NKIND	BE	22-Jun-2021	28.50	28.50	29.65	28.50	28.50	28.50	28.63	450	0.13	3	-	-
NLCINDIA	EQ	22-Jun-2021	60.65	61.50	62.90	61.25	62.00	62.00	62.08	3279750	2036.12	17747	934673	28.50
NMDC	EQ	22-Jun-2021	184.85	187.05	187.70	184.40	185.45	185.40	185.94	15071048	28022.87	74074	3624701	24.05
NOCIL	EQ	22-Jun-2021	216.05	218.20	219.80	211.10	215.00	214.45	216.79	1209913	2622.98	19621	515593	42.61
NOIDATOLL	EQ	22-Jun-2021	7.35	7.60	7.70	7.00	7.20	7.15	7.26	1058513	76.89	884	599217	56.61
NOVARTIND	EQ	22-Jun-2021	866.45	868.50	938.00	868.50	904.00	903.30	912.91	212552	1940.40	10219	81385	38.29
NPBET	EQ	22-Jun-2021	180.27	185.00	185.00	176.13	184.15	184.15	183.78	670	1.23	44	591	88.21
NRAIL	EQ	22-Jun-2021	225.65	227.10	245.00	227.10	238.00	237.75	237.96	133814	318.43	5730	69554	51.98
NRBBEARING	EQ	22-Jun-2021	135.65	136.50	138.00	132.75	135.20	134.65	136.18	348560	474.67	6300	199603	57.27
NSIL	EQ	22-Jun-2021	1623.95	1699.00	1699.00	1592.15	1640.45	1637.20	1640.59	313	5.14	134	197	62.94
NTPC	EQ	22-Jun-2021	118.00	118.50	118.90	116.95	118.10	118.30	118.05	16712010	19728.86	80614	6031014	36.09
NTPC	N6	22-Jun-2021	1441.00	1448.00	1448.00	1440.00	1440.00	1440.04	1445.96	1040	15.04	22	821	78.94
NTPC	N7	22-Jun-2021	13.81	13.60	13.90	13.60	13.80	13.80	13.80	137077	18.92	131	125501	91.56
NTPC	NA	22-Jun-2021	1340.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	3123	42.47	1	3123	100.00
NTPC	ND	22-Jun-2021	1350.00	1350.00	1369.99	1350.00	1369.99	1369.99	1361.11	18	0.24	2	18	100.00
NUCLEUS	EQ	22-Jun-2021	590.25	591.05	599.90	585.00	588.00	586.90	591.58	53173	314.56	3176	28890	54.33
NURECA	EQ	22-Jun-2021	1557.90	1568.70	1574.95	1520.00	1527.00	1526.30	1535.57	20752	318.66	1404	14857	71.59
NXTDIGITAL	EQ	22-Jun-2021	487.75	500.00	500.00	485.00	485.00	487.75	489.21	3021	14.78	261	1667	55.18
OAL	EQ	22-Jun-2021	779.95	789.00	817.00	776.20	792.00	794.25	797.48	27984	223.17	2347	13097	46.80
OBEROIRLTY	EQ	22-Jun-2021	622.20	622.20	634.00	605.25	608.85	612.75	622.25	223824	1392.75	8371	72453	32.37
OCCL	EQ	22-Jun-2021	1023.90	1026.00	1120.00	1026.00	1110.00	1103.00	1096.95	58261	639.09	7416	29650	50.89
OFSS	EQ	22-Jun-2021	3598.50	3618.50	3626.35	3555.00	3560.00	3558.85	3578.00	55314	1979.14	7155	28223	51.02
OIL	EQ	22-Jun-2021	149.65	149.65	152.35	146.60	151.75	151.35	149.78	3659441	5481.23	34590	1397820	38.20
OILCOUNTUB	BE	22-Jun-2021	6.25	6.55	6.55	6.10	6.55	6.55	6.49	72007	4.67	52	-	-
OLECTRA	EQ	22-Jun-2021	192.50	194.10	195.80	189.25	193.10	193.00	193.16	621202	1199.90	9774	352898	56.81
OMAXAUTO	EQ	22-Jun-2021	57.60	57.85	63.35	57.85	58.55	59.15	60.80	322541	196.10	4131	102553	31.80
OMAXE	EQ	22-Jun-2021	82.35	84.70	84.75	79.60	81.20	80.75	81.81	258210	211.25	1481	131064	50.76
OMINFRAL	EQ	22-Jun-2021	25.85	26.60	29.35	25.70	27.70	27.75	28.44	1086235	308.92	3608	341350	31.43
OMKARCHEM	BE	22-Jun-2021	9.00	9.00	9.45	8.65	8.80	8.80	9.17	16028	1.47	39	-	-
ONEPOINT	BE	22-Jun-2021	22.40	23.25	23.50	23.15	23.50	23.50	23.48	29029	6.82	118	-	-
ONGC	EQ	22-Jun-2021	120.95	122.70	124.20	121.50	122.00	122.05	123.08	23629008	29082.19	90604	9709092	41.09
ONMOBILE	EQ	22-Jun-2021	114.90	116.00	117.00	114.00	114.50	114.25	115.19	311334	358.63	5139	196243	63.03
ONWARDTEC	BE	22-Jun-2021	185.40	188.70	194.65	185.50	194.65	194.65	192.87	60634	116.94	617	-	-
OPTIEMUS	BE	22-Jun-2021	140.25	147.25	147.25	147.25	147.25	147.25	147.25	16860	24.83	97	-	-
OPTOCIRCUI	BE	22-Jun-2021	5.30	5.25	5.55	5.25	5.50	5.50	5.50	1518400	83.51	1335	-	-
ORBTEXP	EQ	22-Jun-2021	69.60	69.60	74.80	69.50	74.00	73.55	72.68	112910	82.06	1800	45439	40.24
ORCHPHARMA	EQ	22-Jun-2021	1387.10	1385.00	1399.75	1350.00	1365.00	1363.60	1376.04	1080	14.86	278	570	52.78
ORICONENT	EQ	22-Jun-2021	27.95	29.00	29.30	28.20	28.95	29.05	29.03	509395	147.90	1550	382676	75.12
ORIENTABRA	EQ	22-Jun-2021	30.25	31.80	36.30	31.05	36.30	36.30	35.07	3902921	1368.57	12570	1441122	36.92
ORIENTALTL	EQ	22-Jun-2021	11.25	11.60	11.90	11.30	11.45	11.40	11.59	227704	26.39	702	164697	72.33
ORIENTBELL	EQ	22-Jun-2021	319.80	316.05	327.85	316.05	325.00	325.05	323.81	15647	50.67	617	10397	66.45
ORIENTCEM	EQ	22-Jun-2021	135.55	137.00	137.50	133.00	133.35	133.45	135.31	861891	1166.20	7818	680101	78.91
ORIENTELEC	EQ	22-Jun-2021	312.80	315.00	323.50	313.70	315.00	315.40	318.47	373324	1188.93	11001	108836	29.15
ORIENTHOT	EQ	22-Jun-2021	38.05	39.00	39.50	38.30	39.00	38.70	38.86	179193	69.63	1274	89254	49.81
ORIENTLTD	EQ	22-Jun-2021	83.50	85.00	85.00	82.05	82.40	83.00	83.03	27146	22.54	545	16865	62.13
ORIENTPPR	EQ	22-Jun-2021	27.80	27.95	31.90	27.80	31.15	31.00	30.21	15168477	4582.42	30138	4645009	30.62
ORIENTREF	EQ	22-Jun-2021	309.45	313.00	332.20	310.20	329.65	327.90	325.71	667261	2173.31	17686	270053	40.47
ORISSAMINE	EQ	22-Jun-2021	3497.55	3520.00	3631.00	3465.00	3490.00	3485.90	3545.15	25137	891.14	4367	12066	48.00
ORTEL	BZ	22-Jun-2021	1.45	1.45	1.45	1.40	1.45	1.40	1.40	36500	0.51	10	-	-
ORTINLAB	EQ	22-Jun-2021	42.60	42.60	44.95	40.30	41.00	41.05	42.96	532093	228.58	4720	257716	48.43
OSIAHYPER	SM	22-Jun-2021	165.00	165.05	167.00	165.00	165.00	165.00	165.68	1200	1.99	3	800	66.67
OSWALAGRO	EQ	22-Jun-2021	14.25	14.65	14.65	14.10	14.20	14.20	14.32	142948	20.47	744	94500	66.11
OSWALSEEDS	SM	22-Jun-2021	39.30	37.35	37.35	37.35	37.35	37.35	37.35	4000	1.49	1	4000	100.00
PAEL	BZ	22-Jun-2021	8.30	8.50	8.50	8.05	8.05	8.10	8.17	3177	0.26	18	-	-
PAGEIND	EQ	22-Jun-2021	29682.85	29750.00	29949.00	29350.00	29444.00	29459.70	29632.67	18064	5352.85	8223	9258	51.25
PAISALO	EQ	22-Jun-2021	610.75	621.80	624.95	610.50	612.50	613.05	620.66	118105	733.03	2907	66660	56.44
PALASHSECU	BE	22-Jun-2021	78.75	78.60	81.90	76.20	78.00	78.10	78.67	322	0.25	21	-	-
PALREDTEC	EQ	22-Jun-2021	146.40	144.00	148.90	141.15	145.00	144.30	144.57	22244	32.16	417	15121	67.98
PANACEABIO	EQ	22-Jun-2021	365.55	366.05	397.30	366.05	381.00	383.25	386.04	607930	2346.86	22210	183436	30.17
PANACHE	EQ	22-Jun-2021	67.75	68.70	71.00	63.50	63.60	63.90	67.53	301103	203.34	4523	166749	55.38
PANAMAPET	EQ	22-Jun-2021	244.05	256.00	264.30	247.00	248.80	249.15	257.23	503350	1294.75	20950	251531	49.97
PAR	SM	22-Jun-2021	71.85	75.40	75.40	75.40	75.40	75.40	75.40	36000	27.14	18	34000	94.44
PARACABLES	EQ	22-Jun-2021	15.30	16.40	16.50	14.80	15.20	15.05	15.57	3117620	485.52	7352	1777959	57.03
PARAGMILK	EQ	22-Jun-2021	139.20	140.30	141.15	137.65	138.35	138.45	139.39	313491	436.98	5266	156699	49.99
PARSVNATH	EQ	22-Jun-2021	15.45	15.85	16.10	15.30	15.80	15.60	15.82	689517	109.09	942	406889	59.01
PARTYCRUS	SM	22-Jun-2021	20.65	20.45	20.45	20.40	20.40	20.40	20.42	6000	1.23	3	6000	100.00
PASHUPATI	SM	22-Jun-2021	74.95	77.50	78.00	77.50	78.00	78.00	77.75	3200	2.49	2	3200	100.00
PATELENG	EQ	22-Jun-2021	22.15	22.65	23.30	19.95	19.95	19.95	21.45	12443414	2669.70	24961	7338028	58.97
PATINTLOG	EQ	22-Jun-2021	27.05	28.20	28.40	26.70	27.65	27.20	27.87	159490	44.45	839	99194	62.19
PATSPINLTD	BE	22-Jun-2021	7.60	7.50	7.70	7.25	7.70	7.60	7.56	5687	0.43	61	-	-
PAVNAIND	SM	22-Jun-2021	175.00	173.05	173.05	173.05	173.05	173.05	173.05	1600	2.77	2	800	50.00
PBAINFRA	EQ	22-Jun-2021	17.30	18.15	18.15	18.15	18.15	18.15	18.15	1630	0.30	10	1630	100.00
PCJEWELLER	EQ	22-Jun-2021	27.85	28.25	29.15	27.75	28.05	28.00	28.32	4425227	1253.19	9549	1749606	39.54
PDMJEPAPER	EQ	22-Jun-2021	37.95	38.50	40.50	38.20	39.50	39.25	39.59	1301803	515.43	6737	494991	38.02
PDSMFL	EQ	22-Jun-2021	974.35	990.00	1000.00	972.45	985.00	981.35	979.28	7520	73.64	527	6198	82.42
PEARLPOLY	EQ	22-Jun-2021	17.80	17.55	18.50	17.25	18.05	18.05	17.89	50538	9.04	374	36106	71.44
PEL	EQ	22-Jun-2021	2321.40	2341.00	2494.45	2341.00	2442.20	2446.30	2445.73	3670120	89761.34	163883	315860	8.61
PENIND	EQ	22-Jun-2021	27.10	27.40	27.90	27.00	27.25	27.20	27.36	1056384	289.06	2714	581657	55.06
PENINLAND	BE	22-Jun-2021	13.00	13.60	13.60	12.40	13.35	13.45	13.23	863028	114.16	831	-	-
PENTAGOLD	SM	22-Jun-2021	79.00	80.40	80.40	80.40	80.40	80.40	80.40	45000	36.18	7	45000	100.00
PERSISTENT	EQ	22-Jun-2021	2565.35	2570.00	2634.00	2554.45	2580.00	2582.25	2594.75	97342	2525.78	10110	40932	42.05
PETRONET	EQ	22-Jun-2021	228.00	229.20	230.85	227.40	230.30	230.15	229.51	4869800	11176.64	38105	3049435	62.62
PFC	EQ	22-Jun-2021	124.40	125.50	126.20	123.50	123.70	123.70	125.01	5022909	6279.13	32455	2556987	50.91
PFC	N4	22-Jun-2021	1080.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	100	1.08	1	100	100.00
PFC	N5	22-Jun-2021	1245.00	1245.00	1269.90	1245.00	1269.90	1269.90	1256.43	402	5.05	5	402	100.00
PFC	N6	22-Jun-2021	1164.00	1126.51	1126.51	1126.51	1126.51	1126.51	1126.51	1	0.01	1	1	100.00
PFC	N8	22-Jun-2021	1450.00	1454.00	1460.10	1450.00	1451.11	1451.44	1454.40	781	11.36	20	590	75.54
PFIZER	EQ	22-Jun-2021	5555.15	5596.00	5596.00	5460.00	5466.60	5487.90	5519.11	77640	4285.04	7745	29797	38.38
PFOCUS	BE	22-Jun-2021	60.00	58.80	60.90	58.10	59.00	59.30	59.94	19771	11.85	133	-	-
PFS	EQ	22-Jun-2021	20.40	20.75	20.90	20.10	20.10	20.20	20.57	1159240	238.45	2695	602980	52.02
PGEL	EQ	22-Jun-2021	413.75	434.40	434.40	434.40	434.40	434.40	434.40	8772	38.11	156	8772	100.00
PGHH	EQ	22-Jun-2021	13197.00	13206.60	13499.00	13070.00	13400.00	13396.55	13259.34	6793	900.71	2678	3764	55.41
PGHL	EQ	22-Jun-2021	5862.55	5862.00	5924.75	5807.00	5828.90	5817.25	5863.39	14655	859.28	2154	11361	77.52
PGIL	EQ	22-Jun-2021	224.20	234.00	237.20	225.10	228.00	227.45	228.66	23588	53.94	647	17749	75.25
PGINVIT	IV	22-Jun-2021	112.00	112.90	112.99	111.75	112.00	112.01	112.02	1620900	1815.80	2508	1578800	97.40
PHILIPCARB	EQ	22-Jun-2021	224.15	227.00	234.35	227.00	228.00	227.85	230.68	1619185	3735.12	25290	552993	34.15
PHOENIXLTD	EQ	22-Jun-2021	809.80	809.80	830.15	807.90	823.00	820.95	821.60	140248	1152.28	11247	73229	52.21
PIDILITIND	EQ	22-Jun-2021	2150.90	2166.00	2173.95	2142.35	2147.35	2147.85	2157.84	373042	8049.66	22368	107592	28.84
PIGL	SM	22-Jun-2021	70.00	70.00	70.00	69.00	69.00	69.00	69.37	6000	4.16	3	6000	100.00
PIIND	EQ	22-Jun-2021	2809.55	2835.00	2838.60	2780.20	2798.90	2789.35	2804.66	130653	3664.37	16243	83002	63.53
PILANIINVS	EQ	22-Jun-2021	1965.90	1978.00	1985.85	1965.90	1975.00	1975.65	1975.82	5596	110.57	1086	3525	62.99
PILITA	EQ	22-Jun-2021	9.70	9.80	10.30	9.65	9.75	9.85	9.86	13659912	1346.93	8291	5838375	42.74
PIONDIST	EQ	22-Jun-2021	135.25	136.05	136.90	133.30	136.00	134.85	134.51	30769	41.39	503	20207	65.67
PIONEEREMB	EQ	22-Jun-2021	56.90	57.50	58.35	55.70	55.80	56.00	57.00	240798	137.25	2881	96617	40.12
PITTIENG	EQ	22-Jun-2021	124.95	125.50	132.50	123.70	127.55	128.10	127.99	587992	752.55	9362	263651	44.84
PKTEA	BE	22-Jun-2021	294.55	309.25	309.25	309.25	309.25	309.25	309.25	5203	16.09	55	-	-
PLASTIBLEN	EQ	22-Jun-2021	250.20	255.00	258.05	248.15	250.00	250.55	253.03	27093	68.55	1152	16901	62.38
PNB	EQ	22-Jun-2021	41.70	42.05	42.75	41.05	41.20	41.30	42.04	137367867	57748.95	140414	31535533	22.96
PNBGILTS	EQ	22-Jun-2021	85.35	86.35	92.00	86.35	88.65	88.80	89.27	3038931	2712.78	18281	1418344	46.67
PNBHOUSING	BE	22-Jun-2021	700.95	667.00	735.95	667.00	735.95	735.95	722.53	293207	2118.51	7255	-	-
PNC	BE	22-Jun-2021	41.10	40.35	43.00	40.35	41.80	42.20	42.37	47618	20.17	240	-	-
PNCINFRA	EQ	22-Jun-2021	256.40	261.00	261.65	249.00	250.00	251.40	254.83	297442	757.96	8714	165152	55.52
PODDARHOUS	EQ	22-Jun-2021	173.55	171.05	177.95	171.00	172.00	173.75	174.30	10734	18.71	446	3062	28.53
PODDARMENT	EQ	22-Jun-2021	239.25	241.00	244.85	239.10	239.50	240.50	241.68	7867	19.01	547	5668	72.05
POKARNA	EQ	22-Jun-2021	404.65	374.50	396.20	340.65	347.40	345.10	365.14	1614580	5895.42	49542	775283	48.02
POLYCAB	EQ	22-Jun-2021	1966.00	1975.00	2007.00	1930.85	1944.80	1941.60	1976.43	380553	7521.36	29776	213006	55.97
POLYMED	EQ	22-Jun-2021	910.25	927.95	972.00	910.70	968.00	961.40	951.86	303565	2889.52	25757	100439	33.09
POLYPLEX	EQ	22-Jun-2021	1291.30	1307.00	1340.55	1301.70	1320.00	1324.90	1324.60	111828	1481.27	7662	37676	33.69
PONNIERODE	EQ	22-Jun-2021	222.00	226.00	226.50	218.55	222.75	220.35	220.96	17520	38.71	821	11913	68.00
POWERGRID	EQ	22-Jun-2021	234.85	232.05	237.00	232.05	234.10	234.05	234.87	6165871	14481.68	52469	1866114	30.27
POWERINDIA	EQ	22-Jun-2021	1844.40	1844.50	1877.60	1842.00	1848.00	1847.15	1863.79	11221	209.14	1844	5660	50.44
POWERMECH	EQ	22-Jun-2021	712.15	719.00	719.70	690.00	694.50	694.45	704.74	36869	259.83	2490	24395	66.17
PPAP	EQ	22-Jun-2021	225.95	227.80	234.00	224.75	227.35	227.90	229.18	43977	100.79	2128	28890	65.69
PPL	EQ	22-Jun-2021	170.55	172.95	179.70	169.05	175.50	174.60	175.02	202109	353.72	5845	83145	41.14
PRAENG	EQ	22-Jun-2021	11.65	11.95	12.50	11.60	11.95	12.00	12.23	332016	40.61	720	222661	67.06
PRAJIND	BE	22-Jun-2021	367.20	368.00	376.00	364.00	365.00	365.40	370.35	398226	1474.84	9606	-	-
PRAKASH	EQ	22-Jun-2021	76.00	76.95	78.65	74.40	75.00	75.05	76.71	1552017	1190.48	10397	1002854	64.62
PRAKASHSTL	BE	22-Jun-2021	1.10	1.10	1.15	1.10	1.15	1.15	1.15	923125	10.58	385	-	-
PRAXIS	EQ	22-Jun-2021	40.80	41.75	42.80	40.50	42.80	42.45	42.37	18567	7.87	393	13505	72.74
PRECAM	EQ	22-Jun-2021	66.90	67.40	68.45	64.10	67.00	66.85	66.30	359841	238.59	2507	249959	69.46
PRECOT	EQ	22-Jun-2021	227.10	234.00	234.00	216.00	220.00	220.55	222.52	19567	43.54	643	14198	72.56
PRECWIRE	EQ	22-Jun-2021	227.50	233.90	237.95	229.00	230.05	230.70	233.29	78296	182.65	3778	39665	50.66
PREMEXPLN	EQ	22-Jun-2021	137.30	143.55	143.55	138.95	139.05	139.40	140.01	11655	16.32	244	9737	83.54
PREMIER	BE	22-Jun-2021	3.80	3.90	3.90	3.65	3.70	3.70	3.68	6356	0.23	21	-	-
PREMIERPOL	EQ	22-Jun-2021	49.05	49.95	50.65	49.00	50.00	49.95	49.77	12016	5.98	239	4844	40.31
PRESSMN	EQ	22-Jun-2021	30.30	30.95	31.45	29.65	29.90	29.85	30.48	189807	57.85	1691	122467	64.52
PRESTIGE	EQ	22-Jun-2021	292.00	295.00	300.50	284.05	286.45	288.40	295.15	1259456	3717.32	27686	624147	49.56
PRICOLLTD	EQ	22-Jun-2021	92.00	93.50	100.20	93.50	94.75	95.25	97.37	3863843	3762.40	25460	1461839	37.83
PRIMESECU	EQ	22-Jun-2021	54.60	53.95	54.95	53.20	54.20	54.05	54.02	26558	14.35	551	10343	38.94
PRINCEPIPE	EQ	22-Jun-2021	684.45	690.85	703.30	680.00	685.00	684.55	691.96	287608	1990.15	14449	95919	33.35
PRIVISCL	EQ	22-Jun-2021	1077.15	1089.40	1146.60	1078.15	1120.00	1122.50	1126.09	64782	729.50	6080	26158	40.38
PROINDIA	EQ	22-Jun-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	273	0.01	5	273	100.00
PROLIFE	SM	22-Jun-2021	97.40	92.55	92.55	92.55	92.55	92.55	92.55	3000	2.78	1	3000	100.00
PROZONINTU	BE	22-Jun-2021	39.60	37.65	38.10	37.65	37.65	37.65	37.66	948261	357.13	3597	-	-
PRSMJOHNSN	EQ	22-Jun-2021	127.50	128.00	132.45	128.00	130.85	131.20	130.39	489422	638.16	8635	301663	61.64
PSB	EQ	22-Jun-2021	21.65	22.20	22.20	20.60	20.70	20.70	21.33	3635383	775.32	7664	1849635	50.88
PSPPROJECT	EQ	22-Jun-2021	421.75	423.50	436.00	423.50	432.45	432.45	432.17	92790	401.01	7255	46754	50.39
PSUBNKBEES	EQ	22-Jun-2021	27.18	28.00	28.00	27.00	27.10	27.08	27.52	1501443	413.21	2661	1061620	70.71
PTC	EQ	22-Jun-2021	106.50	107.30	108.00	105.00	105.90	105.95	106.79	1117194	1193.09	9255	650256	58.20
PTL	EQ	22-Jun-2021	51.90	52.90	53.50	51.90	52.30	52.45	52.58	238389	125.35	2854	170972	71.72
PUNJABCHEM	EQ	22-Jun-2021	1320.05	1350.00	1350.00	1315.00	1321.55	1346.35	1335.39	12164	162.44	1077	8449	69.46
PUNJLLOYD	BZ	22-Jun-2021	2.20	2.15	2.30	2.15	2.30	2.30	2.26	1757573	39.80	715	-	-
PURVA	EQ	22-Jun-2021	85.65	86.20	88.20	83.90	84.50	84.85	86.03	208067	178.99	3257	89847	43.18
PVR	EQ	22-Jun-2021	1379.30	1390.00	1431.00	1387.85	1407.75	1407.95	1414.74	741481	10490.04	27136	218023	29.40
QGOLDHALF	EQ	22-Jun-2021	2031.10	2034.45	2041.00	2025.00	2036.00	2031.35	2031.20	579	11.76	94	362	62.52
QNIFTY	EQ	22-Jun-2021	1629.00	1646.00	1647.00	1637.00	1637.00	1638.10	1644.03	7	0.12	7	1	14.29
QUESS	EQ	22-Jun-2021	848.10	845.70	852.05	820.25	825.90	823.05	833.73	298854	2491.64	15898	209504	70.10
QUICKHEAL	EQ	22-Jun-2021	269.50	272.00	287.65	270.25	277.75	276.85	279.69	2477596	6929.68	60534	547970	22.12
RADAAN	EQ	22-Jun-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	22716	0.39	19	22716	100.00
RADICO	EQ	22-Jun-2021	771.50	800.00	800.00	777.65	794.95	794.55	785.93	925120	7270.81	18584	526185	56.88
RADIOCITY	EQ	22-Jun-2021	26.40	26.50	28.50	26.50	27.60	27.50	27.88	7897128	2201.98	14502	2167996	27.45
RAILTEL	EQ	22-Jun-2021	145.00	146.00	151.50	145.70	148.40	149.35	148.35	2182677	3238.02	22008	807822	37.01
RAIN	EQ	22-Jun-2021	192.60	194.15	198.45	192.35	194.15	194.70	195.49	4778306	9341.20	35699	1085348	22.71
RAJESHEXPO	EQ	22-Jun-2021	586.35	591.00	598.00	581.35	584.30	583.75	590.06	341591	2015.61	18839	35849	10.49
RAJMET	BE	22-Jun-2021	152.60	156.00	156.90	155.50	156.10	156.35	156.25	3588	5.61	63	-	-
RAJRATAN	EQ	22-Jun-2021	1281.40	1284.00	1299.90	1210.25	1239.50	1237.75	1251.89	15699	196.53	2996	8879	56.56
RAJRAYON	BZ	22-Jun-2021	0.40	0.35	0.35	0.35	0.35	0.35	0.35	569028	1.99	100	-	-
RAJSREESUG	BE	22-Jun-2021	26.35	25.20	27.50	25.10	26.40	26.05	26.10	47193	12.32	208	-	-
RAJTV	EQ	22-Jun-2021	39.00	38.65	41.50	38.65	39.95	39.80	40.25	75824	30.52	744	37029	48.84
RALLIS	EQ	22-Jun-2021	340.85	340.10	347.70	335.25	338.55	339.55	343.58	778955	2676.31	14613	377636	48.48
RAMANEWS	EQ	22-Jun-2021	18.85	18.85	19.75	18.70	18.95	18.95	19.21	814927	156.57	1787	284919	34.96
RAMASTEEL	EQ	22-Jun-2021	101.45	106.50	106.50	105.00	106.50	106.50	106.42	55383	58.94	512	45667	82.46
RAMCOCEM	EQ	22-Jun-2021	1027.95	1036.70	1038.50	1022.00	1022.50	1023.30	1030.89	333007	3432.93	14431	138875	41.70
RAMCOIND	EQ	22-Jun-2021	268.60	271.40	275.70	268.00	273.20	273.35	271.91	191962	521.97	4811	94210	49.08
RAMCOSYS	EQ	22-Jun-2021	524.95	528.80	560.00	528.80	549.95	549.60	548.92	169871	932.45	8519	63422	37.34
RAMKY	EQ	22-Jun-2021	140.05	147.05	147.05	145.05	147.05	147.05	146.88	152069	223.36	672	112770	74.16
RANASUG	EQ	22-Jun-2021	21.55	22.60	22.60	22.60	22.60	22.60	22.60	532494	120.34	885	532488	100.00
RANEENGINE	EQ	22-Jun-2021	307.00	312.80	325.50	307.35	321.00	317.40	322.46	71115	229.32	1945	32608	45.85
RANEHOLDIN	EQ	22-Jun-2021	641.85	648.80	674.50	638.00	651.00	652.55	662.67	83768	555.11	6416	28090	33.53
RATNAMANI	EQ	22-Jun-2021	2067.95	2100.00	2129.95	2005.90	2053.80	2024.95	2061.32	27347	563.71	3918	13455	49.20
RAYMOND	EQ	22-Jun-2021	416.40	420.00	449.80	419.65	434.60	432.85	439.91	3829737	16847.25	57168	621947	16.24
RBL	EQ	22-Jun-2021	880.10	890.00	924.00	873.00	877.00	878.45	901.74	27301	246.18	2952	6777	24.82
RBLBANK	EQ	22-Jun-2021	212.00	214.00	214.75	209.40	209.95	210.10	212.37	6401593	13595.27	40946	1703195	26.61
RCF	EQ	22-Jun-2021	81.95	82.15	84.15	82.15	82.40	82.35	82.91	2722379	2257.20	13174	795149	29.21
RCOM	EQ	22-Jun-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	2298827	106.90	1655	1629827	70.90
RECLTD	EQ	22-Jun-2021	147.70	148.40	149.00	144.80	145.10	145.00	146.58	2813271	4123.65	17822	1212195	43.09
RECLTD	N1	22-Jun-2021	1081.00	1076.02	1076.02	1076.02	1076.02	1076.02	1076.02	500	5.38	1	500	100.00
RECLTD	N2	22-Jun-2021	1200.00	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	42	0.50	1	42	100.00
RECLTD	N8	22-Jun-2021	1123.01	1124.10	1124.10	1124.10	1124.10	1124.10	1124.10	30	0.34	1	30	100.00
RECLTD	N9	22-Jun-2021	1290.00	1294.90	1318.00	1294.75	1318.00	1307.42	1300.22	1191	15.49	36	700	58.77
RECLTD	NE	22-Jun-2021	1152.00	1133.60	1134.21	1133.60	1134.21	1134.21	1133.84	490	5.56	2	490	100.00
RECLTD	NF	22-Jun-2021	1313.10	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	765	10.10	3	765	100.00
RECLTD	NI	22-Jun-2021	1199.98	1199.98	1199.98	1175.05	1176.01	1176.01	1195.44	339	4.05	14	337	99.41
REDINGTON	EQ	22-Jun-2021	267.90	270.00	272.00	265.50	268.80	268.00	268.44	540046	1449.69	44003	409224	75.78
REFEX	EQ	22-Jun-2021	144.95	146.10	148.55	144.45	146.15	146.40	146.61	116109	170.23	2743	58812	50.65
RELAXO	EQ	22-Jun-2021	1107.05	1122.05	1125.00	1105.00	1109.00	1108.35	1112.66	164572	1831.13	10084	71148	43.23
RELCAPITAL	EQ	22-Jun-2021	27.10	28.45	28.45	28.45	28.45	28.45	28.45	379337	107.92	1151	379337	100.00
RELIANCE	EQ	22-Jun-2021	2237.25	2254.00	2261.00	2219.35	2225.00	2225.75	2245.45	5940386	133388.61	180362	2507156	42.21
RELIANCEP1	E1	22-Jun-2021	1600.80	1619.00	1625.00	1590.95	1595.00	1595.10	1613.12	358359	5780.77	24198	235727	65.78
RELIGARE	EQ	22-Jun-2021	126.60	128.25	130.90	124.05	125.30	125.45	127.35	1570850	2000.51	8925	922264	58.71
RELINFRA	BE	22-Jun-2021	102.10	103.30	105.25	97.00	97.00	97.00	99.63	4760369	4742.60	33524	-	-
REMSONSIND	EQ	22-Jun-2021	232.95	234.85	236.90	217.10	221.95	221.80	227.15	17910	40.68	1203	8477	47.33
RENUKA	EQ	22-Jun-2021	28.10	29.50	29.50	28.85	29.50	29.50	29.48	8782042	2589.03	10409	6215049	70.77
REPCOHOME	EQ	22-Jun-2021	368.95	371.00	380.05	370.00	372.00	373.75	376.28	98296	369.87	6202	60599	61.65
REPL	EQ	22-Jun-2021	250.40	252.10	258.25	249.00	250.10	252.05	253.66	45067	114.32	1112	30184	66.98
REPRO	EQ	22-Jun-2021	367.75	362.35	383.00	362.35	376.00	375.45	371.83	9081	33.77	664	5315	58.53
RESPONIND	EQ	22-Jun-2021	141.85	144.50	147.75	141.90	144.00	144.05	144.29	59749	86.21	2609	27554	46.12
REVATHI	EQ	22-Jun-2021	679.15	685.00	747.05	665.10	733.00	730.85	723.94	37989	275.02	2123	14545	38.29
RGL	EQ	22-Jun-2021	575.20	586.95	588.50	558.00	560.00	570.20	577.62	43488	251.19	4254	5948	13.68
RHFL	BE	22-Jun-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	400802	23.25	314	-	-
RHFL	N4	22-Jun-2021	245.00	245.00	250.00	245.00	245.00	245.00	246.80	431	1.06	10	431	100.00
RHFL	N6	22-Jun-2021	240.01	229.20	250.00	229.20	240.25	240.25	233.50	967	2.26	12	821	84.90
RHFL	N8	22-Jun-2021	184.00	165.03	180.00	165.03	167.05	171.05	169.35	422	0.71	9	243	57.58
RICOAUTO	EQ	22-Jun-2021	48.40	48.85	49.30	47.00	47.25	47.25	48.07	2280504	1096.35	9011	950284	41.67
RIIL	EQ	22-Jun-2021	824.55	833.05	856.95	811.00	816.00	818.50	836.30	1488896	12451.59	52352	364988	24.51
RITES	EQ	22-Jun-2021	266.75	268.00	273.10	265.35	270.50	270.65	268.71	597858	1606.52	20092	157628	26.37
RKDL	EQ	22-Jun-2021	13.75	14.00	14.35	12.75	13.00	13.20	13.40	179861	24.10	629	101455	56.41
RKEC	EQ	22-Jun-2021	92.50	96.00	98.00	92.75	94.65	93.70	94.93	42695	40.53	495	21564	50.51
RKFORGE	EQ	22-Jun-2021	616.30	630.20	649.00	626.30	644.90	640.45	640.41	49912	319.64	3988	26416	52.93
RMCL	BE	22-Jun-2021	3.00	2.95	3.15	2.85	3.15	3.15	2.92	270797	7.92	294	-	-
RMDRIP	SM	22-Jun-2021	25.25	24.70	24.70	24.70	24.70	24.70	24.70	2000	0.49	1	2000	100.00
RML	EQ	22-Jun-2021	358.15	364.00	391.10	363.95	376.95	375.95	380.54	65338	248.64	4326	18275	27.97
RNAVAL	BZ	22-Jun-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	393874	25.01	260	-	-
ROHLTD	EQ	22-Jun-2021	86.90	86.25	90.85	86.25	87.70	87.50	88.89	102608	91.21	1501	35828	34.92
ROLLT	EQ	22-Jun-2021	3.40	3.55	3.55	3.40	3.55	3.55	3.52	758630	26.72	490	607989	80.14
ROLTA	EQ	22-Jun-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	183313	15.95	324	183313	100.00
ROML	EQ	22-Jun-2021	93.20	94.00	94.00	92.10	93.00	92.95	93.14	9274	8.64	162	6407	69.09
ROSSARI	EQ	22-Jun-2021	1244.15	1253.50	1262.45	1230.00	1235.00	1236.35	1247.18	83579	1042.38	5269	19578	23.42
ROSSELLIND	EQ	22-Jun-2021	144.15	145.90	154.50	145.25	149.00	148.60	150.33	172385	259.15	3094	82147	47.65
ROUTE	EQ	22-Jun-2021	1737.95	1737.00	1792.00	1723.00	1729.00	1731.05	1758.40	409039	7192.53	22367	97014	23.72
RPGLIFE	EQ	22-Jun-2021	446.85	452.00	455.00	448.75	450.50	450.55	452.00	25326	114.47	1667	10587	41.80
RPOWER	BE	22-Jun-2021	16.60	17.40	17.40	17.40	17.40	17.40	17.40	13072147	2274.55	12631	-	-
RPPINFRA	EQ	22-Jun-2021	68.00	69.25	70.90	67.65	69.00	69.00	69.29	540260	374.35	6169	226940	42.01
RPPL	SM	22-Jun-2021	138.80	138.60	139.10	137.05	139.00	138.95	138.25	20000	27.65	19	12000	60.00
RPSGVENT	EQ	22-Jun-2021	496.50	501.00	514.55	501.00	511.80	509.05	509.06	49421	251.58	1964	31189	63.11
RSSOFTWARE	BE	22-Jun-2021	38.10	38.10	39.90	37.20	39.05	39.70	39.16	40105	15.70	341	-	-
RSWM	EQ	22-Jun-2021	255.75	256.00	267.25	255.30	256.00	257.75	259.29	107516	278.78	1689	76361	71.02
RSYSTEMS	EQ	22-Jun-2021	141.55	144.80	144.80	138.95	139.90	140.00	141.22	29403	41.52	1599	18916	64.33
RTNINDIA	BE	22-Jun-2021	31.60	33.15	33.15	33.15	33.15	33.15	33.15	249886	82.84	454	-	-
RTNPOWER	EQ	22-Jun-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	2146684	130.95	1025	2146684	100.00
RUBYMILLS	EQ	22-Jun-2021	229.30	236.80	239.00	229.00	230.00	230.35	232.18	10649	24.72	662	5597	52.56
RUCHI	EQ	22-Jun-2021	1184.05	1192.00	1211.40	1175.00	1183.95	1179.55	1191.97	23051	274.76	3384	11956	51.87
RUCHINFRA	BE	22-Jun-2021	9.10	9.30	9.30	8.65	8.80	8.85	8.90	288094	25.63	647	-	-
RUCHIRA	EQ	22-Jun-2021	91.50	92.00	98.90	90.90	94.15	94.35	95.41	1008037	961.75	11543	298780	29.64
RUPA	EQ	22-Jun-2021	456.40	458.00	499.00	458.00	483.00	482.35	486.33	1106090	5379.28	25783	362590	32.78
RUSHIL	BE	22-Jun-2021	258.60	269.00	269.85	250.00	260.00	258.20	262.37	8582	22.52	142	-	-
RVHL	EQ	22-Jun-2021	19.10	19.40	20.05	19.35	20.05	20.05	19.99	41193	8.24	196	28519	69.23
RVNL	EQ	22-Jun-2021	32.20	32.50	32.90	32.05	32.20	32.15	32.45	4531770	1470.69	12201	1830654	40.40
S&SPOWER	BE	22-Jun-2021	24.45	24.45	24.45	23.25	24.10	23.65	23.55	2295	0.54	26	-	-
SABEVENTS	BE	22-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1977	0.04	9	-	-
SADBHAV	EQ	22-Jun-2021	78.95	79.60	82.55	78.95	79.35	79.40	80.60	1674063	1349.22	13612	624361	37.30
SADBHIN	EQ	22-Jun-2021	29.50	29.50	32.45	29.50	31.20	31.15	31.43	3189919	1002.46	8814	1782371	55.88
SAFARI	EQ	22-Jun-2021	660.10	679.00	679.00	648.20	655.05	653.80	659.55	9161	60.42	1153	5205	56.82
SAGARDEEP	BE	22-Jun-2021	52.85	55.00	55.45	51.50	54.00	52.30	52.84	13243	7.00	244	-	-
SAGCEM	EQ	22-Jun-2021	1021.70	1046.00	1123.85	1035.05	1123.85	1123.85	1104.94	123133	1360.54	8414	49226	39.98
SAIL	EQ	22-Jun-2021	126.90	128.00	131.20	126.60	126.90	127.25	128.43	54722911	70279.01	138735	11326877	20.70
SAKAR	EQ	22-Jun-2021	146.05	147.50	151.00	145.50	146.50	147.30	148.32	28167	41.78	877	15256	54.16
SAKHTISUG	BE	22-Jun-2021	14.70	15.40	15.40	15.40	15.40	15.40	15.40	235736	36.30	449	-	-
SAKSOFT	EQ	22-Jun-2021	486.70	488.00	494.35	485.55	485.55	485.90	488.08	17805	86.90	1831	13903	78.08
SAKUMA	EQ	22-Jun-2021	10.15	10.40	10.65	10.15	10.30	10.30	10.39	962842	100.05	1444	623264	64.73
SALASAR	EQ	22-Jun-2021	648.70	660.00	660.00	639.00	642.00	645.60	648.00	41669	270.01	2844	17271	41.45
SALONA	EQ	22-Jun-2021	145.70	154.80	154.80	144.00	145.20	145.95	147.01	4788	7.04	184	2831	59.13
SALSTEEL	BE	22-Jun-2021	6.05	6.20	6.35	5.80	6.20	6.15	6.12	169811	10.40	385	-	-
SALZERELEC	EQ	22-Jun-2021	148.40	152.00	155.05	150.00	154.00	153.00	152.34	104748	159.58	3446	61429	58.64
SAMBHAAV	BE	22-Jun-2021	4.25	4.45	4.45	4.35	4.45	4.45	4.45	162277	7.22	258	-	-
SANCO	BE	22-Jun-2021	10.80	11.25	11.25	10.50	10.95	10.80	10.72	45676	4.90	113	-	-
SANDESH	EQ	22-Jun-2021	812.70	818.00	831.00	804.25	815.00	813.50	816.72	727	5.94	111	403	55.43
SANDHAR	EQ	22-Jun-2021	242.95	248.40	248.75	242.00	246.40	243.60	244.77	40380	98.84	2381	21105	52.27
SANGAMIND	EQ	22-Jun-2021	109.40	111.65	112.80	106.75	108.50	108.50	109.09	22091	24.10	264	14763	66.83
SANGHIIND	EQ	22-Jun-2021	54.65	55.20	57.00	54.65	55.15	55.00	55.79	917452	511.83	5495	517600	56.42
SANGHVIMOV	EQ	22-Jun-2021	195.65	198.90	199.50	196.55	197.90	198.20	198.01	94524	187.17	3921	43741	46.28
SANGINITA	EQ	22-Jun-2021	23.20	23.00	23.45	23.00	23.00	23.10	23.17	34642	8.03	176	31852	91.95
SANOFI	EQ	22-Jun-2021	7638.25	7668.00	7730.00	7615.00	7725.00	7692.90	7675.68	10336	793.36	2847	5958	57.64
SANWARIA	BZ	22-Jun-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.90	2672374	24.04	633	-	-
SARDAEN	BE	22-Jun-2021	646.90	668.70	679.20	645.10	679.20	679.20	665.96	86662	577.13	2195	-	-
SAREGAMA	BE	22-Jun-2021	2683.45	2683.45	2725.00	2651.00	2718.95	2717.90	2696.24	19543	526.93	853	-	-
SARLAPOLY	EQ	22-Jun-2021	36.60	37.90	41.20	37.05	39.15	39.45	39.16	2851011	1116.53	11580	1215000	42.62
SARVESHWAR	SM	22-Jun-2021	27.00	29.00	29.00	29.00	29.00	29.00	29.00	3200	0.93	2	3200	100.00
SASKEN	EQ	22-Jun-2021	1008.80	1010.00	1035.00	1001.00	1014.00	1010.80	1023.10	18226	186.47	1986	9503	52.14
SASTASUNDR	EQ	22-Jun-2021	305.20	307.00	313.95	289.95	289.95	290.00	295.23	126098	372.28	2699	94709	75.11
SATIA	EQ	22-Jun-2021	84.80	86.00	86.80	83.15	84.90	85.05	84.77	313548	265.81	3741	88526	28.23
SATIN	EQ	22-Jun-2021	93.35	94.90	94.90	91.00	91.50	91.60	92.65	238676	221.13	2866	130084	54.50
SATINPP1	E1	22-Jun-2021	67.50	72.90	72.95	66.50	68.20	67.25	68.48	5884	4.03	59	4192	71.24
SBICARD	EQ	22-Jun-2021	999.45	1013.00	1013.00	967.15	971.50	975.65	983.80	5732143	56392.83	173209	4321584	75.39
SBIETFIT	EQ	22-Jun-2021	287.96	290.99	290.99	287.53	287.55	289.52	289.25	731	2.11	104	511	69.90
SBIETFPB	EQ	22-Jun-2021	184.29	187.00	187.00	183.20	183.45	183.32	184.33	966	1.78	52	849	87.89
SBIETFQLTY	EQ	22-Jun-2021	137.16	138.25	138.25	137.35	137.36	138.07	137.88	1397	1.93	61	857	61.35
SBILIFE	EQ	22-Jun-2021	981.55	982.00	1011.00	980.05	1005.00	1007.00	999.17	2289172	22872.82	56603	1130862	49.40
SBIN	EQ	22-Jun-2021	419.75	423.00	425.45	417.30	418.25	418.65	422.18	28442965	120081.23	238271	9392524	33.02
SCAPDVR	EQ	22-Jun-2021	2.10	2.15	2.20	2.05	2.20	2.20	2.18	86165	1.87	99	67285	78.09
SCHAEFFLER	EQ	22-Jun-2021	5269.90	5242.00	5450.00	5215.15	5275.00	5307.05	5288.66	14515	767.65	7112	7892	54.37
SCHAND	EQ	22-Jun-2021	114.40	115.30	122.50	114.15	115.85	116.15	118.13	443734	524.17	3076	218041	49.14
SCHNEIDER	EQ	22-Jun-2021	126.50	127.40	131.70	127.20	127.75	128.05	129.08	747630	965.03	9253	239632	32.05
SCI	EQ	22-Jun-2021	109.60	110.40	114.30	109.65	114.05	113.70	112.52	3136707	3529.41	17275	1061321	33.84
SDBL	BE	22-Jun-2021	46.35	46.85	46.85	45.00	45.95	45.55	46.07	194227	89.48	603	-	-
SEAMECLTD	EQ	22-Jun-2021	491.10	515.00	515.00	480.00	482.95	481.85	494.10	49943	246.77	4621	15979	31.99
SECURKLOUD	EQ	22-Jun-2021	89.55	90.25	94.00	90.05	93.80	93.45	92.38	49771	45.98	1180	30239	60.76
SELAN	EQ	22-Jun-2021	152.60	156.90	159.25	154.00	154.05	154.80	156.70	77111	120.83	2459	37215	48.26
SEPOWER	BE	22-Jun-2021	7.40	7.60	7.65	7.05	7.35	7.30	7.06	2126644	150.19	251	-	-
SEQUENT	EQ	22-Jun-2021	270.20	270.30	274.50	267.60	270.00	269.55	271.92	577076	1569.18	7601	312942	54.23
SESHAPAPER	EQ	22-Jun-2021	172.45	173.35	189.80	173.35	185.90	184.70	184.04	525107	966.41	13298	168861	32.16
SETCO	EQ	22-Jun-2021	22.70	22.95	23.80	22.30	23.80	23.80	23.58	1106395	260.91	2546	586819	53.04
SETF10GILT	EQ	22-Jun-2021	206.49	206.98	206.98	205.90	206.00	206.00	206.52	323	0.67	12	291	90.09
SETFGOLD	EQ	22-Jun-2021	4191.30	4191.30	4210.35	4177.00	4192.70	4189.80	4190.01	14021	587.48	1886	9943	70.92
SETFNIF50	EQ	22-Jun-2021	159.97	164.89	164.89	159.95	160.25	160.12	160.96	295699	475.95	1488	204879	69.29
SETFNIFBK	EQ	22-Jun-2021	347.12	350.00	351.23	345.51	345.90	346.08	348.98	72899	254.40	876	24591	33.73
SETFNN50	EQ	22-Jun-2021	402.46	454.80	454.80	401.16	406.50	403.52	403.67	10178	41.09	396	7803	76.67
SETUINFRA	BE	22-Jun-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	29358	0.43	28	-	-
SEYAIND	EQ	22-Jun-2021	66.40	66.50	69.00	64.80	66.50	66.80	67.05	51198	34.33	777	38151	74.52
SFL	EQ	22-Jun-2021	2221.25	2221.25	2439.00	2221.25	2282.00	2288.90	2365.53	231875	5485.08	27216	43853	18.91
SGBAPR28I	GB	22-Jun-2021	4733.00	4754.99	4755.00	4715.01	4740.00	4740.00	4732.94	89	4.21	40	70	78.65
SGBAUG24	GB	22-Jun-2021	4755.45	4824.00	4824.00	4766.00	4796.00	4787.47	4788.22	59	2.83	21	43	72.88
SGBAUG27	GB	22-Jun-2021	4750.20	4720.00	4754.00	4701.00	4729.00	4750.85	4743.51	88	4.17	17	78	88.64
SGBAUG28V	GB	22-Jun-2021	4808.29	4800.00	4808.00	4790.01	4800.00	4798.08	4798.39	830	39.83	205	815	98.19
SGBDC27VII	GB	22-Jun-2021	4663.05	4719.00	4772.00	4665.00	4750.00	4750.00	4707.52	31	1.46	5	31	100.00
SGBDEC26	GB	22-Jun-2021	4716.66	4716.66	4716.66	4706.00	4706.00	4706.00	4708.67	8	0.38	3	8	100.00
SGBFEB24	GB	22-Jun-2021	4810.81	4870.00	4870.00	4751.00	4751.00	4766.49	4763.47	17	0.81	9	16	94.12
SGBFEB28IX	GB	22-Jun-2021	4800.00	4712.05	4712.05	4712.05	4712.05	4712.05	4712.05	1	0.05	1	1	100.00
SGBFEB29XI	GB	22-Jun-2021	4723.15	4765.00	4797.00	4721.00	4721.00	4721.11	4757.93	34	1.62	10	31	91.18
SGBJ28VIII	GB	22-Jun-2021	4750.00	4681.00	4730.00	4681.00	4715.00	4715.00	4700.50	6	0.28	3	3	50.00
SGBJAN26	GB	22-Jun-2021	4750.00	4700.00	4773.00	4631.00	4675.01	4704.63	4712.13	107	5.04	16	64	59.81
SGBJAN29IX	GB	22-Jun-2021	4735.00	4764.00	4800.00	4740.00	4745.00	4751.52	4778.25	217	10.37	39	165	76.04
SGBJAN29X	GB	22-Jun-2021	4736.06	4736.06	4797.00	4736.06	4797.00	4766.54	4759.37	44	2.09	22	29	65.91
SGBJU29III	GB	22-Jun-2021	4770.33	4775.00	4775.00	4736.00	4736.00	4742.40	4756.60	88	4.19	39	70	79.55
SGBJUL25	GB	22-Jun-2021	4715.10	4772.99	4772.99	4690.00	4700.00	4700.00	4762.94	17	0.81	4	17	100.00
SGBJUL27	GB	22-Jun-2021	4750.00	4867.94	4867.94	4867.94	4867.94	4867.94	4867.94	5	0.24	1	5	100.00
SGBJUL28IV	GB	22-Jun-2021	4726.84	4726.84	4739.00	4718.00	4733.00	4722.10	4728.25	284	13.43	57	264	92.96
SGBJUN27	GB	22-Jun-2021	4714.99	4705.00	4728.89	4655.11	4655.11	4655.11	4714.95	24	1.13	6	20	83.33
SGBJUN28	GB	22-Jun-2021	4699.11	4644.00	4717.00	4624.00	4700.00	4699.97	4688.48	260	12.19	61	153	58.85
SGBJUN29II	GB	22-Jun-2021	4711.55	4752.00	4774.00	4703.00	4705.00	4711.04	4731.18	124	5.87	41	94	75.81
SGBMAR24	GB	22-Jun-2021	4796.06	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	3	0.14	2	3	100.00
SGBMAR25	GB	22-Jun-2021	4740.00	4745.00	4750.00	4701.00	4720.00	4720.00	4739.79	68	3.22	20	65	95.59
SGBMAR28X	GB	22-Jun-2021	4755.94	4772.00	4772.00	4700.00	4700.00	4700.00	4712.00	6	0.28	2	6	100.00
SGBMAY25	GB	22-Jun-2021	4764.00	4655.00	4745.00	4655.00	4700.00	4703.00	4700.09	96	4.51	11	95	98.96
SGBMAY26	GB	22-Jun-2021	4680.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	91	4.32	1	91	100.00
SGBMAY28	GB	22-Jun-2021	4687.17	4733.99	4734.00	4701.00	4714.99	4714.43	4721.72	86	4.06	23	69	80.23
SGBMAY29I	GB	22-Jun-2021	4662.31	4662.31	4695.00	4660.00	4667.71	4663.76	4673.72	3028	141.52	477	2352	77.68
SGBMR29XII	GB	22-Jun-2021	4716.48	4717.00	4734.99	4695.00	4703.00	4702.65	4712.85	149	7.02	50	127	85.23
SGBN28VIII	GB	22-Jun-2021	4724.00	4725.00	4760.00	4725.00	4740.00	4741.56	4737.74	60	2.84	47	60	100.00
SGBNOV23	GB	22-Jun-2021	4950.71	4949.99	4990.00	4836.50	4836.50	4836.50	4943.30	5	0.25	4	5	100.00
SGBNOV25	GB	22-Jun-2021	4665.00	4676.25	4849.00	4676.25	4849.00	4849.00	4725.61	7	0.33	2	7	100.00
SGBNOV258	GB	22-Jun-2021	4715.00	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	9	0.43	4	9	100.00
SGBNOV25IX	GB	22-Jun-2021	4665.10	4737.00	4737.00	4737.00	4737.00	4737.00	4737.00	5	0.24	1	5	100.00
SGBNOV25VI	GB	22-Jun-2021	4845.00	4781.10	4781.10	4781.10	4781.10	4781.10	4781.10	1	0.05	1	1	100.00
SGBNOV26	GB	22-Jun-2021	4710.00	4710.00	4764.00	4710.00	4710.00	4710.00	4742.19	32	1.52	6	32	100.00
SGBOC28VII	GB	22-Jun-2021	4760.00	4772.00	4800.00	4735.00	4780.00	4754.16	4788.99	183	8.76	31	161	87.98
SGBOCT25IV	GB	22-Jun-2021	4700.00	4780.00	4780.00	4725.00	4730.00	4730.00	4734.69	16	0.76	4	16	100.00
SGBOCT26	GB	22-Jun-2021	4801.00	4899.00	5245.00	4899.00	4901.00	4901.00	5019.07	15	0.75	7	10	66.67
SGBOCT27	GB	22-Jun-2021	4899.00	4675.00	4899.00	4675.00	4800.00	4800.00	4851.14	7	0.34	4	6	85.71
SGBOCT27VI	GB	22-Jun-2021	4676.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	2	0.09	2	2	100.00
SGBSEP24	GB	22-Jun-2021	4791.00	4711.00	4791.00	4711.00	4791.00	4791.00	4733.81	16	0.76	5	12	75.00
SGBSEP27	GB	22-Jun-2021	4740.00	4700.00	4700.00	4695.00	4695.00	4695.00	4696.79	14	0.66	3	14	100.00
SGBSEP28VI	GB	22-Jun-2021	4728.56	4736.30	4780.00	4632.00	4742.00	4743.92	4720.00	289	13.64	155	255	88.24
SGL	EQ	22-Jun-2021	11.55	11.65	11.95	11.30	11.40	11.55	11.69	124190	14.52	345	98628	79.42
SHAHALLOYS	BE	22-Jun-2021	12.00	12.60	12.60	12.60	12.60	12.60	12.60	1748	0.22	6	-	-
SHAKTIPUMP	EQ	22-Jun-2021	793.90	793.00	804.45	788.00	791.00	790.20	795.01	91086	724.14	4482	56703	62.25
SHALBY	EQ	22-Jun-2021	162.70	160.30	168.00	160.30	163.00	163.40	165.44	285343	472.08	6190	140977	49.41
SHALPAINTS	EQ	22-Jun-2021	106.75	107.25	108.90	105.50	105.50	105.85	107.18	357569	383.23	5805	150960	42.22
SHANKARA	EQ	22-Jun-2021	436.65	440.00	456.00	417.60	429.20	427.85	436.48	105482	460.41	8434	38950	36.93
SHANTI	SM	22-Jun-2021	21.40	21.70	21.70	21.70	21.70	21.70	21.70	13500	2.93	1	13500	100.00
SHANTIGEAR	EQ	22-Jun-2021	140.55	142.75	144.50	141.05	143.45	143.25	142.71	25357	36.19	702	17651	69.61
SHARDACROP	EQ	22-Jun-2021	351.60	355.00	364.70	353.10	354.80	355.50	359.32	173989	625.18	7500	80983	46.54
SHARDAMOTR	EQ	22-Jun-2021	455.65	462.00	469.70	455.00	464.00	463.65	462.95	84775	392.47	4555	38280	45.15
SHAREINDIA	EQ	22-Jun-2021	449.10	452.00	452.00	435.15	440.55	439.75	443.46	22122	98.10	1622	12254	55.39
SHARIABEES	EQ	22-Jun-2021	401.78	403.00	406.71	402.00	404.00	403.26	404.49	236	0.95	37	185	78.39
SHEMAROO	BE	22-Jun-2021	123.65	121.30	126.00	121.30	124.00	124.80	123.71	37899	46.88	444	-	-
SHIL	BE	22-Jun-2021	324.05	324.00	332.00	324.00	328.00	325.60	328.81	23709	77.96	394	-	-
SHILPAMED	EQ	22-Jun-2021	536.95	540.00	562.00	538.60	548.00	547.75	549.98	738112	4059.46	17733	184391	24.98
SHIVAMAUTO	BE	22-Jun-2021	23.75	24.00	24.60	23.00	24.25	24.35	23.86	92977	22.18	365	-	-
SHIVAMILLS	EQ	22-Jun-2021	77.95	76.60	81.40	76.60	77.95	77.80	78.17	56759	44.37	599	18578	32.73
SHIVATEX	EQ	22-Jun-2021	197.40	197.95	203.50	194.20	196.00	196.95	197.81	31645	62.60	854	22402	70.79
SHK	EQ	22-Jun-2021	172.90	174.00	181.55	172.60	177.30	176.40	177.27	892621	1582.39	16664	405540	45.43
SHOPERSTOP	EQ	22-Jun-2021	234.75	236.85	237.00	228.00	229.90	230.30	232.71	92735	215.80	2805	42160	45.46
SHRADHA	EQ	22-Jun-2021	55.85	57.75	57.75	51.75	53.10	53.35	54.54	3540	1.93	158	1873	52.91
SHREDIGCEM	EQ	22-Jun-2021	82.65	83.30	85.10	82.50	82.70	82.90	83.85	546137	457.94	7103	173354	31.74
SHREECEM	EQ	22-Jun-2021	28225.35	28251.00	29506.85	28251.00	29161.15	29239.05	29001.50	73694	21372.37	20004	29806	40.45
SHREEPUSHK	EQ	22-Jun-2021	180.60	184.45	184.45	181.00	182.00	181.60	182.61	57707	105.38	3394	27444	47.56
SHREERAMA	EQ	22-Jun-2021	15.80	15.80	16.50	15.70	16.00	15.95	16.03	182084	29.18	746	126607	69.53
SHRENIK	BE	22-Jun-2021	2.45	2.45	2.50	2.45	2.50	2.45	2.47	1292058	31.88	1038	-	-
SHREYANIND	EQ	22-Jun-2021	102.85	102.85	111.70	102.85	108.00	107.70	108.73	340505	370.22	6503	144193	42.35
SHREYAS	EQ	22-Jun-2021	177.20	179.10	182.35	172.25	177.05	175.90	179.51	60601	108.79	1138	37236	61.44
SHRIPISTON	BE	22-Jun-2021	914.55	939.95	960.25	915.00	960.25	960.25	956.38	1513	14.47	136	-	-
SHRIRAMCIT	EQ	22-Jun-2021	1715.60	1746.00	1746.00	1711.90	1730.75	1727.00	1722.68	31835	548.41	3815	22810	71.65
SHRIRAMEPC	EQ	22-Jun-2021	4.50	4.40	4.70	4.30	4.70	4.70	4.50	3556909	160.05	1552	2005034	56.37
SHUBHLAXMI	SM	22-Jun-2021	14.00	14.70	14.70	13.50	14.60	14.60	14.19	5000	0.71	5	5000	100.00
SHYAMCENT	EQ	22-Jun-2021	9.65	9.65	10.40	9.60	10.35	10.30	10.07	829398	83.51	1564	550373	66.36
SHYAMTEL	EQ	22-Jun-2021	11.80	11.25	12.35	11.25	12.00	12.20	11.96	16067	1.92	109	7861	48.93
SICAGEN	BE	22-Jun-2021	21.85	21.30	22.65	21.25	22.65	22.50	22.26	34765	7.74	147	-	-
SICAL	EQ	22-Jun-2021	15.20	15.90	15.95	15.60	15.95	15.95	15.87	425721	67.55	669	312600	73.43
SIDDHIKA	SM	22-Jun-2021	71.30	65.20	71.30	64.20	71.30	71.15	67.51	20000	13.50	9	10000	50.00
SIEMENS	EQ	22-Jun-2021	2003.55	2020.00	2022.00	1993.00	1999.95	1997.35	2007.50	100153	2010.57	8083	33326	33.28
SIGIND	EQ	22-Jun-2021	50.95	54.90	54.90	50.25	51.80	51.25	52.05	93894	48.87	1252	59554	63.43
SIGMA	SM	22-Jun-2021	191.95	182.50	184.90	182.40	184.90	184.90	183.27	9000	16.49	3	6000	66.67
SIL	BE	22-Jun-2021	18.00	18.00	18.00	17.10	17.10	17.10	17.11	114362	19.57	102	-	-
SILGO	EQ	22-Jun-2021	38.00	38.00	45.60	37.90	44.30	44.55	44.40	916142	406.79	4026	360606	39.36
SILINV	EQ	22-Jun-2021	245.10	245.10	251.90	245.10	246.30	247.15	248.42	6961	17.29	438	2323	33.37
SILLYMONKS	BE	22-Jun-2021	22.75	22.30	23.00	22.00	23.00	23.00	22.22	6723	1.49	30	-	-
SIMBHALS	BE	22-Jun-2021	26.35	27.65	27.65	25.05	25.70	26.20	27.01	270244	73.00	1088	-	-
SIMPLEXINF	EQ	22-Jun-2021	41.15	43.20	43.20	43.20	43.20	43.20	43.20	48139	20.80	124	48139	100.00
SINTERCOM	EQ	22-Jun-2021	75.65	79.15	80.05	77.00	77.30	77.50	77.72	99509	77.34	166	92404	92.86
SINTEX	BE	22-Jun-2021	4.75	4.75	4.95	4.75	4.90	4.90	4.92	2683605	131.92	2501	-	-
SIRCA	EQ	22-Jun-2021	334.60	340.00	341.95	330.00	332.85	331.70	335.11	22032	73.83	950	11409	51.78
SIS	EQ	22-Jun-2021	419.40	419.45	426.00	418.25	424.60	424.95	420.91	243701	1025.76	5036	188450	77.33
SITINET	BE	22-Jun-2021	1.60	1.55	1.65	1.55	1.65	1.65	1.59	16597301	264.67	3979	-	-
SIYSIL	EQ	22-Jun-2021	312.80	314.90	333.70	312.00	317.00	316.15	324.41	556308	1804.71	19793	167523	30.11
SJVN	EQ	22-Jun-2021	28.80	28.90	29.25	28.75	28.90	28.90	28.94	2115618	612.31	5193	1116067	52.75
SKFINDIA	EQ	22-Jun-2021	2581.30	2590.00	2640.15	2567.15	2618.00	2618.15	2608.12	12929	337.20	3223	5424	41.95
SKIL	BE	22-Jun-2021	4.85	4.65	4.65	4.65	4.65	4.65	4.65	191671	8.91	210	-	-
SKIPPER	EQ	22-Jun-2021	82.25	83.45	83.45	81.00	81.75	81.55	82.24	236332	194.37	1818	179946	76.14
SKMEGGPROD	EQ	22-Jun-2021	82.25	82.95	93.00	82.10	90.85	90.70	88.39	4361163	3854.70	31542	674148	15.46
SMARTLINK	EQ	22-Jun-2021	122.10	122.00	122.00	111.25	113.60	114.00	116.30	340686	396.21	8550	119793	35.16
SMCGLOBAL	EQ	22-Jun-2021	77.40	78.00	78.85	77.75	78.10	78.05	78.16	248318	194.08	1338	171985	69.26
SMLISUZU	EQ	22-Jun-2021	459.95	465.00	476.60	461.00	467.00	467.80	468.44	47437	222.22	4333	19543	41.20
SMSLIFE	EQ	22-Jun-2021	791.75	826.00	885.65	788.85	795.00	793.20	838.52	498592	4180.77	31779	99035	19.86
SMSPHARMA	EQ	22-Jun-2021	180.60	181.65	182.90	176.00	176.90	176.25	179.08	175500	314.29	7495	75953	43.28
SMVD	SM	22-Jun-2021	19.60	18.70	18.70	18.65	18.65	18.65	18.68	4000	0.75	2	4000	100.00
SNOWMAN	EQ	22-Jun-2021	53.35	53.40	54.70	53.40	54.00	53.80	54.07	1393732	753.66	6854	534071	38.32
SOBHA	EQ	22-Jun-2021	505.60	511.00	520.00	498.00	502.00	502.75	513.02	327309	1679.17	12034	95623	29.21
SOFTTECH	SM	22-Jun-2021	120.25	125.00	125.00	117.50	123.95	123.95	121.66	14400	17.52	8	8000	55.56
SOLARA	EQ	22-Jun-2021	1739.20	1743.20	1778.00	1729.00	1756.00	1737.95	1749.14	107684	1883.54	6501	64497	59.89
SOLARINDS	EQ	22-Jun-2021	1571.75	1586.00	1630.00	1586.00	1610.45	1611.20	1613.48	26071	420.65	4669	13797	52.92
SOLEX	SM	22-Jun-2021	54.15	56.80	56.80	56.80	56.80	56.80	56.80	6000	3.41	3	4000	66.67
SOMANYCERA	EQ	22-Jun-2021	626.55	626.55	636.70	611.00	613.00	615.25	622.55	323235	2012.31	21863	157321	48.67
SOMATEX	BE	22-Jun-2021	7.95	8.25	8.25	7.60	7.70	7.70	7.66	40500	3.10	125	-	-
SOMICONVEY	EQ	22-Jun-2021	57.55	56.55	59.50	56.55	58.70	58.25	58.38	28562	16.67	439	14760	51.68
SONAHISONA	SM	22-Jun-2021	11.00	10.50	10.70	10.50	10.70	10.70	10.60	20000	2.12	2	10000	50.00
SONAMCLOCK	SM	22-Jun-2021	52.00	53.00	53.00	52.00	52.95	52.95	52.73	12000	6.33	4	3000	25.00
SONATSOFTW	EQ	22-Jun-2021	728.40	734.00	744.00	730.00	730.00	733.60	737.75	109475	807.66	8374	61132	55.84
SORILINFRA	EQ	22-Jun-2021	153.85	155.90	157.20	152.00	152.00	152.75	155.52	38295	59.56	1088	21507	56.16
SOTL	EQ	22-Jun-2021	1357.45	1367.20	1392.55	1325.10	1335.00	1336.80	1358.87	50648	688.24	8655	22759	44.94
SOUTHBANK	EQ	22-Jun-2021	12.60	13.35	13.95	13.00	13.40	13.25	13.45	232414642	31264.61	141803	57998331	24.95
SOUTHWEST	EQ	22-Jun-2021	40.10	41.00	41.00	39.45	39.55	39.70	40.37	29263	11.81	210	22428	76.64
SPAL	EQ	22-Jun-2021	242.10	246.00	249.85	228.85	229.70	230.50	236.72	377093	892.64	9698	167511	44.42
SPANDANA	EQ	22-Jun-2021	676.00	686.00	700.00	663.55	672.90	671.80	686.66	79650	546.92	5388	32343	40.61
SPARC	EQ	22-Jun-2021	232.65	234.75	238.90	230.90	233.45	233.55	235.24	865265	2035.48	12842	195712	22.62
SPECIALITY	EQ	22-Jun-2021	61.25	61.75	62.50	60.15	60.35	60.50	61.54	178265	109.71	2842	94798	53.18
SPECTRUM	SM	22-Jun-2021	51.00	50.50	50.50	50.50	50.50	50.50	50.50	60000	30.30	16	60000	100.00
SPENCERS	EQ	22-Jun-2021	77.75	78.40	78.95	77.40	77.90	77.70	78.21	214315	167.61	2657	109614	51.15
SPENTEX	BZ	22-Jun-2021	1.00	1.00	1.00	0.95	0.95	1.00	1.00	30906	0.31	25	-	-
SPIC	EQ	22-Jun-2021	44.90	45.40	48.90	45.25	47.55	47.70	47.57	3246135	1544.14	12022	1487582	45.83
SPICEJET	EQ	22-Jun-2021	76.85	77.00	81.90	76.95	80.45	80.50	79.91	7518052	6007.45	30559	2575885	34.26
SPLIL	EQ	22-Jun-2021	43.20	44.00	44.75	43.10	43.85	43.45	43.70	70131	30.64	1125	48332	68.92
SPMLINFRA	BE	22-Jun-2021	13.00	13.40	13.40	12.35	13.00	12.95	12.79	75022	9.59	150	-	-
SPTL	BE	22-Jun-2021	7.00	7.10	7.20	6.90	7.00	7.00	7.09	3478648	246.51	3513	-	-
SREEL	EQ	22-Jun-2021	202.35	208.00	208.00	199.40	201.65	201.25	204.04	9020	18.40	508	4595	50.94
SREIBNPNCD	NJ	22-Jun-2021	480.00	400.05	472.00	400.05	440.00	456.00	454.64	41	0.19	3	40	97.56
SREIBNPNCD	NL	22-Jun-2021	450.00	440.00	460.00	440.00	460.00	460.00	450.75	67	0.30	6	67	100.00
SREIBNPNCD	NO	22-Jun-2021	395.00	405.00	405.00	362.00	386.00	399.12	396.78	86	0.34	10	80	93.02
SREIBNPNCD	NP	22-Jun-2021	355.00	365.10	404.80	365.10	404.80	404.80	384.95	10	0.04	2	5	50.00
SREIBNPNCD	NQ	22-Jun-2021	400.00	425.00	425.00	425.00	425.00	425.00	425.00	90	0.38	4	90	100.00
SREIBNPNCD	NR	22-Jun-2021	346.00	376.00	376.00	376.00	376.00	376.00	376.00	30	0.11	1	30	100.00
SREIBNPNCD	NT	22-Jun-2021	392.00	470.40	470.40	470.40		470.40	470.40	15	0.07	2	15	100.00
SREIBNPNCD	NU	22-Jun-2021	410.00	410.00	460.00	410.00	460.00	460.00	449.59	269	1.21	7	269	100.00
SREIBNPNCD	NZ	22-Jun-2021	756.90	880.00	880.00	625.00	625.00	625.00	630.93	43	0.27	3	43	100.00
SREIBNPNCD	Y1	22-Jun-2021	452.00	462.90	462.90	462.90	462.90	462.90	462.90	1	0.00	1	1	100.00
SREIBNPNCD	Y2	22-Jun-2021	390.00	467.00	467.00	415.00	415.00	415.00	458.33	6	0.03	4	5	83.33
SREIBNPNCD	Y8	22-Jun-2021	411.00	411.00	411.00	411.00	411.00	411.00	411.00	25	0.10	1	25	100.00
SREINFRA	EQ	22-Jun-2021	15.95	17.45	17.50	17.00	17.50	17.50	17.36	4827149	837.90	5550	3957763	81.99
SRF	EQ	22-Jun-2021	6933.20	6960.00	7050.00	6948.50	6990.00	6982.65	6986.54	75622	5283.36	13048	20237	26.76
SRHHYPOLTD	EQ	22-Jun-2021	308.80	312.45	367.35	311.45	354.10	353.55	349.33	626111	2187.17	22369	141916	22.67
SRIPIPES	EQ	22-Jun-2021	225.60	226.90	230.00	217.25	222.40	222.70	224.06	305225	683.89	10746	138996	45.54
SRPL	BE	22-Jun-2021	35.35	37.10	37.10	37.10	37.10	37.10	37.10	6616	2.45	21	-	-
SRTRANSFIN	EQ	22-Jun-2021	1382.90	1390.00	1401.95	1361.00	1364.00	1371.70	1388.22	1583514	21982.71	54704	586994	37.07
SRTRANSFIN	Y9	22-Jun-2021	1106.00	1102.00	1105.00	1102.00	1105.00	1105.00	1103.15	162	1.79	4	162	100.00
SRTRANSFIN	YB	22-Jun-2021	1004.95	1004.00	1004.00	1001.30	1001.30	1001.66	1001.67	300	3.01	5	300	100.00
SRTRANSFIN	YG	22-Jun-2021	2125.00	2125.00	2125.00	2125.00	2125.00	2125.00	2125.00	16	0.34	3	16	100.00
SRTRANSFIN	YH	22-Jun-2021	1020.00	1019.00	1019.25	1017.00	1019.25	1019.25	1018.85	77	0.78	3	77	100.00
SRTRANSFIN	YI	22-Jun-2021	1058.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	15	0.16	1	15	100.00
SRTRANSFIN	YJ	22-Jun-2021	1082.61	1083.95	1083.95	1082.00	1083.90	1083.02	1082.92	434	4.70	19	434	100.00
SRTRANSFIN	YK	22-Jun-2021	1100.00	1100.10	1110.00	1100.05	1110.00	1110.00	1105.02	401	4.43	7	401	100.00
SRTRANSFIN	YL	22-Jun-2021	1103.35	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	164	1.84	6	164	100.00
SRTRANSFIN	YO	22-Jun-2021	1023.00	1024.00	1038.99	1024.00	1038.99	1038.99	1038.21	193	2.00	8	193	100.00
SRTRANSFIN	YQ	22-Jun-2021	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	10	0.11	1	10	100.00
SRTRANSFIN	YR	22-Jun-2021	1075.00	1080.00	1081.90	1080.00	1081.90	1081.90	1080.84	45	0.49	2	45	100.00
SRTRANSFIN	YU	22-Jun-2021	1318.00	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	5	0.06	1	5	100.00
SRTRANSFIN	YV	22-Jun-2021	1026.00	1035.00	1150.00	1035.00	1041.00	1041.00	1046.49	465	4.87	17	443	95.27
SRTRANSFIN	YW	22-Jun-2021	1090.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	145	1.57	4	145	100.00
SRTRANSFIN	YY	22-Jun-2021	1081.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	1	30	100.00
SRTRANSFIN	Z1	22-Jun-2021	1250.00	1234.00	1236.00	1234.00	1234.00	1234.00	1234.28	109	1.35	4	109	100.00
SRTRANSFIN	Z3	22-Jun-2021	1020.00	1000.25	1000.25	1000.25	1000.25	1000.25	1000.25	5	0.05	1	5	100.00
SRTRANSFIN	Z5	22-Jun-2021	1045.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	211	2.19	6	211	100.00
SRTRANSFIN	Z8	22-Jun-2021	1090.11	1092.00	1093.00	1092.00	1093.00	1093.00	1092.20	50	0.55	3	50	100.00
SRTRANSFIN	ZD	22-Jun-2021	1009.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
SRTRANSFIN	ZG	22-Jun-2021	1039.99	1039.99	1039.99	1037.06	1038.00	1038.00	1037.95	663	6.88	16	663	100.00
SRTRANSFIN	ZJ	22-Jun-2021	1129.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	10	0.11	1	10	100.00
SSWL	EQ	22-Jun-2021	746.70	750.45	784.75	745.00	779.95	776.55	772.42	67448	520.98	5739	38575	57.19
STAR	EQ	22-Jun-2021	786.65	792.90	810.00	668.70	780.70	777.00	780.61	460009	3590.90	15171	114109	24.81
STARCEMENT	EQ	22-Jun-2021	104.85	106.55	108.45	105.00	105.30	105.35	106.66	253520	270.40	5395	78655	31.03
STARPAPER	EQ	22-Jun-2021	138.05	138.50	153.80	136.20	146.45	147.15	148.13	1312515	1944.25	22444	277888	21.17
STCINDIA	EQ	22-Jun-2021	114.40	115.20	125.00	115.20	118.50	118.60	120.79	402260	485.90	8124	95397	23.72
STEELCITY	EQ	22-Jun-2021	54.00	55.45	56.25	54.00	54.90	54.25	55.26	213880	118.19	2318	164706	77.01
STEELXIND	EQ	22-Jun-2021	57.65	58.80	58.80	57.60	57.90	57.95	58.00	154131	89.39	333	139736	90.66
STEL	EQ	22-Jun-2021	102.50	102.50	104.95	102.25	102.50	102.65	103.44	15510	16.04	315	10422	67.20
STERTOOLS	EQ	22-Jun-2021	190.85	192.90	197.90	188.55	191.80	192.20	193.36	588956	1138.82	14448	195449	33.19
STLTECH	EQ	22-Jun-2021	268.30	266.65	272.50	263.20	269.15	269.55	268.98	514207	1383.11	13042	242451	47.15
STOVEKRAFT	EQ	22-Jun-2021	615.45	620.00	634.90	609.00	610.00	613.55	622.46	277394	1726.67	11865	127863	46.09
SUBCAPCITY	BE	22-Jun-2021	23.95	22.80	22.80	22.80	22.80	22.80	22.80	2137	0.49	19	-	-
SUBEXLTD	EQ	22-Jun-2021	54.90	55.75	60.25	55.50	58.50	58.65	58.61	21913910	12843.77	65507	5763225	26.30
SUBROS	EQ	22-Jun-2021	303.85	306.00	316.00	301.20	302.85	303.00	308.76	361073	1114.84	9895	130173	36.05
SUDARSCHEM	EQ	22-Jun-2021	670.25	676.00	692.20	673.00	678.50	679.40	682.98	146791	1002.55	5399	50077	34.11
SUMEETINDS	BE	22-Jun-2021	6.10	6.30	6.30	5.90	6.05	6.00	6.00	208617	12.53	377	-	-
SUMICHEM	EQ	22-Jun-2021	380.70	381.05	400.00	381.05	393.50	394.10	394.28	1099574	4335.35	20010	391287	35.59
SUMIT	EQ	22-Jun-2021	13.35	13.35	13.55	12.95	13.15	13.10	13.29	96235	12.79	323	64041	66.55
SUMMITSEC	EQ	22-Jun-2021	598.95	592.50	599.00	592.50	599.00	596.50	596.10	2021	12.05	176	1251	61.90
SUNCLAYLTD	EQ	22-Jun-2021	3425.60	3450.00	3461.40	3385.00	3390.00	3397.70	3419.09	4080	139.50	1329	2575	63.11
SUNDARAM	BE	22-Jun-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	71836	1.80	62	-	-
SUNDARMFIN	EQ	22-Jun-2021	2670.25	2698.00	2707.75	2653.10	2674.55	2673.70	2685.25	36185	971.66	3716	24990	69.06
SUNDARMHLD	EQ	22-Jun-2021	73.15	73.95	76.20	73.00	74.80	75.10	75.21	643323	483.87	4491	240121	37.33
SUNDRMBRAK	EQ	22-Jun-2021	419.10	425.00	435.00	421.75	427.00	426.70	427.98	9964	42.64	848	5889	59.10
SUNDRMFAST	EQ	22-Jun-2021	798.15	798.15	807.60	785.10	787.30	789.50	792.06	58728	465.16	6792	29980	51.05
SUNFLAG	EQ	22-Jun-2021	82.50	83.20	84.30	80.45	81.00	81.35	82.82	1047078	867.15	11078	248890	23.77
SUNPHARMA	EQ	22-Jun-2021	671.35	678.00	680.25	665.85	666.55	666.80	670.47	4577152	30688.60	96835	1794014	39.19
SUNTECK	EQ	22-Jun-2021	303.05	302.00	314.00	294.05	298.35	300.25	307.88	924715	2846.98	20647	171152	18.51
SUNTV	EQ	22-Jun-2021	551.05	555.00	564.00	546.30	547.50	550.45	555.21	2009105	11154.84	31933	482058	23.99
SUPERHOUSE	EQ	22-Jun-2021	172.30	173.90	178.45	171.30	175.95	174.50	175.61	159259	279.68	4937	69053	43.36
SUPERSPIN	BE	22-Jun-2021	9.05	9.40	9.50	9.40	9.50	9.50	9.49	74352	7.06	254	-	-
SUPPETRO	BE	22-Jun-2021	731.65	737.00	742.45	730.00	736.00	737.00	738.26	44565	329.01	1262	-	-
SUPRAJIT	EQ	22-Jun-2021	286.70	289.75	292.60	285.05	285.70	287.00	288.99	272351	787.05	7467	126403	46.41
SUPREMEENG	BE	22-Jun-2021	36.95	36.50	37.85	36.05	37.00	37.05	36.75	57867	21.26	195	-	-
SUPREMEIND	EQ	22-Jun-2021	2175.00	2175.00	2199.80	2122.05	2158.00	2160.20	2156.48	135381	2919.47	16166	72448	53.51
SURANASOL	EQ	22-Jun-2021	11.90	12.25	12.35	11.85	11.95	12.05	12.13	80751	9.80	350	58415	72.34
SURANAT&P	EQ	22-Jun-2021	7.10	7.25	7.40	7.10	7.25	7.20	7.29	418990	30.53	914	320382	76.47
SURYALAXMI	BE	22-Jun-2021	46.45	47.50	47.85	45.90	45.90	45.90	46.17	6311	2.91	57	-	-
SURYAROSNI	EQ	22-Jun-2021	514.10	523.00	543.90	515.70	538.00	538.20	535.99	680414	3646.97	19400	294275	43.25
SURYODAY	EQ	22-Jun-2021	222.40	223.20	227.15	222.40	224.30	223.35	225.09	101685	228.88	2881	53951	53.06
SUTLEJTEX	EQ	22-Jun-2021	56.10	57.00	57.10	56.05	56.55	56.30	56.56	108336	61.28	1372	60479	55.83
SUULD	EQ	22-Jun-2021	470.25	475.00	485.00	470.05	485.00	481.75	474.64	34726	164.82	430	18855	54.30
SUVEN	EQ	22-Jun-2021	92.55	93.75	94.45	91.80	92.90	92.55	93.19	435892	406.19	4060	269440	61.81
SUVENPHAR	EQ	22-Jun-2021	475.50	474.05	482.80	474.00	480.15	480.05	479.94	167008	801.54	6320	113832	68.16
SUVIDHAA	EQ	22-Jun-2021	29.70	31.05	31.15	29.00	29.95	30.05	30.24	731685	221.23	3494	482643	65.96
SUZLON	EQ	22-Jun-2021	7.85	8.20	8.20	8.00	8.20	8.20	8.19	79499874	6508.54	25178	36086790	45.39
SVLL	SM	22-Jun-2021	92.00	92.00	92.00	92.00	92.00	92.00	92.00	1000	0.92	1	1000	100.00
SWANENERGY	EQ	22-Jun-2021	143.45	144.20	146.95	142.30	144.00	144.00	143.42	181049	259.66	5157	37366	20.64
SWARAJENG	EQ	22-Jun-2021	1719.90	1741.20	1760.00	1725.05	1753.45	1750.05	1746.47	26617	464.86	3803	13058	49.06
SWELECTES	EQ	22-Jun-2021	218.40	218.70	230.50	218.70	227.00	227.50	224.90	63390	142.57	3052	41451	65.39
SWSOLAR	EQ	22-Jun-2021	236.40	240.00	255.75	238.50	251.45	251.15	250.03	3406726	8517.81	40208	1274041	37.40
SYMPHONY	EQ	22-Jun-2021	1064.60	1079.00	1079.00	1055.00	1059.90	1059.35	1064.18	118515	1261.21	13370	69052	58.26
SYNCOM	BZ	22-Jun-2021	4.05	3.85	3.85	3.85	3.85	3.85	3.85	199023	7.66	323	-	-
SYNGENE	EQ	22-Jun-2021	583.65	589.00	592.00	578.80	584.55	586.10	587.67	252981	1486.70	15702	138842	54.88
TAINWALCHM	EQ	22-Jun-2021	74.95	75.05	77.50	75.00	77.40	77.05	76.45	6336	4.84	135	4669	73.69
TAJGVK	EQ	22-Jun-2021	134.25	136.10	141.75	135.25	137.50	137.25	139.06	306120	425.70	7050	123302	40.28
TAKE	EQ	22-Jun-2021	67.10	67.80	72.55	67.55	70.20	69.85	70.72	4891810	3459.35	23949	1809904	37.00
TALBROAUTO	EQ	22-Jun-2021	276.70	282.90	287.40	280.00	280.65	281.15	283.50	47305	134.11	2103	24498	51.79
TANLA	BE	22-Jun-2021	837.70	855.00	860.00	832.00	840.00	842.95	845.98	60304	510.16	3257	-	-
TANTIACONS	BZ	22-Jun-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	4501	0.33	23	-	-
TARAPUR	BE	22-Jun-2021	6.05	5.95	6.25	5.80	5.85	5.90	5.95	11097	0.66	28	-	-
TARC	EQ	22-Jun-2021	29.65	30.00	30.80	29.60	29.85	30.05	30.09	482754	145.28	1845	295405	61.19
TARMAT	EQ	22-Jun-2021	59.10	59.90	60.60	57.30	57.80	57.90	59.00	43149	25.46	754	20866	48.36
TASTYBITE	EQ	22-Jun-2021	15105.05	15150.00	15555.00	15150.00	15228.00	15185.50	15335.33	2182	334.62	1042	888	40.70
TATACAPHSG	N2	22-Jun-2021	1077.89	1069.99	1069.99	1048.11	1048.11	1048.11	1065.61	50	0.53	2	40	80.00
TATACAPHSG	N6	22-Jun-2021	1099.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	99	1.09	1	99	100.00
TATACHEM	EQ	22-Jun-2021	718.05	722.45	736.15	719.80	724.30	723.85	727.68	2254491	16405.42	41969	430963	19.12
TATACOFFEE	EQ	22-Jun-2021	174.05	175.20	178.70	175.20	176.30	175.95	177.05	1215089	2151.34	11987	310397	25.55
TATACOMM	EQ	22-Jun-2021	1270.25	1272.00	1327.35	1262.70	1265.50	1269.10	1292.95	520762	6733.21	20904	231399	44.43
TATACONSUM	EQ	22-Jun-2021	742.55	748.00	758.75	742.35	757.50	756.70	752.67	3346784	25190.31	80242	1479984	44.22
TATAELXSI	EQ	22-Jun-2021	3624.60	3638.00	3712.00	3636.00	3690.00	3689.70	3684.30	123922	4565.66	14417	59707	48.18
TATAINVEST	EQ	22-Jun-2021	1119.65	1125.10	1149.30	1125.10	1137.55	1136.90	1140.21	28287	322.53	2550	14568	51.50
TATAMETALI	EQ	22-Jun-2021	1111.15	1129.80	1133.00	1106.00	1115.00	1116.90	1118.79	147178	1646.61	8369	42919	29.16
TATAMOTORS	EQ	22-Jun-2021	334.30	337.10	344.30	336.15	337.25	337.90	341.06	26708459	91090.87	196463	3645588	13.65
TATAMTRDVR	EQ	22-Jun-2021	156.45	157.70	162.30	157.50	159.80	159.60	160.30	2832146	4540.00	22481	1592580	56.23
TATAPOWER	EQ	22-Jun-2021	123.30	124.20	125.10	120.90	121.50	121.45	123.14	44246677	54486.78	145487	10969656	24.79
TATASTEEL	EQ	22-Jun-2021	1106.15	1114.20	1131.00	1106.50	1109.75	1112.30	1118.56	9024634	100946.36	165896	1984199	21.99
TATASTLBSL	EQ	22-Jun-2021	92.85	94.50	94.70	91.80	92.10	92.10	92.92	3543085	3292.28	27348	1930198	54.48
TATASTLLP	BE	22-Jun-2021	916.35	920.00	942.00	917.70	934.65	930.95	930.35	20276	188.64	735	-	-
TBZ	EQ	22-Jun-2021	80.90	82.40	83.85	81.20	82.40	82.70	82.61	770880	636.79	11511	238240	30.90
TCFSL	NB	22-Jun-2021	1067.97	1074.00	1074.00	1067.08	1068.36	1068.36	1068.32	1460	15.60	18	1375	94.18
TCFSL	ND	22-Jun-2021	1122.00	1127.98	1127.98	1115.15	1127.90	1121.11	1120.53	250	2.80	12	220	88.00
TCFSL	NF	22-Jun-2021	1211.00	1200.00	1205.00	1200.00	1205.00	1205.00	1200.03	151	1.81	4	151	100.00
TCFSL	NH	22-Jun-2021	1089.99	1089.99	1090.00	1086.05	1086.05	1086.05	1089.88	103	1.12	4	103	100.00
TCFSL	NJ	22-Jun-2021	1110.89	1150.00	1169.93	1109.11	1109.11	1109.11	1157.54	105	1.22	3	105	100.00
TCFSL	NN	22-Jun-2021	1180.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	1	50	100.00
TCI	EQ	22-Jun-2021	425.55	429.85	436.05	425.00	425.20	428.75	431.56	30911	133.40	1497	16122	52.16
TCIDEVELOP	EQ	22-Jun-2021	397.95	406.00	420.00	391.30	394.90	396.10	400.74	2238	8.97	180	1118	49.96
TCIEXP	EQ	22-Jun-2021	1429.25	1448.00	1488.00	1388.45	1403.50	1409.65	1454.08	66497	966.92	6909	30930	46.51
TCNSBRANDS	EQ	22-Jun-2021	600.85	618.00	618.00	579.35	589.70	592.65	600.67	434003	2606.93	21342	61528	14.18
TCPLPACK	EQ	22-Jun-2021	477.55	480.85	500.00	478.00	496.95	495.70	486.28	11661	56.70	978	5994	51.40
TCS	EQ	22-Jun-2021	3273.10	3304.00	3327.05	3285.00	3304.00	3301.20	3309.41	1708688	56547.51	91864	960829	56.23
TDPOWERSYS	EQ	22-Jun-2021	196.85	203.00	205.00	194.00	199.00	199.60	200.10	41816	83.67	2588	17945	42.91
TEAMLEASE	EQ	22-Jun-2021	3534.65	3590.00	3634.45	3558.85	3610.00	3614.50	3609.99	23781	858.49	2946	16444	69.15
TECHIN	BE	22-Jun-2021	6.00	6.25	6.25	5.70	6.15	6.00	5.83	57739	3.37	203	-	-
TECHM	EQ	22-Jun-2021	1062.90	1061.05	1072.00	1053.70	1054.40	1057.20	1060.38	2437289	25844.50	63027	1537841	63.10
TECHNOE	EQ	22-Jun-2021	323.55	320.25	328.35	317.05	323.00	322.40	324.54	25669	83.30	1443	11751	45.78
TEJASNET	BE	22-Jun-2021	169.10	172.60	176.45	171.00	173.50	173.50	174.04	110734	192.72	1325	-	-
TEMBO	BE	22-Jun-2021	192.35	182.75	182.75	182.75	182.75	182.75	182.75	4939	9.03	70	-	-
TERASOFT	EQ	22-Jun-2021	56.05	56.80	62.00	56.10	58.65	58.30	59.61	563924	336.15	6921	263810	46.78
TEXINFRA	EQ	22-Jun-2021	67.20	67.50	67.75	66.25	66.30	66.40	66.87	80197	53.63	939	57503	71.70
TEXMOPIPES	EQ	22-Jun-2021	47.45	47.90	48.40	46.60	47.55	47.30	47.55	175973	83.67	1666	108089	61.42
TEXRAIL	EQ	22-Jun-2021	34.00	34.25	35.15	33.80	34.45	34.75	34.60	2532270	876.13	9058	919013	36.29
TFCILTD	EQ	22-Jun-2021	76.20	76.80	78.65	75.20	75.85	75.80	77.03	450839	347.29	4662	167076	37.06
TFL	BE	22-Jun-2021	4.55	4.75	4.75	4.35	4.60	4.60	4.42	12553	0.55	65	-	-
TGBHOTELS	BE	22-Jun-2021	8.75	8.35	8.75	8.35	8.35	8.35	8.37	97171	8.14	161	-	-
THANGAMAYL	EQ	22-Jun-2021	811.80	818.00	830.00	807.85	819.95	817.85	821.22	12833	105.39	1188	7248	56.48
THEINVEST	EQ	22-Jun-2021	104.75	107.40	107.40	104.00	105.85	105.60	105.27	22246	23.42	310	16747	75.28
THEJO	SM	22-Jun-2021	2350.00	2435.00	2510.00	2420.00	2420.00	2420.00	2461.40	1000	24.61	9	1000	100.00
THEMISMED	EQ	22-Jun-2021	714.90	720.80	730.90	685.05	704.75	692.45	700.82	22339	156.56	1368	14341	64.20
THERMAX	EQ	22-Jun-2021	1409.05	1424.00	1424.80	1377.50	1389.75	1388.15	1400.33	21178	296.56	2581	13154	62.11
THOMASCOOK	EQ	22-Jun-2021	61.95	62.90	63.80	62.30	63.00	63.00	63.09	426349	268.98	3399	265139	62.19
THOMASCOTT	BE	22-Jun-2021	12.15	12.70	12.75	12.70	12.75	12.75	12.73	4268	0.54	24	-	-
THYROCARE	EQ	22-Jun-2021	1318.85	1324.80	1346.75	1309.00	1337.00	1336.25	1331.31	545354	7260.34	17822	139650	25.61
TI	EQ	22-Jun-2021	41.00	41.50	41.90	40.15	40.40	40.55	41.06	439035	180.25	3622	223010	50.80
TIDEWATER	EQ	22-Jun-2021	11696.95	11810.00	12281.75	11745.00	12281.75	12281.75	12089.77	9809	1185.89	2790	6424	65.49
TIIL	EQ	22-Jun-2021	465.10	470.00	477.00	462.00	468.00	467.00	470.13	20884	98.18	1181	14442	69.15
TIINDIA	EQ	22-Jun-2021	1166.90	1174.25	1196.00	1149.00	1150.00	1167.10	1176.81	55221	649.85	4460	33619	60.88
TIJARIA	EQ	22-Jun-2021	9.60	10.05	10.05	9.80	10.05	10.05	10.00	81871	8.19	263	78935	96.41
TIL	BE	22-Jun-2021	175.65	175.05	181.45	175.00	178.00	177.35	177.62	5629	10.00	71	-	-
TIMESGTY	EQ	22-Jun-2021	58.10	59.80	59.80	55.25	55.25	56.05	56.67	8503	4.82	157	4637	54.53
TIMETECHNO	EQ	22-Jun-2021	85.45	86.40	87.00	85.00	85.50	85.75	86.11	538659	463.85	6316	203386	37.76
TIMKEN	EQ	22-Jun-2021	1420.95	1423.90	1451.00	1396.05	1411.80	1408.80	1427.27	59613	850.84	6688	24011	40.28
TINPLATE	EQ	22-Jun-2021	206.10	207.70	212.20	207.40	209.00	209.25	210.13	419310	881.09	12893	149048	35.55
TIPSINDLTD	BE	22-Jun-2021	1190.45	1249.95	1249.95	1212.05	1240.00	1249.65	1242.12	28901	358.98	1401	-	-
TIRUMALCHM	EQ	22-Jun-2021	134.60	134.75	138.35	134.05	135.15	134.75	136.17	629662	857.43	7431	245814	39.04
TIRUPATIFL	BE	22-Jun-2021	32.30	32.25	32.25	31.00	31.00	31.00	32.05	103	0.03	6	-	-
TITAN	EQ	22-Jun-2021	1742.85	1750.10	1770.80	1748.00	1756.00	1757.00	1760.14	2083172	36666.75	58460	1108455	53.21
TMRVL	BE	22-Jun-2021	21.00	19.95	19.95	19.95	19.95	19.95	19.95	51761	10.33	416	-	-
TNPETRO	EQ	22-Jun-2021	105.40	106.50	108.90	106.05	108.00	107.80	107.76	419086	451.60	4402	257298	61.40
TNPL	EQ	22-Jun-2021	174.25	175.50	182.70	171.05	174.50	174.75	177.77	1213300	2156.92	20126	313190	25.81
TNTELE	BE	22-Jun-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	19355	1.56	44	-	-
TOKYOPLAST	EQ	22-Jun-2021	101.70	104.80	104.80	98.25	99.50	98.85	99.97	15208	15.20	309	10619	69.83
TORNTPHARM	EQ	22-Jun-2021	2920.40	2926.25	2952.85	2885.05	2925.00	2924.95	2920.77	160414	4685.33	13290	65262	40.68
TORNTPOWER	EQ	22-Jun-2021	463.35	466.00	471.40	457.05	459.00	458.75	464.98	1369609	6368.45	26754	300383	21.93
TOTAL	EQ	22-Jun-2021	47.50	51.00	53.80	46.75	50.20	49.95	51.51	96321	49.61	863	36639	38.04
TOUCHWOOD	EQ	22-Jun-2021	92.60	95.80	95.80	89.00	91.50	89.95	93.47	26073	24.37	495	17121	65.67
TPLPLASTEH	EQ	22-Jun-2021	237.15	238.05	243.45	236.00	240.75	239.40	241.52	8024	19.38	460	3630	45.24
TRANSWIND	SM	22-Jun-2021	5.55	5.30	5.80	5.30	5.80	5.80	5.55	48000	2.66	12	44000	91.67
TREEHOUSE	BE	22-Jun-2021	8.30	8.30	8.70	7.90	8.45	8.45	8.32	104564	8.70	111	-	-
TREJHARA	EQ	22-Jun-2021	54.05	56.80	58.00	50.05	56.25	55.65	54.81	127995	70.15	2031	53244	41.60
TRENT	EQ	22-Jun-2021	853.25	861.00	864.40	849.00	854.50	853.00	853.46	427455	3648.15	12038	261221	61.11
TRF	EQ	22-Jun-2021	122.45	122.45	126.50	118.20	119.00	118.75	120.62	83479	100.69	1990	47248	56.60
TRIDENT	EQ	22-Jun-2021	16.65	16.85	17.15	16.65	16.75	16.70	16.84	13923522	2344.30	18269	5279810	37.92
TRIGYN	EQ	22-Jun-2021	129.60	130.80	136.80	130.50	132.50	132.05	133.57	263849	352.42	3161	124488	47.18
TRIL	EQ	22-Jun-2021	30.85	31.40	32.70	30.85	31.30	31.30	31.89	1708072	544.71	7247	915340	53.59
TRITURBINE	EQ	22-Jun-2021	121.70	123.30	127.40	119.55	120.50	120.75	124.34	862803	1072.85	17153	260306	30.17
TRIVENI	EQ	22-Jun-2021	182.10	183.55	184.85	175.90	177.80	178.15	181.00	662929	1199.90	12392	296756	44.76
TTKHLTCARE	EQ	22-Jun-2021	648.85	664.60	664.60	636.05	645.00	642.60	648.83	23967	155.50	1968	14821	61.84
TTKPRESTIG	EQ	22-Jun-2021	8718.15	8750.00	8824.50	8631.00	8769.80	8730.55	8752.09	10688	935.42	3232	7159	66.98
TTL	BE	22-Jun-2021	63.20	64.50	66.00	63.05	64.15	64.15	65.10	17760	11.56	170	-	-
TTML	BE	22-Jun-2021	31.85	33.40	33.40	33.40	33.40	33.40	33.40	352579	117.76	952	-	-
TV18BRDCST	EQ	22-Jun-2021	45.25	45.40	47.40	44.25	45.05	44.95	45.89	22599638	10371.35	32062	7849084	34.73
TVSELECT	EQ	22-Jun-2021	158.60	161.85	174.45	158.80	168.30	167.70	170.85	635302	1085.40	9317	219862	34.61
TVSMOTOR	EQ	22-Jun-2021	616.75	622.45	628.15	615.20	617.35	617.65	620.54	1713686	10634.11	30205	456884	26.66
TVSSRICHAK	EQ	22-Jun-2021	1924.50	1953.90	1961.80	1929.65	1932.95	1939.55	1943.32	6088	118.31	1158	3011	49.46
TVTODAY	EQ	22-Jun-2021	307.60	313.40	313.40	305.10	305.50	306.35	309.47	96101	297.40	4321	39845	41.46
TVVISION	BE	22-Jun-2021	2.15	2.25	2.25	2.05	2.05	2.05	2.15	15250	0.33	21	-	-
TWL	EQ	22-Jun-2021	57.15	57.60	62.35	57.25	61.30	61.55	60.40	4472602	2701.61	21136	2219330	49.62
UBL	EQ	22-Jun-2021	1419.55	1433.70	1472.00	1417.65	1466.00	1456.50	1439.40	1259350	18127.03	47550	208402	16.55
UCALFUEL	EQ	22-Jun-2021	162.50	162.85	166.45	161.90	165.55	165.15	164.62	29196	48.06	1043	17475	59.85
UCL	SM	22-Jun-2021	50.00	48.00	56.00	48.00	56.00	56.00	53.19	10000	5.32	4	10000	100.00
UCOBANK	EQ	22-Jun-2021	14.35	14.55	15.15	14.45	14.55	14.55	14.81	48088743	7121.54	43336	13965778	29.04
UFLEX	EQ	22-Jun-2021	464.75	467.10	472.10	455.70	461.00	460.35	465.04	89129	414.49	4673	48940	54.91
UFO	EQ	22-Jun-2021	86.75	88.00	90.90	86.00	86.30	86.35	87.90	1442483	1267.98	14936	626813	43.45
UGARSUGAR	EQ	22-Jun-2021	30.10	30.35	31.15	29.35	29.70	29.55	30.11	463287	139.51	2351	269621	58.20
UJAAS	BE	22-Jun-2021	3.20	3.25	3.35	3.20	3.35	3.35	3.30	1633303	53.98	1648	-	-
UJJIVAN	EQ	22-Jun-2021	207.85	210.70	216.55	207.10	208.80	209.20	211.12	576208	1216.46	8378	201013	34.89
UJJIVANSFB	EQ	22-Jun-2021	31.40	32.00	32.40	31.55	31.70	31.70	31.87	2854889	909.72	6102	960687	33.65
ULTRACEMCO	EQ	22-Jun-2021	6775.50	6790.00	6940.00	6751.45	6848.90	6858.95	6859.49	542280	37197.62	52183	212247	39.14
UMANGDAIRY	EQ	22-Jun-2021	78.15	77.15	79.55	77.15	77.70	77.85	78.54	23720	18.63	792	15642	65.94
UMESLTD	BE	22-Jun-2021	5.10	5.30	5.35	4.85	5.15	5.15	4.99	77153	3.85	122	-	-
UNICHEMLAB	EQ	22-Jun-2021	321.65	325.00	325.00	318.25	320.25	319.50	321.13	36856	118.36	1708	19751	53.59
UNIDT	EQ	22-Jun-2021	332.15	335.90	348.00	329.85	342.50	341.90	340.43	87275	297.11	1988	51642	59.17
UNIENTER	EQ	22-Jun-2021	130.25	131.05	134.65	129.15	133.00	132.30	132.51	21178	28.06	761	11957	56.46
UNIINFO	SM	22-Jun-2021	18.45	19.35	19.35	18.45	18.45	18.45	19.04	8000	1.52	4	6000	75.00
UNIONBANK	EQ	22-Jun-2021	39.80	40.20	41.50	39.85	40.15	40.15	40.71	58988780	24016.55	64782	22694408	38.47
UNITECH	BZ	22-Jun-2021	3.20	3.35	3.35	3.20	3.35	3.35	3.34	4955372	165.71	1853	-	-
UNITEDPOLY	SM	22-Jun-2021	8.60	8.20	8.20	8.20	8.20	8.20	8.20	9000	0.74	1	9000	100.00
UNITEDTEA	EQ	22-Jun-2021	329.75	344.00	344.00	326.20	336.95	333.25	335.85	4000	13.43	185	1594	39.85
UNIVASTU	EQ	22-Jun-2021	41.85	42.10	43.85	40.85	42.05	42.85	42.97	28319	12.17	54	26043	91.96
UNIVCABLES	EQ	22-Jun-2021	193.50	196.00	206.40	195.00	196.10	196.50	201.43	436988	880.23	11374	145963	33.40
UNIVPHOTO	EQ	22-Jun-2021	292.90	319.95	351.45	307.05	351.45	351.45	340.99	234309	798.96	8142	57191	24.41
UPL	EQ	22-Jun-2021	772.20	779.00	806.50	776.60	802.00	802.50	796.73	8773658	69902.11	133058	1681312	19.16
URJA	EQ	22-Jun-2021	8.05	8.20	8.20	8.00	8.05	8.00	8.09	3545448	286.72	7924	2132463	60.15
URJAPP	X1	22-Jun-2021	3.00	3.15	3.15	3.10	3.15	3.15	3.14	195861	6.15	291	162655	83.05
USHAMART	EQ	22-Jun-2021	52.70	53.45	54.50	52.40	52.70	52.80	53.39	1182442	631.27	4483	596018	50.41
UTIAMC	EQ	22-Jun-2021	775.55	781.75	793.95	778.05	783.50	787.65	785.53	64982	510.46	6173	26417	40.65
UTIBANKETF	EQ	22-Jun-2021	34.84	35.50	35.50	34.57	34.89	34.86	34.90	12502	4.36	159	9032	72.24
UTINEXT50	EQ	22-Jun-2021	39.67	39.06	40.70	39.06	40.50	40.36	40.14	16872	6.77	195	12691	75.22
UTINIFTETF	EQ	22-Jun-2021	1644.37	1654.80	1666.55	1628.05	1640.45	1648.23	1659.45	452	7.50	94	317	70.13
UTISENSETF	EQ	22-Jun-2021	549.99	554.50	558.00	546.64	550.00	550.17	548.26	4967	27.23	121	4453	89.65
UTISXN50	EQ	22-Jun-2021	45.37	46.00	46.00	44.62	45.20	45.56	45.29	2154	0.98	73	1293	60.03
UTTAMSTL	EQ	22-Jun-2021	6.40	6.60	6.70	6.10	6.10	6.10	6.36	6810358	433.13	3779	4175419	61.31
UTTAMSUGAR	EQ	22-Jun-2021	169.60	170.00	173.00	170.00	172.75	172.25	171.49	198507	340.43	2449	102732	51.75
V2RETAIL	EQ	22-Jun-2021	128.25	128.00	132.60	120.55	124.20	123.75	126.91	48045	60.98	945	33568	69.87
VADILALIND	EQ	22-Jun-2021	990.85	1016.00	1018.95	982.10	987.90	986.75	999.09	15540	155.26	3001	7656	49.27
VAIBHAVGBL	EQ	22-Jun-2021	835.80	845.00	852.00	826.05	836.05	837.35	838.29	288129	2415.36	17570	176710	61.33
VAISHALI	EQ	22-Jun-2021	41.55	42.85	43.50	41.00	41.15	41.50	42.45	468716	198.98	2809	267490	57.07
VAKRANGEE	EQ	22-Jun-2021	46.55	46.80	47.00	46.00	46.20	46.25	46.60	3079804	1435.16	9927	1657239	53.81
VALIANTORG	EQ	22-Jun-2021	1502.05	1517.25	1531.15	1488.00	1492.90	1494.80	1504.64	39383	592.57	3282	29089	73.86
VARDHACRLC	EQ	22-Jun-2021	49.40	50.00	50.40	47.50	48.65	48.95	49.74	543574	270.39	3121	391752	72.07
VARDMNPOLY	EQ	22-Jun-2021	21.60	22.00	22.60	20.50	21.10	21.40	21.91	166035	36.37	1816	80520	48.50
VARROC	EQ	22-Jun-2021	371.90	376.00	379.00	374.00	374.65	375.55	376.73	87232	328.63	4106	39668	45.47
VASCONEQ	EQ	22-Jun-2021	22.15	22.70	22.70	21.60	21.70	21.75	22.20	573121	127.24	1529	427700	74.63
VASWANI	EQ	22-Jun-2021	13.90	13.95	13.95	13.60	13.95	13.85	13.86	38240	5.30	164	30020	78.50
VBL	EQ	22-Jun-2021	786.60	787.40	794.00	775.00	779.90	777.80	786.32	367710	2891.39	14128	212025	57.66
VCL	SM	22-Jun-2021	39.55	37.60	38.10	37.60	38.05	38.05	37.74	21000	7.92	7	15000	71.43
VECO-RE	BE	22-Jun-2021	0.30	0.30	0.30	0.20	0.20	0.20	0.22	23035408	50.63	4052	-	-
VEDL	EQ	22-Jun-2021	254.35	258.55	259.70	251.35	253.00	252.40	255.79	7080988	18112.15	42761	2288533	32.32
VENKEYS	EQ	22-Jun-2021	2886.90	2991.20	3464.25	2991.00	3464.25	3420.30	3230.56	2452599	79232.72	206605	202578	8.26
VENUSREM	EQ	22-Jun-2021	339.70	345.00	346.85	332.25	336.00	336.05	341.82	50764	173.52	1655	30674	60.42
VERTOZ	EQ	22-Jun-2021	197.75	199.70	204.55	188.95	190.85	190.80	196.78	399448	786.03	6476	84533	21.16
VESUVIUS	EQ	22-Jun-2021	1063.00	1072.25	1090.00	1063.00	1066.00	1065.40	1071.85	11670	125.09	1080	8054	69.01
VETO	EQ	22-Jun-2021	127.05	128.55	131.90	127.10	128.20	127.75	129.05	52419	67.65	1102	23814	45.43
VGUARD	EQ	22-Jun-2021	263.95	262.00	265.45	262.00	264.00	263.55	263.56	575242	1516.09	12125	233373	40.57
VHL	EQ	22-Jun-2021	2498.40	2520.90	2529.90	2484.30	2493.80	2489.75	2502.00	340	8.51	76	176	51.76
VICEROY	BE	22-Jun-2021	4.50	4.30	4.30	4.30	4.30	4.30	4.30	80405	3.46	156	-	-
VIDHIING	EQ	22-Jun-2021	215.00	216.65	219.35	212.35	213.75	213.15	215.51	57592	124.11	2364	27262	47.34
VIJIFIN	BE	22-Jun-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	71551	1.18	33	-	-
VIKASECO	BE	22-Jun-2021	2.20	2.25	2.25	2.10	2.20	2.10	2.16	2032999	44.00	1491	-	-
VIKASLIFE	EQ	22-Jun-2021	3.30	3.30	3.35	3.25	3.30	3.25	3.31	4385824	145.00	3648	2419541	55.17
VIKASPROP	EQ	22-Jun-2021	3.00	3.00	3.10	2.90	2.95	2.95	2.99	2939677	88.02	3972	1978995	67.32
VIKASWSP	EQ	22-Jun-2021	7.05	7.15	7.25	6.85	6.90	7.00	7.02	783696	55.01	962	548829	70.03
VIMTALABS	EQ	22-Jun-2021	252.25	259.70	259.70	252.30	256.00	255.30	256.22	72661	186.18	2728	40259	55.41
VINATIORGA	EQ	22-Jun-2021	1799.10	1815.30	1828.20	1792.00	1800.00	1799.80	1803.19	108854	1962.84	10335	71915	66.07
VINDHYATEL	EQ	22-Jun-2021	1094.25	1111.00	1244.00	1111.00	1215.25	1206.15	1212.82	378874	4595.06	32991	113181	29.87
VINEETLAB	BE	22-Jun-2021	56.05	58.85	58.85	58.85	58.85	58.85	58.85	5483	3.23	22	-	-
VINYLINDIA	EQ	22-Jun-2021	146.50	147.15	149.75	145.90	147.00	146.55	147.98	41350	61.19	1543	19884	48.09
VIPCLOTHNG	EQ	22-Jun-2021	17.30	17.65	17.95	17.05	17.05	17.20	17.57	139390	24.49	448	106240	76.22
VIPIND	EQ	22-Jun-2021	383.00	383.80	398.00	383.80	390.00	390.60	392.24	288696	1132.39	9251	109420	37.90
VIPULLTD	BE	22-Jun-2021	33.70	33.00	34.50	32.55	34.10	32.70	33.10	11578	3.83	78	-	-
VISAKAIND	EQ	22-Jun-2021	663.75	670.00	684.00	661.10	676.00	672.90	676.05	53499	361.68	5372	23038	43.06
VISASTEEL	BE	22-Jun-2021	9.80	9.80	10.25	9.35	10.25	10.25	9.72	115602	11.23	262	-	-
VISHAL	EQ	22-Jun-2021	56.70	56.85	57.60	56.30	56.40	56.50	56.94	88394	50.34	669	53600	60.64
VISHNU	EQ	22-Jun-2021	471.95	483.00	495.50	476.05	493.10	495.15	489.32	32926	161.12	1086	21763	66.10
VISHWARAJ	EQ	22-Jun-2021	154.85	154.85	156.95	149.25	153.25	153.70	153.23	361132	553.35	3814	106908	29.60
VIVIDHA	BE	22-Jun-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	3367800	36.96	1979	-	-
VIVIMEDLAB	BE	22-Jun-2021	27.75	27.75	28.50	27.75	28.20	28.15	28.12	186755	52.52	790	-	-
VLSFINANCE	EQ	22-Jun-2021	127.80	133.00	135.45	128.20	132.45	131.85	132.55	150371	199.31	4385	74165	49.32
VMARCIND	SM	22-Jun-2021	33.10	33.50	35.50	33.50	35.50	35.50	34.92	36000	12.57	7	36000	100.00
VMART	EQ	22-Jun-2021	2835.45	2859.50	2867.20	2808.05	2815.50	2821.65	2832.81	9902	280.51	3025	3865	39.03
VOLTAMP	EQ	22-Jun-2021	1360.95	1389.40	1393.05	1362.15	1380.00	1379.90	1380.55	9005	124.32	2012	5002	55.55
VOLTAS	EQ	22-Jun-2021	1019.15	1027.90	1030.30	1018.00	1022.00	1020.20	1023.71	680836	6969.81	26202	252616	37.10
VRLLOG	EQ	22-Jun-2021	275.95	279.65	286.65	274.80	277.60	276.90	281.73	367694	1035.90	10943	110003	29.92
VSSL	EQ	22-Jun-2021	218.30	221.00	228.00	211.40	212.05	213.75	219.82	301754	663.32	9501	116737	38.69
VSTIND	EQ	22-Jun-2021	3498.20	3515.70	3520.00	3470.00	3500.05	3506.05	3500.07	43613	1526.48	1234	40753	93.44
VSTTILLERS	EQ	22-Jun-2021	2162.25	2188.00	2190.00	2054.00	2060.00	2068.25	2125.78	105505	2242.81	9676	60362	57.21
VTL	EQ	22-Jun-2021	1365.20	1398.90	1410.00	1364.60	1376.00	1373.95	1387.60	38439	533.38	5101	22559	58.69
WABAG	EQ	22-Jun-2021	355.00	355.40	364.00	351.15	355.00	353.90	357.63	559126	1999.62	12410	261233	46.72
WABCOINDIA	EQ	22-Jun-2021	6904.45	6930.00	7067.65	6923.30	6960.00	6963.15	6990.88	6801	475.45	1844	4431	65.15
WALCHANNAG	EQ	22-Jun-2021	82.50	82.85	83.90	80.10	80.85	80.55	82.10	255562	209.82	3559	110502	43.24
WANBURY	BE	22-Jun-2021	97.90	96.50	99.00	95.75	98.70	97.35	97.37	59131	57.58	261	-	-
WATERBASE	EQ	22-Jun-2021	122.40	123.35	126.35	122.35	123.75	123.90	124.19	434298	539.35	8062	93504	21.53
WEALTH	BE	22-Jun-2021	144.65	144.35	144.35	138.05	144.35	144.35	139.31	25	0.03	4	-	-
WEBELSOLAR	EQ	22-Jun-2021	52.50	53.45	54.50	51.40	52.85	52.90	53.59	199819	107.09	1296	112078	56.09
WEIZMANIND	EQ	22-Jun-2021	57.30	59.25	59.25	56.05	57.25	57.05	57.41	14178	8.14	380	8540	60.23
WELCORP	EQ	22-Jun-2021	144.05	146.00	151.75	145.75	150.75	150.10	149.98	2157958	3236.45	17731	680628	31.54
WELENT	EQ	22-Jun-2021	108.30	109.80	118.40	108.65	114.70	114.90	113.70	960419	1091.97	16620	344912	35.91
WELINV	EQ	22-Jun-2021	388.75	397.55	406.90	385.50	389.50	397.65	396.40	1128	4.47	133	486	43.09
WELSPUNIND	EQ	22-Jun-2021	92.50	93.95	95.40	93.20	93.75	93.45	94.30	2588890	2441.44	14027	1212940	46.85
WENDT	EQ	22-Jun-2021	3685.10	3720.05	3924.00	3638.15	3900.00	3872.85	3813.34	4669	178.04	1486	1961	42.00
WESTLIFE	EQ	22-Jun-2021	501.35	502.00	504.30	489.00	491.50	490.80	495.01	56013	277.27	4535	28164	50.28
WEWIN	SM	22-Jun-2021	19.50	19.50	19.50	19.50	19.50	19.50	19.50	3000	0.59	1	3000	100.00
WFL	SM	22-Jun-2021	82.85	86.95	86.95	86.95	86.95	86.95	86.95	38400	33.39	7	38400	100.00
WHEELS	EQ	22-Jun-2021	577.80	599.00	640.00	583.00	588.00	586.70	595.00	59849	356.10	2799	41646	69.59
WHIRLPOOL	EQ	22-Jun-2021	2197.85	2207.95	2225.00	2190.00	2199.00	2199.35	2199.56	157399	3462.09	11678	121220	77.01
WILLAMAGOR	EQ	22-Jun-2021	20.55	21.25	21.25	20.40	20.65	20.80	20.89	7191	1.50	52	4214	58.60
WINDMACHIN	EQ	22-Jun-2021	37.45	37.80	38.50	36.50	36.70	36.55	37.30	150245	56.04	470	84215	56.05
WIPL	BE	22-Jun-2021	69.00	67.50	69.00	67.50	67.90	67.90	67.62	368	0.25	15	-	-
WIPRO	EQ	22-Jun-2021	542.15	545.25	559.95	542.30	556.70	556.55	553.47	5752921	31840.43	81952	1467349	25.51
WOCKPHARMA	EQ	22-Jun-2021	599.95	605.50	613.90	595.00	596.00	596.50	605.56	355101	2150.34	10114	120119	33.83
WONDERLA	EQ	22-Jun-2021	217.75	221.70	231.60	219.20	226.80	224.60	227.57	328033	746.50	9846	139833	42.63
WORTH	EQ	22-Jun-2021	74.85	74.90	79.75	72.75	75.40	75.40	76.07	135051	102.73	1372	58914	43.62
WSI	BE	22-Jun-2021	6.90	6.90	6.90	6.90	6.90	6.90	6.90	180	0.01	2	-	-
WSTCSTPAPR	EQ	22-Jun-2021	233.65	235.80	253.00	232.70	244.00	243.75	245.26	1965461	4820.44	35207	620228	31.56
XCHANGING	EQ	22-Jun-2021	82.25	83.00	83.50	80.40	81.10	80.80	82.33	363380	299.17	5140	146993	40.45
XELPMOC	EQ	22-Jun-2021	273.95	276.50	280.00	272.00	275.00	273.25	274.88	35411	97.34	2335	19135	54.04
XPROINDIA	BE	22-Jun-2021	173.70	182.20	182.35	176.70	182.35	182.35	182.34	39686	72.36	169	-	-
YAARII	BE	22-Jun-2021	108.00	113.40	113.40	107.30	108.50	108.10	110.07	84715	93.24	665	-	-
YESBANK	EQ	22-Jun-2021	13.90	14.10	14.10	13.75	13.85	13.80	13.93	93776874	13062.01	87774	36905423	39.35
ZEEL	EQ	22-Jun-2021	221.70	223.80	223.90	217.40	217.85	218.15	220.92	9338957	20631.65	43467	3810213	40.80
ZEEL	P2	22-Jun-2021	2.00	2.00	2.00	1.95	1.95	2.00	1.98	35116	0.70	155	33787	96.22
ZEELEARN	EQ	22-Jun-2021	16.90	17.10	18.30	17.05	17.25	17.20	17.61	6407837	1128.56	7673	3301043	51.52
ZEEMEDIA	EQ	22-Jun-2021	10.80	11.15	11.15	10.50	10.60	10.55	10.71	5514744	590.79	5458	3639162	65.99
ZENITHEXPO	BE	22-Jun-2021	82.90	84.90	85.00	82.65	84.65	84.65	84.05	1922	1.62	33	-	-
ZENSARTECH	EQ	22-Jun-2021	293.40	296.20	303.85	296.15	298.00	298.15	300.22	645922	1939.22	14365	338355	52.38
ZENTEC	EQ	22-Jun-2021	83.10	83.50	85.80	82.40	83.05	83.30	84.30	1082089	912.17	22404	128468	11.87
ZODIAC	SM	22-Jun-2021	16.65	16.95	16.95	16.95	16.95	16.95	16.95	4000	0.68	1	4000	100.00
ZODIACLOTH	EQ	22-Jun-2021	104.30	105.95	107.85	103.00	104.50	103.65	104.72	66376	69.51	1841	37671	56.75
ZODJRDMKJ	BE	22-Jun-2021	34.85	35.75	35.75	34.00	34.05	34.05	34.22	989	0.34	12	-	-
ZOTA	EQ	22-Jun-2021	171.25	185.45	198.50	178.00	187.05	187.30	191.21	1285003	2457.09	20257	351329	27.34
ZUARI	EQ	22-Jun-2021	127.85	128.90	132.40	125.00	126.20	126.95	129.32	154713	200.08	2168	78279	50.60
ZUARIGLOB	EQ	22-Jun-2021	116.20	118.25	118.25	114.35	116.00	115.25	116.02	79890	92.69	953	54996	68.84
ZYDUSWELL	EQ	22-Jun-2021	2054.20	2052.00	2079.45	2050.00	2055.05	2060.75	2064.36	14279	294.77	2380	5321	37.26