nse-sec-bhavdata-full-2021-06-27.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	25-Jun-2021	63.40	64.00	64.15	62.40	62.95	62.50	62.95	60252	37.93	991	37568	62.35
21STCENMGM	EQ	25-Jun-2021	21.00	21.40	21.40	21.40	21.40	21.40	21.40	3008	0.64	10	3008	100.00
3IINFOTECH	BE	25-Jun-2021	10.10	9.60	9.95	9.60	9.60	9.60	9.60	8617639	827.51	9100	-	-
3MINDIA	EQ	25-Jun-2021	25258.90	25485.00	25485.00	24999.80	25075.95	25060.45	25146.28	1449	364.37	844	825	56.94
3PLAND	EQ	25-Jun-2021	14.05	14.20	14.40	13.40	13.50	13.50	13.94	69566	9.69	204	52362	75.27
515GS2025	GS	25-Jun-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
577GS2030	GS	25-Jun-2021	90.26	90.26	90.26	85.75	90.00	90.00	87.33	784	0.68	11	500	63.78
5PAISA	EQ	25-Jun-2021	418.10	418.10	425.00	415.05	423.50	423.70	419.44	19681	82.55	868	8951	45.48
619GS2034	GS	25-Jun-2021	98.00	102.14	102.14	93.15	93.15	93.15	100.34	5	0.01	5	4	80.00
63MOONS	BE	25-Jun-2021	94.35	94.20	97.00	92.70	94.50	95.10	94.56	41449	39.19	408	-	-
667GS2050	GS	25-Jun-2021	100.34	100.00	100.05	100.00	100.00	100.00	100.00	1025	1.03	6	1025	100.00
68GS2060	GS	25-Jun-2021	103.50	102.60	102.60	102.00	102.00	102.00	102.50	685	0.70	4	685	100.00
716GS2050	GS	25-Jun-2021	110.00	110.00	110.00	110.00	110.00	110.00	110.00	13	0.01	1	13	100.00
772GS2049	GS	25-Jun-2021	114.00	116.19	116.19	116.19	116.19	116.19	116.19	60	0.07	1	60	100.00
817GS2044	GS	25-Jun-2021	122.66	122.72	122.72	122.72	122.72	122.72	122.72	40	0.05	1	40	100.00
824GS2027	GS	25-Jun-2021	101.17	101.17	101.17	101.17	101.17	101.17	101.17	100	0.10	1	100	100.00
A2ZINFRA	BE	25-Jun-2021	5.95	6.10	6.10	5.70	5.75	5.75	5.77	556982	32.16	721	-	-
AAATECH	SM	25-Jun-2021	66.00	67.95	72.45	67.95	71.00	71.00	70.76	42000	29.72	13	24000	57.14
AAKASH	EQ	25-Jun-2021	192.95	196.00	199.00	189.15	194.00	194.20	192.58	50837	97.90	427	9946	19.56
AARON	BE	25-Jun-2021	76.70	76.80	80.50	73.10	80.40	80.40	79.48	20497	16.29	265	-	-
AARTIDRUGS	EQ	25-Jun-2021	709.85	710.90	714.95	704.05	707.00	706.50	708.44	226291	1603.14	10737	110205	48.70
AARTIIND	EQ	25-Jun-2021	870.75	875.00	875.00	845.05	862.10	859.05	857.07	1392183	11931.93	36137	518894	37.27
AARTISURF	EQ	25-Jun-2021	1343.95	1359.00	1364.45	1345.95	1361.90	1357.40	1354.81	8462	114.64	3573	2836	33.51
AARVEEDEN	BE	25-Jun-2021	23.00	23.00	23.80	22.30	23.50	23.40	22.80	4124	0.94	46	-	-
AARVI	EQ	25-Jun-2021	67.25	68.00	68.00	66.45	66.85	66.85	66.99	32903	22.04	274	28373	86.23
AAVAS	EQ	25-Jun-2021	2523.85	2548.60	2559.75	2501.00	2530.00	2523.40	2539.97	16600	421.63	3711	6866	41.36
ABAN	BE	25-Jun-2021	47.15	47.00	47.50	45.00	45.00	45.40	45.93	112411	51.63	866	-	-
ABB	EQ	25-Jun-2021	1809.45	1823.60	1839.90	1794.05	1829.05	1824.05	1816.69	448519	8148.18	11655	106107	23.66
ABBOTINDIA	EQ	25-Jun-2021	16397.45	16487.85	16572.35	16355.05	16450.30	16471.40	16468.40	6029	992.88	2146	3789	62.85
ABCAPITAL	EQ	25-Jun-2021	118.55	119.00	120.40	118.60	119.10	119.00	119.18	1693273	2018.06	12961	898810	53.08
ABFRL	EQ	25-Jun-2021	210.35	212.00	223.60	208.50	222.80	221.50	217.11	11144807	24196.37	73208	4388653	39.38
ABFRLPP1	E1	25-Jun-2021	174.65	178.00	194.45	174.00	193.05	192.05	183.49	711624	1305.77	3836	608541	85.51
ABMINTLTD	EQ	25-Jun-2021	74.80	78.20	78.20	71.55	72.25	72.75	73.54	11577	8.51	149	3549	30.66
ABSLBANETF	EQ	25-Jun-2021	346.20	354.00	354.00	348.31	352.00	352.00	350.57	141	0.49	23	97	68.79
ABSLNN50ET	EQ	25-Jun-2021	389.20	391.00	391.00	391.00	391.00	391.00	391.00	53	0.21	2	53	100.00
ABSLRIF6RG	MF	25-Jun-2021	9.60	9.61	9.68	9.61	9.66	9.66	9.65	17972	1.73	5	17972	100.00
ACC	EQ	25-Jun-2021	2027.45	2028.90	2048.00	2028.00	2044.90	2041.15	2036.34	329128	6702.16	12776	113575	34.51
ACCELYA	EQ	25-Jun-2021	1179.15	1188.50	1219.95	1174.55	1205.60	1192.35	1198.29	111979	1341.83	4753	47624	42.53
ACCURACY	EQ	25-Jun-2021	83.75	84.50	84.95	77.25	79.30	80.90	81.60	42086	34.34	618	26122	62.07
ACE	EQ	25-Jun-2021	219.60	220.90	228.15	220.40	222.50	222.60	224.62	469416	1054.40	13280	114652	24.42
ACRYSIL	EQ	25-Jun-2021	573.10	578.30	584.00	560.00	561.40	561.65	572.59	151689	868.56	10350	38868	25.62
ADANIENT	EQ	25-Jun-2021	1508.50	1525.00	1534.00	1501.00	1516.00	1519.45	1518.09	4962963	75342.03	94791	612539	12.34
ADANIGREEN	BE	25-Jun-2021	1139.70	1116.95	1170.00	1090.00	1158.00	1167.25	1162.25	1964847	22836.49	15690	-	-
ADANIPORTS	EQ	25-Jun-2021	709.90	715.00	719.00	706.50	711.00	712.20	712.05	12085421	86054.12	169118	1344713	11.13
ADANIPOWER	BE	25-Jun-2021	119.70	115.05	121.40	114.00	116.50	116.75	116.82	4588667	5360.42	47730	-	-
ADANITRANS	BE	25-Jun-2021	1255.65	1231.65	1237.90	1192.90	1192.90	1192.90	1194.91	284591	3400.60	12818	-	-
ADFFOODS	EQ	25-Jun-2021	932.75	942.00	944.95	926.00	935.55	937.35	937.01	21202	198.66	4697	7024	33.13
ADL	BE	25-Jun-2021	41.10	43.15	43.15	40.30	43.15	43.15	42.64	8842	3.77	109	-	-
ADORWELD	EQ	25-Jun-2021	583.40	585.65	604.50	585.65	592.00	596.85	598.67	14462	86.58	1014	8280	57.25
ADROITINFO	EQ	25-Jun-2021	10.90	11.35	11.35	10.50	10.60	10.60	10.93	8227	0.90	56	3378	41.06
ADSL	EQ	25-Jun-2021	63.85	65.00	65.75	61.80	62.00	62.35	63.41	192262	121.91	1816	125175	65.11
ADVANIHOTR	EQ	25-Jun-2021	65.65	65.05	67.00	65.05	65.15	65.55	66.00	18340	12.10	483	7582	41.34
ADVENZYMES	EQ	25-Jun-2021	409.30	411.00	431.70	405.05	409.50	409.20	417.41	476476	1988.88	15267	114846	24.10
AEGISCHEM	EQ	25-Jun-2021	338.05	341.00	366.00	341.00	357.50	361.50	356.18	883593	3147.17	21588	240042	27.17
AFFLE	BE	25-Jun-2021	4588.55	4700.00	4700.00	4569.00	4599.00	4586.00	4597.00	28280	1300.03	7206	-	-
AGARIND	EQ	25-Jun-2021	314.40	317.45	318.00	305.05	309.95	307.95	309.37	25447	78.72	717	13462	52.90
AGCNET	BE	25-Jun-2021	1197.25	1176.00	1234.00	1176.00	1195.00	1187.45	1190.36	2218	26.40	97	-	-
AGRITECH	EQ	25-Jun-2021	44.75	46.55	46.55	44.00	44.35	44.70	44.83	13776	6.18	211	7232	52.50
AGROPHOS	EQ	25-Jun-2021	13.65	14.00	14.00	12.70	13.40	13.15	13.56	166140	22.53	993	63969	38.50
AHLADA	EQ	25-Jun-2021	169.25	169.10	174.90	167.00	168.00	168.05	168.29	25400	42.74	431	20126	79.24
AHLEAST	EQ	25-Jun-2021	173.65	173.65	188.00	173.45	179.30	178.85	182.60	32469	59.29	999	14176	43.66
AHLUCONT	EQ	25-Jun-2021	320.10	323.50	339.40	317.45	338.00	331.50	330.09	59396	196.06	1707	29211	49.18
AHLWEST	EQ	25-Jun-2021	215.90	215.45	219.90	215.30	219.00	218.25	217.31	8293	18.02	435	3622	43.68
AIAENG	EQ	25-Jun-2021	2070.65	2090.00	2135.00	2055.25	2121.00	2116.50	2106.89	46895	988.02	7398	20553	43.83
AIRAN	EQ	25-Jun-2021	34.05	35.55	35.55	29.50	32.75	32.70	32.44	1149682	372.91	8338	477126	41.50
AISL	SM	25-Jun-2021	44.10	44.35	44.35	42.55	42.55	42.55	43.44	22800	9.90	15	1200	5.26
AJANTPHARM	EQ	25-Jun-2021	1968.95	1980.85	1980.85	1943.05	1951.95	1954.25	1956.45	35930	702.95	6087	12453	34.66
AJMERA	EQ	25-Jun-2021	229.65	234.70	270.00	230.65	255.20	258.90	256.82	5744845	14753.71	135300	768170	13.37
AJOONI	BE	25-Jun-2021	54.75	55.90	55.90	53.75	53.95	53.85	54.33	61140	33.22	235	-	-
AKASH	EQ	25-Jun-2021	224.00	222.25	232.70	220.25	229.90	227.75	227.29	98099	222.96	876	75559	77.02
AKG	EQ	25-Jun-2021	28.35	28.80	28.95	28.10	28.60	28.60	28.61	16994	4.86	183	7619	44.83
AKSHARCHEM	EQ	25-Jun-2021	348.05	348.90	354.15	347.20	349.05	350.65	349.93	22320	78.10	1317	9809	43.95
AKSHOPTFBR	BE	25-Jun-2021	8.10	8.25	8.25	7.70	7.95	7.95	7.84	507693	39.80	732	-	-
AKZOINDIA	EQ	25-Jun-2021	2342.30	2354.00	2355.00	2294.00	2300.00	2310.65	2312.34	26823	620.24	4734	15390	57.38
ALANKIT	EQ	25-Jun-2021	23.20	23.35	23.35	22.55	23.05	23.00	22.95	263939	60.58	1098	140224	53.13
ALBERTDAVD	EQ	25-Jun-2021	477.40	483.00	489.95	478.10	480.00	480.25	483.32	23300	112.61	1699	12114	51.99
ALEMBICLTD	EQ	25-Jun-2021	126.75	127.80	129.35	126.55	127.55	127.45	128.01	394943	505.56	6374	105923	26.82
ALICON	EQ	25-Jun-2021	578.00	576.30	590.00	558.05	563.00	564.60	575.88	7758	44.68	687	5407	69.70
ALKALI	EQ	25-Jun-2021	70.25	71.30	71.30	69.10	70.45	69.90	70.17	23517	16.50	767	16729	71.14
ALKEM	EQ	25-Jun-2021	3094.05	3100.00	3148.75	3090.00	3142.90	3142.05	3129.47	51233	1603.32	7466	19019	37.12
ALKYLAMINE	EQ	25-Jun-2021	3542.35	3558.80	3680.00	3531.40	3609.00	3608.60	3614.02	103078	3725.26	13671	39620	38.44
ALLCARGO	EQ	25-Jun-2021	143.50	145.00	163.90	144.00	160.20	160.65	157.70	12181473	19209.82	89422	2961671	24.31
ALLSEC	EQ	25-Jun-2021	372.90	373.25	382.85	366.00	381.25	381.05	373.01	13539	50.50	1094	6960	51.41
ALMONDZ	EQ	25-Jun-2021	47.55	49.20	49.90	45.25	49.90	49.90	49.04	54977	26.96	489	44195	80.39
ALOKINDS	EQ	25-Jun-2021	27.10	27.25	27.30	25.90	26.00	26.00	26.25	14134343	3710.00	26907	7248403	51.28
ALPA	BE	25-Jun-2021	54.70	54.50	55.95	53.20	54.15	54.90	54.27	37400	20.30	258	-	-
ALPHAGEO	EQ	25-Jun-2021	284.95	288.00	305.00	280.05	293.90	296.15	294.46	109095	321.25	2318	56743	52.01
ALPSINDUS	BE	25-Jun-2021	3.55	3.55	3.70	3.40	3.40	3.40	3.51	7936	0.28	37	-	-
AMARAJABAT	EQ	25-Jun-2021	741.30	741.95	747.25	738.70	745.05	745.25	744.06	663095	4933.84	19899	223344	33.68
AMBER	EQ	25-Jun-2021	2973.95	2985.00	3030.00	2907.00	2933.00	2929.80	2955.89	199094	5884.99	24316	60896	30.59
AMBICAAGAR	EQ	25-Jun-2021	19.95	20.00	20.70	19.60	20.30	20.00	20.31	46387	9.42	293	24183	52.13
AMBIKCO	EQ	25-Jun-2021	1188.00	1181.00	1201.10	1168.15	1173.00	1175.30	1184.91	21772	257.98	5246	9152	42.04
AMBUJACEM	EQ	25-Jun-2021	346.50	346.90	349.50	345.15	348.15	348.05	347.20	2206671	7661.60	21129	1070716	48.52
AMDIND	EQ	25-Jun-2021	28.65	28.80	28.80	27.25	27.25	27.25	27.79	76407	21.24	393	60247	78.85
AMJLAND	EQ	25-Jun-2021	30.45	30.45	30.95	29.20	30.95	30.60	30.25	60495	18.30	483	41182	68.08
AMRUTANJAN	EQ	25-Jun-2021	675.55	682.00	687.25	672.00	675.05	676.10	678.84	29509	200.32	3752	14263	48.33
ANANTRAJ	BE	25-Jun-2021	57.65	58.60	59.00	57.00	58.00	58.05	58.19	86527	50.35	372	-	-
ANDHRACEMT	BE	25-Jun-2021	17.50	16.65	16.65	16.65	16.65	16.65	16.65	97091	16.17	480	-	-
ANDHRAPAP	EQ	25-Jun-2021	247.80	248.55	250.70	243.95	245.50	246.30	246.20	21635	53.27	1199	10943	50.58
ANDHRSUGAR	EQ	25-Jun-2021	484.95	490.00	507.00	471.55	503.00	498.05	492.30	1803117	8876.80	55249	311311	17.27
ANGELBRKG	EQ	25-Jun-2021	815.55	819.50	822.95	792.00	805.00	802.00	809.41	104123	842.79	6224	52793	50.70
ANIKINDS	EQ	25-Jun-2021	21.20	21.90	21.90	20.25	21.10	21.15	21.09	184280	38.87	674	112463	61.03
ANKITMETAL	BE	25-Jun-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.94	240347	4.65	312	-	-
ANMOL	EQ	25-Jun-2021	141.35	149.50	149.50	140.00	140.00	140.40	142.08	28104	39.93	335	5524	19.66
ANSALAPI	BE	25-Jun-2021	8.25	8.35	8.40	8.10	8.15	8.15	8.23	149901	12.34	148	-	-
ANSALHSG	EQ	25-Jun-2021	8.25	8.30	8.30	8.00	8.00	8.05	8.10	62160	5.04	141	35485	57.09
ANUP	EQ	25-Jun-2021	868.00	873.00	876.00	850.00	871.00	870.45	864.41	23273	201.17	2271	12187	52.37
ANURAS	EQ	25-Jun-2021	744.35	740.00	748.20	728.60	745.00	745.25	738.75	162493	1200.41	13657	39689	24.43
APARINDS	EQ	25-Jun-2021	518.65	521.75	528.95	515.50	519.10	521.35	522.67	22981	120.12	1747	12630	54.96
APCL	EQ	25-Jun-2021	336.90	341.45	345.00	335.10	344.00	343.60	341.69	66968	228.83	3979	34006	50.78
APCOTEXIND	EQ	25-Jun-2021	301.65	304.00	314.00	302.05	311.05	310.45	310.20	43363	134.51	2204	26630	61.41
APEX	EQ	25-Jun-2021	279.45	280.40	281.60	270.00	270.95	271.40	276.56	157987	436.93	5289	90427	57.24
APLAPOLLO	EQ	25-Jun-2021	1626.35	1628.00	1635.00	1610.00	1620.00	1618.80	1624.23	126218	2050.07	11071	89440	70.86
APLLTD	EQ	25-Jun-2021	977.30	980.00	992.35	971.45	980.00	981.20	983.16	137274	1349.62	8204	57623	41.98
APOLLO	EQ	25-Jun-2021	114.30	115.95	116.70	114.10	114.65	114.60	115.35	86001	99.20	1773	45932	53.41
APOLLOHOSP	EQ	25-Jun-2021	3203.25	3253.25	3465.00	3222.25	3431.50	3439.00	3391.12	3717669	126070.55	189813	884915	23.80
APOLLOPIPE	EQ	25-Jun-2021	999.10	1010.00	1024.20	1000.05	1014.50	1011.90	1013.93	33870	343.42	3066	20746	61.25
APOLLOTYRE	EQ	25-Jun-2021	219.85	220.45	224.35	219.25	221.00	221.25	221.63	4482718	9934.98	51737	1518449	33.87
APOLSINHOT	EQ	25-Jun-2021	785.50	790.60	799.95	782.00	789.05	789.25	787.80	1748	13.77	139	1286	73.57
APTECHT	EQ	25-Jun-2021	241.85	243.00	246.70	238.65	240.25	240.10	242.24	268661	650.80	15114	53150	19.78
ARCHIDPLY	BE	25-Jun-2021	34.45	35.15	35.95	34.00	34.80	35.15	34.89	16880	5.89	237	-	-
ARCHIES	EQ	25-Jun-2021	16.70	16.55	16.80	16.05	16.20	16.20	16.33	127413	20.80	533	82887	65.05
ARENTERP	EQ	25-Jun-2021	15.95	16.70	16.70	15.45	16.70	16.50	16.50	2666	0.44	49	2072	77.72
ARIES	EQ	25-Jun-2021	129.95	130.80	133.80	129.00	130.00	130.00	131.49	241740	317.85	5492	64007	26.48
ARIHANT	BE	25-Jun-2021	26.40	25.50	26.30	25.20	26.15	25.45	25.47	3744	0.95	23	-	-
ARIHANTCAP	EQ	25-Jun-2021	125.10	125.30	129.50	125.15	127.00	127.40	127.66	19107	24.39	645	9287	48.61
ARIHANTSUP	BE	25-Jun-2021	94.85	94.85	96.00	91.20	93.95	93.60	94.48	20389	19.26	387	-	-
ARMANFIN	EQ	25-Jun-2021	660.05	650.00	650.00	625.00	642.85	633.50	635.46	42518	270.19	3669	19489	45.84
AROGRANITE	EQ	25-Jun-2021	54.50	56.70	60.95	54.35	59.40	59.45	59.15	1001128	592.21	5054	386665	38.62
ARROWGREEN	BE	25-Jun-2021	153.85	149.00	161.50	148.10	161.50	161.50	157.77	18753	29.59	299	-	-
ARSHIYA	EQ	25-Jun-2021	31.25	31.70	32.80	31.70	32.80	32.80	32.58	260136	84.75	532	218077	83.83
ARSSINFRA	BE	25-Jun-2021	31.25	30.20	32.00	30.20	31.05	31.00	30.85	9044	2.79	67	-	-
ARTEMISMED	BE	25-Jun-2021	300.60	304.90	305.00	295.00	298.00	299.05	302.19	4774	14.43	63	-	-
ARVEE	BE	25-Jun-2021	115.50	118.10	120.00	109.75	117.80	117.80	113.67	857	0.97	44	-	-
ARVIND	EQ	25-Jun-2021	80.45	80.65	81.00	78.45	79.30	78.95	79.65	632517	503.82	4250	439132	69.43
ARVINDFASN	EQ	25-Jun-2021	139.25	139.25	140.50	138.20	140.30	139.05	138.93	293532	407.82	4282	199037	67.81
ARVSMART	EQ	25-Jun-2021	107.35	109.00	109.00	105.55	106.75	106.30	107.00	54175	57.97	1018	34122	62.98
ASAHIINDIA	EQ	25-Jun-2021	319.45	323.65	324.00	318.00	319.75	318.85	320.78	42642	136.79	5281	15457	36.25
ASAHISONG	EQ	25-Jun-2021	335.25	338.00	344.40	335.00	341.70	338.30	339.36	18898	64.13	1050	12560	66.46
ASAL	EQ	25-Jun-2021	65.40	68.65	68.65	62.60	66.05	66.60	66.30	155617	103.17	2070	95099	61.11
ASALCBR	EQ	25-Jun-2021	482.60	481.80	488.95	477.60	481.45	481.35	483.62	42677	206.40	3116	18679	43.77
ASHAPURMIN	BE	25-Jun-2021	151.75	152.85	159.30	145.30	159.30	158.95	155.18	202516	314.27	1246	-	-
ASHIANA	EQ	25-Jun-2021	139.25	139.55	143.50	138.60	139.75	140.10	140.67	215307	302.88	3453	90180	41.88
ASHIMASYN	BE	25-Jun-2021	19.50	19.00	19.80	19.00	19.35	19.35	19.29	32260	6.22	61	-	-
ASHOKA	EQ	25-Jun-2021	103.50	104.20	107.50	103.30	104.00	104.40	105.49	4623268	4876.88	26585	1669982	36.12
ASHOKLEY	EQ	25-Jun-2021	118.20	123.00	129.50	122.00	123.80	123.40	125.26	104328686	130680.02	324419	12255729	11.75
ASIANHOTNR	EQ	25-Jun-2021	89.35	90.40	91.90	89.15	89.85	90.20	90.38	11555	10.44	282	5723	49.53
ASIANPAINT	EQ	25-Jun-2021	3043.25	3030.20	3053.50	2985.00	3006.90	3003.90	3006.00	786964	23656.11	62490	288295	36.63
ASIANTILES	EQ	25-Jun-2021	173.35	175.10	186.50	175.10	179.60	179.50	180.97	836444	1513.71	11440	283745	33.92
ASLIND	SM	25-Jun-2021	11.70	11.40	11.40	11.40	11.40	11.40	11.40	4000	0.46	1	4000	100.00
ASPINWALL	EQ	25-Jun-2021	198.15	201.20	203.80	193.20	199.80	197.50	196.45	5400	10.61	123	3952	73.19
ASTEC	EQ	25-Jun-2021	1326.70	1342.65	1352.00	1327.05	1350.00	1341.85	1339.19	10824	144.95	1802	5959	55.05
ASTERDM	EQ	25-Jun-2021	158.05	158.90	160.10	156.55	156.75	157.20	158.28	624415	988.29	8739	291109	46.62
ASTRAL	EQ	25-Jun-2021	1929.20	1950.00	1950.05	1886.10	1920.45	1920.05	1911.13	211592	4043.80	20602	96667	45.69
ASTRAMICRO	EQ	25-Jun-2021	172.70	174.00	175.90	171.20	172.00	172.50	173.69	651784	1132.12	8976	201861	30.97
ASTRAZEN	EQ	25-Jun-2021	3649.65	3675.00	3675.00	3635.00	3638.00	3641.75	3650.29	10230	373.42	2086	5251	51.33
ASTRON	EQ	25-Jun-2021	56.15	56.75	57.45	53.10	54.00	54.05	54.94	247732	136.12	3994	138508	55.91
ATFL	EQ	25-Jun-2021	941.60	950.00	968.00	933.85	943.90	939.10	944.44	11602	109.57	932	8234	70.97
ATGL	BE	25-Jun-2021	1251.95	1189.40	1189.40	1189.40	1189.40	1189.40	1189.40	99247	1180.44	5807	-	-
ATLANTA	BE	25-Jun-2021	13.70	13.70	13.90	13.05	13.45	13.30	13.24	54460	7.21	214	-	-
ATUL	EQ	25-Jun-2021	8937.20	8992.35	8992.35	8865.60	8885.00	8878.25	8915.32	6999	623.98	2260	4076	58.24
ATULAUTO	EQ	25-Jun-2021	190.55	192.50	194.50	189.80	190.90	190.35	191.68	96296	184.58	2297	54507	56.60
AUBANK	EQ	25-Jun-2021	1010.15	1019.55	1040.30	1016.20	1031.00	1035.60	1030.93	725955	7484.09	21329	252109	34.73
AURIONPRO	EQ	25-Jun-2021	147.10	148.30	148.30	143.40	145.25	144.60	145.45	41199	59.92	1624	25623	62.19
AUROPHARMA	EQ	25-Jun-2021	938.20	940.00	959.05	939.60	950.00	950.35	950.49	1758141	16710.98	47680	744455	42.34
AUSOMENT	EQ	25-Jun-2021	85.45	87.20	87.20	83.65	84.90	85.05	85.49	13713	11.72	358	7737	56.42
AUTOAXLES	EQ	25-Jun-2021	1311.50	1322.60	1355.35	1322.00	1345.00	1341.85	1342.41	11056	148.42	1595	6197	56.05
AUTOIND	BE	25-Jun-2021	45.20	45.95	47.00	43.10	46.00	46.85	45.25	32801	14.84	255	-	-
AVADHSUGAR	EQ	25-Jun-2021	427.55	434.00	500.00	420.00	452.40	452.55	467.49	3679000	17199.07	99012	512683	13.94
AVANTIFEED	EQ	25-Jun-2021	555.80	557.00	562.60	551.00	552.60	552.95	557.42	188559	1051.07	6689	73271	38.86
AVG	SM	25-Jun-2021	68.35	71.75	71.75	71.75	71.75	71.75	71.75	1200	0.86	1	1200	100.00
AVTNPL	EQ	25-Jun-2021	66.50	67.50	67.85	66.10	66.35	66.65	67.05	113336	76.00	2052	64798	57.17
AWHCL	EQ	25-Jun-2021	336.90	341.00	342.00	336.50	337.20	338.50	339.09	59784	202.72	2307	38939	65.13
AXISBANK	EQ	25-Jun-2021	739.15	737.55	765.95	737.55	760.60	761.35	756.22	11170037	84469.59	172938	4831949	43.26
AXISBNKETF	EQ	25-Jun-2021	348.00	348.00	353.00	344.95	350.98	351.53	349.68	1822	6.37	65	1737	95.33
AXISBPSETF	EQ	25-Jun-2021	10.14	10.14	10.15	10.13	10.14	10.14	10.14	4728	0.48	75	3993	84.45
AXISCADES	BE	25-Jun-2021	80.70	80.70	82.90	76.70	78.90	78.30	79.02	55918	44.19	564	-	-
AXISGOLD	EQ	25-Jun-2021	40.85	40.85	40.95	40.65	40.86	40.91	40.84	137547	56.17	3887	76821	55.85
AXISHCETF	EQ	25-Jun-2021	85.94	86.90	86.90	85.10	86.35	86.14	85.94	4803	4.13	145	3155	65.69
AXISNIFTY	EQ	25-Jun-2021	164.11	164.14	165.16	163.91	164.99	164.80	164.61	3576	5.89	113	2271	63.51
AXISTECETF	EQ	25-Jun-2021	280.00	305.20	305.20	279.00	290.50	292.94	284.88	8808	25.09	90	6088	69.12
AYMSYNTEX	EQ	25-Jun-2021	74.85	73.95	76.75	73.65	76.00	75.15	75.03	67767	50.84	542	59697	88.09
BAFNAPH	EQ	25-Jun-2021	139.30	138.00	146.05	137.85	143.10	143.90	142.58	15386	21.94	492	7050	45.82
BAGFILMS	BE	25-Jun-2021	3.65	3.75	3.75	3.50	3.55	3.55	3.53	541552	19.13	324	-	-
BAJAJ-AUTO	EQ	25-Jun-2021	4226.90	4220.00	4249.00	4178.00	4192.95	4196.15	4209.58	175051	7368.92	21204	52146	29.79
BAJAJCON	EQ	25-Jun-2021	286.05	287.70	287.75	283.00	283.70	283.65	284.85	308502	878.76	9524	195115	63.25
BAJAJELEC	EQ	25-Jun-2021	1036.00	1044.65	1060.40	1031.85	1045.75	1044.80	1048.44	91550	959.85	9105	41360	45.18
BAJAJFINSV	EQ	25-Jun-2021	12333.25	12355.00	12520.00	12320.50	12465.00	12486.60	12446.19	218717	27221.93	27439	45493	20.80
BAJAJHIND	EQ	25-Jun-2021	16.85	17.40	17.65	16.85	17.65	17.65	17.45	25001053	4363.37	21826	13619401	54.48
BAJAJHLDNG	EQ	25-Jun-2021	3616.15	3623.60	3690.00	3611.20	3655.00	3656.40	3652.68	21621	789.75	3416	10734	49.65
BAJFINANCE	EQ	25-Jun-2021	6043.60	6057.00	6107.00	6030.20	6070.00	6075.80	6069.71	961994	58390.28	72155	205228	21.33
BALAJITELE	EQ	25-Jun-2021	64.85	65.50	66.25	64.25	65.10	65.05	65.21	290726	189.59	2600	145797	50.15
BALAMINES	EQ	25-Jun-2021	2543.50	2547.80	2766.00	2545.45	2695.00	2691.60	2677.90	137730	3688.27	14248	58254	42.30
BALAXI	EQ	25-Jun-2021	591.90	599.15	599.15	586.00	590.00	587.20	590.64	2096	12.38	175	1208	57.63
BALKRISHNA	BE	25-Jun-2021	18.85	18.85	19.60	18.00	18.95	18.15	18.70	1825	0.34	16	-	-
BALKRISIND	EQ	25-Jun-2021	2242.45	2239.95	2255.25	2227.50	2246.00	2247.45	2242.89	258137	5789.72	9917	113938	44.14
BALLARPUR	BZ	25-Jun-2021	1.85	1.80	1.85	1.80	1.80	1.80	1.80	2550383	45.91	695	-	-
BALMLAWRIE	EQ	25-Jun-2021	142.15	143.00	146.25	140.60	141.30	141.55	143.60	717184	1029.88	10428	288498	40.23
BALPHARMA	BE	25-Jun-2021	98.95	97.00	99.50	97.00	98.60	98.45	98.52	14718	14.50	182	-	-
BALRAMCHIN	EQ	25-Jun-2021	351.75	355.00	363.80	346.70	350.70	351.05	357.11	3827109	13667.16	60982	919718	24.03
BANARBEADS	EQ	25-Jun-2021	55.70	57.20	57.20	55.00	56.00	55.55	55.78	13189	7.36	252	5893	44.68
BANARISUG	EQ	25-Jun-2021	1799.75	1817.95	1875.00	1774.75	1811.00	1819.70	1827.24	13826	252.63	1888	4999	36.16
BANCOINDIA	EQ	25-Jun-2021	197.35	199.00	199.90	187.25	189.20	191.80	194.51	471150	916.44	13616	223564	47.45
BANDHANBNK	EQ	25-Jun-2021	333.40	333.40	339.50	332.05	332.85	333.00	335.98	3971203	13342.57	44371	1751036	44.09
BANG	EQ	25-Jun-2021	33.75	33.35	34.30	33.20	33.30	33.50	33.75	23828	8.04	189	8609	36.13
BANKA	EQ	25-Jun-2021	67.85	68.65	69.60	68.45	68.50	68.60	69.41	21601	14.99	147	20845	96.50
BANKBARODA	EQ	25-Jun-2021	80.85	81.60	84.00	81.00	83.50	83.50	83.09	49628774	41234.63	91121	13106112	26.41
BANKBEES	EQ	25-Jun-2021	350.42	350.99	356.45	350.00	354.49	354.99	354.30	766342	2715.11	8996	441244	57.58
BANKINDIA	EQ	25-Jun-2021	77.00	77.40	79.25	77.00	77.50	77.65	77.96	3450125	2689.78	14024	876324	25.40
BANSWRAS	BE	25-Jun-2021	160.80	161.00	168.80	161.00	168.80	168.80	167.09	10296	17.20	53	-	-
BARBEQUE	EQ	25-Jun-2021	891.60	908.00	915.00	888.05	889.00	892.20	901.79	112040	1010.36	8084	32443	28.96
BARTRONICS	BZ	25-Jun-2021	3.95	3.95	4.10	3.90	4.00	3.95	3.98	24747	0.99	56	-	-
BASF	EQ	25-Jun-2021	2566.25	2583.00	2650.55	2575.10	2591.05	2595.55	2618.03	34767	910.21	4504	6272	18.04
BASML	BE	25-Jun-2021	74.65	76.25	76.25	74.00	75.60	75.30	74.98	32923	24.68	227	-	-
BATAINDIA	EQ	25-Jun-2021	1648.60	1651.90	1659.15	1625.45	1631.95	1629.95	1635.65	286082	4679.29	11497	104082	36.38
BAYERCROP	EQ	25-Jun-2021	5626.65	5626.65	5697.90	5575.05	5616.00	5603.40	5655.13	8739	494.20	2484	4557	52.15
BBL	EQ	25-Jun-2021	1228.55	1234.65	1256.00	1220.00	1239.90	1249.70	1241.28	9432	117.08	1583	4239	44.94
BBTC	EQ	25-Jun-2021	1309.90	1337.00	1358.85	1325.10	1335.00	1331.35	1343.16	206543	2774.20	14096	82276	39.83
BCG	EQ	25-Jun-2021	18.45	19.35	19.35	19.35	19.35	19.35	19.35	805466	155.86	604	805466	100.00
BCLIND	EQ	25-Jun-2021	224.00	224.60	259.00	224.05	253.00	254.50	246.10	1131462	2784.49	22927	315218	27.86
BCONCEPTS	SM	25-Jun-2021	28.80	30.20	30.20	28.45	30.20	30.20	29.70	63000	18.71	12	51000	80.95
BCP	BE	25-Jun-2021	3.85	3.85	3.95	3.80	3.80	3.85	3.87	189381	7.33	407	-	-
BDL	EQ	25-Jun-2021	356.10	357.00	357.35	353.00	354.00	354.30	354.70	143264	508.15	3778	93492	65.26
BEARDSELL	BE	25-Jun-2021	13.40	13.95	13.95	13.05	13.20	13.20	13.50	4429	0.60	30	-	-
BECTORFOOD	EQ	25-Jun-2021	401.60	402.00	406.50	400.55	401.50	401.20	403.05	116417	469.22	4877	60155	51.67
BEDMUTHA	BE	25-Jun-2021	35.50	33.75	37.25	33.75	35.50	35.95	35.52	45190	16.05	161	-	-
BEL	EQ	25-Jun-2021	171.15	171.15	175.90	170.85	174.95	175.00	174.38	23799864	41501.84	128750	4744948	19.94
BEML	EQ	25-Jun-2021	1339.15	1341.00	1363.00	1332.10	1338.00	1344.00	1345.57	245298	3300.66	12089	65565	26.73
BEPL	EQ	25-Jun-2021	177.05	178.65	179.40	172.60	174.35	174.25	176.11	1232879	2171.17	22250	412113	33.43
BERGEPAINT	EQ	25-Jun-2021	813.20	813.00	816.00	804.00	805.90	806.05	807.40	303831	2453.14	11669	95302	31.37
BESTAGRO	EQ	25-Jun-2021	317.05	314.10	319.90	310.50	319.90	317.10	315.29	27592	86.99	413	6421	23.27
BETA	SM	25-Jun-2021	291.50	284.10	290.00	284.10	290.00	290.00	287.05	1600	4.59	2	800	50.00
BFINVEST	EQ	25-Jun-2021	403.90	405.60	409.90	384.75	392.70	395.00	400.64	131031	524.96	4889	31801	24.27
BFUTILITIE	EQ	25-Jun-2021	528.00	525.00	538.00	512.80	520.60	525.95	525.74	1004283	5279.90	25457	193734	19.29
BGRENERGY	EQ	25-Jun-2021	70.95	71.50	72.90	69.70	69.90	70.05	70.94	243992	173.10	2812	129441	53.05
BHAGERIA	EQ	25-Jun-2021	250.25	250.00	254.45	247.20	250.00	249.10	251.16	80748	202.81	3087	37849	46.87
BHAGYANGR	EQ	25-Jun-2021	49.50	49.20	52.90	49.20	51.80	52.15	51.84	101090	52.41	697	45884	45.39
BHAGYAPROP	EQ	25-Jun-2021	27.70	28.40	30.30	27.80	29.35	29.15	29.44	192053	56.54	877	104084	54.20
BHANDARI	EQ	25-Jun-2021	3.70	3.55	3.60	3.55	3.55	3.55	3.55	349828	12.42	506	197226	56.38
BHARATFORG	EQ	25-Jun-2021	735.55	736.80	750.00	736.00	736.90	741.40	744.35	1918673	14281.68	37900	630478	32.86
BHARATGEAR	EQ	25-Jun-2021	102.10	102.75	106.00	99.60	101.00	100.45	101.74	39553	40.24	1563	25088	63.43
BHARATRAS	EQ	25-Jun-2021	12605.05	12630.00	12739.00	12496.80	12555.05	12570.85	12597.69	1373	172.97	835	541	39.40
BHARATWIRE	EQ	25-Jun-2021	62.60	62.90	65.70	61.55	65.70	65.70	65.02	227456	147.89	792	89929	39.54
BHARTIARTL	EQ	25-Jun-2021	528.75	531.30	535.90	529.35	534.50	535.10	533.16	5402768	28805.66	63409	2562118	47.42
BHEL	EQ	25-Jun-2021	64.65	65.00	66.00	64.75	65.20	65.20	65.35	41261986	26966.16	61298	5442449	13.19
BIGBLOC	EQ	25-Jun-2021	95.05	94.65	99.00	94.00	97.05	97.35	96.85	13570	13.14	355	8406	61.95
BIL	BE	25-Jun-2021	246.90	246.80	252.00	244.00	251.00	249.60	247.90	2865	7.10	74	-	-
BINDALAGRO	EQ	25-Jun-2021	26.65	26.90	27.50	26.50	26.95	26.80	27.01	159656	43.13	1138	84415	52.87
BIOCON	EQ	25-Jun-2021	395.20	396.00	399.95	394.40	396.55	396.95	397.34	642550	2553.12	10411	179837	27.99
BIOFILCHEM	EQ	25-Jun-2021	67.45	67.40	68.40	66.50	67.00	66.90	67.24	56258	37.83	942	34536	61.39
BIRET	RR	25-Jun-2021	268.48	268.00	270.50	268.00	268.50	269.97	269.79	624600	1685.11	179	608400	97.41
BIRLACABLE	EQ	25-Jun-2021	106.35	107.00	122.20	106.65	115.00	114.65	115.88	1293576	1499.06	18253	394558	30.50
BIRLACORPN	EQ	25-Jun-2021	1230.20	1240.80	1257.00	1221.00	1227.00	1226.95	1241.92	136108	1690.35	8539	80176	58.91
BIRLAMONEY	EQ	25-Jun-2021	56.05	56.05	57.10	55.65	56.20	56.25	56.43	475022	268.07	6280	111324	23.44
BIRLATYRE	EQ	25-Jun-2021	29.15	29.40	29.40	28.15	28.75	28.80	28.78	379093	109.11	2063	224221	59.15
BLBLIMITED	EQ	25-Jun-2021	9.45	9.15	9.80	9.00	9.60	9.40	9.25	118494	10.96	485	69850	58.95
BLISSGVS	EQ	25-Jun-2021	110.55	111.40	111.40	109.05	109.05	109.35	110.19	149258	164.47	2436	81622	54.69
BLKASHYAP	EQ	25-Jun-2021	26.45	25.15	25.15	25.15	25.15	25.15	25.15	231200	58.15	205	231196	100.00
BLS	EQ	25-Jun-2021	130.10	131.25	132.80	129.10	130.50	130.15	130.21	182519	237.67	3325	90692	49.69
BLUECOAST	BE	25-Jun-2021	4.95	4.95	4.95	4.95	4.95	4.95	4.95	90	0.00	2	-	-
BLUEDART	EQ	25-Jun-2021	5835.10	5882.00	5910.70	5820.00	5842.00	5848.90	5854.33	20034	1172.86	4837	11117	55.49
BLUESTARCO	EQ	25-Jun-2021	815.05	815.05	824.40	810.00	810.00	815.50	815.89	98340	802.35	11356	61433	62.47
BODALCHEM	EQ	25-Jun-2021	106.15	105.60	105.60	98.40	101.00	100.90	101.63	1915511	1946.73	19308	910808	47.55
BOHRA	SM	25-Jun-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	2000	0.09	1	2000	100.00
BOMDYEING	EQ	25-Jun-2021	91.15	91.80	93.55	90.60	91.60	91.80	91.88	4165646	3827.21	17993	1009571	24.24
BOROLTD	EQ	25-Jun-2021	217.15	219.00	223.00	217.50	218.55	218.40	219.58	126099	276.89	2944	55902	44.33
BORORENEW	BE	25-Jun-2021	271.00	275.00	278.00	271.00	272.60	272.20	273.75	248816	681.13	3488	-	-
BOSCHLTD	EQ	25-Jun-2021	14950.00	14994.85	15147.60	14971.05	15070.00	15076.60	15064.43	28461	4287.49	7159	12662	44.49
BPCL	EQ	25-Jun-2021	466.10	468.40	472.10	466.20	469.85	470.05	469.72	2952120	13866.82	36451	1513449	51.27
BPL	EQ	25-Jun-2021	37.70	39.80	41.40	38.00	38.30	38.50	39.75	1843571	732.89	9069	622622	33.77
BRFL	EQ	25-Jun-2021	12.20	12.40	12.40	11.60	11.60	11.65	11.81	1627460	192.24	2355	1061739	65.24
BRIGADE	EQ	25-Jun-2021	291.50	291.40	291.40	285.00	287.00	286.45	289.28	204505	591.59	6689	145514	71.15
BRIGHT	SM	25-Jun-2021	8.65	8.35	9.05	8.25	8.25	8.25	8.31	111000	9.23	33	96000	86.49
BRITANNIA	EQ	25-Jun-2021	3689.10	3709.90	3709.90	3644.90	3665.00	3670.05	3668.69	176772	6485.22	21789	60405	34.17
BRITANNIA	N2	25-Jun-2021	32.76	32.70	32.84	32.70	32.75	32.75	32.73	2669	0.87	39	2667	99.93
BRNL	EQ	25-Jun-2021	34.05	33.20	34.40	33.10	33.35	33.20	33.65	88487	29.77	926	55174	62.35
BROOKS	EQ	25-Jun-2021	89.35	90.25	91.50	85.55	89.95	89.00	89.52	25837	23.13	576	16519	63.94
BSE	EQ	25-Jun-2021	880.75	886.90	918.00	880.00	904.00	907.75	899.67	476549	4287.35	19037	162235	34.04
BSHSL	EQ	25-Jun-2021	217.20	228.00	228.05	222.05	226.00	228.00	227.57	8351	19.00	220	6934	83.03
BSL	EQ	25-Jun-2021	55.40	56.55	57.00	54.70	57.00	56.60	56.18	32959	18.52	375	25968	78.79
BSLGOLDETF	EQ	25-Jun-2021	4321.20	4300.00	4325.00	4295.00	4308.00	4318.40	4307.45	897	38.64	100	791	88.18
BSLNIFTY	EQ	25-Jun-2021	174.30	172.27	175.36	172.27	175.34	175.34	174.70	351	0.61	28	194	55.27
BSOFT	EQ	25-Jun-2021	385.85	388.55	389.70	381.05	382.70	382.60	384.53	816225	3138.66	15446	340831	41.76
BURGERKING	EQ	25-Jun-2021	154.25	155.35	156.85	154.15	155.00	154.85	155.27	838969	1302.63	10436	329204	39.24
BUTTERFLY	BE	25-Jun-2021	680.85	688.00	699.00	660.00	698.00	696.55	688.67	25611	176.38	897	-	-
BVCL	BE	25-Jun-2021	24.60	25.10	25.70	23.55	25.00	24.90	24.46	5649	1.38	58	-	-
BYKE	BE	25-Jun-2021	29.25	28.50	29.50	27.80	28.25	28.55	28.40	62772	17.83	233	-	-
CADILAHC	EQ	25-Jun-2021	618.00	617.95	633.00	616.50	625.20	624.00	624.32	3101549	19363.61	39945	628698	20.27
CALSOFT	BE	25-Jun-2021	14.25	13.55	13.55	13.55	13.55	13.55	13.55	5785	0.78	26	-	-
CAMLINFINE	EQ	25-Jun-2021	167.00	167.10	172.40	167.10	172.25	171.35	170.42	415885	708.76	5710	246575	59.29
CAMS	EQ	25-Jun-2021	2777.30	2777.00	2794.80	2743.55	2788.00	2773.30	2759.97	68877	1900.99	13275	26198	38.04
CANBK	EQ	25-Jun-2021	149.05	150.00	155.30	149.35	153.45	153.40	152.75	15298977	23369.07	54159	3860042	25.23
CANDC	BZ	25-Jun-2021	4.95	4.95	5.15	4.75	4.75	4.75	4.86	63823	3.10	78	-	-
CANFINHOME	EQ	25-Jun-2021	519.15	520.70	527.90	516.25	518.20	520.05	524.47	480434	2519.73	14464	358718	74.67
CANTABIL	EQ	25-Jun-2021	440.90	441.35	445.00	433.70	436.65	436.55	439.01	57938	254.36	5171	21100	36.42
CAPACITE	EQ	25-Jun-2021	195.50	195.55	199.20	191.10	192.70	192.85	193.77	357420	692.57	5966	250167	69.99
CAPLIPOINT	EQ	25-Jun-2021	660.70	660.00	687.60	653.00	660.40	662.00	674.28	422336	2847.74	16420	84981	20.12
CAPTRUST	EQ	25-Jun-2021	98.80	101.85	101.85	95.30	95.75	96.35	97.06	14489	14.06	302	7654	52.83
CARBORUNIV	EQ	25-Jun-2021	583.90	584.90	588.35	580.15	586.35	584.50	584.58	53570	313.16	3559	32979	61.56
CAREERP	EQ	25-Jun-2021	155.80	158.70	164.00	156.40	161.50	161.35	160.29	175890	281.93	3672	95938	54.54
CARERATING	EQ	25-Jun-2021	716.75	721.40	742.95	717.60	727.10	727.20	731.28	432872	3165.52	21466	245419	56.70
CASTROLIND	EQ	25-Jun-2021	144.35	144.70	146.35	144.30	145.95	145.60	145.46	391108	568.92	6525	192867	49.31
CCCL	BE	25-Jun-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.62	327862	2.02	266	-	-
CCHHL	BE	25-Jun-2021	6.65	6.75	6.80	6.50	6.65	6.55	6.58	60432	3.98	145	-	-
CCL	EQ	25-Jun-2021	339.80	342.00	346.35	336.55	343.00	342.95	342.77	1023772	3509.18	25593	775078	75.71
CDSL	EQ	25-Jun-2021	964.50	964.90	976.00	964.00	971.45	971.90	971.70	217596	2114.38	12799	108300	49.77
CEATLTD	EQ	25-Jun-2021	1345.80	1356.00	1356.00	1338.00	1340.00	1340.60	1344.58	85535	1150.09	6446	34993	40.91
CEBBCO	EQ	25-Jun-2021	32.60	31.55	31.65	31.00	31.00	31.00	31.03	245908	76.30	358	245356	99.78
CELEBRITY	EQ	25-Jun-2021	8.25	8.40	8.60	7.95	8.50	8.20	8.12	74395	6.04	275	48996	65.86
CENTENKA	EQ	25-Jun-2021	413.45	416.75	418.60	403.20	406.65	405.65	409.17	132156	540.74	6563	72114	54.57
CENTEXT	EQ	25-Jun-2021	9.35	9.45	9.50	8.70	9.05	9.10	9.02	631127	56.90	1499	395210	62.62
CENTRALBK	EQ	25-Jun-2021	23.10	23.00	25.35	22.75	24.70	24.75	24.29	38439498	9337.30	45079	10560677	27.47
CENTRUM	EQ	25-Jun-2021	44.60	44.00	45.30	43.25	44.10	43.70	44.08	2654161	1169.93	8082	912845	34.39
CENTUM	EQ	25-Jun-2021	397.60	401.55	401.55	393.15	394.05	394.50	394.52	6989	27.57	224	5835	83.49
CENTURYPLY	EQ	25-Jun-2021	414.80	415.00	419.60	410.00	411.00	411.40	414.56	95937	397.72	5564	57590	60.03
CENTURYTEX	EQ	25-Jun-2021	602.15	604.00	610.00	593.10	595.95	598.70	599.99	666081	3996.42	12724	115926	17.40
CERA	EQ	25-Jun-2021	4303.30	4330.00	4385.00	4303.30	4363.00	4352.30	4343.88	4408	191.48	1430	2560	58.08
CEREBRAINT	EQ	25-Jun-2021	60.40	60.20	61.30	59.20	60.75	60.20	60.56	448872	271.83	4837	202302	45.07
CESC	EQ	25-Jun-2021	767.45	770.00	776.10	763.50	772.40	772.95	771.13	218006	1681.11	9630	96051	44.06
CGCL	EQ	25-Jun-2021	527.75	531.60	545.00	527.15	532.10	529.30	532.78	49377	263.07	6396	10249	20.76
CGPOWER	BE	25-Jun-2021	78.75	76.00	79.00	76.00	78.50	78.60	77.82	1271339	989.39	6284	-	-
CHALET	EQ	25-Jun-2021	177.40	178.90	184.00	176.25	180.55	181.00	178.29	766217	1366.05	4553	659711	86.10
CHAMBLFERT	EQ	25-Jun-2021	292.95	294.30	300.95	293.05	293.95	294.10	296.87	1299923	3859.05	34942	358337	27.57
CHEMBOND	EQ	25-Jun-2021	200.50	199.95	202.75	199.10	200.20	200.75	200.52	6589	13.21	472	4221	64.06
CHEMCON	EQ	25-Jun-2021	457.95	460.40	464.20	456.00	456.95	458.10	460.39	104651	481.81	4561	42664	40.77
CHEMFAB	EQ	25-Jun-2021	148.30	147.70	149.35	146.05	148.00	147.10	147.27	6429	9.47	522	3528	54.88
CHENNPETRO	EQ	25-Jun-2021	144.20	145.15	145.15	141.00	141.85	141.40	142.83	586698	837.96	8884	247323	42.16
CHOLAFIN	EQ	25-Jun-2021	530.05	531.75	536.00	529.10	533.00	531.90	532.86	2700418	14389.33	40634	1605735	59.46
CHOLAHLDNG	EQ	25-Jun-2021	633.95	639.50	639.50	626.25	630.00	632.70	631.98	25910	163.75	1815	13851	53.46
CIGNITITEC	EQ	25-Jun-2021	557.80	562.40	571.50	554.00	559.80	556.25	560.89	181801	1019.70	6220	101104	55.61
CINELINE	EQ	25-Jun-2021	49.95	49.50	51.20	48.85	50.00	49.55	50.12	88123	44.17	1070	48054	54.53
CINEVISTA	BE	25-Jun-2021	12.70	12.40	13.10	12.15	13.10	13.05	12.79	26015	3.33	71	-	-
CIPLA	EQ	25-Jun-2021	950.90	951.00	961.00	948.95	958.25	957.10	954.32	2134441	20369.48	49781	965483	45.23
CLEDUCATE	EQ	25-Jun-2021	114.75	115.75	120.45	112.05	116.00	115.70	118.68	115606	137.20	1193	84242	72.87
CLNINDIA	EQ	25-Jun-2021	587.40	587.40	613.00	577.20	585.50	584.10	596.44	485226	2894.06	23951	158472	32.66
CLSEL	EQ	25-Jun-2021	124.20	125.90	135.75	123.10	131.45	130.85	130.60	316381	413.21	4749	183148	57.89
CMICABLES	EQ	25-Jun-2021	55.10	55.85	57.90	52.50	53.75	54.00	54.71	141799	77.57	1166	74763	52.72
COALINDIA	EQ	25-Jun-2021	146.40	146.75	149.25	146.75	148.75	148.75	148.06	7400514	10957.43	42901	2340906	31.63
COCHINSHIP	EQ	25-Jun-2021	406.10	408.90	423.00	400.10	403.00	403.15	410.68	1239929	5092.10	33158	255589	20.61
COFFEEDAY	EQ	25-Jun-2021	38.20	38.55	39.00	37.55	38.00	38.00	38.26	652496	249.65	3143	372649	57.11
COFORGE	EQ	25-Jun-2021	4072.85	4100.75	4157.70	4055.00	4086.05	4097.70	4105.26	548604	22521.60	47725	111981	20.41
COLPAL	EQ	25-Jun-2021	1693.60	1709.00	1710.00	1673.55	1677.00	1676.95	1682.57	170928	2875.98	8015	74475	43.57
COMPINFO	EQ	25-Jun-2021	30.00	30.20	30.85	29.30	29.50	29.60	30.00	565510	169.63	2544	304659	53.87
COMPUSOFT	BE	25-Jun-2021	13.80	13.90	14.45	13.75	14.45	14.45	14.26	100320	14.31	374	-	-
CONCOR	EQ	25-Jun-2021	698.75	702.40	707.65	693.65	699.00	698.85	700.89	1260757	8836.57	26500	385156	30.55
CONFIPET	EQ	25-Jun-2021	59.80	60.30	60.45	59.50	59.75	59.75	59.92	290791	174.24	1922	168915	58.09
CONSOFINVT	EQ	25-Jun-2021	96.05	98.00	98.00	95.00	95.00	95.00	95.37	8274	7.89	77	6755	81.64
CONTROLPR	EQ	25-Jun-2021	369.80	375.00	375.00	365.50	367.50	368.25	369.72	10400	38.45	686	6524	62.73
CORALFINAC	EQ	25-Jun-2021	40.90	41.70	45.65	41.00	42.80	42.45	43.93	666703	292.90	6888	258534	38.78
CORDSCABLE	EQ	25-Jun-2021	73.10	73.00	83.55	70.00	76.80	76.40	78.12	3110652	2429.90	25759	970064	31.19
COROMANDEL	EQ	25-Jun-2021	908.10	915.00	956.00	911.00	928.30	929.35	940.05	1725411	16219.67	86765	606815	35.17
COSMOFILMS	EQ	25-Jun-2021	881.25	885.90	895.00	873.05	890.00	893.15	887.81	62444	554.39	3809	35756	57.26
COUNCODOS	BE	25-Jun-2021	3.10	3.20	3.20	2.95	3.05	3.00	2.97	235219	6.99	293	-	-
COX&KINGS	BZ	25-Jun-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	312626	7.50	267	-	-
CPSEETF	EQ	25-Jun-2021	26.17	26.33	26.40	26.04	26.20	26.18	26.24	1272181	333.88	7472	1044981	82.14
CRAFTSMAN	EQ	25-Jun-2021	1764.70	1755.00	1793.70	1733.00	1742.90	1743.00	1759.33	17519	308.22	2842	6831	38.99
CREATIVE	EQ	25-Jun-2021	139.70	140.00	140.00	132.30	133.60	133.85	134.75	195972	264.08	2480	118183	60.31
CREDITACC	EQ	25-Jun-2021	749.50	753.25	769.00	748.15	765.50	765.15	761.05	179311	1364.64	14118	88121	49.14
CREST	EQ	25-Jun-2021	102.20	103.45	103.75	99.75	103.00	101.25	101.31	20192	20.46	273	13965	69.16
CRISIL	EQ	25-Jun-2021	2804.50	2822.90	2836.90	2625.00	2642.00	2648.15	2693.12	63537	1711.13	8797	37546	59.09
CROMPTON	EQ	25-Jun-2021	413.80	414.00	415.00	409.15	411.10	410.50	411.35	472311	1942.85	27005	234162	49.58
CROWN	SM	25-Jun-2021	89.05	85.55	85.55	84.60	84.60	84.60	84.88	9000	7.64	7	9000	100.00
CSBBANK	EQ	25-Jun-2021	333.00	335.00	342.00	333.00	339.00	337.80	338.40	922348	3121.22	16258	337748	36.62
CTE	EQ	25-Jun-2021	35.95	37.30	37.70	36.00	37.70	37.70	36.91	72410	26.72	544	58413	80.67
CUB	EQ	25-Jun-2021	172.85	174.40	177.40	173.05	174.75	174.15	175.28	4909014	8604.36	33099	2092235	42.62
CUBEXTUB	BE	25-Jun-2021	25.45	25.95	25.95	24.65	25.15	25.15	25.31	3505	0.89	33	-	-
CUMMINSIND	EQ	25-Jun-2021	831.85	832.00	865.90	832.00	858.80	857.95	855.35	2302682	19695.93	47572	1025485	44.53
CUPID	EQ	25-Jun-2021	218.45	219.80	222.00	218.10	219.00	218.65	219.53	39160	85.97	1599	20745	52.97
CYBERMEDIA	EQ	25-Jun-2021	10.70	11.20	11.20	10.40	11.00	10.95	10.97	31014	3.40	247	24081	77.65
CYBERTECH	EQ	25-Jun-2021	139.45	140.65	144.80	140.65	141.50	142.25	142.88	133505	190.75	3855	63432	47.51
CYIENT	EQ	25-Jun-2021	848.15	854.00	856.80	837.00	839.90	839.50	845.53	104155	880.66	7577	73469	70.54
DAAWAT	EQ	25-Jun-2021	73.95	74.05	76.15	73.70	74.20	74.05	74.98	2036602	1527.10	11421	555671	27.28
DABUR	EQ	25-Jun-2021	575.20	575.25	575.50	562.95	564.35	564.45	566.66	1190963	6748.77	22419	549609	46.15
DALALSTCOM	BE	25-Jun-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	44271	0.58	38	-	-
DALBHARAT	EQ	25-Jun-2021	1801.05	1814.70	1872.50	1810.15	1845.00	1832.55	1851.14	176681	3270.61	14076	132001	74.71
DALMIASUG	EQ	25-Jun-2021	441.75	448.90	461.00	431.00	432.00	433.90	445.00	1104191	4913.70	40826	278916	25.26
DAMODARIND	EQ	25-Jun-2021	36.25	37.50	37.50	35.10	35.10	35.80	36.12	13786	4.98	194	6284	45.58
DANGEE	BE	25-Jun-2021	180.00	184.00	184.00	180.00	180.10	180.10	182.16	3878	7.06	19	-	-
DATAMATICS	EQ	25-Jun-2021	177.75	178.15	180.40	171.55	173.80	173.45	175.90	157505	277.06	4151	92322	58.62
DBCORP	EQ	25-Jun-2021	107.35	108.40	109.85	106.80	107.50	108.15	108.54	330742	358.99	5707	122712	37.10
DBL	EQ	25-Jun-2021	566.40	570.00	571.60	554.00	555.20	555.95	563.95	262346	1479.49	5293	155433	59.25
DBREALTY	EQ	25-Jun-2021	24.20	24.10	24.90	23.40	24.50	24.35	24.51	410555	100.61	1521	305779	74.48
DBSTOCKBRO	BE	25-Jun-2021	14.40	14.40	14.40	14.00	14.35	14.35	14.34	784	0.11	19	-	-
DCAL	EQ	25-Jun-2021	195.30	195.50	203.95	194.50	198.70	198.65	199.33	380775	758.99	5673	206396	54.20
DCBBANK	EQ	25-Jun-2021	104.95	105.50	106.75	104.70	105.20	105.20	105.70	1661042	1755.79	16562	888025	53.46
DCM	BE	25-Jun-2021	41.70	41.90	43.15	40.25	42.85	42.40	42.15	41946	17.68	183	-	-
DCMFINSERV	EQ	25-Jun-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	9777	0.31	12	9777	100.00
DCMNVL	EQ	25-Jun-2021	136.95	138.70	139.60	135.20	136.65	136.15	137.38	37103	50.97	583	25518	68.78
DCMSHRIRAM	EQ	25-Jun-2021	846.80	850.00	868.00	817.60	821.50	825.45	846.85	383129	3244.52	18699	100788	26.31
DCW	EQ	25-Jun-2021	39.55	39.85	42.60	39.70	41.80	41.55	41.62	15002605	6243.36	43594	5122956	34.15
DECCANCE	EQ	25-Jun-2021	596.30	601.65	605.85	585.00	594.65	587.75	592.97	66323	393.27	3420	38212	57.62
DEEPAKFERT	BE	25-Jun-2021	407.45	409.00	415.00	399.40	410.00	407.35	407.78	137915	562.39	3403	-	-
DEEPAKNTR	EQ	25-Jun-2021	1742.25	1748.80	1803.00	1737.10	1784.05	1785.30	1779.48	1128077	20073.94	51660	307364	27.25
DEEPENR	EQ	25-Jun-2021	42.80	42.80	47.95	41.40	45.40	45.80	46.47	805102	374.10	5466	262600	32.62
DEEPINDS	EQ	25-Jun-2021	85.25	84.90	84.90	81.25	81.40	81.80	82.37	83950	69.15	1213	51399	61.23
DELTACORP	EQ	25-Jun-2021	180.80	182.40	186.00	179.65	181.10	181.70	183.07	2103626	3851.13	20067	652450	31.02
DELTAMAGNT	BE	25-Jun-2021	51.70	54.25	54.25	50.70	52.50	51.55	52.73	25015	13.19	205	-	-
DEN	EQ	25-Jun-2021	57.90	58.00	58.35	56.30	56.90	56.75	56.89	2686132	1528.03	9260	1653703	61.56
DENORA	EQ	25-Jun-2021	329.45	333.90	343.60	327.05	342.00	341.30	336.62	16708	56.24	1071	11170	66.85
DFMFOODS	EQ	25-Jun-2021	384.80	388.00	393.35	383.10	385.00	384.50	387.24	89298	345.80	3299	48157	53.93
DGCONTENT	BE	25-Jun-2021	13.55	14.20	14.20	12.90	14.20	14.10	13.81	249751	34.50	427	-	-
DHAMPURSUG	EQ	25-Jun-2021	351.20	357.00	374.60	348.00	355.90	357.55	363.26	2550220	9264.01	57006	818844	32.11
DHANBANK	EQ	25-Jun-2021	16.10	16.15	16.85	16.05	16.25	16.25	16.47	2812079	463.13	3850	1062971	37.80
DHANI	EQ	25-Jun-2021	177.45	177.50	180.50	174.60	176.80	177.30	178.11	383750	683.49	6440	185690	48.39
DHANILOANS	N3	25-Jun-2021	1011.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
DHANILOANS	N5	25-Jun-2021	1223.20	1249.99	1255.00	1249.98	1255.00	1255.00	1251.17	729	9.12	11	729	100.00
DHANILOANS	N7	25-Jun-2021	1019.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	10	0.10	1	10	100.00
DHANILOANS	ND	25-Jun-2021	1022.50	1041.00	1041.00	1031.00	1031.00	1031.00	1036.00	20	0.21	2	20	100.00
DHANIPP	E1	25-Jun-2021	83.80	83.90	83.90	81.10	81.55	81.75	82.05	33566	27.54	419	21415	63.80
DHANUKA	EQ	25-Jun-2021	960.85	960.85	965.95	950.00	961.00	960.55	958.72	62925	603.28	4505	33220	52.79
DHARSUGAR	EQ	25-Jun-2021	24.35	25.55	25.55	25.55	25.55	25.55	25.55	32692	8.35	62	32692	100.00
DHFL	N6	25-Jun-2021	375.06	369.01	379.99	369.01	375.00	375.00	374.74	977	3.66	14	950	97.24
DHFL	NC	25-Jun-2021	392.25	383.00	429.00	382.90	400.00	400.00	392.92	242	0.95	5	152	62.81
DHFL	NH	25-Jun-2021	410.00	412.00	412.00	412.00	412.00	412.00	412.00	5	0.02	1	5	100.00
DHFL	NN	25-Jun-2021	385.73	395.00	395.00	395.00	395.00	395.00	395.00	42	0.17	3	42	100.00
DHFL	NP	25-Jun-2021	391.50	381.01	395.00	381.01	394.80	391.74	390.83	1952	7.63	20	1645	84.27
DHFL	NS	25-Jun-2021	375.00	362.01	379.00	362.01	375.50	375.50	372.47	611	2.28	13	572	93.62
DHFL	NU	25-Jun-2021	385.00	373.51	373.51	373.51	373.51	373.51	373.51	50	0.19	1	50	100.00
DHFL	NX	25-Jun-2021	375.13	380.00	384.99	380.00	381.50	381.50	382.69	428	1.64	20	428	100.00
DHFL	Y1	25-Jun-2021	378.02	375.00	375.00	366.02	375.00	372.92	373.94	51	0.19	3	51	100.00
DHUNINV	EQ	25-Jun-2021	533.00	528.00	528.00	502.30	506.65	507.35	512.09	19672	100.74	1233	8161	41.49
DIAMONDYD	EQ	25-Jun-2021	663.35	662.65	684.75	658.80	675.20	677.05	673.09	15653	105.36	1671	8376	53.51
DIAPOWER	BZ	25-Jun-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	1000	0.01	2	-	-
DICIND	EQ	25-Jun-2021	477.30	479.55	484.80	470.05	470.05	474.45	476.64	3555	16.94	384	2181	61.35
DIGISPICE	BE	25-Jun-2021	46.30	47.25	47.50	44.15	44.60	44.50	44.68	66563	29.74	441	-	-
DISHTV	EQ	25-Jun-2021	13.95	14.10	14.35	13.75	14.25	14.15	14.04	7577628	1063.73	22601	3113291	41.09
DIVISLAB	EQ	25-Jun-2021	4250.35	4254.65	4289.00	4240.25	4251.00	4248.75	4263.28	215936	9205.96	18348	78071	36.15
DIXON	EQ	25-Jun-2021	4554.25	4570.00	4585.00	4486.00	4497.00	4499.10	4507.90	168343	7588.74	28047	103271	61.35
DLF	EQ	25-Jun-2021	290.25	291.00	296.40	290.25	292.55	293.90	293.10	4304141	12615.25	33061	794149	18.45
DLINKINDIA	EQ	25-Jun-2021	131.90	132.75	141.45	130.40	140.45	140.25	137.90	2372207	3271.16	25033	836861	35.28
DMART	EQ	25-Jun-2021	3323.80	3325.00	3347.85	3307.00	3313.10	3315.35	3318.35	107596	3570.42	13988	49515	46.02
DNAMEDIA	EQ	25-Jun-2021	4.25	4.45	4.45	4.05	4.05	4.05	4.16	714767	29.75	528	558578	78.15
DOLAT	EQ	25-Jun-2021	72.45	73.70	73.70	72.00	72.70	72.45	72.74	129720	94.36	1844	69712	53.74
DOLLAR	EQ	25-Jun-2021	307.05	309.40	310.65	306.15	308.00	307.95	308.62	38693	119.41	1435	24012	62.06
DONEAR	EQ	25-Jun-2021	41.20	41.75	41.85	40.45	41.20	40.75	41.00	81327	33.35	1051	51791	63.68
DPABHUSHAN	EQ	25-Jun-2021	169.50	172.90	172.90	165.25	167.95	166.90	168.05	10327	17.35	279	7429	71.94
DPSCLTD	EQ	25-Jun-2021	18.50	18.95	18.95	18.20	18.75	18.60	18.63	273947	51.04	966	194329	70.94
DPWIRES	EQ	25-Jun-2021	176.85	177.85	177.85	170.10	172.45	171.65	173.59	27642	47.98	1175	17318	62.65
DRCSYSTEMS	BE	25-Jun-2021	279.00	276.00	284.75	276.00	277.10	277.10	277.14	1180	3.27	54	-	-
DREDGECORP	EQ	25-Jun-2021	411.85	414.00	434.80	410.85	420.35	421.35	425.69	672736	2863.77	19313	135440	20.13
DRREDDY	EQ	25-Jun-2021	5277.65	5277.00	5336.00	5267.00	5294.00	5309.30	5308.89	464073	24637.14	32443	199306	42.95
DSML	SM	25-Jun-2021	6.65	6.95	6.95	6.60	6.60	6.60	6.78	12000	0.81	2	12000	100.00
DSSL	EQ	25-Jun-2021	152.75	151.90	157.00	151.15	156.95	154.50	154.59	28095	43.43	1169	14488	51.57
DTIL	EQ	25-Jun-2021	507.40	469.00	485.00	456.70	456.70	456.70	461.89	169902	784.76	5293	66451	39.11
DUCON	BE	25-Jun-2021	14.00	14.70	14.70	14.40	14.70	14.70	14.70	317147	46.61	388	-	-
DVL	EQ	25-Jun-2021	235.15	238.50	246.60	235.05	237.95	238.80	240.35	110146	264.74	4630	58415	53.03
DWARKESH	EQ	25-Jun-2021	72.75	73.50	75.85	71.65	72.55	72.85	74.08	12896486	9553.51	45808	3846894	29.83
DYNAMATECH	EQ	25-Jun-2021	1403.60	1418.95	1448.35	1402.40	1403.50	1410.05	1424.33	4918	70.05	835	3115	63.34
DYNPRO	EQ	25-Jun-2021	482.05	491.90	491.90	476.10	477.75	478.70	480.84	15745	75.71	1432	9321	59.20
E2E	SM	25-Jun-2021	44.10	46.30	46.30	46.30	46.30	46.30	46.30	2000	0.93	1	2000	100.00
EASEMYTRIP	EQ	25-Jun-2021	389.40	392.50	395.00	383.05	384.50	385.00	388.98	571435	2222.77	10794	201707	35.30
EASTSILK	BE	25-Jun-2021	4.55	4.60	4.75	4.60	4.75	4.75	4.73	134640	6.37	353	-	-
EASUNREYRL	BZ	25-Jun-2021	3.00	2.85	3.00	2.85	2.90	2.90	2.86	32465	0.93	31	-	-
EBBETF0423	EQ	25-Jun-2021	1136.46	1135.58	1137.49	1135.57	1136.06	1136.86	1137.28	12702	144.46	2204	12187	95.95
EBBETF0425	EQ	25-Jun-2021	1048.50	1048.80	1048.80	1047.90	1048.00	1048.00	1048.04	4501	47.17	68	4481	99.56
EBBETF0430	EQ	25-Jun-2021	1160.85	1159.45	1161.98	1158.50	1161.00	1160.84	1161.04	16733	194.28	410	16684	99.71
EBBETF0431	EQ	25-Jun-2021	1044.46	1044.99	1044.99	1041.00	1044.29	1044.10	1044.28	49018	511.89	261	47499	96.90
EBIXFOREX	EQ	25-Jun-2021	615.45	597.05	676.95	597.05	667.00	668.25	661.91	17250	114.18	690	11132	64.53
ECLERX	BE	25-Jun-2021	1823.55	1830.00	1832.70	1767.00	1823.00	1798.55	1818.57	31149	566.47	3198	-	-
ECLFINANCE	NF	25-Jun-2021	1072.00	1074.00	1076.00	1073.00	1075.00	1073.50	1073.27	208	2.23	11	187	89.90
ECLFINANCE	NG	25-Jun-2021	981.00	981.25	981.25	981.25	981.25	981.25	981.25	12	0.12	1	12	100.00
ECLFINANCE	NI	25-Jun-2021	1040.00	1029.99	1040.00	860.60	1040.00	1040.00	1016.79	866	8.81	16	301	34.76
ECLFINANCE	NJ	25-Jun-2021	925.00	935.00	935.00	930.25	935.00	930.75	934.00	485	4.53	15	485	100.00
ECLFINANCE	NM	25-Jun-2021	1037.59	1031.00	1034.99	1030.51	1033.00	1033.51	1032.91	330	3.41	17	280	84.85
ECLFINANCE	NN	25-Jun-2021	1240.00	1240.00	1270.00	1240.00	1270.00	1270.00	1240.78	51	0.63	3	51	100.00
ECLFINANCE	NO	25-Jun-2021	1004.90	998.00	999.00	997.00	997.00	997.00	998.58	203	2.03	4	203	100.00
ECLFINANCE	NP	25-Jun-2021	1019.00	911.00	1020.00	910.00	1020.00	1020.00	1004.20	170	1.71	9	165	97.06
ECLFINANCE	NQ	25-Jun-2021	1203.01	1210.00	1210.00	1200.00	1200.00	1200.00	1209.76	82	0.99	2	82	100.00
ECLFINANCE	NR	25-Jun-2021	1001.51	1000.00	1002.99	995.00	996.00	997.73	996.00	436	4.34	12	295	67.66
EDELWEISS	EQ	25-Jun-2021	75.10	75.90	75.90	72.85	73.65	73.40	74.51	2645843	1971.47	25389	1531574	57.89
EDUCOMP	BZ	25-Jun-2021	3.75	3.70	3.85	3.70	3.75	3.75	3.76	47509	1.79	79	-	-
EHFLNCD	N4	25-Jun-2021	1575.00	1575.00	1575.00	1575.00	1575.00	1575.00	1575.00	5	0.08	2	5	100.00
EHFLNCD	N5	25-Jun-2021	976.00	970.00	970.00	970.00	970.00	970.00	970.00	41	0.40	3	41	100.00
EHFLNCD	N6	25-Jun-2021	1025.00	1034.00	1037.00	1034.00	1037.00	1037.00	1036.13	881	9.13	9	881	100.00
EICHERMOT	EQ	25-Jun-2021	2706.75	2701.00	2725.00	2683.00	2721.00	2720.80	2703.15	455803	12321.06	30896	176878	38.81
EIDPARRY	EQ	25-Jun-2021	429.50	432.95	461.35	428.25	448.60	450.70	448.01	3153540	14128.32	57086	879185	27.88
EIHAHOTELS	EQ	25-Jun-2021	344.95	345.55	396.70	343.55	356.50	357.70	362.49	52028	188.60	1513	16237	31.21
EIHOTEL	EQ	25-Jun-2021	111.80	112.90	115.90	111.70	113.35	113.85	113.30	1196225	1355.28	9599	857571	71.69
EIMCOELECO	EQ	25-Jun-2021	374.20	379.05	379.60	364.40	368.00	369.35	371.73	1981	7.36	264	1046	52.80
EKC	BE	25-Jun-2021	103.20	103.00	104.50	98.05	99.15	99.20	99.53	413402	411.46	2908	-	-
ELECON	EQ	25-Jun-2021	131.60	132.00	139.00	131.60	138.00	137.00	136.39	1253678	1709.93	11053	577113	46.03
ELECTCAST	EQ	25-Jun-2021	35.70	36.05	36.70	35.40	35.55	35.70	36.02	971826	350.05	2095	721057	74.20
ELECTHERM	EQ	25-Jun-2021	171.80	171.95	180.10	168.65	170.95	172.40	175.09	95114	166.53	2275	37628	39.56
ELGIEQUIP	EQ	25-Jun-2021	212.10	213.65	215.85	210.50	215.00	212.10	212.14	146238	310.23	1692	132148	90.37
ELGIRUBCO	EQ	25-Jun-2021	38.05	39.00	39.00	37.10	37.30	37.45	37.85	58722	22.23	613	38492	65.55
EMAMILTD	EQ	25-Jun-2021	553.20	557.00	557.55	539.00	540.00	539.95	542.18	330545	1792.14	12571	214699	64.95
EMAMIPAP	EQ	25-Jun-2021	154.70	154.70	157.05	150.35	154.10	154.80	154.83	31636	48.98	1439	9209	29.11
EMAMIREAL	EQ	25-Jun-2021	54.55	54.15	60.00	52.95	60.00	60.00	58.66	148105	86.88	1184	101306	68.40
EMBASSY	RR	25-Jun-2021	339.30	340.01	344.90	337.27	344.90	343.96	341.67	164600	562.38	445	119600	72.66
EMCO	BZ	25-Jun-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	27837	0.79	28	-	-
EMKAY	EQ	25-Jun-2021	77.35	78.10	79.50	77.00	77.70	77.45	77.66	34097	26.48	640	20572	60.33
EMMBI	EQ	25-Jun-2021	99.70	100.55	102.50	98.05	98.05	98.70	100.08	57891	57.94	1205	31067	53.66
ENDURANCE	EQ	25-Jun-2021	1533.90	1533.90	1567.60	1525.05	1540.00	1550.00	1543.25	76930	1187.23	13327	36081	46.90
ENERGYDEV	EQ	25-Jun-2021	13.10	13.65	13.65	12.65	12.95	13.15	13.27	248227	32.93	710	176337	71.04
ENGINERSIN	EQ	25-Jun-2021	80.85	81.40	81.90	80.60	81.00	80.85	81.15	1404950	1140.09	10674	799456	56.90
ENIL	EQ	25-Jun-2021	176.50	176.50	179.00	175.30	176.10	176.90	177.72	58109	103.27	1275	35364	60.86
EPL	EQ	25-Jun-2021	279.05	279.45	284.25	279.15	280.45	280.65	282.39	160151	452.25	6122	57207	35.72
EQ30	EQ	25-Jun-2021	374.59	380.05	384.90	375.10	384.00	382.90	380.05	254	0.97	82	222	87.40
EQUITAS	EQ	25-Jun-2021	93.75	93.50	95.00	93.25	93.90	94.45	94.32	889017	838.56	14806	575435	64.73
EQUITASBNK	EQ	25-Jun-2021	58.70	58.95	59.90	58.40	59.90	58.75	58.97	163674	96.52	1601	111307	68.01
ERFLNCDI	N4	25-Jun-2021	962.41	960.80	973.00	960.80	973.00	973.00	961.15	741	7.12	4	400	53.98
ERFLNCDI	N5	25-Jun-2021	912.90	915.10	915.10	915.00	915.00	915.00	915.05	40	0.37	2	40	100.00
ERFLNCDI	N6	25-Jun-2021	927.00	927.00	927.00	927.00	927.00	927.00	927.00	25	0.23	1	25	100.00
ERIS	EQ	25-Jun-2021	699.95	697.95	700.80	693.00	695.40	697.65	696.54	160494	1117.90	3752	141114	87.92
EROSMEDIA	EQ	25-Jun-2021	27.95	28.40	29.15	27.85	28.65	28.75	28.30	592735	167.75	1300	476533	80.40
ESABINDIA	EQ	25-Jun-2021	1930.80	1958.70	1958.70	1902.00	1920.00	1914.20	1924.63	6475	124.62	1136	2692	41.58
ESCORTS	EQ	25-Jun-2021	1155.55	1156.50	1184.90	1156.50	1181.90	1182.45	1174.10	752309	8832.85	28232	208062	27.66
ESSARSHPNG	BE	25-Jun-2021	12.00	11.70	12.00	11.40	11.45	11.55	11.52	128816	14.84	359	-	-
ESTER	EQ	25-Jun-2021	133.10	133.95	136.95	132.95	133.15	133.35	134.54	253542	341.11	8331	64826	25.57
EVEREADY	EQ	25-Jun-2021	306.85	307.80	314.50	303.50	309.80	308.25	307.47	765784	2354.54	12035	468326	61.16
EVERESTIND	EQ	25-Jun-2021	356.70	359.60	362.05	356.00	357.40	357.20	357.82	44176	158.07	1843	29715	67.27
EXCEL	BE	25-Jun-2021	3.75	3.85	3.85	3.60	3.60	3.60	3.63	126881	4.60	138	-	-
EXCELINDUS	EQ	25-Jun-2021	1055.95	1061.25	1074.80	1057.25	1060.90	1062.90	1066.29	6627	70.66	994	3684	55.59
EXIDEIND	EQ	25-Jun-2021	181.90	182.45	183.85	182.35	182.70	182.75	182.97	1324865	2424.14	16502	544914	41.13
EXPLEOSOL	EQ	25-Jun-2021	689.15	689.15	700.00	686.30	691.00	692.30	691.32	32197	222.58	3354	20577	63.91
FACT	EQ	25-Jun-2021	137.30	138.20	139.65	133.55	134.70	134.35	137.04	504411	691.24	9652	149922	29.72
FAIRCHEMOR	EQ	25-Jun-2021	1489.75	1500.00	1541.00	1480.10	1490.45	1500.50	1515.86	38691	586.50	2790	20742	53.61
FCL	EQ	25-Jun-2021	90.15	90.50	93.00	90.20	90.75	90.40	91.25	427688	390.25	4476	209781	49.05
FCONSUMER	EQ	25-Jun-2021	9.85	10.00	10.05	9.55	9.70	9.65	9.75	12130301	1182.64	10934	5725968	47.20
FCSSOFT	BE	25-Jun-2021	2.20	2.30	2.30	2.10	2.10	2.10	2.16	11845457	256.34	11023	-	-
FDC	EQ	25-Jun-2021	349.60	352.00	357.80	348.05	352.00	351.55	352.05	180363	634.96	6655	63171	35.02
FEDERALBNK	EQ	25-Jun-2021	84.85	85.15	86.20	84.85	85.65	85.75	85.54	14215718	12160.77	34523	4585564	32.26
FEL	EQ	25-Jun-2021	11.75	11.75	12.30	11.40	11.75	11.70	11.85	2569280	304.43	2947	1210061	47.10
FELDVR	EQ	25-Jun-2021	15.05	14.70	15.50	14.55	14.55	14.65	14.90	58673	8.74	308	31221	53.21
FELIX	SM	25-Jun-2021	45.95	46.95	46.95	46.95	46.95	46.95	46.95	4000	1.88	1	4000	100.00
FIEMIND	EQ	25-Jun-2021	699.80	704.60	719.00	682.20	703.00	700.20	701.75	78438	550.44	6290	29522	37.64
FILATEX	EQ	25-Jun-2021	100.55	100.80	101.40	99.50	99.75	100.10	100.42	214031	214.93	3211	111629	52.16
FILDF2GP	MF	25-Jun-2021	0.28	0.30	0.30	0.30	0.30	0.30	0.30	1	0.00	1	1	100.00
FILDF2GPD	MF	25-Jun-2021	1.67	1.51	1.83	1.51	1.83	1.83	1.64	3084	0.05	17	1762	57.13
FINCABLES	EQ	25-Jun-2021	515.50	519.40	538.00	509.50	511.60	512.65	517.91	269945	1398.06	11277	116763	43.25
FINEORG	EQ	25-Jun-2021	2892.35	2917.80	2917.80	2848.15	2901.00	2899.70	2881.36	48215	1389.25	6488	25587	53.07
FINPIPE	EQ	25-Jun-2021	171.70	172.90	177.90	172.30	175.00	173.95	175.04	1633287	2858.91	21270	646398	39.58
FLEXITUFF	BE	25-Jun-2021	20.55	20.95	20.95	19.55	20.20	20.20	20.25	5202	1.05	42	-	-
FLFL	EQ	25-Jun-2021	76.15	77.20	78.55	73.35	74.80	75.00	75.43	172849	130.37	2463	73324	42.42
FLUOROCHEM	EQ	25-Jun-2021	1086.95	1107.90	1107.95	1080.85	1092.00	1088.55	1092.47	22498	245.79	2592	13535	60.16
FMGOETZE	EQ	25-Jun-2021	336.80	338.80	341.50	336.50	339.85	339.10	339.11	151091	512.37	3621	91350	60.46
FMNL	EQ	25-Jun-2021	19.85	18.90	20.60	18.90	19.30	19.35	19.96	255705	51.05	815	100363	39.25
FOCUS	SM	25-Jun-2021	34.25	35.30	35.95	35.20	35.95	35.95	35.65	36000	12.83	7	18000	50.00
FORCEMOT	EQ	25-Jun-2021	1183.95	1193.35	1204.50	1185.00	1200.05	1200.20	1194.99	16253	194.22	2393	9207	56.65
FORTIS	EQ	25-Jun-2021	232.90	232.90	245.60	231.00	240.75	241.00	238.82	9968856	23807.41	73432	4206901	42.20
FOSECOIND	EQ	25-Jun-2021	1424.85	1447.95	1709.80	1440.05	1709.80	1709.80	1642.32	112405	1846.06	11098	38014	33.82
FRETAIL	EQ	25-Jun-2021	66.95	66.80	67.80	64.00	65.45	65.25	65.48	2898500	1898.05	18376	1392845	48.05
FSC	BE	25-Jun-2021	97.25	99.00	99.80	93.00	95.80	94.80	94.59	42069	39.79	590	-	-
FSL	EQ	25-Jun-2021	164.35	165.00	169.85	165.00	168.25	168.25	167.92	2572761	4320.19	33617	1009120	39.22
GABRIEL	EQ	25-Jun-2021	119.90	121.20	122.00	119.35	119.65	120.15	120.57	364800	439.84	8252	144021	39.48
GAEL	EQ	25-Jun-2021	177.20	179.00	182.35	177.00	177.55	177.95	179.07	825491	1478.21	11420	372696	45.15
GAIL	EQ	25-Jun-2021	152.25	153.00	154.70	152.25	152.80	153.10	153.25	6551074	10039.49	29863	1894893	28.92
GAL	BE	25-Jun-2021	2.55	2.45	2.65	2.45	2.65	2.65	2.50	557360	13.94	620	-	-
GALAXYSURF	EQ	25-Jun-2021	3033.15	3038.00	3055.00	3016.00	3030.00	3040.30	3038.47	21903	665.52	3464	14482	66.12
GALLANTT	EQ	25-Jun-2021	64.45	66.00	70.75	66.00	68.80	68.80	68.94	527121	363.41	6182	171147	32.47
GALLISPAT	EQ	25-Jun-2021	50.30	50.30	54.80	50.30	52.40	52.50	53.19	211063	112.27	2711	89640	42.47
GAMMNINFRA	EQ	25-Jun-2021	2.70	2.60	2.65	2.60	2.60	2.60	2.60	3946811	102.62	1578	2490552	63.10
GANDHITUBE	EQ	25-Jun-2021	428.95	430.00	430.00	418.00	423.00	423.50	423.58	40542	171.73	1755	30449	75.10
GANECOS	EQ	25-Jun-2021	528.80	528.05	538.05	524.95	528.00	530.05	530.01	6694	35.48	640	4273	63.83
GANESHHOUC	BE	25-Jun-2021	92.15	91.50	93.90	89.00	89.00	89.35	90.25	30642	27.65	163	-	-
GANGAFORGE	SM	25-Jun-2021	87.95	86.50	89.10	86.50	89.10	89.05	88.03	32000	28.17	4	24000	75.00
GANGESSECU	EQ	25-Jun-2021	73.10	73.00	87.70	73.00	87.70	87.70	85.08	327668	278.78	2188	133183	40.65
GARFIBRES	EQ	25-Jun-2021	3275.75	3295.00	3297.70	3237.05	3250.00	3250.00	3257.20	13776	448.71	2068	10332	75.00
GATI	EQ	25-Jun-2021	151.80	153.30	179.95	150.75	161.80	161.45	167.91	13124195	22036.51	107121	2451693	18.68
GAYAHWS	BE	25-Jun-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.89	313772	2.78	351	-	-
GAYAPROJ	EQ	25-Jun-2021	31.85	31.90	32.50	31.70	31.90	31.90	32.02	458103	146.68	1645	287552	62.77
GDL	BE	25-Jun-2021	289.50	296.00	296.00	280.10	288.00	285.05	283.85	137267	389.63	2461	-	-
GEECEE	EQ	25-Jun-2021	138.65	140.50	166.35	137.70	159.95	161.80	162.53	512952	833.68	5458	146187	28.50
GEEKAYWIRE	EQ	25-Jun-2021	88.35	86.10	106.00	86.10	98.85	100.30	103.68	447246	463.70	5244	146337	32.72
GENCON	EQ	25-Jun-2021	44.45	44.45	45.70	44.15	44.95	44.95	45.08	16899	7.62	130	7409	43.84
GENESYS	EQ	25-Jun-2021	117.00	118.00	119.90	115.05	115.50	116.85	117.89	13505	15.92	289	7717	57.14
GENUSPAPER	EQ	25-Jun-2021	11.05	11.20	11.90	11.00	11.10	11.05	11.26	1084514	122.16	2315	605366	55.82
GENUSPOWER	EQ	25-Jun-2021	54.25	54.25	55.30	53.00	53.30	53.30	54.00	182819	98.73	1730	116368	63.65
GEOJITFSL	EQ	25-Jun-2021	74.10	74.05	74.70	73.50	73.75	73.70	74.01	247192	182.95	3227	148603	60.12
GEPIL	EQ	25-Jun-2021	333.50	336.45	340.00	326.00	328.00	328.30	333.25	349721	1165.45	9393	95289	27.25
GESHIP	EQ	25-Jun-2021	393.80	397.45	397.45	381.00	382.30	382.40	387.74	388499	1506.37	10503	277909	71.53
GET&D	EQ	25-Jun-2021	145.10	146.95	146.95	143.45	145.20	145.30	145.14	161753	234.77	6910	82004	50.70
GFLLIMITED	EQ	25-Jun-2021	70.10	71.60	71.60	68.50	69.90	69.60	70.17	225777	158.43	2438	151528	67.11
GHCL	EQ	25-Jun-2021	272.95	273.05	277.55	261.00	275.00	275.35	272.67	117041	319.13	4402	47209	40.34
GICHSGFIN	EQ	25-Jun-2021	148.30	148.30	151.25	148.10	148.60	148.90	149.64	428360	640.98	5223	172693	40.31
GICRE	EQ	25-Jun-2021	198.75	200.45	201.50	197.30	199.00	198.35	198.54	254470	505.22	7157	115639	45.44
GILLANDERS	EQ	25-Jun-2021	48.85	49.70	50.00	49.25	49.45	49.45	49.39	10881	5.37	129	7337	67.43
GILLETTE	EQ	25-Jun-2021	5639.75	5639.75	5750.00	5630.30	5683.20	5709.55	5681.66	4947	281.07	1847	2421	48.94
GINNIFILA	EQ	25-Jun-2021	32.60	32.40	35.85	31.50	35.85	35.85	34.75	924672	321.30	2954	643322	69.57
GIPCL	EQ	25-Jun-2021	81.95	82.05	84.90	81.80	83.30	83.15	83.46	405673	338.58	3940	187087	46.12
GIRIRAJ	SM	25-Jun-2021	88.40	90.00	92.80	90.00	92.00	92.00	91.20	4800	4.38	4	4800	100.00
GKWLIMITED	EQ	25-Jun-2021	566.35	572.95	579.60	541.70	570.00	565.65	561.71	1708	9.59	575	617	36.12
GLAND	EQ	25-Jun-2021	3153.90	3150.00	3220.00	3121.55	3189.85	3190.35	3185.58	129711	4132.04	13626	58164	44.84
GLAXO	EQ	25-Jun-2021	1517.10	1515.00	1540.00	1510.60	1515.00	1514.80	1522.66	28954	440.87	3711	10464	36.14
GLENMARK	EQ	25-Jun-2021	631.25	636.00	650.00	634.50	646.10	646.40	645.17	1332075	8594.18	22968	332614	24.97
GLOBAL	EQ	25-Jun-2021	49.60	50.60	50.60	48.10	49.00	48.70	49.23	15988	7.87	182	9231	57.74
GLOBALVECT	EQ	25-Jun-2021	50.70	51.95	51.95	48.35	49.50	49.45	49.52	33849	16.76	532	25438	75.15
GLOBE	BE	25-Jun-2021	110.00	115.50	115.50	113.00	115.00	114.10	115.39	53488	61.72	113	-	-
GLOBUSSPR	BE	25-Jun-2021	573.80	585.00	600.00	570.00	585.00	585.85	584.60	149634	874.76	6235	-	-
GMBREW	EQ	25-Jun-2021	587.25	590.15	592.70	583.00	586.00	587.55	588.10	28493	167.57	1591	15972	56.06
GMDCLTD	EQ	25-Jun-2021	73.70	74.30	75.65	74.20	75.20	75.15	75.00	984877	738.62	5765	417397	42.38
GMMPFAUDLR	EQ	25-Jun-2021	4636.80	4660.80	4727.00	4645.60	4683.00	4687.15	4683.98	20746	971.74	4397	7631	36.78
GMRINFRA	EQ	25-Jun-2021	31.75	31.55	32.45	31.20	31.70	31.70	31.85	37040808	11795.99	52204	7309132	19.73
GNA	EQ	25-Jun-2021	427.15	431.80	435.00	427.75	431.00	434.35	432.61	53101	229.72	2184	36900	69.49
GNFC	EQ	25-Jun-2021	359.85	362.90	364.90	358.45	360.00	360.95	361.16	442868	1599.47	17752	253107	57.15
GOACARBON	BE	25-Jun-2021	412.85	409.55	417.85	400.05	415.00	410.00	410.65	14948	61.38	588	-	-
GOCLCORP	EQ	25-Jun-2021	253.70	251.05	257.10	250.10	250.10	251.80	253.81	10981	27.87	732	8248	75.11
GODFRYPHLP	EQ	25-Jun-2021	971.55	976.90	1110.00	976.90	1024.00	1025.65	1050.24	2825495	29674.39	154576	318894	11.29
GODHA	BE	25-Jun-2021	37.20	37.20	37.20	37.05	37.05	37.05	37.16	144	0.05	4	-	-
GODREJAGRO	EQ	25-Jun-2021	616.65	620.90	626.35	612.00	615.20	615.25	619.98	517082	3205.83	14038	138021	26.69
GODREJCP	EQ	25-Jun-2021	870.40	873.90	880.00	863.00	871.75	870.55	871.02	1237154	10775.92	23300	773015	62.48
GODREJIND	EQ	25-Jun-2021	561.05	563.75	582.85	556.50	569.90	570.65	573.97	605157	3473.44	18348	147565	24.38
GODREJPROP	EQ	25-Jun-2021	1383.55	1390.45	1411.25	1386.00	1397.10	1401.05	1403.20	302288	4241.72	12308	70968	23.48
GOENKA	BZ	25-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	208909	2.92	57	-	-
GOKEX	EQ	25-Jun-2021	143.95	144.50	148.00	142.00	143.45	143.85	145.54	361659	526.34	4692	240828	66.59
GOKUL	EQ	25-Jun-2021	30.10	30.20	30.50	29.60	30.30	30.35	30.08	80413	24.19	626	53130	66.07
GOKULAGRO	EQ	25-Jun-2021	40.90	41.10	41.55	40.60	41.40	41.05	41.18	117789	48.50	1049	83550	70.93
GOLDBEES	EQ	25-Jun-2021	40.90	40.92	40.99	40.72	40.94	40.95	40.88	3318404	1356.47	14405	2782571	83.85
GOLDENTOBC	EQ	25-Jun-2021	50.10	51.65	53.00	49.65	51.90	51.60	51.60	58156	30.01	847	35688	61.37
GOLDIAM	EQ	25-Jun-2021	471.20	475.90	479.00	455.95	464.70	458.85	464.81	43459	202.00	2383	24170	55.62
GOLDSHARE	EQ	25-Jun-2021	41.10	41.20	41.45	40.95	41.10	41.05	41.05	46084	18.92	432	35979	78.07
GOLDTECH	EQ	25-Jun-2021	13.15	13.05	13.55	12.75	12.85	12.95	12.96	101763	13.19	315	77064	75.73
GOODLUCK	EQ	25-Jun-2021	106.40	106.05	112.80	106.05	112.00	111.45	110.23	348110	383.72	6023	180537	51.86
GOODYEAR	EQ	25-Jun-2021	1014.85	1031.45	1074.00	1024.95	1058.10	1057.00	1052.99	267360	2815.29	15239	89607	33.52
GPIL	BE	25-Jun-2021	1340.70	1367.00	1381.00	1312.00	1315.00	1324.25	1346.15	39474	531.38	1551	-	-
GPPL	EQ	25-Jun-2021	110.75	111.45	112.20	108.50	109.60	109.20	110.42	690751	762.73	10197	385982	55.88
GPTINFRA	EQ	25-Jun-2021	81.45	81.50	84.60	75.60	82.45	82.50	80.60	462535	372.78	8263	158658	34.30
GRANULES	EQ	25-Jun-2021	310.80	313.00	315.50	310.50	313.75	314.00	313.45	1148987	3601.50	15017	396767	34.53
GRAPHITE	EQ	25-Jun-2021	628.95	631.90	642.65	621.00	625.80	626.25	633.69	1056988	6698.08	29081	340013	32.17
GRASIM	EQ	25-Jun-2021	1498.90	1501.70	1515.00	1490.00	1505.00	1506.85	1503.44	1194203	17954.18	39009	688357	57.64
GRAVITA	EQ	25-Jun-2021	123.90	123.90	129.90	123.05	125.90	125.65	126.59	495769	627.58	11935	158200	31.91
GREAVESCOT	EQ	25-Jun-2021	173.60	171.00	177.60	168.00	169.60	169.30	172.66	6814135	11765.06	64046	1612829	23.67
GREENLAM	EQ	25-Jun-2021	1186.00	1172.00	1239.45	1168.00	1211.80	1214.95	1209.98	12238	148.08	1679	8725	71.29
GREENPANEL	BE	25-Jun-2021	227.70	227.70	233.00	222.20	226.65	227.20	225.79	74164	167.45	1025	-	-
GREENPLY	EQ	25-Jun-2021	206.60	206.40	207.40	201.10	206.10	205.75	205.10	234442	480.84	5431	116429	49.66
GREENPOWER	EQ	25-Jun-2021	2.95	2.95	3.00	2.90	2.95	2.90	2.93	2756710	80.78	2431	1837775	66.67
GRINDWELL	EQ	25-Jun-2021	1193.40	1202.00	1212.35	1182.75	1196.00	1197.70	1194.40	217680	2599.98	4960	181997	83.61
GROBTEA	EQ	25-Jun-2021	1262.65	1325.75	1325.75	1200.00	1325.75	1325.75	1308.38	6970	91.19	525	3776	54.18
GRPLTD	EQ	25-Jun-2021	984.85	987.60	994.05	970.00	972.10	974.25	981.25	1251	12.28	115	986	78.82
GRSE	EQ	25-Jun-2021	210.60	212.10	213.90	207.60	208.65	208.45	210.27	334599	703.56	6732	120138	35.91
GSCLCEMENT	EQ	25-Jun-2021	46.15	46.15	47.65	45.00	45.45	45.40	46.33	576983	267.30	6339	208774	36.18
GSFC	EQ	25-Jun-2021	112.05	112.25	113.75	111.70	112.60	112.55	112.71	763291	860.28	7050	316591	41.48
GSPL	EQ	25-Jun-2021	339.55	342.00	342.10	329.35	333.35	332.55	334.85	498136	1668.01	10511	212634	42.69
GSS	EQ	25-Jun-2021	67.50	67.55	68.40	66.00	66.05	66.10	66.65	159521	106.31	1591	87306	54.73
GTL	EQ	25-Jun-2021	21.60	22.55	22.65	21.60	22.65	22.65	22.54	645544	145.50	1270	480138	74.38
GTLINFRA	EQ	25-Jun-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	4875062	85.31	1556	4875035	100.00
GTPL	EQ	25-Jun-2021	167.35	168.95	172.45	166.45	170.00	170.90	170.08	47723	81.17	2634	28812	60.37
GUFICBIO	EQ	25-Jun-2021	172.60	172.60	179.90	172.60	175.75	175.25	176.59	251304	443.77	4823	124732	49.63
GUJALKALI	EQ	25-Jun-2021	398.85	399.05	419.00	399.05	408.30	408.80	411.47	474652	1953.05	11815	127366	26.83
GUJAPOLLO	EQ	25-Jun-2021	230.90	234.20	277.05	234.20	256.50	254.90	269.14	1057283	2845.54	17778	195371	18.48
GUJGASLTD	EQ	25-Jun-2021	654.95	655.20	657.80	637.45	644.00	643.30	643.42	1910983	12295.61	52407	784418	41.05
GUJRAFFIA	BE	25-Jun-2021	61.05	59.15	64.10	59.15	60.05	62.35	61.57	9221	5.68	70	-	-
GULFOILLUB	EQ	25-Jun-2021	690.10	693.60	694.90	689.10	689.95	689.70	690.76	27855	192.41	2361	15418	55.35
GULFPETRO	EQ	25-Jun-2021	63.50	63.00	64.00	60.80	62.00	62.00	63.03	120025	75.65	1543	67012	55.83
GULPOLY	EQ	25-Jun-2021	192.85	197.25	197.25	189.55	194.00	192.10	192.80	98625	190.15	1418	56759	57.55
HAL	EQ	25-Jun-2021	1019.20	1022.00	1039.00	1018.60	1035.05	1037.00	1032.16	150144	1549.72	8543	69104	46.03
HAPPSTMNDS	EQ	25-Jun-2021	920.60	928.00	959.00	927.10	943.00	941.40	945.01	4189945	39595.45	106110	782626	18.68
HARRMALAYA	EQ	25-Jun-2021	211.95	213.20	216.50	208.35	209.70	209.35	212.77	148145	315.21	5976	40208	27.14
HATHWAY	EQ	25-Jun-2021	26.35	26.60	26.65	25.80	26.20	26.20	26.21	6226472	1631.81	9512	2483314	39.88
HATSUN	EQ	25-Jun-2021	914.25	920.00	920.00	904.00	908.00	906.80	909.01	33276	302.48	3946	20893	62.79
HAVELLS	EQ	25-Jun-2021	991.55	992.00	1001.55	990.00	1000.60	999.35	995.45	587103	5844.29	20314	255758	43.56
HAVISHA	BE	25-Jun-2021	1.85	1.90	1.90	1.80	1.85	1.90	1.86	472268	8.80	584	-	-
HBANKETF	EQ	25-Jun-2021	348.01	349.15	355.63	348.61	353.50	352.47	351.84	2277	8.01	168	1833	80.50
HBLPOWER	EQ	25-Jun-2021	44.20	44.50	44.90	43.30	43.65	43.45	44.01	651273	286.64	4332	360991	55.43
HBSL	EQ	25-Jun-2021	22.90	22.90	23.80	21.80	23.55	23.50	23.11	56301	13.01	465	29848	53.02
HCC	EQ	25-Jun-2021	13.00	12.35	13.15	12.35	12.60	12.60	12.56	16882581	2120.15	11571	8230389	48.75
HCG	EQ	25-Jun-2021	206.45	205.10	234.30	204.30	219.00	219.50	224.45	1102600	2474.84	23776	277689	25.18
HCL-INSYS	EQ	25-Jun-2021	19.25	18.30	18.30	18.30	18.30	18.30	18.30	384225	70.31	1990	378913	98.62
HCLTECH	EQ	25-Jun-2021	989.70	995.00	1010.00	989.25	993.35	995.65	998.92	5196000	51903.69	134545	2583936	49.73
HDFC	EQ	25-Jun-2021	2487.40	2511.00	2515.00	2482.00	2506.65	2509.20	2497.76	1871813	46753.48	98859	1144711	61.16
HDFC	W3	25-Jun-2021	708.95	722.00	737.80	706.05	732.30	735.05	723.05	16800	121.47	28	10800	64.29
HDFCAMC	EQ	25-Jun-2021	2934.55	2947.00	3000.00	2934.65	2984.00	2985.30	2976.82	182970	5446.69	16480	74575	40.76
HDFCBANK	EQ	25-Jun-2021	1506.25	1511.10	1522.00	1507.00	1513.75	1515.10	1515.21	5191588	78663.53	157842	3242646	62.46
HDFCLIFE	EQ	25-Jun-2021	719.60	722.00	731.50	718.30	725.25	725.95	725.88	2833717	20569.35	63308	1722542	60.79
HDFCMFGETF	EQ	25-Jun-2021	41.96	41.96	42.07	41.82	42.05	42.03	41.94	334796	140.41	831	228351	68.21
HDFCNIFETF	EQ	25-Jun-2021	167.88	175.70	175.70	167.64	168.66	168.68	168.39	16893	28.45	245	15364	90.95
HDFCSENETF	EQ	25-Jun-2021	567.24	560.10	570.99	560.10	566.01	566.78	567.66	2773	15.74	180	1962	70.75
HDIL	BZ	25-Jun-2021	6.30	6.00	6.20	6.00	6.00	6.00	6.03	604358	36.44	875	-	-
HEG	EQ	25-Jun-2021	2192.20	2210.00	2260.90	2201.00	2211.70	2209.25	2231.71	210105	4688.93	19165	70130	33.38
HEIDELBERG	EQ	25-Jun-2021	249.70	250.10	253.70	250.10	253.10	252.65	252.05	180817	455.75	6168	98845	54.67
HEMIPROP	EQ	25-Jun-2021	140.55	141.25	144.50	141.25	142.30	142.55	142.83	264663	378.01	2826	121633	45.96
HERANBA	EQ	25-Jun-2021	688.00	695.50	709.00	687.00	702.00	702.65	700.38	147268	1031.44	6934	59288	40.26
HERCULES	EQ	25-Jun-2021	142.50	143.65	143.65	139.50	140.40	140.15	141.34	49231	69.59	1530	30532	62.02
HERITGFOOD	EQ	25-Jun-2021	397.55	399.80	414.00	398.50	400.00	400.25	405.65	154413	626.37	7117	88237	57.14
HEROMOTOCO	EQ	25-Jun-2021	2906.95	2908.00	2949.30	2901.95	2941.45	2939.20	2933.79	631005	18512.37	63198	311933	49.43
HESTERBIO	EQ	25-Jun-2021	2589.00	2589.00	2657.95	2578.10	2595.00	2592.25	2620.58	12729	333.57	2693	3244	25.49
HEXATRADEX	EQ	25-Jun-2021	113.25	117.25	118.90	108.30	118.90	118.75	116.62	85364	99.55	479	68773	80.56
HFCL	EQ	25-Jun-2021	66.75	67.60	68.25	63.70	64.70	64.70	65.54	22559092	14786.10	68631	9052111	40.13
HGINFRA	EQ	25-Jun-2021	360.40	362.00	386.50	361.95	385.50	384.15	375.92	516407	1941.29	12731	192927	37.36
HGS	BE	25-Jun-2021	2461.80	2520.00	2520.00	2350.00	2410.00	2428.65	2424.81	23224	563.14	1310	-	-
HIKAL	EQ	25-Jun-2021	474.70	476.80	478.20	459.05	470.50	470.60	469.16	226951	1064.77	9772	124910	55.04
HIL	EQ	25-Jun-2021	4528.25	4481.00	4550.00	4480.00	4485.90	4489.65	4506.42	3784	170.52	1042	2282	60.31
HILTON	BE	25-Jun-2021	12.45	12.85	12.85	11.90	12.60	12.30	12.38	7931	0.98	44	-	-
HIMATSEIDE	EQ	25-Jun-2021	183.20	185.00	186.75	178.00	180.80	180.40	181.18	159192	288.43	3917	78273	49.17
HINDALCO	EQ	25-Jun-2021	369.05	371.55	380.35	371.55	376.00	375.90	376.05	12815999	48195.15	88988	4681544	36.53
HINDCOMPOS	EQ	25-Jun-2021	327.55	328.95	336.50	319.35	324.75	322.70	326.59	15822	51.67	1093	7462	47.16
HINDCON	SM	25-Jun-2021	34.85	35.00	36.40	35.00	35.05	35.05	35.48	12000	4.26	3	8000	66.67
HINDCOPPER	EQ	25-Jun-2021	149.20	151.00	156.60	151.00	154.85	154.25	154.58	4998700	7726.86	38834	1669147	33.39
HINDMOTORS	EQ	25-Jun-2021	8.90	9.25	9.40	8.50	8.75	8.75	9.00	548863	49.42	1615	379523	69.15
HINDNATGLS	EQ	25-Jun-2021	48.20	48.20	49.90	48.00	48.00	48.70	49.13	46755	22.97	531	27013	57.78
HINDOILEXP	EQ	25-Jun-2021	117.25	118.40	123.50	117.30	123.00	122.70	121.34	1440195	1747.59	13134	703058	48.82
HINDPETRO	EQ	25-Jun-2021	295.40	297.70	299.85	296.35	298.00	298.00	298.14	2492381	7430.87	27742	1304864	52.35
HINDUNILVR	EQ	25-Jun-2021	2490.15	2488.00	2489.95	2445.00	2449.80	2448.65	2456.58	1112942	27340.29	59379	692902	62.26
HINDZINC	EQ	25-Jun-2021	336.05	338.25	341.50	336.35	340.00	339.55	339.50	917171	3113.76	12977	441398	48.13
HIRECT	EQ	25-Jun-2021	153.65	154.00	165.00	152.00	158.60	159.45	160.88	76095	122.42	2125	32163	42.27
HISARMETAL	EQ	25-Jun-2021	133.05	134.90	143.00	126.55	141.95	141.70	138.02	381313	526.29	6805	133398	34.98
HITECH	EQ	25-Jun-2021	399.60	406.90	423.40	406.90	415.00	416.00	416.57	147197	613.18	3517	67904	46.13
HITECHCORP	EQ	25-Jun-2021	236.80	236.05	239.75	228.90	230.00	229.80	232.04	21443	49.76	643	15826	73.80
HITECHGEAR	EQ	25-Jun-2021	240.85	239.40	250.00	237.65	246.00	244.00	242.94	9863	23.96	510	5231	53.04
HLEGLAS	EQ	25-Jun-2021	3443.95	3464.00	3496.45	3415.00	3447.00	3441.75	3445.04	3578	123.26	1301	2160	60.37
HLVLTD	EQ	25-Jun-2021	9.90	10.25	10.85	10.05	10.35	10.35	10.61	1173772	124.56	1417	618650	52.71
HMT	BZ	25-Jun-2021	31.00	30.95	30.95	30.00	30.85	30.50	30.56	5736	1.75	66	-	-
HMVL	EQ	25-Jun-2021	88.40	89.80	97.00	85.35	87.00	88.50	89.82	454987	408.68	4557	173873	38.21
HNDFDS	BE	25-Jun-2021	2025.60	2050.00	2050.00	2000.00	2034.00	2025.75	2013.03	6008	120.94	868	-	-
HNGSNGBEES	EQ	25-Jun-2021	353.70	356.98	356.98	350.01	353.00	352.93	352.77	768	2.71	169	471	61.33
HOMEFIRST	EQ	25-Jun-2021	535.45	534.00	539.15	530.35	535.40	535.00	534.58	61212	327.23	3939	30223	49.37
HONAUT	EQ	25-Jun-2021	40174.95	40300.00	40500.00	39840.00	39900.00	39896.00	40007.96	3577	1431.08	2113	2458	68.72
HONDAPOWER	EQ	25-Jun-2021	1213.55	1225.40	1262.85	1214.00	1231.00	1231.30	1235.00	17093	211.10	2305	5819	34.04
HOVS	EQ	25-Jun-2021	51.45	52.60	52.60	51.05	51.75	51.90	52.05	5735	2.98	60	3480	60.68
HPL	EQ	25-Jun-2021	60.95	61.80	62.85	61.05	62.00	61.90	61.98	258275	160.07	2180	139408	53.98
HSCL	EQ	25-Jun-2021	59.25	59.65	60.65	58.60	59.15	59.05	59.39	8072292	4794.36	25315	2114647	26.20
HSIL	EQ	25-Jun-2021	247.90	251.80	256.40	244.30	251.05	250.55	251.02	649292	1629.87	18155	250268	38.54
HTMEDIA	EQ	25-Jun-2021	26.85	26.65	27.55	26.50	26.85	27.00	26.99	302339	81.60	2635	171417	56.70
HUBTOWN	BE	25-Jun-2021	27.20	28.45	28.55	27.00	28.00	27.90	27.86	45301	12.62	231	-	-
HUDCO	EQ	25-Jun-2021	54.90	55.35	56.20	54.35	54.45	54.55	54.99	4312734	2371.45	12223	1162515	26.96
HUDCO	N2	25-Jun-2021	1229.99	1229.99	1230.00	1227.00	1227.90	1228.73	1229.04	21390	262.89	41	21190	99.06
HUDCO	N3	25-Jun-2021	1052.00	1048.01	1052.00	1048.01	1049.00	1049.00	1049.48	5685	59.66	34	5651	99.40
HUDCO	N4	25-Jun-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	655	7.04	7	655	100.00
HUDCO	N5	25-Jun-2021	1185.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
HUDCO	ND	25-Jun-2021	1309.90	1310.00	1310.00	1309.99	1310.00	1310.00	1310.00	817	10.70	11	567	69.40
HUDCO	NE	25-Jun-2021	1450.70	1461.90	1461.90	1412.00	1450.00	1449.60	1417.32	678	9.61	16	672	99.12
HUHTAMAKI	EQ	25-Jun-2021	290.15	293.50	294.00	289.05	291.05	292.30	291.77	68675	200.37	2268	44703	65.09
HUSYSLTD	SM	25-Jun-2021	84.00	84.30	84.30	84.15	84.15	84.20	84.23	6000	5.05	3	4000	66.67
IBMFNIFTY	EQ	25-Jun-2021	154.74	154.30	158.91	154.30	157.40	157.33	157.14	1541	2.42	138	1217	78.97
IBREALEST	EQ	25-Jun-2021	121.60	122.00	124.85	114.75	115.00	116.25	120.33	16575656	19944.90	67844	5743158	34.65
IBUCCREDIT	NB	25-Jun-2021	900.00	917.80	917.80	900.00	900.00	905.13	905.14	561	5.08	13	481	85.74
IBULHSGFIN	EQ	25-Jun-2021	264.45	267.60	276.40	263.60	272.55	271.40	270.34	20318301	54929.24	137545	2795032	13.76
IBULHSGFIN	N6	25-Jun-2021	1055.80	1055.80	1055.80	1055.80	1055.80	1055.80	1055.80	45	0.48	1	45	100.00
IBULHSGFIN	NA	25-Jun-2021	1009.70	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	2	100	100.00
ICEMAKE	EQ	25-Jun-2021	85.15	85.70	86.00	83.70	84.00	84.00	84.37	10631	8.97	174	6376	59.98
ICICI500	EQ	25-Jun-2021	222.09	225.42	225.42	220.00	222.20	223.48	223.36	2964	6.62	141	2757	93.02
ICICIALPLV	EQ	25-Jun-2021	156.60	158.45	158.45	155.10	156.45	156.92	157.08	1900	2.98	179	1543	81.21
ICICIB22	EQ	25-Jun-2021	39.34	39.40	40.00	39.24	39.89	39.94	39.77	293746	116.82	2349	268907	91.54
ICICIBANK	EQ	25-Jun-2021	634.05	636.10	650.00	636.10	648.75	649.00	644.92	14785922	95357.57	207278	7854702	53.12
ICICIBANKN	EQ	25-Jun-2021	346.62	377.80	377.80	322.40	351.00	351.45	350.33	3458	12.11	190	1697	49.07
ICICIBANKP	EQ	25-Jun-2021	181.01	182.00	183.67	180.80	182.25	183.09	182.26	5167	9.42	137	4529	87.65
ICICIGI	EQ	25-Jun-2021	1525.25	1529.00	1559.00	1525.30	1541.00	1549.15	1540.10	706530	10881.27	99190	407474	57.67
ICICIGOLD	EQ	25-Jun-2021	41.87	41.43	42.00	41.43	41.91	41.89	41.87	192280	80.51	20416	158573	82.47
ICICILIQ	EQ	25-Jun-2021	999.99	999.99	1002.00	999.99	999.99	999.99	1000.00	16860	168.60	54	12057	71.51
ICICILOVOL	EQ	25-Jun-2021	129.90	127.10	131.70	127.10	129.87	129.84	129.89	50490	65.58	886	48733	96.52
ICICIM150	EQ	25-Jun-2021	101.53	102.50	102.50	101.05	102.49	102.23	102.25	4339	4.44	262	3432	79.10
ICICIMCAP	EQ	25-Jun-2021	92.20	93.58	93.58	91.40	93.10	93.12	92.86	6472	6.01	355	3309	51.13
ICICINF100	EQ	25-Jun-2021	172.92	172.92	179.77	171.13	174.00	173.88	174.10	3367	5.86	239	2351	69.82
ICICINIFTY	EQ	25-Jun-2021	168.62	193.90	193.90	168.00	169.30	169.35	169.04	46800	79.11	3093	38643	82.57
ICICINV20	EQ	25-Jun-2021	85.01	77.40	85.79	77.40	85.20	85.31	85.36	13896	11.86	1299	10899	78.43
ICICINXT50	EQ	25-Jun-2021	39.08	39.59	39.59	35.60	39.27	39.24	39.21	10479	4.11	502	8108	77.37
ICICIPHARM	EQ	25-Jun-2021	84.85	85.05	86.49	85.01	86.21	85.92	85.94	9007	7.74	152	6889	76.48
ICICIPRULI	EQ	25-Jun-2021	601.05	600.00	621.80	599.00	616.15	616.25	615.73	1877031	11557.46	49665	599609	31.94
ICICISENSX	EQ	25-Jun-2021	571.31	572.00	573.00	569.01	573.00	572.82	571.56	523	2.99	55	248	47.42
ICICITECH	EQ	25-Jun-2021	293.06	290.00	299.97	290.00	294.00	294.33	295.48	379897	1122.52	293	377729	99.43
ICIL	EQ	25-Jun-2021	169.75	170.00	174.40	168.95	171.60	171.50	172.16	343711	591.73	4496	180719	52.58
ICRA	EQ	25-Jun-2021	3247.90	3283.00	3290.00	3207.15	3230.00	3224.90	3229.95	6997	226.00	1351	5127	73.27
IDBI	EQ	25-Jun-2021	38.80	38.80	38.95	38.20	38.45	38.40	38.46	10026758	3856.75	17009	4591854	45.80
IDBIGOLD	EQ	25-Jun-2021	4323.15	4325.30	4372.00	4303.50	4320.30	4322.95	4332.24	113	4.90	30	95	84.07
IDEA	EQ	25-Jun-2021	9.55	9.70	10.85	9.65	10.65	10.60	10.27	501201896	51485.74	173456	186315659	37.17
IDFC	EQ	25-Jun-2021	53.95	54.40	56.40	53.60	54.55	54.70	54.93	4520519	2483.30	13397	2205719	48.79
IDFCFIRSTB	EQ	25-Jun-2021	56.90	57.30	58.50	57.20	58.20	58.25	57.93	23214704	13447.90	40854	8255344	35.56
IDFCFIRSTB	N9	25-Jun-2021	5221.00	5230.50	5230.50	5230.00	5230.00	5230.37	5230.38	4	0.21	2	4	100.00
IDFCFIRSTB	NA	25-Jun-2021	11350.02	11350.00	11380.00	11003.95	11003.95	11254.98	11320.83	12	1.36	7	12	100.00
IDFCFIRSTB	NB	25-Jun-2021	5148.00	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	25-Jun-2021	10900.00	10869.00	10900.00	10865.52	10900.00	10899.85	10875.01	29	3.15	12	24	82.76
IDFNIFTYET	EQ	25-Jun-2021	165.51	165.21	165.88	165.21	165.88	165.88	165.56	19	0.03	7	5	26.32
IEX	EQ	25-Jun-2021	374.50	376.80	378.70	373.90	376.00	375.80	376.46	994480	3743.79	14909	552406	55.55
IFBAGRO	EQ	25-Jun-2021	581.90	587.80	593.00	575.10	576.60	577.50	582.30	34816	202.73	2689	14219	40.84
IFBIND	EQ	25-Jun-2021	1062.90	1070.95	1082.95	1055.00	1060.20	1059.50	1066.36	15623	166.60	1837	6535	41.83
IFCI	EQ	25-Jun-2021	15.20	15.35	15.65	14.60	14.65	14.75	15.14	12782905	1935.52	17452	4778561	37.38
IFCI	NG	25-Jun-2021	1860.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	25	0.46	2	25	100.00
IFCI	NH	25-Jun-2021	1100.00	1100.00	1100.00	1090.00	1090.00	1091.09	1092.56	1055	11.53	22	1055	100.00
IFCI	NL	25-Jun-2021	1040.27	1042.00	1049.90	1040.00	1040.80	1041.16	1041.71	5519	57.49	108	4803	87.03
IFGLEXPOR	EQ	25-Jun-2021	386.30	393.00	393.00	381.00	387.00	383.25	386.46	36154	139.72	2231	19853	54.91
IGARASHI	EQ	25-Jun-2021	472.20	474.90	498.85	474.90	487.00	484.80	489.81	549815	2693.05	20154	136658	24.86
IGL	EQ	25-Jun-2021	513.80	515.15	522.65	508.15	513.35	512.55	515.99	4909146	25330.87	64661	985688	20.08
IGPL	EQ	25-Jun-2021	625.10	625.10	625.10	615.65	618.00	620.70	620.36	46115	286.08	3382	25226	54.70
IIFCL	N1	25-Jun-2021	1248.21	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	34000	433.50	12	34000	100.00
IIFCL	N2	25-Jun-2021	1234.99	1150.00	1150.00	1131.22	1131.22	1131.22	1133.57	160	1.81	2	160	100.00
IIFCL	N4	25-Jun-2021	1413.42	1417.17	1424.99	1410.00	1424.99	1422.39	1413.35	1747	24.69	26	1610	92.16
IIFL	BE	25-Jun-2021	251.40	252.60	252.60	243.00	247.45	247.80	247.42	31507	77.95	1231	-	-
IIFL	N4	25-Jun-2021	1023.00	1023.00	1023.10	1020.00	1022.00	1022.00	1022.86	1378	14.10	18	1378	100.00
IIFL	N6	25-Jun-2021	1029.99	1020.00	1024.99	1010.00	1010.00	1012.06	1013.61	1113	11.28	16	1050	94.34
IIFL	NE	25-Jun-2021	998.94	998.00	1000.00	995.00	996.10	996.10	996.95	1909	19.03	55	1684	88.21
IIFL	NF	25-Jun-2021	1004.25	1004.00	1006.00	1004.00	1004.80	1004.80	1004.80	1606	16.14	22	1456	90.66
IIFL	NG	25-Jun-2021	998.22	1000.00	1000.00	990.99	990.99	990.99	991.87	100	0.99	4	100	100.00
IIFLSEC	EQ	25-Jun-2021	71.85	72.45	73.50	71.40	71.55	71.70	72.27	298334	215.61	2561	154828	51.90
IIFLWAM	EQ	25-Jun-2021	1142.75	1147.00	1148.05	1111.00	1123.00	1125.75	1127.64	20134	227.04	2453	13648	67.79
IITL	EQ	25-Jun-2021	71.90	72.00	72.95	69.05	70.50	70.25	70.92	5601	3.97	95	2490	44.46
IL&FSENGG	BZ	25-Jun-2021	4.70	4.80	4.80	4.50	4.50	4.50	4.65	118319	5.50	106	-	-
IL&FSTRANS	BZ	25-Jun-2021	2.95	2.90	3.05	2.90	3.00	2.95	2.97	42517	1.26	79	-	-
IMAGICAA	BE	25-Jun-2021	8.35	8.35	8.75	7.95	8.55	8.20	8.35	220536	18.41	376	-	-
IMFA	EQ	25-Jun-2021	554.40	558.80	571.95	554.50	556.60	558.30	562.23	71233	400.49	3667	35959	50.48
IMPAL	EQ	25-Jun-2021	795.15	795.15	810.95	781.00	781.00	787.70	792.18	9704	76.87	1103	4982	51.34
INCREDIBLE	EQ	25-Jun-2021	31.15	32.80	32.80	31.15	31.35	31.20	31.66	60078	19.02	564	37883	63.06
INDBANK	EQ	25-Jun-2021	20.05	19.90	20.85	19.90	20.75	20.25	20.34	238140	48.44	1381	113727	47.76
INDHOTEL	EQ	25-Jun-2021	145.75	146.75	150.70	145.05	147.25	147.45	148.19	10382312	15386.03	103105	5284179	50.90
INDIACEM	EQ	25-Jun-2021	193.70	193.00	194.60	190.00	190.45	190.55	191.89	1183511	2270.99	12666	512285	43.29
INDIAGLYCO	EQ	25-Jun-2021	537.55	540.00	555.00	540.00	553.00	553.20	549.91	199992	1099.77	6399	95630	47.82
INDIAMART	EQ	25-Jun-2021	7081.75	7108.40	7121.00	6985.00	7031.00	7003.60	7036.08	69645	4900.28	19509	43754	62.82
INDIANB	EQ	25-Jun-2021	147.35	147.40	151.00	146.80	147.70	148.50	148.86	3036940	4520.76	20086	724802	23.87
INDIANCARD	EQ	25-Jun-2021	161.95	164.15	164.15	159.20	160.00	159.80	160.68	3915	6.29	157	2767	70.68
INDIANHUME	EQ	25-Jun-2021	215.55	215.65	217.25	212.60	213.95	213.35	214.36	51826	111.09	1979	28705	55.39
INDIGO	EQ	25-Jun-2021	1690.15	1695.00	1732.45	1692.00	1726.20	1728.20	1719.60	513349	8827.55	25244	175082	34.11
INDIGOPNTS	EQ	25-Jun-2021	2549.20	2549.35	2570.00	2511.10	2518.00	2518.50	2538.62	23828	604.90	5113	8708	36.55
INDIGRID	IV	25-Jun-2021	131.64	131.05	132.00	131.05	131.75	131.83	131.86	170100	224.30	68	146286	86.00
INDIGRID	NB	25-Jun-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	5	100	100.00
INDIGRID	ND	25-Jun-2021	1020.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	20	0.20	1	20	100.00
INDIGRID	NJ	25-Jun-2021	1048.53	1047.50	1049.90	1047.50	1047.50	1048.83	1049.65	2375	24.93	11	2375	100.00
INDLMETER	EQ	25-Jun-2021	13.80	13.90	14.00	13.65	13.75	13.70	13.80	28379	3.92	72	25542	90.00
INDNIPPON	EQ	25-Jun-2021	363.30	363.30	374.90	363.30	369.95	371.20	369.07	46830	172.84	1424	28416	60.68
INDOCO	EQ	25-Jun-2021	397.70	399.50	410.25	390.20	392.05	391.90	399.31	124564	497.40	6167	50836	40.81
INDORAMA	BE	25-Jun-2021	51.50	51.00	52.00	50.45	51.10	51.20	51.26	31015	15.90	113	-	-
INDOSOLAR	BZ	25-Jun-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	161331	5.81	160	-	-
INDOSTAR	EQ	25-Jun-2021	341.05	344.00	358.75	341.40	355.00	354.40	351.88	82019	288.61	4722	40935	49.91
INDOTECH	EQ	25-Jun-2021	182.15	188.00	200.35	183.50	200.35	200.35	193.57	439909	851.53	6506	206042	46.84
INDOTHAI	BE	25-Jun-2021	51.35	51.35	51.90	51.00	51.00	51.40	51.09	505	0.26	17	-	-
INDOWIND	EQ	25-Jun-2021	7.55	7.30	7.45	7.20	7.20	7.20	7.21	176477	12.72	450	146751	83.16
INDRAMEDCO	EQ	25-Jun-2021	84.60	85.05	88.35	84.60	84.90	85.05	86.43	1150394	994.27	10674	359816	31.28
INDSWFTLAB	EQ	25-Jun-2021	109.10	109.10	114.70	109.10	111.50	111.80	112.69	222025	250.21	3847	131692	59.31
INDTERRAIN	EQ	25-Jun-2021	38.40	38.90	41.40	38.00	40.55	40.25	39.89	895159	357.05	3895	571426	63.84
INDUSINDBK	EQ	25-Jun-2021	1000.65	997.00	1020.00	986.65	1010.00	1012.90	1007.71	3499315	35263.03	67714	898353	25.67
INDUSTOWER	EQ	25-Jun-2021	243.45	244.50	246.00	241.55	244.60	244.45	243.89	3049628	7437.67	23457	1941117	63.65
INEOSSTYRO	EQ	25-Jun-2021	1415.65	1420.20	1440.95	1411.20	1439.90	1436.55	1427.97	18246	260.55	2108	10403	57.02
INFIBEAM	EQ	25-Jun-2021	54.50	55.00	56.00	54.00	54.70	54.65	54.93	8992868	4939.51	22811	4267578	47.46
INFOBEAN	EQ	25-Jun-2021	305.70	305.00	310.00	300.10	305.00	303.40	305.30	24279	74.12	1291	15542	64.01
INFOMEDIA	BE	25-Jun-2021	4.55	4.55	4.55	4.35	4.35	4.35	4.45	2612	0.12	9	-	-
INFRABEES	EQ	25-Jun-2021	451.27	451.27	458.00	450.26	450.26	453.21	453.97	713	3.24	85	625	87.66
INFY	EQ	25-Jun-2021	1559.20	1572.00	1578.00	1543.00	1574.00	1574.20	1565.12	9780240	153072.52	192643	5825533	59.56
INGERRAND	EQ	25-Jun-2021	985.15	999.00	999.00	962.55	975.00	976.20	974.67	63064	614.67	5242	18987	30.11
INNOVANA	SM	25-Jun-2021	191.20	199.75	199.75	198.75	198.75	198.75	199.25	10000	19.93	2	10000	100.00
INOXLEISUR	EQ	25-Jun-2021	317.25	321.00	321.00	311.95	315.00	314.90	314.60	275989	868.27	8563	147720	53.52
INOXWIND	EQ	25-Jun-2021	84.80	84.80	89.00	83.70	86.05	86.60	86.48	132880	114.92	2520	75037	56.47
INSECTICID	EQ	25-Jun-2021	734.50	738.00	747.65	731.00	732.00	734.55	739.65	31700	234.47	2389	15317	48.32
INSPIRISYS	EQ	25-Jun-2021	51.10	52.00	53.65	51.30	53.65	53.65	52.97	22509	11.92	413	13341	59.27
INTELLECT	EQ	25-Jun-2021	727.10	733.00	744.00	733.00	740.20	738.30	738.99	174432	1289.03	8003	123573	70.84
INTENTECH	EQ	25-Jun-2021	71.80	71.80	73.35	71.50	72.05	71.90	72.17	35432	25.57	538	19562	55.21
INVENTURE	EQ	25-Jun-2021	4.55	4.60	4.65	4.00	4.10	4.05	4.21	17011927	716.89	10712	8234574	48.40
IOB	EQ	25-Jun-2021	23.10	23.00	25.35	22.75	24.75	24.80	24.39	47560452	11598.85	49825	11463784	24.10
IOC	EQ	25-Jun-2021	111.45	111.50	112.40	111.20	111.45	111.40	111.67	5213142	5821.72	35455	1702906	32.67
IOLCP	EQ	25-Jun-2021	620.20	621.60	626.40	615.00	616.45	615.90	618.37	218356	1350.25	10636	97389	44.60
IPCALAB	EQ	25-Jun-2021	2010.70	2010.70	2029.80	1997.80	2022.00	2018.65	2017.28	111670	2252.70	12538	46835	41.94
IRB	EQ	25-Jun-2021	166.95	167.90	168.60	160.20	161.55	162.30	163.28	3326310	5431.33	25456	697582	20.97
IRBINVIT	IV	25-Jun-2021	56.31	56.50	56.79	56.46	56.50	56.49	56.52	367500	207.71	57	350000	95.24
IRCON	EQ	25-Jun-2021	47.75	47.75	48.00	47.40	47.80	47.80	47.78	1302225	622.21	5545	702824	53.97
IRCTC	EQ	25-Jun-2021	2072.95	2084.35	2088.50	2053.10	2069.95	2068.85	2070.87	475822	9853.65	26908	98069	20.61
IREDA	N2	25-Jun-2021	1247.21	1247.60	1247.60	1247.60	1247.60	1247.60	1247.60	2	0.02	2	2	100.00
IREDA	N5	25-Jun-2021	1299.99	1299.99	1300.00	1299.99	1300.00	1300.00	1300.00	110	1.43	3	110	100.00
IRFC	EQ	25-Jun-2021	24.70	24.70	24.85	24.60	24.70	24.70	24.71	8120462	2006.34	18807	3728849	45.92
IRFC	N1	25-Jun-2021	1079.80	1080.00	1081.00	1079.01	1081.00	1081.00	1079.69	800	8.64	8	800	100.00
IRFC	N2	25-Jun-2021	1238.58	1242.00	1248.50	1240.05	1240.05	1240.05	1247.49	425	5.30	12	400	94.12
IRFC	N3	25-Jun-2021	1100.50	1129.00	1129.00	1088.61	1088.83	1088.83	1101.56	47	0.52	6	27	57.45
IRFC	N4	25-Jun-2021	1233.89	1198.30	1198.30	1198.30	1198.30	1198.30	1198.30	5	0.06	1	5	100.00
IRFC	N7	25-Jun-2021	1276.90	1111.00	1111.00	1105.09	1105.09	1105.09	1110.51	1200	13.33	3	1100	91.67
IRFC	N9	25-Jun-2021	1170.00	1170.00	1175.00	1120.00	1175.00	1175.00	1124.38	1051	11.82	7	1051	100.00
IRFC	NA	25-Jun-2021	1290.00	1300.99	1300.99	1284.00	1284.00	1284.00	1284.09	311	3.99	7	310	99.68
IRFC	NC	25-Jun-2021	1272.00	1272.00	1272.00	1265.00	1265.00	1265.05	1265.19	510	6.45	3	510	100.00
IRFC	ND	25-Jun-2021	1125.00	1125.00	1125.00	1105.00	1120.00	1120.00	1114.92	260	2.90	20	160	61.54
IRFC	NE	25-Jun-2021	1305.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	30	0.39	1	30	100.00
IRFC	NG	25-Jun-2021	1251.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	6040	76.10	1	6040	100.00
IRFC	NJ	25-Jun-2021	1250.02	1260.00	1274.99	1258.00	1274.99	1274.99	1267.82	250	3.17	11	250	100.00
IRFC	NO	25-Jun-2021	1276.00	1272.00	1272.00	1270.50	1270.50	1270.50	1271.05	275	3.50	4	225	81.82
IRISDOREME	EQ	25-Jun-2021	120.30	121.35	121.60	116.65	120.00	118.55	118.21	9434	11.15	226	5705	60.47
ISEC	EQ	25-Jun-2021	629.25	629.25	634.00	615.00	626.00	624.70	624.09	332058	2072.36	11081	152156	45.82
ISFT	EQ	25-Jun-2021	92.95	93.50	97.50	91.55	97.50	96.55	94.54	64514	60.99	1472	26006	40.31
ISGEC	EQ	25-Jun-2021	622.60	627.90	635.00	607.05	617.35	615.60	621.72	99438	618.23	3410	66087	66.46
ISMTLTD	BE	25-Jun-2021	22.10	22.50	23.20	21.10	23.20	23.20	22.85	486239	111.11	571	-	-
ITC	EQ	25-Jun-2021	203.25	204.00	205.60	203.75	205.00	205.05	204.79	13877208	28419.01	140517	7806217	56.25
ITDC	EQ	25-Jun-2021	389.50	389.00	403.95	387.05	390.30	391.20	394.95	95967	379.02	5604	25148	26.20
ITDCEM	EQ	25-Jun-2021	82.90	83.65	84.50	82.50	82.80	82.85	83.27	371406	309.26	3515	200948	54.10
ITI	EQ	25-Jun-2021	130.80	131.55	131.55	127.90	128.30	128.25	129.30	663069	857.35	6746	246613	37.19
IVC	BE	25-Jun-2021	5.80	5.80	6.00	5.70	5.90	5.80	5.91	184426	10.90	284	-	-
IVP	EQ	25-Jun-2021	130.60	136.70	136.70	130.20	134.00	134.35	132.52	57500	76.20	226	55695	96.86
IVZINGOLD	EQ	25-Jun-2021	4250.00	4250.00	4288.00	4231.00	4274.00	4277.75	4259.41	59	2.51	27	43	72.88
IVZINNIFTY	EQ	25-Jun-2021	1705.35	1723.90	1723.90	1723.90	1723.90	1723.90	1723.90	1	0.02	1	1	100.00
IWEL	EQ	25-Jun-2021	308.50	339.35	339.35	339.35	339.35	339.35	339.35	4483	15.21	32	4483	100.00
IZMO	EQ	25-Jun-2021	83.85	84.75	85.55	79.65	80.95	80.30	81.84	119747	98.00	2007	73851	61.67
J&KBANK	EQ	25-Jun-2021	39.75	40.25	40.30	38.20	39.10	39.00	39.16	8717024	3413.56	22579	2566257	29.44
JAGRAN	EQ	25-Jun-2021	68.05	68.05	69.55	66.25	66.30	66.65	67.61	918703	621.11	6449	361257	39.32
JAGSNPHARM	EQ	25-Jun-2021	147.30	147.30	160.20	147.30	158.50	156.60	157.03	338113	530.94	6325	122876	36.34
JAIBALAJI	EQ	25-Jun-2021	53.50	52.50	56.15	52.25	55.00	55.00	55.19	103080	56.89	551	69293	67.22
JAICORPLTD	EQ	25-Jun-2021	151.10	157.00	158.90	153.05	155.30	155.80	156.14	4719892	7369.61	41636	1473224	31.21
JAINSTUDIO	BZ	25-Jun-2021	2.65	2.65	2.65	2.55	2.55	2.55	2.61	4054	0.11	12	-	-
JAKHARIA	SM	25-Jun-2021	180.00	180.00	215.05	180.00	187.85	187.85	209.95	15200	31.91	6	14400	94.74
JAMNAAUTO	EQ	25-Jun-2021	84.40	85.00	85.00	83.50	83.75	83.75	83.84	270575	226.85	4560	170741	63.10
JASH	EQ	25-Jun-2021	453.65	471.00	544.35	454.00	518.00	523.35	512.57	440204	2256.35	10742	188272	42.77
JAYAGROGN	EQ	25-Jun-2021	211.95	210.10	229.90	210.10	222.65	222.65	224.98	296920	668.01	17861	105156	35.42
JAYBARMARU	EQ	25-Jun-2021	217.90	218.00	223.00	216.65	219.20	219.40	220.18	80384	176.99	3642	36970	45.99
JAYNECOIND	BE	25-Jun-2021	20.10	19.95	20.00	19.35	19.55	19.65	19.69	109508	21.56	261	-	-
JAYSREETEA	EQ	25-Jun-2021	103.70	103.60	105.50	102.10	102.50	102.85	103.78	117211	121.64	2626	46967	40.07
JBCHEPHARM	EQ	25-Jun-2021	1563.60	1562.00	1590.00	1551.00	1585.05	1586.10	1578.18	103551	1634.22	8238	62253	60.12
JBFIND	BE	25-Jun-2021	34.35	36.05	36.05	32.65	36.00	35.95	35.22	3049824	1074.21	2892	-	-
JBMA	EQ	25-Jun-2021	452.15	453.70	465.00	444.90	449.90	448.35	457.17	102912	470.48	4828	38166	37.09
JCHAC	EQ	25-Jun-2021	2257.70	2269.00	2293.95	2250.00	2250.50	2253.95	2265.18	11918	269.96	2083	5124	42.99
JETAIRWAYS	BZ	25-Jun-2021	109.60	115.05	115.05	115.05	115.05	115.05	115.05	346281	398.40	836	-	-
JETFREIGHT	SM	25-Jun-2021	29.50	28.05	28.05	28.05	28.05	28.05	28.05	32000	8.98	4	32000	100.00
JETKNIT	SM	25-Jun-2021	46.90	49.20	49.20	49.20	49.20	49.20	49.20	4500	2.21	1	4500	100.00
JHS	EQ	25-Jun-2021	22.80	23.50	23.60	21.50	22.50	22.30	22.38	175122	39.18	705	104141	59.47
JINDALPHOT	BE	25-Jun-2021	66.60	66.00	68.00	66.00	66.05	66.10	66.08	3317	2.19	55	-	-
JINDALPOLY	EQ	25-Jun-2021	882.25	882.00	890.00	851.30	855.00	859.60	870.76	148667	1294.53	5992	78224	52.62
JINDALSAW	EQ	25-Jun-2021	105.40	105.90	109.80	105.65	107.10	107.00	107.93	1943188	2097.32	12418	573758	29.53
JINDALSTEL	EQ	25-Jun-2021	386.40	391.95	401.90	390.25	395.45	395.60	396.64	10914596	43291.42	96728	2435032	22.31
JINDRILL	EQ	25-Jun-2021	124.65	124.00	129.50	124.00	126.90	126.25	126.29	32234	40.71	616	16142	50.08
JINDWORLD	EQ	25-Jun-2021	62.85	63.55	66.35	62.70	63.15	63.40	64.06	198436	127.12	2631	43494	21.92
JISLDVREQS	BE	25-Jun-2021	17.30	16.95	17.30	16.60	17.25	17.10	16.87	26115	4.41	86	-	-
JISLJALEQS	EQ	25-Jun-2021	25.50	26.25	26.25	25.35	25.60	25.75	25.77	2347494	604.91	3545	1279514	54.51
JITFINFRA	BE	25-Jun-2021	15.00	15.70	15.75	15.20	15.60	15.65	15.70	38693	6.08	288	-	-
JIYAECO	BE	25-Jun-2021	6.20	6.35	6.35	5.90	6.10	6.00	6.07	44426	2.69	149	-	-
JKCEMENT	EQ	25-Jun-2021	2848.95	2850.00	2863.90	2815.80	2840.30	2854.90	2849.50	64398	1835.02	2633	56701	88.05
JKIL	EQ	25-Jun-2021	187.50	187.50	194.70	186.00	189.10	188.45	189.99	127113	241.50	6359	58123	45.73
JKLAKSHMI	EQ	25-Jun-2021	574.15	573.35	580.00	570.20	576.60	578.50	576.47	213132	1228.64	10077	85478	40.11
JKPAPER	EQ	25-Jun-2021	198.90	201.40	203.50	196.35	198.40	199.60	200.56	2276319	4565.35	18797	313597	13.78
JKTYRE	EQ	25-Jun-2021	143.75	144.50	145.10	142.15	142.75	142.70	143.75	834459	1199.50	11616	365551	43.81
JMA	EQ	25-Jun-2021	51.55	51.90	51.90	49.05	49.30	49.75	50.18	134523	67.50	991	99240	73.77
JMCPROJECT	EQ	25-Jun-2021	112.45	113.30	117.75	112.00	113.05	113.10	114.77	204710	234.94	4537	88706	43.33
JMFINANCIL	EQ	25-Jun-2021	91.85	92.40	93.25	90.50	91.00	91.30	92.08	807601	743.67	6161	415196	51.41
JMTAUTOLTD	EQ	25-Jun-2021	3.20	3.15	3.15	3.05	3.10	3.10	3.08	1530306	47.20	1151	912937	59.66
JOCIL	EQ	25-Jun-2021	188.90	189.15	194.00	185.00	188.25	188.40	190.29	15921	30.30	687	10518	66.06
JPASSOCIAT	BE	25-Jun-2021	13.25	12.60	13.85	12.60	13.45	13.40	13.10	18254457	2391.82	18821	-	-
JPINFRATEC	BE	25-Jun-2021	3.10	2.95	2.95	2.95	2.95	2.95	2.95	1117702	32.97	1724	-	-
JPPOWER	EQ	25-Jun-2021	5.80	5.55	5.55	5.55	5.55	5.55	5.55	20201566	1121.19	11669	18658090	92.36
JSL	EQ	25-Jun-2021	104.80	105.20	108.60	105.00	106.20	106.75	107.09	3666422	3926.22	19566	1167963	31.86
JSLHISAR	EQ	25-Jun-2021	197.20	198.10	206.90	197.75	199.25	200.60	202.78	904878	1834.88	10163	361633	39.96
JSWENERGY	EQ	25-Jun-2021	158.15	159.00	159.95	152.20	153.75	153.85	156.91	2071515	3250.45	20883	1232813	59.51
JSWHL	EQ	25-Jun-2021	4847.35	4850.00	4942.80	4825.10	4843.00	4871.15	4878.75	670	32.69	314	376	56.12
JSWISPL	BE	25-Jun-2021	37.95	38.05	39.80	37.20	39.80	39.80	38.67	33371996	12903.45	14666	-	-
JSWSTEEL	EQ	25-Jun-2021	679.00	685.00	702.35	685.00	690.00	689.50	693.84	9066409	62906.67	115334	1480997	16.33
JTEKTINDIA	EQ	25-Jun-2021	106.05	106.80	106.80	103.80	105.40	105.05	105.15	172505	181.39	3198	95627	55.43
JUBLFOOD	EQ	25-Jun-2021	3162.75	3164.95	3180.00	3092.05	3117.40	3117.85	3123.60	401686	12547.07	32253	154812	38.54
JUBLINDS	EQ	25-Jun-2021	314.85	314.00	317.75	301.00	313.00	311.10	311.09	28497	88.65	1479	15748	55.26
JUBLINGREA	EQ	25-Jun-2021	539.70	545.00	560.00	541.00	549.55	549.65	552.22	598968	3307.62	20150	337926	56.42
JUBLPHARMA	EQ	25-Jun-2021	742.85	745.00	747.30	738.00	739.00	739.15	741.73	107598	798.09	6049	65187	60.58
JUMPNET	EQ	25-Jun-2021	10.70	10.20	10.20	10.20	10.20	10.20	10.20	186873	19.06	794	186873	100.00
JUNIORBEES	EQ	25-Jun-2021	401.57	404.00	404.52	397.60	403.00	403.96	403.27	56910	229.50	3811	38131	67.00
JUSTDIAL	EQ	25-Jun-2021	995.20	999.00	1013.50	988.05	990.50	992.25	999.56	1582116	15814.16	44076	317067	20.04
JYOTHYLAB	EQ	25-Jun-2021	154.45	155.00	155.60	154.25	154.90	154.70	154.95	189473	293.58	3459	108057	57.03
JYOTISTRUC	BZ	25-Jun-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	28415	1.99	51	-	-
KABRAEXTRU	EQ	25-Jun-2021	185.20	186.00	200.80	185.35	194.10	192.25	195.61	951189	1860.63	17686	283726	29.83
KAJARIACER	EQ	25-Jun-2021	984.65	988.00	994.40	976.05	993.75	993.90	990.59	80129	793.75	3343	58151	72.57
KAKATCEM	EQ	25-Jun-2021	271.80	270.10	277.85	263.65	266.00	267.75	271.94	110745	301.16	5040	37054	33.46
KALPATPOWR	EQ	25-Jun-2021	437.80	440.40	442.00	423.65	426.00	425.90	432.29	341792	1477.53	18326	111324	32.57
KALYANIFRG	BE	25-Jun-2021	213.60	212.00	212.00	204.60	206.70	207.55	206.69	560	1.16	36	-	-
KALYANKJIL	EQ	25-Jun-2021	79.75	80.10	80.10	78.60	79.20	79.20	79.12	1068780	845.64	10687	447944	41.91
KAMATHOTEL	BE	25-Jun-2021	47.70	47.50	47.50	46.20	46.40	46.45	46.63	34559	16.12	266	-	-
KAMDHENU	EQ	25-Jun-2021	159.45	158.60	164.75	158.60	159.95	160.25	161.99	70300	113.88	2773	28277	40.22
KANANIIND	BE	25-Jun-2021	9.75	9.30	10.20	9.30	10.20	10.20	9.88	97553	9.64	315	-	-
KANORICHEM	EQ	25-Jun-2021	143.00	142.00	150.15	137.25	148.65	149.15	146.93	95011	139.60	856	69224	72.86
KANPRPLA	EQ	25-Jun-2021	218.65	222.00	240.50	215.00	235.70	236.60	235.53	192053	452.35	4012	94257	49.08
KANSAINER	EQ	25-Jun-2021	589.95	590.00	600.00	585.20	587.25	589.15	593.88	262324	1557.90	8511	113423	43.24
KAPSTON	BE	25-Jun-2021	90.20	89.00	90.80	85.70	90.00	86.25	87.77	2619	2.30	51	-	-
KARDA	BE	25-Jun-2021	174.00	174.50	174.50	167.00	173.90	173.20	172.99	309714	535.77	800	-	-
KARMAENG	BE	25-Jun-2021	18.60	19.15	19.15	17.75	18.75	18.70	18.49	6186	1.14	28	-	-
KARURVYSYA	EQ	25-Jun-2021	50.75	51.15	53.35	51.05	52.75	52.70	52.49	2991846	1570.54	14795	1254881	41.94
KAYA	EQ	25-Jun-2021	327.85	325.00	331.85	324.60	327.50	326.70	327.64	10023	32.84	511	4359	43.49
KCP	EQ	25-Jun-2021	121.20	121.40	144.00	120.70	141.50	137.50	133.10	6146892	8181.42	40459	1433880	23.33
KCPSUGIND	EQ	25-Jun-2021	25.15	25.30	25.90	24.60	25.30	25.25	25.30	1638628	414.53	4842	512926	31.30
KDDL	BE	25-Jun-2021	343.70	340.10	350.00	335.00	350.00	349.40	348.32	4539	15.81	76	-	-
KEC	EQ	25-Jun-2021	450.60	450.00	459.90	445.80	459.00	456.25	454.12	620450	2817.60	17477	277282	44.69
KECL	BE	25-Jun-2021	19.20	19.70	19.70	18.35	19.20	18.90	18.82	68346	12.87	323	-	-
KEERTI	EQ	25-Jun-2021	21.80	21.70	22.80	21.40	22.00	22.20	22.37	51698	11.56	307	32167	62.22
KEI	EQ	25-Jun-2021	669.95	674.95	719.65	664.00	707.00	708.10	700.63	655238	4590.81	29492	149054	22.75
KELLTONTEC	EQ	25-Jun-2021	71.25	71.80	72.45	70.15	70.70	70.55	70.78	637872	451.51	3815	328081	51.43
KENNAMET	EQ	25-Jun-2021	1195.10	1196.65	1265.95	1181.00	1236.00	1231.80	1232.45	20969	258.43	2061	6824	32.54
KERNEX	BE	25-Jun-2021	74.10	70.50	72.00	70.40	70.40	70.55	70.48	16372	11.54	110	-	-
KESORAMIND	EQ	25-Jun-2021	93.35	94.10	95.65	92.25	92.35	92.70	93.36	1621054	1513.49	9643	700988	43.24
KEYFINSERV	EQ	25-Jun-2021	71.65	74.25	75.15	72.25	73.00	72.85	73.25	2056	1.51	100	922	44.84
KHADIM	EQ	25-Jun-2021	289.55	290.00	311.00	273.35	300.00	301.05	294.62	846657	2494.44	28649	251220	29.67
KHAICHEM	EQ	25-Jun-2021	51.10	50.75	52.00	49.10	50.50	50.70	50.25	181312	91.12	1644	122197	67.40
KHANDSE	EQ	25-Jun-2021	17.10	17.85	17.85	16.25	17.40	16.60	16.62	6676	1.11	92	3555	53.25
KICL	EQ	25-Jun-2021	2048.50	2050.05	2066.60	2025.10	2048.95	2041.75	2044.78	1177	24.07	325	711	60.41
KILITCH	BE	25-Jun-2021	165.20	173.25	173.25	158.10	163.00	163.00	167.20	34494	57.67	300	-	-
KINGFA	EQ	25-Jun-2021	1031.10	1030.00	1044.25	1009.00	1039.95	1039.55	1024.84	5495	56.31	839	2549	46.39
KIOCL	EQ	25-Jun-2021	263.10	267.00	276.25	265.10	276.25	276.25	273.74	83641	228.96	3773	46080	55.09
KIRIINDUS	EQ	25-Jun-2021	594.60	599.00	623.75	596.15	609.00	609.75	610.87	541378	3307.11	14852	145514	26.88
KIRLFER	EQ	25-Jun-2021	237.50	237.75	246.80	235.55	245.60	245.15	243.94	310926	758.47	8414	208153	66.95
KIRLOSBROS	BE	25-Jun-2021	429.90	442.00	442.00	422.50	427.00	425.20	427.30	12174	52.02	310	-	-
KIRLOSENG	EQ	25-Jun-2021	230.10	233.00	252.70	231.40	242.70	243.75	244.74	493451	1207.66	10892	155844	31.58
KIRLOSIND	EQ	25-Jun-2021	1673.30	1700.00	1700.00	1657.65	1683.00	1691.05	1680.46	2022	33.98	545	1121	55.44
KITEX	EQ	25-Jun-2021	121.10	120.90	122.50	119.50	120.00	119.85	120.56	147017	177.25	2922	72541	49.34
KKCL	EQ	25-Jun-2021	891.05	898.00	907.05	890.00	894.00	894.35	894.71	5063	45.30	1543	424	8.37
KMSUGAR	EQ	25-Jun-2021	29.65	31.00	31.10	30.55	31.10	31.10	31.04	1074750	333.62	2741	654854	60.93
KNRCON	EQ	25-Jun-2021	221.15	223.40	223.80	219.20	221.00	220.25	221.76	169535	375.95	9543	100475	59.27
KOKUYOCMLN	EQ	25-Jun-2021	67.40	67.85	68.05	66.65	67.00	66.95	67.32	292964	197.21	3180	137567	46.96
KOLTEPATIL	EQ	25-Jun-2021	218.15	219.15	227.20	218.00	223.90	223.60	221.85	362785	804.84	9381	179418	49.46
KOPRAN	EQ	25-Jun-2021	196.15	195.50	204.00	192.80	200.65	200.35	199.27	265178	528.42	3087	123673	46.64
KOTAKBANK	EQ	25-Jun-2021	1737.90	1735.00	1754.00	1720.90	1734.15	1735.00	1731.32	9577645	165819.86	148697	5706280	59.58
KOTAKBKETF	EQ	25-Jun-2021	351.35	353.13	357.61	352.00	355.61	355.85	355.19	486691	1728.69	853	324870	66.75
KOTAKGOLD	EQ	25-Jun-2021	411.60	412.20	412.40	409.90	411.80	411.65	410.85	28657	117.74	852	20287	70.79
KOTAKIT	EQ	25-Jun-2021	28.91	29.28	29.40	28.91	29.40	29.28	29.27	7088	2.07	136	5115	72.16
KOTAKNIFTY	EQ	25-Jun-2021	165.75	180.70	180.70	165.45	166.13	166.36	165.87	90099	149.44	378	40423	44.87
KOTAKNV20	EQ	25-Jun-2021	86.70	87.00	87.40	85.25	87.40	87.39	87.05	6682	5.82	186	4663	69.78
KOTAKPSUBK	EQ	25-Jun-2021	240.42	242.99	248.90	237.95	247.00	247.56	245.77	66856	164.31	743	50380	75.36
KOTARISUG	EQ	25-Jun-2021	41.35	41.50	42.40	39.85	40.30	40.20	41.00	1422751	583.33	5243	607577	42.70
KOTHARIPET	EQ	25-Jun-2021	40.60	40.70	42.40	40.55	40.65	41.05	41.45	177803	73.71	1239	107816	60.64
KOTHARIPRO	EQ	25-Jun-2021	86.55	88.20	89.80	84.00	84.05	85.10	86.19	25882	22.31	319	19075	73.70
KPITTECH	EQ	25-Jun-2021	243.25	245.25	246.90	239.10	241.00	241.25	241.61	295548	714.08	8162	186859	63.22
KPRMILL	EQ	25-Jun-2021	1524.95	1510.00	1557.00	1489.95	1518.00	1517.65	1516.84	29631	449.45	4020	20525	69.27
KRBL	EQ	25-Jun-2021	258.40	264.00	264.95	250.50	251.50	254.20	258.97	2594338	6718.63	34990	760289	29.31
KREBSBIO	EQ	25-Jun-2021	116.25	117.00	119.70	115.20	115.20	115.95	117.62	17372	20.43	446	9366	53.91
KRIDHANINF	BE	25-Jun-2021	6.45	6.15	6.75	6.15	6.75	6.60	6.30	271490	17.10	426	-	-
KRISHANA	EQ	25-Jun-2021	109.10	107.05	112.75	107.05	108.00	108.05	109.54	9732	10.66	266	4854	49.88
KSB	EQ	25-Jun-2021	920.15	925.00	930.00	915.00	916.00	917.70	919.39	38716	355.95	5326	22498	58.11
KSCL	EQ	25-Jun-2021	711.70	712.90	724.00	702.25	713.00	706.30	712.46	134987	961.73	6429	57849	42.86
KSL	EQ	25-Jun-2021	397.65	401.20	412.30	398.30	408.00	408.40	407.15	196328	799.34	6616	88633	45.15
KSOLVES	SM	25-Jun-2021	494.75	470.05	470.05	470.05	470.05	470.05	470.05	1200	5.64	1	1200	100.00
KTKBANK	EQ	25-Jun-2021	62.75	63.10	63.25	62.50	62.70	62.60	62.84	803743	505.06	3591	380564	47.35
KUANTUM	EQ	25-Jun-2021	73.75	74.80	74.80	71.00	71.80	71.95	73.31	52469	38.46	610	19804	37.74
L&TFH	EQ	25-Jun-2021	94.30	94.60	96.20	94.50	95.40	95.35	95.27	7278103	6934.06	25896	2175470	29.89
L&TFINANCE	N7	25-Jun-2021	1011.21	1015.15	1015.15	1015.15	1015.15	1015.15	1015.15	16	0.16	1	16	100.00
L&TFINANCE	N8	25-Jun-2021	1041.00	1138.75	1138.75	1038.60	1041.00	1041.00	1067.01	110	1.17	5	50	45.45
L&TFINANCE	NM	25-Jun-2021	1195.05	1201.11	1216.00	1201.11	1216.00	1216.00	1201.85	20	0.24	2	20	100.00
L&TFINANCE	NS	25-Jun-2021	1201.06	1232.55	1232.55	1232.55	1232.55	1232.55	1232.55	3	0.04	1	3	100.00
L&TFINANCE	Y3	25-Jun-2021	1044.00	1020.00	1020.00	1008.00	1008.00	1008.00	1010.04	100	1.01	2	100	100.00
LAGNAM	SM	25-Jun-2021	28.90	29.40	29.50	29.40	29.50	29.50	29.47	9000	2.65	3	6000	66.67
LAKPRE	BZ	25-Jun-2021	5.10	5.10	5.15	4.85	5.00	4.95	5.00	7413	0.37	16	-	-
LALPATHLAB	EQ	25-Jun-2021	3194.05	3189.00	3210.00	3150.50	3169.90	3160.10	3167.66	159669	5057.77	12771	50502	31.63
LAMBODHARA	EQ	25-Jun-2021	83.05	83.80	93.60	80.25	91.20	89.85	88.75	323660	287.25	3112	124542	38.48
LAOPALA	EQ	25-Jun-2021	268.30	269.65	271.85	266.10	267.50	266.90	268.37	33359	89.53	2113	17624	52.83
LASA	EQ	25-Jun-2021	82.65	84.00	86.70	80.40	82.90	82.05	83.74	518564	434.26	10014	83653	16.13
LATTEYS	SM	25-Jun-2021	54.95	57.00	57.00	57.00	57.00	57.00	57.00	4000	2.28	2	4000	100.00
LAURUSLABS	EQ	25-Jun-2021	625.80	629.00	682.80	628.40	649.00	650.70	659.65	12830496	84635.83	199822	3786694	29.51
LAXMICOT	SM	25-Jun-2021	16.50	15.15	15.25	14.90	15.25	15.25	15.05	24000	3.61	4	24000	100.00
LAXMIMACH	EQ	25-Jun-2021	6077.10	6180.00	6194.00	6050.00	6150.00	6126.40	6102.96	21035	1283.76	2692	16296	77.47
LCCINFOTEC	BE	25-Jun-2021	2.15	2.05	2.15	2.05	2.05	2.05	2.06	212084	4.37	141	-	-
LEMONTREE	EQ	25-Jun-2021	41.80	41.90	42.20	41.05	41.40	41.35	41.55	2812540	1168.66	9836	1209790	43.01
LFIC	EQ	25-Jun-2021	80.20	78.75	82.35	78.75	81.95	80.55	81.01	397	0.32	27	202	50.88
LGBBROSLTD	EQ	25-Jun-2021	465.45	465.80	470.95	452.00	452.90	454.75	461.95	166140	767.49	6852	90042	54.20
LGBFORGE	EQ	25-Jun-2021	7.20	7.20	7.55	7.20	7.55	7.55	7.50	1163344	87.22	757	850987	73.15
LIBAS	EQ	25-Jun-2021	61.15	61.85	61.90	60.70	60.70	61.10	61.17	243741	149.11	1285	76452	31.37
LIBERTSHOE	EQ	25-Jun-2021	163.15	164.00	167.80	160.35	161.00	161.65	164.34	734289	1206.74	11895	212837	28.99
LICHSGFIN	EQ	25-Jun-2021	457.65	469.00	475.75	462.55	467.40	467.70	467.73	6646669	31088.63	98705	1501742	22.59
LICNETFGSC	EQ	25-Jun-2021	22.11	22.15	22.15	21.95	22.00	22.00	22.03	2737	0.60	101	2390	87.32
LICNETFN50	EQ	25-Jun-2021	200.84	194.82	199.75	194.82	199.75	199.75	199.26	40	0.08	9	40	100.00
LICNETFSEN	EQ	25-Jun-2021	555.01	563.00	563.00	554.50	562.89	562.89	560.79	59	0.33	37	36	61.02
LICNFNHGP	EQ	25-Jun-2021	166.47	164.20	166.90	163.27	165.50	164.65	164.63	255	0.42	53	156	61.18
LIKHITHA	EQ	25-Jun-2021	411.50	413.80	413.80	405.05	407.50	407.55	408.53	46671	190.67	2480	18629	39.92
LINCOLN	EQ	25-Jun-2021	309.65	305.20	322.75	305.20	316.55	316.05	316.12	186777	590.44	6693	87043	46.60
LINCPEN	BE	25-Jun-2021	201.75	201.75	205.00	192.10	195.60	197.25	198.80	4508	8.96	155	-	-
LINDEINDIA	EQ	25-Jun-2021	1606.60	1612.00	1614.00	1586.00	1594.20	1594.05	1598.84	39052	624.38	4826	25901	66.32
LIQUIDBEES	EQ	25-Jun-2021	1000.00	1000.00	1000.01	998.15	1000.01	999.99	1000.00	1110460	11104.59	4387	865889	77.98
LIQUIDETF	EQ	25-Jun-2021	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	16558	165.58	76	14253	86.08
LODHA	EQ	25-Jun-2021	688.00	687.00	687.75	673.05	674.00	676.25	680.82	113525	772.90	5647	41589	36.63
LOKESHMACH	BE	25-Jun-2021	43.00	42.90	44.60	40.85	44.00	43.80	42.86	31133	13.34	154	-	-
LOTUSEYE	EQ	25-Jun-2021	52.30	53.30	57.80	50.10	55.90	56.20	55.01	388091	213.48	2248	233882	60.26
LOVABLE	BE	25-Jun-2021	121.80	125.00	127.85	122.00	123.50	124.65	125.35	75702	94.90	885	-	-
LPDC	BE	25-Jun-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	28824	1.60	37	-	-
LSIL	BE	25-Jun-2021	3.80	3.65	3.65	3.65	3.65	3.65	3.65	2270355	82.87	4075	-	-
LT	EQ	25-Jun-2021	1504.05	1510.50	1529.30	1507.50	1520.85	1523.85	1520.89	2099002	31923.43	71855	1124150	53.56
LTI	EQ	25-Jun-2021	4184.95	4200.00	4233.00	4175.00	4219.00	4215.45	4211.75	255481	10760.22	25530	113367	44.37
LTMFEOF2R	MF	25-Jun-2021	17.36	17.46	17.46	17.46	17.46	17.46	17.46	1000	0.17	2	1000	100.00
LTTS	EQ	25-Jun-2021	2854.65	2889.90	2978.00	2865.10	2935.20	2927.05	2933.06	431984	12670.34	32353	99465	23.03
LUMAXIND	EQ	25-Jun-2021	1529.15	1536.80	1553.00	1530.00	1530.40	1533.40	1540.38	3644	56.13	623	2385	65.45
LUMAXTECH	EQ	25-Jun-2021	150.25	151.65	151.65	148.10	149.00	148.50	149.05	54180	80.76	2691	34786	64.20
LUPIN	EQ	25-Jun-2021	1139.70	1148.40	1160.65	1134.00	1149.95	1152.35	1150.68	855782	9847.29	16865	279170	32.62
LUXIND	EQ	25-Jun-2021	3603.90	3610.00	3671.50	3550.00	3605.00	3601.75	3615.85	34867	1260.74	4346	11119	31.89
LXCHEM	EQ	25-Jun-2021	220.75	222.00	226.70	221.10	222.70	222.80	223.63	887764	1985.28	10825	351501	39.59
LYKALABS	BE	25-Jun-2021	59.80	62.00	62.40	57.40	60.15	58.95	60.02	55204	33.13	382	-	-
LYPSAGEMS	EQ	25-Jun-2021	6.15	5.90	6.10	5.85	5.85	5.85	5.88	266410	15.65	386	147348	55.31
M&M	EQ	25-Jun-2021	791.80	793.20	801.90	790.00	793.80	794.25	795.07	1763201	14018.67	48362	582560	33.04
M&MFIN	EQ	25-Jun-2021	155.90	156.75	160.25	156.60	159.20	159.05	158.67	5578416	8851.27	40527	2298609	41.21
M&MFIN	N2	25-Jun-2021	1090.00	1097.50	1097.50	1085.00	1088.00	1088.07	1088.55	820	8.93	13	820	100.00
M14RG	MF	25-Jun-2021	11.85	12.06	12.06	12.06	12.06	12.06	12.06	500	0.06	1	500	100.00
M15RD	MF	25-Jun-2021	11.50	12.00	12.00	10.64	11.50	11.50	11.12	55400	6.16	20	54400	98.19
M15RG	MF	25-Jun-2021	11.60	11.30	11.31	11.30	11.31	11.31	11.30	9900	1.12	5	9900	100.00
MAANALU	EQ	25-Jun-2021	328.75	331.95	333.40	321.40	325.80	324.85	328.29	34782	114.18	1592	15718	45.19
MACPOWER	EQ	25-Jun-2021	146.50	146.50	149.70	140.25	144.00	144.70	144.66	42562	61.57	597	11897	27.95
MADHAV	EQ	25-Jun-2021	56.10	56.00	57.45	55.25	55.80	56.00	56.24	18648	10.49	443	6635	35.58
MADHUCON	EQ	25-Jun-2021	6.60	6.80	6.80	6.30	6.50	6.50	6.46	41867	2.70	191	25591	61.12
MADRASFERT	EQ	25-Jun-2021	33.25	33.70	34.30	32.85	33.10	33.10	33.38	317988	106.16	1696	166869	52.48
MAESGETF	EQ	25-Jun-2021	27.01	27.05	27.06	26.90	27.06	26.99	26.99	9473	2.56	91	8140	85.93
MAFANG	EQ	25-Jun-2021	52.30	53.75	53.80	52.30	53.50	53.49	53.44	664585	355.17	4143	513848	77.32
MAGADSUGAR	EQ	25-Jun-2021	276.40	290.20	290.20	290.20	290.20	290.20	290.20	16233	47.11	216	16233	100.00
MAGMA	BE	25-Jun-2021	146.95	147.40	152.95	143.60	151.95	151.75	148.49	416035	617.78	3002	-	-
MAGMA	N6	25-Jun-2021	1098.00	1095.00	1095.00	1085.00	1085.00	1085.00	1090.00	15	0.16	3	15	100.00
MAGNUM	BE	25-Jun-2021	8.00	8.20	8.40	8.20	8.40	8.40	8.37	79477	6.65	161	-	-
MAHABANK	EQ	25-Jun-2021	25.10	25.25	25.95	25.05	25.30	25.25	25.50	8336406	2125.49	12282	2942725	35.30
MAHAPEXLTD	BE	25-Jun-2021	90.70	94.75	95.20	90.00	93.00	91.70	93.56	6735	6.30	67	-	-
MAHASTEEL	EQ	25-Jun-2021	91.90	92.55	97.45	90.05	97.45	96.25	95.02	158529	150.64	1986	56479	35.63
MAHEPC	EQ	25-Jun-2021	152.60	152.50	157.20	152.00	154.90	154.70	154.70	72387	111.98	1843	34962	48.30
MAHESHWARI	EQ	25-Jun-2021	107.00	108.00	108.85	106.00	106.50	106.45	107.32	31008	33.28	346	20958	67.59
MAHINDCIE	EQ	25-Jun-2021	223.05	223.00	226.95	222.50	225.95	225.05	224.98	776514	1747.03	9127	646716	83.28
MAHLIFE	EQ	25-Jun-2021	587.65	585.00	599.00	585.00	593.50	593.65	595.84	11347	67.61	941	7101	62.58
MAHLOG	EQ	25-Jun-2021	571.20	579.90	579.90	567.00	572.00	571.20	572.41	92562	529.84	6052	49197	53.15
MAHSCOOTER	EQ	25-Jun-2021	3733.05	3751.75	3787.00	3738.25	3772.00	3760.50	3761.22	3775	141.99	738	2397	63.50
MAHSEAMLES	EQ	25-Jun-2021	312.30	313.90	324.40	312.05	318.90	319.00	318.00	161863	514.72	6683	68667	42.42
MAITHANALL	EQ	25-Jun-2021	1005.90	1000.00	1046.65	995.00	1018.00	1013.80	1024.57	216869	2221.98	12357	77152	35.58
MAJESCO	EQ	25-Jun-2021	90.75	95.25	95.25	93.10	95.25	94.90	95.00	1137026	1080.22	7711	423087	37.21
MALUPAPER	EQ	25-Jun-2021	33.75	33.75	34.65	33.20	33.55	33.65	33.86	66342	22.46	586	37943	57.19
MAN50ETF	EQ	25-Jun-2021	162.32	172.20	172.20	162.16	162.75	162.75	162.62	3152	5.13	70	2820	89.47
MANAKALUCO	BE	25-Jun-2021	17.90	17.50	18.45	17.15	18.00	18.05	17.69	64808	11.47	217	-	-
MANAKCOAT	EQ	25-Jun-2021	14.05	14.30	14.45	13.65	14.25	14.20	14.12	485925	68.62	1842	44653	9.19
MANAKSIA	EQ	25-Jun-2021	62.25	63.95	69.25	63.60	64.55	65.00	66.72	517572	345.32	5291	207947	40.18
MANAKSTEEL	EQ	25-Jun-2021	24.60	24.65	25.40	24.65	25.25	25.05	25.00	85736	21.43	509	56088	65.42
MANALIPETC	BE	25-Jun-2021	78.65	78.90	82.10	78.65	81.00	80.60	81.12	433995	352.06	1095	-	-
MANAPPURAM	EQ	25-Jun-2021	160.05	161.55	164.80	160.40	163.90	164.05	163.57	3873605	6335.89	19250	1155557	29.83
MANGALAM	EQ	25-Jun-2021	138.45	139.70	142.55	137.20	137.20	137.65	139.72	102731	143.53	2918	46202	44.97
MANGCHEFER	EQ	25-Jun-2021	85.50	86.00	86.75	84.00	84.50	84.65	85.37	213188	181.99	2542	146809	68.86
MANGLMCEM	EQ	25-Jun-2021	318.35	316.65	322.95	316.65	321.70	321.20	320.56	24101	77.26	1920	11721	48.63
MANGTIMBER	BE	25-Jun-2021	12.60	12.90	12.90	12.00	12.15	12.15	12.01	886	0.11	15	-	-
MANINDS	EQ	25-Jun-2021	104.90	104.50	107.25	104.50	105.55	105.10	105.69	107011	113.10	1718	40497	37.84
MANINFRA	EQ	25-Jun-2021	57.60	58.30	59.50	57.00	58.85	58.85	58.61	714208	418.63	2348	462365	64.74
MANUGRAPH	BE	25-Jun-2021	15.20	14.75	15.20	14.65	14.75	14.75	15.00	8307	1.25	33	-	-
MANXT50	EQ	25-Jun-2021	381.87	382.50	385.14	382.41	385.14	385.14	383.76	6116	23.47	21	6071	99.26
MARALOVER	EQ	25-Jun-2021	46.10	45.30	47.95	45.30	47.55	47.50	47.46	53980	25.62	314	38028	70.45
MARATHON	EQ	25-Jun-2021	72.50	71.10	74.20	69.00	71.35	70.70	72.09	68576	49.44	968	43121	62.88
MARICO	EQ	25-Jun-2021	516.75	516.00	516.30	509.85	511.00	511.65	511.84	883218	4520.63	18437	493581	55.88
MARINE	EQ	25-Jun-2021	66.00	67.40	70.50	64.80	68.00	68.65	66.98	1398586	936.71	8502	478950	34.25
MARKSANS	EQ	25-Jun-2021	88.45	87.60	90.75	86.20	87.00	87.15	88.09	6228735	5486.65	24976	1267573	20.35
MARSHALL	SM	25-Jun-2021	18.20	19.10	19.10	19.10	19.10	19.10	19.10	15000	2.87	5	15000	100.00
MARUTI	EQ	25-Jun-2021	7527.45	7540.00	7665.00	7540.00	7623.00	7649.00	7627.10	1216123	92754.93	114428	707447	58.17
MASFIN	EQ	25-Jun-2021	866.20	860.00	876.75	860.00	866.10	869.15	871.47	5623	49.00	970	2626	46.70
MASKINVEST	BE	25-Jun-2021	37.75	39.00	39.00	38.85	38.90	38.90	38.90	554	0.22	9	-	-
MASTEK	EQ	25-Jun-2021	2269.50	2284.00	2290.50	2246.35	2275.00	2275.70	2266.83	84718	1920.41	8035	26930	31.79
MATRIMONY	EQ	25-Jun-2021	951.70	953.00	998.00	953.00	968.00	962.35	981.05	26012	255.19	2704	9508	36.55
MAWANASUG	BE	25-Jun-2021	62.55	64.85	65.65	62.50	65.65	65.65	64.89	194256	126.04	794	-	-
MAXHEALTH	EQ	25-Jun-2021	256.90	259.20	261.05	254.00	256.20	256.35	257.15	898056	2309.31	15837	456177	50.80
MAXIND	EQ	25-Jun-2021	70.80	70.65	71.70	70.10	70.40	70.40	70.78	194048	137.34	992	129338	66.65
MAXVIL	EQ	25-Jun-2021	69.40	70.00	70.15	68.50	69.50	69.45	69.72	176781	123.25	1558	132124	74.74
MAYURUNIQ	EQ	25-Jun-2021	508.75	511.30	519.95	505.00	515.05	515.00	514.53	47124	242.47	2615	29579	62.77
MAZDA	EQ	25-Jun-2021	635.10	647.05	647.05	628.30	632.00	636.30	636.86	3975	25.32	638	1239	31.17
MAZDOCK	EQ	25-Jun-2021	252.75	255.00	258.30	252.05	254.00	254.25	254.84	543576	1385.27	7181	188117	34.61
MBAPL	EQ	25-Jun-2021	102.20	102.10	105.00	102.10	105.00	105.00	104.26	519	0.54	22	370	71.29
MBECL	BE	25-Jun-2021	8.75	8.55	8.75	8.40	8.70	8.70	8.50	28685	2.44	80	-	-
MBLINFRA	EQ	25-Jun-2021	27.60	26.25	26.25	26.25	26.25	26.25	26.25	104977	27.56	251	104977	100.00
MC1RG	MF	25-Jun-2021	14.00	13.49	13.50	13.49	13.50	13.49	13.49	9500	1.28	3	9500	100.00
MCDHOLDING	BE	25-Jun-2021	63.90	61.20	63.80	61.00	61.00	61.70	61.95	37163	23.02	451	-	-
MCDOWELL-N	EQ	25-Jun-2021	675.15	678.00	680.45	659.00	662.05	664.20	664.79	1631192	10844.06	30796	314493	19.28
MCL	EQ	25-Jun-2021	83.40	84.50	84.50	83.30	83.95	84.05	84.11	11936	10.04	186	7552	63.27
MCLEODRUSS	BE	25-Jun-2021	34.70	33.00	33.00	33.00	33.00	33.00	33.00	121406	40.06	435	-	-
MCX	EQ	25-Jun-2021	1513.85	1516.60	1527.00	1498.00	1518.00	1519.85	1512.86	101751	1539.35	6983	43341	42.60
MEGASOFT	BE	25-Jun-2021	13.30	13.90	13.95	12.75	13.95	13.95	13.88	460941	63.96	700	-	-
MELSTAR	BZ	25-Jun-2021	2.95	2.85	2.90	2.85	2.85	2.85	2.87	2517	0.07	11	-	-
MENONBE	EQ	25-Jun-2021	72.55	73.30	74.40	71.50	72.00	72.05	73.06	92104	67.29	1947	42198	45.82
MEP	EQ	25-Jun-2021	25.70	26.20	26.40	24.80	25.00	25.25	25.68	295039	75.78	880	180795	61.28
MERCATOR	EQ	25-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	747885	14.96	151	747885	100.00
METALFORGE	BZ	25-Jun-2021	7.10	7.00	7.00	6.75	6.85	6.85	6.80	5270	0.36	33	-	-
METROPOLIS	EQ	25-Jun-2021	2841.75	2857.95	3008.00	2845.00	2964.40	2954.05	2922.94	426682	12471.65	27609	164368	38.52
MFSL	EQ	25-Jun-2021	1027.45	1029.30	1090.00	1024.05	1090.00	1084.55	1069.62	2168927	23199.19	50983	476927	21.99
MGEL	EQ	25-Jun-2021	47.25	48.00	48.60	46.60	48.60	47.45	47.37	33145	15.70	91	25776	77.77
MGL	EQ	25-Jun-2021	1138.05	1134.10	1138.00	1125.00	1127.50	1126.75	1129.58	593801	6707.44	22252	275111	46.33
MHHL	SM	25-Jun-2021	25.50	25.50	25.50	25.05	25.20	25.20	25.23	18000	4.54	6	18000	100.00
MHRIL	EQ	25-Jun-2021	252.30	253.50	255.45	250.55	252.80	252.60	252.95	125156	316.59	3174	54562	43.60
MIDHANI	EQ	25-Jun-2021	210.50	216.00	218.50	207.00	208.45	208.45	212.53	2703559	5745.79	33765	675122	24.97
MINDACORP	EQ	25-Jun-2021	129.90	129.90	132.90	129.00	130.00	129.85	131.04	413959	542.47	6541	216060	52.19
MINDAIND	EQ	25-Jun-2021	658.80	662.10	677.85	662.05	667.10	667.05	669.64	504661	3379.40	17325	257672	51.06
MINDSPACE	RR	25-Jun-2021	287.13	286.06	288.76	286.04	286.39	286.74	287.02	147600	423.64	385	126400	85.64
MINDTECK	EQ	25-Jun-2021	65.75	67.00	69.00	65.75	69.00	69.00	68.20	17676	12.06	239	13372	75.65
MINDTREE	EQ	25-Jun-2021	2532.70	2553.00	2573.65	2515.50	2541.00	2552.85	2543.91	558113	14197.90	34528	154085	27.61
MIRCELECTR	EQ	25-Jun-2021	17.20	17.40	17.40	16.80	16.90	16.85	16.99	284354	48.31	858	216904	76.28
MIRZAINT	EQ	25-Jun-2021	57.40	57.80	58.30	56.50	56.95	56.70	57.47	829160	476.53	5212	305371	36.83
MITTAL	EQ	25-Jun-2021	11.80	12.10	12.15	11.50	12.00	11.85	12.00	53369	6.41	221	36043	67.54
MMFL	EQ	25-Jun-2021	662.80	664.90	690.00	664.90	690.00	688.45	679.35	31794	215.99	2455	23708	74.57
MMP	EQ	25-Jun-2021	105.85	106.00	111.90	104.75	107.50	106.55	108.65	53291	57.90	1447	29830	55.98
MMTC	EQ	25-Jun-2021	55.70	55.95	56.70	55.35	55.65	55.55	55.91	3252261	1818.33	11446	829251	25.50
MODIRUBBER	BE	25-Jun-2021	74.30	75.80	76.90	73.60	73.80	73.80	74.19	3347	2.48	48	-	-
MODISNME	EQ	25-Jun-2021	78.10	78.05	81.45	77.00	78.30	77.85	79.04	166120	131.31	1999	89528	53.89
MOGSEC	EQ	25-Jun-2021	48.23	48.23	48.27	48.12	48.22	48.22	48.21	8406	4.05	19	7254	86.30
MOHITIND	BE	25-Jun-2021	14.45	14.00	15.15	14.00	15.10	15.00	15.06	54756	8.25	245	-	-
MOHOTAIND	EQ	25-Jun-2021	7.85	8.05	8.10	7.80	7.85	7.85	8.00	52651	4.21	104	37436	71.10
MOIL	EQ	25-Jun-2021	194.90	195.40	199.00	192.40	193.50	193.20	195.55	769852	1505.41	14344	223001	28.97
MOKSH	EQ	25-Jun-2021	85.40	89.00	93.60	77.45	85.50	85.60	84.36	541223	456.56	1968	348794	64.45
MOLDTECH	EQ	25-Jun-2021	65.95	68.95	74.75	66.50	69.20	69.15	70.86	1107616	784.86	13176	458995	41.44
MOLDTEKPP	E1	25-Jun-2021	349.90	345.00	360.00	335.00	355.00	347.85	353.40	362	1.28	126	282	77.90
MOLDTKPAC	EQ	25-Jun-2021	482.60	490.00	490.00	482.15	486.90	486.65	486.23	20780	101.04	1705	11293	54.35
MOLDTKPAC	W1	25-Jun-2021	325.00	311.00	330.00	305.25	308.50	309.90	316.48	169	0.53	20	169	100.00
MOM100	EQ	25-Jun-2021	27.84	27.55	28.30	27.55	28.13	28.06	28.06	65449	18.37	1483	46033	70.33
MOM50	EQ	25-Jun-2021	156.58	153.54	157.22	153.54	156.40	156.40	155.72	1022	1.59	53	630	61.64
MON100	EQ	25-Jun-2021	104.97	105.10	105.50	104.91	105.43	105.34	105.27	436907	459.92	5854	327208	74.89
MONTECARLO	EQ	25-Jun-2021	339.25	341.70	342.90	333.05	339.45	337.90	338.10	57748	195.25	3421	25218	43.67
MORARJEE	EQ	25-Jun-2021	18.30	18.30	18.85	17.75	17.85	17.85	18.16	8887	1.61	98	3656	41.14
MOREPENLAB	EQ	25-Jun-2021	63.75	64.05	64.50	62.90	63.10	63.00	63.48	1907807	1210.98	9807	978308	51.28
MOTHERSUMI	EQ	25-Jun-2021	236.10	236.50	240.80	235.70	236.85	236.65	238.10	5305993	12633.72	56693	2081123	39.22
MOTILALOFS	EQ	25-Jun-2021	786.75	789.95	795.00	773.00	775.55	775.55	783.51	134564	1054.33	6330	84642	62.90
MOTOGENFIN	EQ	25-Jun-2021	21.15	21.45	22.20	21.05	22.20	22.20	21.97	23861	5.24	164	20115	84.30
MPHASIS	EQ	25-Jun-2021	2049.10	2055.50	2087.55	2044.00	2061.95	2067.15	2071.55	526840	10913.73	30332	171814	32.61
MPSLTD	EQ	25-Jun-2021	560.55	565.45	577.40	561.15	567.50	565.00	567.63	12650	71.80	924	6566	51.91
MPTODAY	SM	25-Jun-2021	18.60	19.50	19.50	19.50	19.50	19.50	19.50	6000	1.17	3	6000	100.00
MRF	EQ	25-Jun-2021	80975.00	81217.90	81249.05	80375.00	80648.50	80514.20	80732.81	7525	6075.14	4418	3193	42.43
MRO-TEK	EQ	25-Jun-2021	33.25	31.05	34.90	31.05	32.55	33.00	32.73	2951	0.97	82	2333	79.06
MRPL	EQ	25-Jun-2021	51.95	52.25	52.60	51.20	51.60	51.40	51.75	2180268	1128.28	11546	781536	35.85
MSPL	BE	25-Jun-2021	10.70	10.95	11.10	10.50	10.75	10.75	10.85	168631	18.29	203	-	-
MSTCLTD	EQ	25-Jun-2021	256.50	257.75	272.00	257.00	271.35	269.50	266.72	1013792	2703.95	18896	464044	45.77
MTARTECH	EQ	25-Jun-2021	977.70	979.00	1036.95	968.05	1022.00	1025.00	1014.08	273520	2773.72	18189	83136	30.39
MTEDUCARE	BE	25-Jun-2021	10.80	10.60	10.60	10.30	10.30	10.30	10.34	197139	20.38	523	-	-
MTNL	EQ	25-Jun-2021	21.40	21.50	22.45	21.15	22.45	22.45	22.13	3688602	816.45	5288	2293258	62.17
MUKANDLTD	BE	25-Jun-2021	112.35	113.95	117.95	113.95	117.95	117.95	116.17	73897	85.85	271	-	-
MUKANDLTD	P1	25-Jun-2021	5.55	5.55	5.55	5.45	5.55	5.55	5.54	426	0.02	4	426	100.00
MUKTAARTS	EQ	25-Jun-2021	36.70	37.00	38.00	36.50	37.95	37.70	37.10	16186	6.00	199	9742	60.19
MUNJALAU	EQ	25-Jun-2021	65.80	67.25	67.25	65.80	66.00	66.15	66.46	151686	100.81	2089	73844	48.68
MUNJALSHOW	EQ	25-Jun-2021	151.90	155.00	155.00	148.05	148.95	149.55	151.44	137563	208.33	3380	82779	60.18
MURUDCERA	EQ	25-Jun-2021	27.95	28.00	28.65	27.40	27.90	27.85	27.86	84767	23.61	900	42639	50.30
MUTHOOTCAP	EQ	25-Jun-2021	399.40	404.20	407.00	399.00	403.30	405.00	403.01	21623	87.14	1350	10210	47.22
MUTHOOTFIN	EQ	25-Jun-2021	1466.15	1469.10	1490.00	1465.00	1485.95	1484.95	1482.00	577924	8564.82	37839	232527	40.23
NABARD	N1	25-Jun-2021	1242.00	1241.51	1241.51	1241.51	1241.51	1241.51	1241.51	10000	124.15	1	10000	100.00
NABARD	N2	25-Jun-2021	1245.99	1246.80	1246.90	1246.80	1246.90	1246.90	1246.87	56	0.70	2	56	100.00
NACLIND	EQ	25-Jun-2021	76.90	76.50	78.40	71.25	75.00	74.70	74.30	156680	116.41	1874	85843	54.79
NAGAFERT	EQ	25-Jun-2021	10.55	11.05	11.05	11.05	11.05	11.05	11.05	276545	30.56	450	276545	100.00
NAGREEKEXP	EQ	25-Jun-2021	31.05	30.60	31.75	30.05	30.40	30.50	30.78	14546	4.48	152	8444	58.05
NAHARCAP	EQ	25-Jun-2021	159.90	158.00	162.00	158.00	160.00	160.00	160.06	30100	48.18	932	18075	60.05
NAHARINDUS	EQ	25-Jun-2021	82.45	82.70	86.55	80.50	86.50	86.30	85.88	195246	167.67	1474	151232	77.46
NAHARPOLY	EQ	25-Jun-2021	153.95	153.50	157.50	153.50	154.75	154.60	155.91	36501	56.91	1179	23198	63.55
NAHARSPING	EQ	25-Jun-2021	225.50	226.95	236.75	218.45	236.75	236.60	234.03	212135	496.45	3063	149139	70.30
NAM-INDIA	EQ	25-Jun-2021	358.95	362.30	365.40	355.50	362.05	362.20	360.88	1100323	3970.88	14955	401660	36.50
NANDANI	SM	25-Jun-2021	39.00	39.00	39.00	39.00	39.00	39.00	39.00	5000	1.95	1	5000	100.00
NARMADA	SM	25-Jun-2021	13.70	14.35	14.35	14.30	14.30	14.30	14.33	14400	2.06	2	14400	100.00
NATCOPHARM	EQ	25-Jun-2021	1106.65	1095.00	1107.00	1085.60	1095.50	1096.10	1097.52	224086	2459.40	11002	97732	43.61
NATHBIOGEN	EQ	25-Jun-2021	419.55	411.00	411.00	396.00	397.90	397.00	400.89	158039	633.56	6813	98673	62.44
NATIONALUM	EQ	25-Jun-2021	68.45	69.00	74.20	69.00	74.00	73.45	72.20	49539925	35768.25	95073	15899190	32.09
NAUKRI	EQ	25-Jun-2021	4788.80	4800.00	4975.00	4765.55	4951.00	4954.20	4891.94	501640	24539.95	49227	188120	37.50
NAVINFLUOR	EQ	25-Jun-2021	3409.10	3430.00	3679.00	3416.85	3679.00	3647.90	3583.79	1136102	40715.52	92034	180723	15.91
NAVKARCORP	EQ	25-Jun-2021	40.60	40.25	42.30	40.25	41.30	41.20	41.54	1220413	506.90	5159	368098	30.16
NAVNETEDUL	EQ	25-Jun-2021	95.75	95.00	96.45	94.80	95.25	95.30	95.42	84690	80.81	1251	56716	66.97
NAZARA	EQ	25-Jun-2021	1514.90	1519.40	1530.90	1517.00	1523.80	1521.80	1522.42	81300	1237.73	5626	53058	65.26
NBCC	EQ	25-Jun-2021	55.20	55.60	55.70	54.50	55.25	55.00	55.01	9886240	5438.86	27341	3106304	31.42
NBIFIN	EQ	25-Jun-2021	2218.75	2225.10	2249.00	2212.00	2230.05	2239.95	2232.75	748	16.70	271	413	55.21
NBVENTURES	EQ	25-Jun-2021	102.65	103.10	107.95	103.10	105.75	105.60	106.16	553362	587.46	5712	283595	51.25
NCC	EQ	25-Jun-2021	83.95	84.25	84.60	82.70	83.30	83.20	83.45	2306350	1924.56	11751	1165261	50.52
NCLIND	EQ	25-Jun-2021	228.70	230.80	237.00	228.10	233.55	234.55	233.42	389101	908.25	5675	231843	59.58
NCPSESDL24	EQ	25-Jun-2021	105.14	105.08	105.13	105.01	105.01	105.01	105.10	6011	6.32	15	6009	99.97
NDGL	EQ	25-Jun-2021	1748.65	1682.00	1725.00	1588.00	1594.55	1593.50	1636.72	5669	92.79	1018	2769	48.84
NDL	BE	25-Jun-2021	45.70	46.00	46.95	44.95	45.50	45.85	46.04	13823	6.36	89	-	-
NDRAUTO	EQ	25-Jun-2021	294.50	294.90	305.00	292.00	293.00	294.20	297.64	17579	52.32	665	9680	55.07
NDTV	EQ	25-Jun-2021	70.70	71.20	71.20	69.25	70.00	70.05	70.09	21057	14.76	348	13701	65.07
NECCLTD	EQ	25-Jun-2021	15.50	16.80	16.80	14.60	14.80	14.90	15.27	370999	56.65	1323	170809	46.04
NECLIFE	EQ	25-Jun-2021	40.35	39.90	41.70	39.15	40.50	40.15	40.34	1276896	515.11	5385	503652	39.44
NELCAST	EQ	25-Jun-2021	72.95	72.50	74.40	72.50	73.50	73.45	73.49	60925	44.77	1196	33668	55.26
NELCO	EQ	25-Jun-2021	268.80	269.70	276.80	264.00	270.45	270.60	271.56	404759	1099.15	11652	148494	36.69
NEOGEN	EQ	25-Jun-2021	823.55	832.95	839.95	822.05	833.70	835.70	832.59	31841	265.11	3754	17747	55.74
NESCO	EQ	25-Jun-2021	616.70	625.00	625.80	598.05	600.10	601.50	609.54	81441	496.41	5522	29429	36.14
NESTLEIND	EQ	25-Jun-2021	17619.75	17570.25	17650.00	17435.00	17500.05	17506.70	17509.82	39000	6828.83	12588	20448	52.43
NETF	EQ	25-Jun-2021	194.82	193.76	193.76	193.76	193.76	193.76	193.76	65	0.13	16	65	100.00
NETFCONSUM	EQ	25-Jun-2021	68.64	69.97	69.97	67.50	69.75	69.75	69.63	3096	2.16	110	2422	78.23
NETFDIVOPP	EQ	25-Jun-2021	40.59	39.80	40.99	39.01	40.16	40.16	40.48	1631	0.66	57	1449	88.84
NETFGILT5Y	EQ	25-Jun-2021	48.26	48.26	48.26	48.11	48.19	48.19	48.16	2232	1.07	10	1166	52.24
NETFIT	EQ	25-Jun-2021	29.35	29.35	29.75	29.35	29.63	29.62	29.56	1310321	387.32	2728	894272	68.25
NETFLTGILT	EQ	25-Jun-2021	22.57	22.51	22.59	22.50	22.59	22.59	22.52	6040	1.36	59	5475	90.65
NETFMID150	EQ	25-Jun-2021	101.72	101.21	103.39	101.11	102.65	102.65	102.81	764757	786.25	1096	618933	80.93
NETFNIF100	EQ	25-Jun-2021	164.86	164.86	166.99	163.00	165.45	165.43	165.59	739	1.22	48	649	87.82
NETFNV20	EQ	25-Jun-2021	87.62	88.00	88.39	86.62	87.58	88.25	88.22	3341	2.95	86	2896	86.68
NETFSDL26	EQ	25-Jun-2021	103.58	103.58	103.58	103.50	103.50	103.50	103.53	390	0.40	5	390	100.00
NETWORK18	EQ	25-Jun-2021	51.40	51.45	51.80	49.35	49.70	49.55	50.04	2301376	1151.54	7249	1293160	56.19
NEULANDLAB	BE	25-Jun-2021	1988.10	1980.00	2025.00	1970.00	2000.00	2009.80	2001.68	10270	205.57	971	-	-
NEWGEN	EQ	25-Jun-2021	532.95	530.00	539.00	525.15	534.55	529.85	533.46	147228	785.40	7193	74767	50.78
NEXTMEDIA	EQ	25-Jun-2021	5.90	5.90	6.15	5.90	6.00	6.00	6.02	12684	0.76	65	6233	49.14
NFL	EQ	25-Jun-2021	65.65	66.00	66.40	64.85	65.20	65.25	65.48	1572868	1029.92	8436	766760	48.75
NH	EQ	25-Jun-2021	477.30	481.80	486.20	475.00	476.20	476.20	479.90	366009	1756.46	5555	299837	81.92
NHAI	N1	25-Jun-2021	1085.48	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	972	10.55	5	972	100.00
NHAI	N2	25-Jun-2021	1258.80	1262.00	1263.00	1260.00	1260.00	1260.01	1260.03	244	3.07	7	144	59.02
NHAI	N4	25-Jun-2021	1200.00	1150.00	1169.00	1127.00	1150.00	1150.00	1135.81	2501	28.41	19	2185	87.37
NHAI	N5	25-Jun-2021	1360.00	1278.54	1295.00	1278.54	1295.00	1295.00	1278.55	10011	128.00	3	10011	100.00
NHAI	N6	25-Jun-2021	1289.60	1294.90	1294.90	1292.00	1294.46	1294.34	1293.67	311	4.02	13	265	85.21
NHAI	N8	25-Jun-2021	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	135	1.52	5	135	100.00
NHAI	NA	25-Jun-2021	1237.58	1238.00	1243.00	1238.00	1241.01	1242.93	1242.08	1213	15.07	17	662	54.58
NHAI	NE	25-Jun-2021	1278.90	1278.00	1278.00	1274.00	1274.00	1274.00	1276.41	220	2.81	14	220	100.00
NHBTF2014	N2	25-Jun-2021	6518.16	6520.00	6520.00	6520.00	6520.00	6520.00	6520.00	289	18.84	1	289	100.00
NHBTF2014	N4	25-Jun-2021	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	25	1.45	2	25	100.00
NHBTF2014	N6	25-Jun-2021	7199.99	7202.00	7210.00	7201.00	7210.00	7210.00	7204.00	242	17.43	15	242	100.00
NHBTF2023	N6	25-Jun-2021	6505.00	6504.00	6504.00	6500.00	6500.00	6500.00	6502.25	20	1.30	4	20	100.00
NHPC	EQ	25-Jun-2021	26.45	26.50	26.95	26.25	26.65	26.60	26.50	4344826	1151.18	7097	1579569	36.36
NHPC	N5	25-Jun-2021	1280.00	1252.60	1252.60	1252.60	1252.60	1252.60	1252.60	5	0.06	1	5	100.00
NIACL	EQ	25-Jun-2021	165.85	166.80	167.60	164.50	165.60	165.30	165.58	302330	500.60	6271	164750	54.49
NIBL	BE	25-Jun-2021	20.85	21.20	21.20	20.10	21.20	21.15	20.71	21012	4.35	112	-	-
NIFTYBEES	EQ	25-Jun-2021	169.68	170.68	170.68	165.00	170.30	170.40	170.03	1087315	1848.81	13330	545295	50.15
NIITLTD	EQ	25-Jun-2021	271.75	273.20	273.45	264.60	266.05	265.95	268.48	486204	1305.35	11103	180749	37.18
NILAINFRA	EQ	25-Jun-2021	6.40	6.35	6.95	6.25	6.35	6.40	6.55	1924005	125.93	1594	523153	27.19
NILASPACES	EQ	25-Jun-2021	2.60	2.60	2.65	2.50	2.50	2.50	2.51	474337	11.90	521	341992	72.10
NILKAMAL	EQ	25-Jun-2021	2206.10	2206.10	2206.10	2167.25	2169.05	2174.85	2178.67	12289	267.74	2413	6411	52.17
NIPPOBATRY	EQ	25-Jun-2021	939.85	922.00	985.05	922.00	957.70	959.10	967.09	9710	93.90	1129	3830	39.44
NIRAJ	EQ	25-Jun-2021	45.80	47.35	47.40	43.00	44.30	44.60	45.29	42819	19.39	571	22639	52.87
NITCO	EQ	25-Jun-2021	28.60	28.90	29.00	28.00	28.25	28.10	28.39	57824	16.42	572	35700	61.74
NITINFIRE	BZ	25-Jun-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	157214	1.89	82	-	-
NITINSPIN	EQ	25-Jun-2021	129.45	130.30	142.30	127.25	136.55	136.80	137.00	1571839	2153.35	17000	765127	48.68
NITIRAJ	EQ	25-Jun-2021	49.70	48.95	51.85	48.15	49.90	49.90	49.91	2651	1.32	40	2318	87.44
NKIND	BE	25-Jun-2021	27.55	26.20	26.25	26.20	26.20	26.20	26.21	791	0.21	8	-	-
NLCINDIA	EQ	25-Jun-2021	60.90	61.30	64.20	61.05	62.90	62.75	62.87	6573596	4132.53	23394	2034119	30.94
NMDC	EQ	25-Jun-2021	175.60	177.25	180.20	176.55	177.65	177.75	178.29	11222739	20009.31	51706	3218595	28.68
NOCIL	EQ	25-Jun-2021	215.70	217.00	221.00	214.50	217.55	217.70	218.31	1114001	2432.03	16723	393129	35.29
NOIDATOLL	EQ	25-Jun-2021	6.90	7.00	7.10	6.60	6.60	6.65	6.72	293376	19.70	396	250754	85.47
NOVARTIND	EQ	25-Jun-2021	893.95	899.00	904.90	882.60	884.20	884.35	892.91	29072	259.59	1859	14738	50.69
NPBET	EQ	25-Jun-2021	187.53	184.00	189.65	183.00	185.61	188.75	186.73	417	0.78	50	249	59.71
NRAIL	EQ	25-Jun-2021	232.55	237.95	237.95	228.00	228.30	229.10	232.19	12682	29.45	1114	7196	56.74
NRBBEARING	EQ	25-Jun-2021	142.60	143.85	145.30	142.20	143.75	143.45	143.85	673590	968.95	11620	277682	41.22
NSIL	EQ	25-Jun-2021	1639.15	1642.15	1651.80	1621.20	1630.05	1632.75	1637.70	374	6.13	172	269	71.93
NTPC	EQ	25-Jun-2021	118.00	119.10	119.10	115.70	116.10	116.05	116.79	12768348	14912.26	51527	4752435	37.22
NTPC	N3	25-Jun-2021	1445.51	1729.00	1730.00	1450.00	1450.00	1450.00	1450.26	3170	45.97	3	3170	100.00
NTPC	N6	25-Jun-2021	1427.75	1430.00	1431.00	1425.00	1429.00	1429.33	1429.90	550	7.86	12	535	97.27
NTPC	N7	25-Jun-2021	13.82	13.81	13.85	13.81	13.83	13.82	13.83	19347	2.68	87	17347	89.66
NTPC	NB	25-Jun-2021	1153.01	1164.99	1164.99	1164.99	1164.99	1164.99	1164.99	1	0.01	1	1	100.00
NTPC	NC	25-Jun-2021	1258.25	1257.00	1260.00	1255.00	1260.00	1260.00	1257.11	236	2.97	6	236	100.00
NUCLEUS	EQ	25-Jun-2021	591.65	600.00	607.70	591.05	593.50	597.00	599.60	77241	463.14	4744	31250	40.46
NURECA	EQ	25-Jun-2021	1630.10	1689.95	1711.60	1675.00	1711.60	1711.60	1704.87	24072	410.40	1167	16868	70.07
NXTDIGITAL	EQ	25-Jun-2021	477.90	474.00	485.00	474.00	479.90	478.05	480.31	6510	31.27	447	3244	49.83
OAL	EQ	25-Jun-2021	778.00	775.00	787.00	770.00	770.00	771.25	774.89	8521	66.03	1213	4565	53.57
OBEROIRLTY	EQ	25-Jun-2021	603.65	605.80	618.00	601.80	604.50	604.15	604.87	137504	831.73	4829	56274	40.93
OCCL	EQ	25-Jun-2021	1064.30	1075.00	1082.00	1059.05	1079.90	1072.45	1070.55	10054	107.63	1350	6482	64.47
OFSS	EQ	25-Jun-2021	3597.85	3600.00	3644.00	3585.00	3635.00	3633.05	3614.67	52475	1896.80	11903	30602	58.32
OIL	EQ	25-Jun-2021	156.35	156.90	160.50	156.00	156.15	156.75	157.95	3146733	4970.24	28372	1100977	34.99
OILCOUNTUB	BE	25-Jun-2021	7.15	7.50	7.50	7.45	7.50	7.50	7.50	12881	0.97	34	-	-
OLECTRA	EQ	25-Jun-2021	202.80	203.90	222.00	202.25	217.00	218.10	215.03	2772918	5962.57	38463	1596182	57.56
OMAXAUTO	EQ	25-Jun-2021	57.65	58.65	58.65	55.85	56.00	56.25	56.77	51444	29.20	1071	33809	65.72
OMAXE	EQ	25-Jun-2021	80.90	81.95	82.85	80.50	81.15	81.00	81.64	27472	22.43	451	17905	65.18
OMINFRAL	EQ	25-Jun-2021	27.45	27.50	28.45	27.10	27.75	27.80	27.68	142653	39.48	673	103358	72.45
OMKARCHEM	BE	25-Jun-2021	9.65	9.25	10.10	9.20	9.20	9.55	9.55	11883	1.13	36	-	-
ONEPOINT	BE	25-Jun-2021	25.85	27.10	27.10	27.10	27.10	27.10	27.10	9269	2.51	40	-	-
ONGC	EQ	25-Jun-2021	122.00	122.95	124.95	120.35	121.10	120.90	122.35	34557609	42280.09	137023	7320569	21.18
ONMOBILE	EQ	25-Jun-2021	110.45	111.90	112.00	110.70	111.50	111.20	111.28	242196	269.52	3824	142895	59.00
ONWARDTEC	BE	25-Jun-2021	196.95	200.00	200.00	193.00	198.00	197.15	196.58	17389	34.18	313	-	-
OPTIEMUS	BE	25-Jun-2021	158.15	165.00	165.00	151.00	157.00	156.45	157.29	53194	83.67	877	-	-
OPTOCIRCUI	BE	25-Jun-2021	5.00	4.75	4.75	4.75	4.75	4.75	4.75	283435	13.46	310	-	-
ORBTEXP	EQ	25-Jun-2021	68.40	68.40	68.55	66.20	67.40	67.05	67.12	28618	19.21	852	17740	61.99
ORCHPHARMA	EQ	25-Jun-2021	1183.95	1065.60	1065.60	1065.60	1065.60	1065.60	1065.60	50810	541.43	434	50810	100.00
ORICONENT	EQ	25-Jun-2021	27.45	27.50	28.65	26.60	27.25	26.85	27.11	195660	53.04	799	111028	56.75
ORIENTABRA	EQ	25-Jun-2021	32.40	32.35	32.80	30.60	30.75	30.85	31.18	520886	162.39	3231	279721	53.70
ORIENTALTL	EQ	25-Jun-2021	10.65	10.85	10.85	10.15	10.60	10.30	10.43	119045	12.42	445	76280	64.08
ORIENTBELL	EQ	25-Jun-2021	319.95	328.85	331.00	318.95	324.30	326.00	324.92	20045	65.13	540	15369	76.67
ORIENTCEM	EQ	25-Jun-2021	133.30	134.20	138.00	133.80	137.00	137.20	136.38	951136	1297.13	9399	699814	73.58
ORIENTELEC	EQ	25-Jun-2021	308.50	309.90	314.00	305.25	313.50	310.35	307.42	756074	2324.36	10809	614055	81.22
ORIENTHOT	EQ	25-Jun-2021	38.65	37.90	40.50	37.90	38.85	38.80	39.42	284590	112.17	1470	197237	69.31
ORIENTLTD	EQ	25-Jun-2021	79.35	79.80	83.30	77.40	83.20	83.00	82.54	40960	33.81	557	32956	80.46
ORIENTPPR	EQ	25-Jun-2021	29.90	30.00	31.20	29.65	30.25	30.15	30.39	1941317	589.96	5471	686831	35.38
ORIENTREF	EQ	25-Jun-2021	332.35	335.00	338.70	325.50	328.00	327.85	330.70	219397	725.55	6332	120773	55.05
ORISSAMINE	EQ	25-Jun-2021	3298.85	3306.00	3366.95	3285.00	3291.00	3299.55	3314.11	15912	527.34	3514	8376	52.64
ORTINLAB	EQ	25-Jun-2021	36.30	36.50	36.50	34.50	34.50	34.50	34.87	134925	47.05	721	105201	77.97
OSIAHYPER	SM	25-Jun-2021	170.00	161.00	169.95	161.00	165.10	165.10	165.28	1600	2.64	4	1200	75.00
OSWALAGRO	EQ	25-Jun-2021	13.55	14.00	14.50	13.30	14.10	14.05	14.10	357317	50.39	1282	169098	47.32
PAEL	BZ	25-Jun-2021	8.25	8.55	8.60	8.10	8.60	8.60	8.56	12234	1.05	37	-	-
PAGEIND	EQ	25-Jun-2021	29509.95	29600.00	29738.90	29315.00	29500.00	29455.45	29533.06	10705	3161.51	4035	4821	45.04
PAISALO	EQ	25-Jun-2021	615.40	614.95	619.95	605.05	607.00	610.90	615.34	8861	54.53	1101	6402	72.25
PALASHSECU	BE	25-Jun-2021	82.35	84.00	86.40	78.65	81.40	81.40	80.38	5672	4.56	26	-	-
PALREDTEC	EQ	25-Jun-2021	149.10	151.80	153.00	146.95	148.05	150.55	149.97	12652	18.97	331	8126	64.23
PANACEABIO	EQ	25-Jun-2021	373.25	376.00	386.80	374.45	379.50	379.35	380.82	180001	685.49	5150	119222	66.23
PANACHE	EQ	25-Jun-2021	61.80	63.70	63.70	60.30	61.00	60.85	61.58	58178	35.83	675	33075	56.85
PANAMAPET	EQ	25-Jun-2021	245.05	247.50	247.50	238.85	240.20	240.65	242.41	94228	228.42	4146	48955	51.95
PAR	SM	25-Jun-2021	83.10	87.25	87.25	87.25	87.25	87.25	87.25	44000	38.39	22	44000	100.00
PARACABLES	EQ	25-Jun-2021	15.50	15.80	15.80	14.85	15.10	15.00	15.20	1155363	175.64	3975	653813	56.59
PARAGMILK	EQ	25-Jun-2021	137.65	138.75	139.00	134.50	136.20	135.85	136.21	483895	659.10	7397	179315	37.06
PARSVNATH	EQ	25-Jun-2021	16.65	16.90	17.20	15.85	15.85	15.85	16.39	937875	153.69	1344	561419	59.86
PARTYCRUS	SM	25-Jun-2021	19.50	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	2	4000	100.00
PATELENG	EQ	25-Jun-2021	19.05	19.70	19.70	18.50	18.70	18.65	18.82	2169578	408.30	5801	1173985	54.11
PATINTLOG	EQ	25-Jun-2021	26.35	26.35	27.60	25.80	26.20	26.50	26.83	199739	53.58	1007	78172	39.14
PATSPINLTD	BE	25-Jun-2021	7.55	7.55	7.90	7.25	7.85	7.50	7.66	10458	0.80	63	-	-
PAVNAIND	SM	25-Jun-2021	173.15	173.50	174.00	173.50	174.00	174.00	173.75	1600	2.78	2	800	50.00
PBAINFRA	EQ	25-Jun-2021	20.00	21.00	21.00	21.00	21.00	21.00	21.00	10943	2.30	25	10943	100.00
PCJEWELLER	EQ	25-Jun-2021	27.10	27.10	27.30	26.80	27.05	27.00	27.01	1267865	342.42	3067	652729	51.48
PDMJEPAPER	EQ	25-Jun-2021	38.20	38.20	39.55	38.10	39.00	39.05	38.97	208533	81.27	1812	100601	48.24
PDSMFL	EQ	25-Jun-2021	995.70	1000.00	1000.00	975.00	980.00	982.00	992.23	6155	61.07	610	4705	76.44
PEARLPOLY	EQ	25-Jun-2021	16.85	16.60	17.60	16.60	16.80	16.85	17.16	22732	3.90	226	18939	83.31
PEL	EQ	25-Jun-2021	2398.85	2415.00	2442.00	2394.05	2415.15	2423.15	2419.07	766422	18540.29	41809	115698	15.10
PENIND	EQ	25-Jun-2021	26.00	26.10	27.30	25.70	26.60	26.50	26.55	1222804	324.66	3480	661329	54.08
PENINLAND	BE	25-Jun-2021	13.80	13.65	13.65	13.15	13.15	13.15	13.21	148191	19.57	313	-	-
PENTAGOLD	SM	25-Jun-2021	84.00	87.00	87.00	85.50	85.50	85.50	85.64	33000	28.26	4	33000	100.00
PERFECT	SM	25-Jun-2021	11.30	10.75	10.75	10.75	10.75	10.75	10.75	18000	1.94	3	18000	100.00
PERSISTENT	EQ	25-Jun-2021	2575.15	2599.00	2657.70	2585.00	2619.90	2621.05	2629.86	104645	2752.01	14130	34584	33.05
PETRONET	EQ	25-Jun-2021	227.80	227.30	228.85	226.00	227.85	228.25	227.11	3077330	6988.86	33756	1967017	63.92
PFC	EQ	25-Jun-2021	122.50	124.00	124.25	122.25	124.20	123.50	123.30	2688528	3315.01	13688	980652	36.48
PFC	N4	25-Jun-2021	1079.10	1077.30	1080.00	1077.30	1080.00	1080.00	1079.87	210	2.27	4	210	100.00
PFC	N5	25-Jun-2021	1269.90	1263.00	1263.00	1240.10	1240.10	1240.10	1241.19	21	0.26	2	21	100.00
PFC	N8	25-Jun-2021	1438.80	1436.10	1441.99	1436.10	1441.99	1441.99	1437.50	110	1.58	3	110	100.00
PFIZER	EQ	25-Jun-2021	5514.25	5520.00	5608.75	5508.45	5537.10	5545.35	5557.72	40054	2226.09	5930	12269	30.63
PFOCUS	BE	25-Jun-2021	59.60	59.60	62.00	57.05	62.00	60.00	58.56	33551	19.65	205	-	-
PFS	EQ	25-Jun-2021	19.70	19.70	20.05	19.65	19.80	19.70	19.84	710280	140.94	1833	395598	55.70
PGEL	EQ	25-Jun-2021	430.60	434.85	434.85	415.10	416.05	420.15	423.94	30811	130.62	848	23161	75.17
PGHH	EQ	25-Jun-2021	13912.40	13939.95	14096.85	13701.00	13852.60	13812.25	13852.81	6751	935.20	3221	2866	42.45
PGHL	EQ	25-Jun-2021	5806.55	5765.00	5875.00	5765.00	5859.95	5854.50	5826.87	7179	418.31	2434	3763	52.42
PGIL	EQ	25-Jun-2021	217.80	222.45	224.90	215.30	215.50	215.80	218.79	3894	8.52	229	2643	67.87
PGINVIT	IV	25-Jun-2021	112.42	112.50	112.95	111.99	112.25	112.26	112.18	971400	1089.68	885	920100	94.72
PHILIPCARB	EQ	25-Jun-2021	228.05	227.35	229.05	224.25	226.00	225.90	226.92	800008	1815.34	12092	281727	35.22
PHOENIXLTD	EQ	25-Jun-2021	806.45	803.00	821.40	803.00	820.00	813.80	814.24	31827	259.15	5012	15847	49.79
PIDILITIND	EQ	25-Jun-2021	2156.15	2163.00	2164.80	2125.00	2134.65	2134.25	2139.49	196267	4199.11	16767	75690	38.56
PIIND	EQ	25-Jun-2021	2829.55	2847.00	2914.95	2822.05	2898.90	2899.55	2884.74	277623	8008.70	33405	102053	36.76
PILANIINVS	EQ	25-Jun-2021	1991.35	1991.35	2005.00	1955.00	1982.75	1971.75	1989.24	3704	73.68	701	2850	76.94
PILITA	EQ	25-Jun-2021	9.70	9.90	9.95	9.20	9.70	9.65	9.42	4352045	410.09	4150	2118063	48.67
PIONDIST	EQ	25-Jun-2021	134.80	134.65	134.85	132.00	132.65	132.80	132.88	15673	20.83	217	11547	73.67
PIONEEREMB	EQ	25-Jun-2021	55.30	55.85	55.85	54.00	54.35	54.45	54.88	107923	59.23	1713	55797	51.70
PITTIENG	EQ	25-Jun-2021	126.60	127.00	130.00	122.00	125.65	127.25	125.89	267396	336.62	3285	135575	50.70
PKTEA	BE	25-Jun-2021	329.05	329.05	338.00	313.00	315.15	315.15	317.78	2466	7.84	80	-	-
PLASTIBLEN	EQ	25-Jun-2021	249.65	252.35	269.50	249.00	263.00	264.05	262.25	247551	649.21	5663	124610	50.34
PNB	EQ	25-Jun-2021	41.55	42.00	42.70	41.70	42.20	42.30	42.31	111022988	46977.52	120420	22167688	19.97
PNBGILTS	EQ	25-Jun-2021	72.10	72.25	75.20	72.25	73.55	73.45	73.64	1471353	1083.49	8713	541392	36.80
PNBHOUSING	BE	25-Jun-2021	664.45	670.05	697.65	670.05	697.65	697.65	686.73	177117	1216.32	5334	-	-
PNC	BE	25-Jun-2021	41.35	41.00	41.75	40.65	41.00	41.00	41.05	8093	3.32	106	-	-
PNCINFRA	EQ	25-Jun-2021	251.95	254.00	262.00	245.10	247.50	249.95	255.29	1470198	3753.29	25749	369163	25.11
PODDARHOUS	EQ	25-Jun-2021	177.65	184.90	184.90	176.35	184.70	182.90	182.31	7738	14.11	296	3171	40.98
PODDARMENT	EQ	25-Jun-2021	239.40	240.05	243.25	239.00	239.00	241.15	239.90	8426	20.21	355	5647	67.02
POKARNA	EQ	25-Jun-2021	328.70	331.00	333.75	318.00	320.00	320.35	323.77	186753	604.64	5986	114027	61.06
POLYCAB	EQ	25-Jun-2021	1977.40	1988.00	1996.00	1950.00	1960.00	1957.55	1971.95	117221	2311.54	11872	49123	41.91
POLYMED	EQ	25-Jun-2021	960.15	961.00	994.75	953.60	992.85	989.05	984.71	215202	2119.12	19165	83017	38.58
POLYPLEX	EQ	25-Jun-2021	1337.65	1331.05	1342.05	1323.00	1326.00	1325.80	1332.38	59054	786.82	5125	18783	31.81
PONNIERODE	EQ	25-Jun-2021	262.80	268.00	286.80	261.30	266.70	265.60	273.38	641071	1752.59	21044	148370	23.14
POWERGRID	EQ	25-Jun-2021	231.15	231.45	232.80	229.40	231.00	230.85	230.69	4351744	10038.92	47039	1981227	45.53
POWERINDIA	EQ	25-Jun-2021	1823.20	1820.00	1838.45	1800.75	1820.00	1818.15	1817.64	13339	242.46	1642	6684	50.11
POWERMECH	EQ	25-Jun-2021	674.95	681.80	683.90	665.10	670.00	669.10	671.15	97126	651.86	4265	75252	77.48
PPAP	EQ	25-Jun-2021	232.70	234.60	236.65	229.90	231.00	230.80	232.08	31096	72.17	1572	17812	57.28
PPL	EQ	25-Jun-2021	187.35	188.00	193.30	186.00	186.90	186.80	188.45	219600	413.83	6675	103634	47.19
PRAENG	EQ	25-Jun-2021	11.75	11.65	12.15	11.40	11.60	11.65	11.76	117815	13.86	332	70280	59.65
PRAJIND	BE	25-Jun-2021	361.55	362.00	366.55	357.05	359.60	358.30	361.01	232375	838.90	5477	-	-
PRAKASH	EQ	25-Jun-2021	74.20	74.80	76.85	74.60	74.80	75.15	75.49	1565823	1182.08	7308	741858	47.38
PRAKASHSTL	BE	25-Jun-2021	1.25	1.30	1.30	1.20	1.30	1.25	1.27	990903	12.56	430	-	-
PRAXIS	EQ	25-Jun-2021	42.60	42.55	44.05	42.25	43.20	43.35	43.40	23932	10.39	159	18849	78.76
PRECAM	EQ	25-Jun-2021	76.00	76.60	82.30	74.40	80.15	80.00	79.17	920997	729.17	7749	462362	50.20
PRECOT	EQ	25-Jun-2021	206.90	212.50	217.20	209.00	217.20	217.15	214.57	54609	117.18	618	43267	79.23
PRECWIRE	EQ	25-Jun-2021	235.95	238.00	238.95	229.00	230.15	231.45	232.77	77825	181.15	4607	35018	45.00
PREMEXPLN	EQ	25-Jun-2021	138.50	140.95	152.35	137.30	152.35	152.35	149.53	310187	463.81	2609	111566	35.97
PREMIER	BE	25-Jun-2021	3.45	3.60	3.60	3.45	3.60	3.60	3.58	6574	0.24	20	-	-
PREMIERPOL	EQ	25-Jun-2021	55.65	55.00	57.95	53.50	54.00	54.35	55.10	44089	24.29	895	19711	44.71
PRESSMN	EQ	25-Jun-2021	28.35	29.45	30.25	28.55	28.80	29.05	29.30	120976	35.44	905	76705	63.41
PRESTIGE	EQ	25-Jun-2021	289.20	291.50	293.40	286.00	286.35	286.80	290.77	362737	1054.72	10918	186113	51.31
PRICOLLTD	EQ	25-Jun-2021	94.50	95.40	97.25	93.20	97.00	95.90	95.32	1147923	1094.19	6807	530404	46.21
PRIMESECU	EQ	25-Jun-2021	54.05	56.75	56.75	56.75	56.75	56.75	56.75	10897	6.18	46	10897	100.00
PRINCEPIPE	EQ	25-Jun-2021	690.00	693.80	707.50	693.40	695.00	695.05	698.19	377417	2635.11	14739	92570	24.53
PRIVISCL	EQ	25-Jun-2021	1085.85	1088.00	1117.50	1075.00	1086.90	1081.10	1092.89	13985	152.84	1802	7155	51.16
PROINDIA	EQ	25-Jun-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	673	0.03	9	673	100.00
PROLIFE	SM	25-Jun-2021	92.55	87.95	94.85	87.95	93.80	94.70	93.20	27000	25.16	5	24000	88.89
PROZONINTU	BE	25-Jun-2021	34.05	32.35	32.35	32.35	32.35	32.35	32.35	141566	45.80	1061	-	-
PRSMJOHNSN	EQ	25-Jun-2021	127.85	128.85	133.50	128.55	130.20	131.05	131.09	470291	616.51	8050	238625	50.74
PSB	EQ	25-Jun-2021	21.25	21.45	22.00	21.15	21.55	21.55	21.66	2245143	486.24	5054	1167106	51.98
PSPPROJECT	EQ	25-Jun-2021	424.35	429.70	430.85	417.20	420.40	419.20	421.28	94302	397.28	3526	63519	67.36
PSUBNKBEES	EQ	25-Jun-2021	26.71	26.71	27.75	26.71	27.55	27.50	27.38	2324073	636.26	2493	1638276	70.49
PTC	EQ	25-Jun-2021	103.80	105.00	105.95	102.20	102.55	102.60	103.63	2121991	2199.04	20378	1119954	52.78
PTL	EQ	25-Jun-2021	52.50	53.00	53.00	51.65	52.00	52.25	52.55	253293	133.11	2210	177268	69.99
PUNJABCHEM	EQ	25-Jun-2021	1345.95	1354.05	1354.05	1271.10	1297.00	1290.45	1292.42	25363	327.80	2197	15051	59.34
PUNJLLOYD	BZ	25-Jun-2021	2.50	2.60	2.60	2.40	2.45	2.45	2.47	623620	15.39	489	-	-
PURVA	EQ	25-Jun-2021	89.35	90.20	91.75	88.10	88.80	88.90	90.43	811744	734.07	8903	373020	45.95
PVR	EQ	25-Jun-2021	1387.25	1394.00	1422.00	1378.50	1392.00	1387.05	1400.46	470743	6592.59	17416	162666	34.56
QGOLDHALF	EQ	25-Jun-2021	2031.60	2029.00	2035.05	2028.00	2032.00	2032.00	2031.23	377	7.66	57	332	88.06
QNIFTY	EQ	25-Jun-2021	1635.00	1641.00	1655.00	1641.00	1655.00	1655.00	1648.22	112	1.85	11	110	98.21
QUESS	EQ	25-Jun-2021	827.80	832.85	843.00	820.85	824.00	826.20	829.71	38792	321.86	3687	16993	43.81
QUICKHEAL	EQ	25-Jun-2021	272.20	272.00	273.95	265.10	268.10	267.90	269.81	454086	1225.16	12256	116425	25.64
RADAAN	BE	25-Jun-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1250	0.02	5	-	-
RADICO	EQ	25-Jun-2021	779.85	782.10	791.95	765.00	768.25	767.45	777.95	268696	2090.32	12468	68608	25.53
RADIOCITY	EQ	25-Jun-2021	27.35	27.45	27.90	27.05	27.20	27.10	27.41	728216	199.58	2433	381010	52.32
RAILTEL	EQ	25-Jun-2021	146.55	147.90	150.00	147.20	147.55	147.55	148.27	1598579	2370.28	16628	683537	42.76
RAIN	EQ	25-Jun-2021	187.70	189.00	193.70	187.30	190.00	190.05	190.69	2467791	4705.79	18277	713906	28.93
RAJESHEXPO	EQ	25-Jun-2021	569.55	573.00	582.55	557.90	575.30	567.20	569.73	295067	1681.07	18747	83421	28.27
RAJMET	BE	25-Jun-2021	149.65	148.10	152.00	142.60	144.60	144.90	145.51	3335	4.85	66	-	-
RAJRATAN	EQ	25-Jun-2021	1268.50	1250.80	1326.00	1250.80	1284.00	1284.45	1301.35	15430	200.80	1879	9453	61.26
RAJRAYON	BZ	25-Jun-2021	0.35	0.35	0.35	0.30	0.30	0.30	0.31	264489	0.82	56	-	-
RAJSREESUG	BE	25-Jun-2021	26.35	26.80	27.45	25.60	27.40	27.25	26.89	100694	27.08	329	-	-
RAJTV	EQ	25-Jun-2021	39.45	39.40	40.60	39.05	39.65	39.40	39.65	12307	4.88	223	4879	39.64
RALLIS	EQ	25-Jun-2021	328.00	330.50	339.80	322.20	323.35	324.10	331.24	668981	2215.91	12748	224498	33.56
RAMANEWS	EQ	25-Jun-2021	18.70	18.95	22.40	18.60	20.45	20.50	21.17	3176074	672.42	8168	921926	29.03
RAMASTEEL	EQ	25-Jun-2021	117.35	123.20	123.20	123.20	123.20	123.20	123.20	66926	82.45	168	66926	100.00
RAMCOCEM	EQ	25-Jun-2021	1034.40	1043.00	1058.00	1033.55	1036.50	1037.70	1046.74	475838	4980.78	17597	114785	24.12
RAMCOIND	EQ	25-Jun-2021	268.75	271.40	283.00	268.00	280.50	280.35	278.91	340959	950.98	8015	183305	53.76
RAMCOSYS	EQ	25-Jun-2021	614.40	619.30	640.30	611.00	623.10	623.90	627.15	379375	2379.23	20905	107788	28.41
RAMKY	EQ	25-Jun-2021	142.85	140.05	149.95	136.50	149.95	149.95	147.62	255073	376.54	1692	134743	52.83
RANASUG	EQ	25-Jun-2021	24.85	26.05	26.05	26.05	26.05	26.05	26.05	484952	126.33	644	350439	72.26
RANEENGINE	EQ	25-Jun-2021	306.95	308.00	310.00	299.30	299.30	301.75	305.11	4383	13.37	312	2370	54.07
RANEHOLDIN	EQ	25-Jun-2021	638.35	642.65	646.65	630.00	636.00	633.40	637.58	17134	109.24	1604	10076	58.81
RATNAMANI	EQ	25-Jun-2021	2036.80	2055.95	2056.00	2019.90	2041.50	2040.00	2038.96	17519	357.20	2251	12759	72.83
RAYMOND	EQ	25-Jun-2021	413.05	416.30	422.40	411.75	416.95	417.15	417.26	711107	2967.18	13476	163295	22.96
RBL	EQ	25-Jun-2021	884.50	884.50	895.00	866.00	880.00	880.35	880.98	7133	62.84	1146	2184	30.62
RBLBANK	EQ	25-Jun-2021	207.45	209.00	213.80	208.10	212.00	212.25	211.00	9592175	20239.30	50905	2620040	27.31
RCF	EQ	25-Jun-2021	81.15	81.50	82.20	80.90	81.15	81.10	81.52	1871552	1525.68	11711	577191	30.84
RCOM	EQ	25-Jun-2021	4.65	4.55	4.65	4.45	4.45	4.45	4.50	50628947	2277.47	22154	22712717	44.86
RECLTD	EQ	25-Jun-2021	141.35	142.75	144.60	141.90	143.45	143.35	143.42	3745408	5371.66	16816	1342851	35.85
RECLTD	N2	25-Jun-2021	1200.01	1199.00	1200.01	1199.00	1200.01	1200.01	1199.80	950	11.40	7	950	100.00
RECLTD	N9	25-Jun-2021	1295.10	1297.50	1305.00	1297.50	1305.00	1305.00	1299.21	300	3.90	5	300	100.00
RECLTD	NB	25-Jun-2021	1138.60	1133.50	1154.00	1012.10	1135.10	1152.01	1121.96	3142	35.25	27	80	2.55
RECLTD	NH	25-Jun-2021	1322.20	1313.00	1313.00	1313.00	1313.00	1313.00	1313.00	120	1.58	1	120	100.00
RECLTD	NI	25-Jun-2021	1185.00	1199.00	1199.00	1185.00	1190.00	1190.00	1189.21	2302	27.38	42	2302	100.00
REDINGTON	EQ	25-Jun-2021	268.75	270.90	272.90	261.50	267.60	267.15	267.50	647134	1731.07	45727	432267	66.80
REFEX	EQ	25-Jun-2021	160.95	162.35	165.95	157.30	160.50	160.15	161.29	284379	458.67	6818	133059	46.79
RELAXO	EQ	25-Jun-2021	1189.35	1199.00	1207.25	1175.00	1180.00	1183.20	1188.63	249794	2969.13	13755	65458	26.20
RELCAPITAL	EQ	25-Jun-2021	28.40	27.00	27.00	27.00	27.00	27.00	27.00	515465	139.18	2876	515364	99.98
RELIABLE	SM	25-Jun-2021	25.50	25.00	25.00	25.00	25.00	25.00	25.00	4800	1.20	2	4800	100.00
RELIANCE	EQ	25-Jun-2021	2153.50	2153.50	2153.50	2081.10	2104.50	2104.45	2106.02	25546334	538010.77	629847	9894247	38.73
RELIANCEP1	E1	25-Jun-2021	1532.05	1536.00	1536.00	1462.00	1486.00	1485.65	1485.33	1062543	15782.25	52324	648715	61.05
RELIGARE	EQ	25-Jun-2021	124.40	125.00	125.45	123.00	124.50	124.25	124.10	712476	884.17	4859	442515	62.11
RELINFRA	BE	25-Jun-2021	87.55	83.20	83.20	83.20	83.20	83.20	83.20	617279	513.58	4329	-	-
REMSONSIND	EQ	25-Jun-2021	220.10	220.15	222.00	212.10	220.50	220.20	217.83	16512	35.97	768	6790	41.12
RENUKA	EQ	25-Jun-2021	32.45	34.05	34.05	33.50	34.05	34.05	34.01	30062747	10223.93	19808	11326978	37.68
REPCOHOME	EQ	25-Jun-2021	362.75	364.05	373.00	363.95	369.10	368.20	368.23	119824	441.23	6849	82616	68.95
REPL	EQ	25-Jun-2021	248.55	252.00	252.00	242.00	244.65	244.80	247.19	25076	61.98	860	19908	79.39
REPRO	EQ	25-Jun-2021	370.85	374.15	376.25	368.00	375.00	370.45	371.35	3768	13.99	357	1202	31.90
RESPONIND	EQ	25-Jun-2021	142.25	143.00	145.95	142.75	144.50	144.05	144.02	14272	20.55	494	9494	66.52
REVATHI	EQ	25-Jun-2021	706.65	714.45	714.50	685.50	699.00	690.60	695.27	3871	26.91	471	1867	48.23
RGL	EQ	25-Jun-2021	562.15	567.00	569.80	550.30	558.95	555.30	556.53	46044	256.25	1748	21848	47.45
RHFL	BE	25-Jun-2021	6.35	6.65	6.65	6.05	6.05	6.05	6.22	4747725	295.29	6376	-	-
RHFL	N4	25-Jun-2021	239.58	232.20	232.20	225.03	230.99	230.99	230.42	582	1.34	8	533	91.58
RHFL	N6	25-Jun-2021	239.00	226.00	239.00	226.00	226.43	235.45	235.48	206	0.49	4	205	99.51
RICOAUTO	EQ	25-Jun-2021	46.90	47.20	47.85	46.50	46.70	46.75	47.12	511722	241.13	2745	265428	51.87
RIIL	EQ	25-Jun-2021	826.75	841.00	845.00	800.00	811.00	810.85	818.59	885154	7245.75	32059	249989	28.24
RITES	EQ	25-Jun-2021	272.50	272.40	272.40	266.00	269.75	270.35	269.12	268678	723.07	7046	95724	35.63
RKDL	EQ	25-Jun-2021	12.50	12.45	12.85	12.10	12.55	12.60	12.46	39185	4.88	207	23435	59.81
RKEC	EQ	25-Jun-2021	92.95	92.25	98.90	92.20	94.25	94.80	96.37	116841	112.60	1441	69158	59.19
RKFORGE	EQ	25-Jun-2021	618.25	619.05	634.00	613.45	620.00	620.45	622.81	40383	251.51	3148	22604	55.97
RMCL	BE	25-Jun-2021	3.10	2.95	3.10	2.95	3.05	3.00	2.98	209022	6.23	224	-	-
RMDRIP	SM	25-Jun-2021	24.70	24.70	24.70	23.50	23.50	23.50	24.10	4000	0.96	2	2000	50.00
RML	EQ	25-Jun-2021	373.05	374.40	381.95	369.95	377.00	372.80	375.69	13214	49.64	664	5831	44.13
RNAVAL	BZ	25-Jun-2021	6.35	6.05	6.05	6.05	6.05	6.05	6.05	910968	55.11	877	-	-
ROHLTD	EQ	25-Jun-2021	84.70	85.40	85.80	83.10	83.80	83.90	84.75	112084	95.00	1373	55774	49.76
ROLLT	EQ	25-Jun-2021	3.30	3.20	3.20	3.15	3.15	3.15	3.15	126301	3.98	155	96090	76.08
ROLTA	EQ	25-Jun-2021	8.65	8.45	8.45	8.25	8.25	8.25	8.28	1703373	141.02	2209	1004799	58.99
ROML	EQ	25-Jun-2021	92.35	93.45	94.00	90.70	92.50	91.80	91.84	9399	8.63	245	3942	41.94
ROSSARI	EQ	25-Jun-2021	1209.00	1219.90	1232.30	1207.35	1219.50	1212.05	1218.63	40620	495.01	3182	11225	27.63
ROSSELLIND	EQ	25-Jun-2021	147.00	148.20	153.10	144.75	145.00	145.30	146.60	600972	881.00	4297	430369	71.61
ROUTE	EQ	25-Jun-2021	1712.00	1719.80	1741.95	1708.05	1714.90	1713.80	1722.20	154520	2661.14	9754	38301	24.79
RPGLIFE	EQ	25-Jun-2021	456.35	458.50	461.45	450.05	453.00	453.40	457.35	19261	88.09	1356	9794	50.85
RPOWER	BE	25-Jun-2021	15.80	15.05	15.05	15.05	15.05	15.05	15.05	5485899	825.63	16796	-	-
RPPINFRA	EQ	25-Jun-2021	67.15	67.00	68.10	65.60	66.00	65.95	66.48	102954	68.45	1650	59181	57.48
RPPL	SM	25-Jun-2021	143.00	145.00	145.95	142.00	142.00	142.00	144.33	20000	28.87	19	15000	75.00
RPSGVENT	EQ	25-Jun-2021	518.15	528.00	537.90	493.35	531.00	532.75	527.97	93331	492.76	5106	34842	37.33
RSSOFTWARE	BE	25-Jun-2021	37.95	38.35	38.35	36.10	36.55	36.90	36.76	42078	15.47	345	-	-
RSWM	EQ	25-Jun-2021	254.85	258.80	269.70	255.55	265.00	267.10	265.05	118778	314.82	1696	76799	64.66
RSYSTEMS	EQ	25-Jun-2021	164.70	161.40	165.00	150.00	153.35	152.10	158.52	857355	1359.09	14048	288965	33.70
RTNINDIA	BE	25-Jun-2021	36.50	38.10	38.30	37.30	38.30	38.30	38.11	965055	367.78	2426	-	-
RTNPOWER	EQ	25-Jun-2021	6.70	6.90	7.00	6.50	7.00	7.00	6.92	57180310	3957.67	33687	18252372	31.92
RUBYMILLS	EQ	25-Jun-2021	237.20	237.20	237.20	228.00	229.80	229.70	231.64	13668	31.66	716	7689	56.26
RUCHI	EQ	25-Jun-2021	1123.20	1122.00	1122.00	1070.10	1080.50	1082.25	1086.79	59823	650.15	6787	35686	59.65
RUCHINFRA	BE	25-Jun-2021	8.65	8.45	8.70	8.40	8.60	8.50	8.49	140102	11.90	349	-	-
RUCHIRA	EQ	25-Jun-2021	92.95	93.60	93.75	90.25	91.00	91.15	91.74	122723	112.58	2326	63842	52.02
RUPA	EQ	25-Jun-2021	482.65	483.50	483.85	476.05	479.00	479.35	479.10	108995	522.19	3508	59708	54.78
RUSHIL	BE	25-Jun-2021	259.95	265.00	265.00	252.25	254.00	257.85	257.10	29797	76.61	306	-	-
RVHL	EQ	25-Jun-2021	20.75	20.75	21.15	20.10	20.60	20.50	20.59	21181	4.36	212	14175	66.92
RVNL	EQ	25-Jun-2021	32.30	32.45	33.30	32.40	32.60	32.70	32.77	7471074	2448.29	14631	2898826	38.80
S&SPOWER	BE	25-Jun-2021	22.75	22.50	23.60	22.50	23.40	23.40	23.40	1255	0.29	18	-	-
SABEVENTS	BE	25-Jun-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.28	20418	0.47	44	-	-
SADBHAV	EQ	25-Jun-2021	76.85	77.45	78.50	75.80	76.25	76.05	77.07	436367	336.30	3359	226029	51.80
SADBHIN	EQ	25-Jun-2021	29.90	29.90	31.35	29.55	30.95	30.40	30.32	670770	203.40	2615	435269	64.89
SAFARI	EQ	25-Jun-2021	644.00	647.40	671.95	642.25	648.00	650.25	658.41	13179	86.77	1146	7096	53.84
SAGARDEEP	BE	25-Jun-2021	55.90	58.00	58.00	53.75	56.50	55.60	55.66	18205	10.13	234	-	-
SAGCEM	EQ	25-Jun-2021	1083.05	1100.00	1119.00	1062.40	1110.00	1104.70	1096.29	29990	328.78	2980	15192	50.66
SAIL	EQ	25-Jun-2021	125.00	126.95	132.00	126.75	131.20	131.35	130.42	84119646	109711.67	216774	23187862	27.57
SAKAR	EQ	25-Jun-2021	143.00	144.90	147.05	141.00	143.50	142.75	143.80	32996	47.45	830	17948	54.39
SAKHTISUG	BE	25-Jun-2021	15.55	15.75	15.95	15.30	15.70	15.80	15.70	477453	74.95	1205	-	-
SAKSOFT	EQ	25-Jun-2021	479.85	480.00	489.30	480.00	483.00	484.40	484.37	12064	58.43	800	7853	65.09
SAKUMA	EQ	25-Jun-2021	10.15	10.35	10.45	9.90	10.10	10.05	10.23	762966	78.02	1092	510577	66.92
SALASAR	EQ	25-Jun-2021	652.35	660.00	669.00	652.35	660.05	662.50	662.04	64949	429.99	2349	22954	35.34
SALONA	EQ	25-Jun-2021	142.10	140.00	155.00	140.00	146.00	148.25	147.93	6379	9.44	341	3188	49.98
SALSTEEL	BE	25-Jun-2021	5.60	5.85	5.85	5.35	5.85	5.80	5.64	81286	4.59	266	-	-
SALZERELEC	EQ	25-Jun-2021	158.35	160.00	161.15	157.00	157.35	157.95	159.10	69739	110.96	2445	43956	63.03
SAMBHAAV	BE	25-Jun-2021	4.05	3.85	3.85	3.85	3.85	3.85	3.85	12436	0.48	74	-	-
SANCO	BE	25-Jun-2021	11.20	11.30	11.30	10.70	11.00	10.80	10.87	36258	3.94	94	-	-
SANDESH	EQ	25-Jun-2021	795.05	819.85	819.90	790.00	807.00	808.85	805.59	1157	9.32	223	577	49.87
SANDHAR	EQ	25-Jun-2021	241.60	242.15	246.50	240.10	244.50	244.15	242.71	81222	197.14	4348	61093	75.22
SANGAMIND	EQ	25-Jun-2021	104.05	104.30	109.25	101.00	108.20	107.75	105.45	70766	74.62	735	49609	70.10
SANGHIIND	EQ	25-Jun-2021	54.40	54.90	55.45	54.05	54.10	54.30	54.77	770581	422.03	3399	512114	66.46
SANGHVIMOV	EQ	25-Jun-2021	193.70	195.80	199.45	193.00	196.25	196.25	196.11	130045	255.04	7593	47992	36.90
SANGINITA	EQ	25-Jun-2021	22.10	22.35	22.80	22.00	22.80	22.70	22.45	27595	6.19	205	19792	71.72
SANOFI	EQ	25-Jun-2021	7726.55	7700.00	7723.55	7678.15	7699.95	7698.30	7694.66	27427	2110.41	3966	21362	77.89
SANWARIA	BZ	25-Jun-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.80	5141779	41.37	1442	-	-
SARDAEN	BE	25-Jun-2021	640.45	654.85	672.45	645.15	659.00	651.65	660.22	42359	279.66	939	-	-
SAREGAMA	BE	25-Jun-2021	2737.75	2749.00	2840.00	2700.00	2840.00	2815.05	2790.04	20673	576.78	1218	-	-
SARLAPOLY	EQ	25-Jun-2021	38.35	37.65	40.90	37.30	38.25	38.15	39.08	744814	291.10	4384	322878	43.35
SASKEN	EQ	25-Jun-2021	1033.55	1049.00	1049.00	1012.25	1020.30	1026.45	1036.32	37155	385.05	3442	12163	32.74
SASTASUNDR	EQ	25-Jun-2021	262.05	263.10	275.15	253.60	275.15	274.30	268.65	144668	388.65	2314	81720	56.49
SATIA	EQ	25-Jun-2021	93.05	94.00	96.65	90.75	93.40	93.15	93.18	1149025	1070.64	13991	295798	25.74
SATIN	EQ	25-Jun-2021	89.65	89.00	90.90	89.00	89.75	89.65	89.85	165944	149.10	2072	99139	59.74
SATINPP1	E1	25-Jun-2021	66.75	68.95	68.95	64.60	66.40	65.20	66.19	790	0.52	28	648	82.03
SBCL	EQ	25-Jun-2021	120.40	123.35	129.80	115.30	125.05	124.05	123.32	63377	78.15	2223	30139	47.56
SBICARD	EQ	25-Jun-2021	971.80	975.00	980.00	958.10	971.60	972.35	969.34	3543630	34349.92	139482	2121506	59.87
SBIETFIT	EQ	25-Jun-2021	294.76	295.00	298.90	293.00	298.00	296.40	296.00	1270	3.76	115	692	54.49
SBIETFPB	EQ	25-Jun-2021	182.32	183.00	186.00	182.35	185.50	184.51	184.45	1423	2.62	46	1296	91.08
SBIETFQLTY	EQ	25-Jun-2021	138.05	138.25	138.25	137.72	137.72	138.22	138.23	1179	1.63	66	1153	97.79
SBILIFE	EQ	25-Jun-2021	1002.15	997.00	1017.55	991.40	1007.05	1007.15	1007.97	980203	9880.14	36915	340247	34.71
SBIN	EQ	25-Jun-2021	417.20	421.00	431.00	419.05	428.65	428.80	426.03	29886797	127326.49	237815	8914078	29.83
SCAPDVR	EQ	25-Jun-2021	2.15	2.15	2.15	2.10	2.10	2.15	2.14	68649	1.47	69	38370	55.89
SCHAEFFLER	EQ	25-Jun-2021	5456.90	5490.00	5626.15	5420.00	5620.00	5604.55	5532.13	21291	1177.84	5346	13954	65.54
SCHAND	EQ	25-Jun-2021	117.90	119.50	119.50	115.30	117.40	116.90	116.95	90897	106.30	1306	56301	61.94
SCHNEIDER	EQ	25-Jun-2021	120.05	120.05	122.00	118.50	118.85	118.80	120.04	679579	815.74	9204	287084	42.24
SCI	EQ	25-Jun-2021	110.75	111.60	112.30	110.60	110.70	110.90	111.21	985890	1096.40	5454	476540	48.34
SDBL	BE	25-Jun-2021	44.15	44.10	46.35	44.00	45.65	44.30	45.30	125850	57.01	567	-	-
SEAMECLTD	EQ	25-Jun-2021	492.20	494.95	511.00	489.35	500.00	499.65	497.98	58540	291.52	2233	45097	77.04
SECURCRED	SM	25-Jun-2021	19.35	18.40	18.40	18.40	18.40	18.40	18.40	600	0.11	1	600	100.00
SECURKLOUD	EQ	25-Jun-2021	91.50	92.90	93.50	90.15	92.00	92.10	91.98	37766	34.74	823	25135	66.55
SELAN	EQ	25-Jun-2021	171.70	172.45	177.50	167.00	172.50	174.85	172.02	267751	460.59	7428	134030	50.06
SEPOWER	BE	25-Jun-2021	7.35	7.35	7.40	7.05	7.30	7.25	7.24	18469	1.34	111	-	-
SEQUENT	EQ	25-Jun-2021	261.65	265.00	269.90	264.05	267.50	268.45	267.41	409150	1094.11	7962	196181	47.95
SERVOTECH	SM	25-Jun-2021	17.20	17.50	17.70	16.35	16.45	16.45	17.23	80000	13.79	12	72000	90.00
SESHAPAPER	EQ	25-Jun-2021	184.25	185.80	189.00	181.00	187.00	183.85	185.17	76872	142.35	2570	29120	37.88
SETCO	EQ	25-Jun-2021	23.10	22.95	23.80	22.25	23.00	23.35	22.91	437638	100.28	1075	260851	59.60
SETF10GILT	EQ	25-Jun-2021	206.67	207.00	212.00	205.01	206.44	206.40	206.21	129	0.27	19	85	65.89
SETFGOLD	EQ	25-Jun-2021	4190.55	4189.95	4204.35	4176.00	4194.00	4195.45	4190.47	8081	338.63	1299	6024	74.55
SETFNIF50	EQ	25-Jun-2021	160.60	164.40	164.40	160.23	161.23	161.23	160.65	111445	179.04	1214	53314	47.84
SETFNIFBK	EQ	25-Jun-2021	347.44	352.00	354.00	347.48	351.83	351.95	351.61	406997	1431.03	953	272360	66.92
SETFNN50	EQ	25-Jun-2021	397.89	397.50	401.98	395.08	400.50	399.99	399.97	29458	117.82	327	28967	98.33
SETUINFRA	BE	25-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	180100	2.88	75	-	-
SEYAIND	EQ	25-Jun-2021	66.35	66.25	69.00	63.70	68.00	67.65	67.66	72901	49.33	1157	40527	55.59
SFL	EQ	25-Jun-2021	2299.20	2309.95	2333.80	2208.75	2258.00	2244.65	2288.03	63517	1453.29	7110	23790	37.45
SGBAPR28I	GB	25-Jun-2021	4715.00	4760.99	4761.00	4733.00	4742.00	4742.00	4750.71	38	1.81	13	35	92.11
SGBAUG24	GB	25-Jun-2021	4771.00	4750.00	4799.00	4748.00	4748.00	4753.00	4757.11	86	4.09	40	78	90.70
SGBAUG27	GB	25-Jun-2021	4769.00	4755.00	4755.00	4745.00	4750.00	4750.00	4750.00	5	0.24	4	5	100.00
SGBAUG28V	GB	25-Jun-2021	4797.49	4839.10	4839.10	4780.00	4802.10	4807.77	4800.48	551	26.45	101	523	94.92
SGBDC27VII	GB	25-Jun-2021	4695.00	4746.00	4746.00	4710.00	4710.00	4710.00	4741.70	10	0.47	4	10	100.00
SGBDEC2512	GB	25-Jun-2021	4730.00	4753.00	4753.00	4654.00	4654.00	4654.00	4703.50	2	0.09	2	2	100.00
SGBFEB24	GB	25-Jun-2021	4730.88	4775.00	4780.00	4720.00	4722.83	4722.83	4741.35	204	9.67	19	124	60.78
SGBFEB28IX	GB	25-Jun-2021	4712.05	4768.00	4770.00	4713.00	4713.00	4717.28	4746.52	65	3.09	9	55	84.62
SGBFEB29XI	GB	25-Jun-2021	4727.60	4702.00	4735.00	4701.00	4715.00	4720.87	4727.24	64	3.03	13	64	100.00
SGBJAN26	GB	25-Jun-2021	4715.00	4779.00	4779.00	4685.01	4720.00	4720.00	4700.71	20	0.94	5	14	70.00
SGBJAN27	GB	25-Jun-2021	4785.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	10	0.47	3	10	100.00
SGBJAN29IX	GB	25-Jun-2021	4743.00	4750.00	4790.00	4740.00	4790.00	4778.94	4746.82	371	17.61	34	365	98.38
SGBJAN29X	GB	25-Jun-2021	4762.00	4752.00	4760.00	4752.00	4760.00	4760.00	4758.00	4	0.19	3	4	100.00
SGBJU29III	GB	25-Jun-2021	4766.00	4725.00	4766.00	4702.00	4735.00	4735.00	4735.34	22	1.04	17	19	86.36
SGBJUL25	GB	25-Jun-2021	4740.00	4740.00	4740.00	4700.00	4700.00	4700.00	4704.71	34	1.60	7	34	100.00
SGBJUL28IV	GB	25-Jun-2021	4739.23	4710.21	4758.00	4710.21	4732.00	4733.50	4737.37	536	25.39	62	412	76.87
SGBJUN27	GB	25-Jun-2021	4744.90	4661.00	4700.00	4661.00	4690.00	4690.00	4686.00	36	1.69	8	30	83.33
SGBJUN28	GB	25-Jun-2021	4700.00	4675.00	4706.00	4650.00	4681.00	4695.02	4667.63	639	29.83	75	441	69.01
SGBJUN29II	GB	25-Jun-2021	4715.13	4792.00	4792.00	4705.10	4705.10	4705.25	4724.26	80	3.78	34	65	81.25
SGBMAR24	GB	25-Jun-2021	4750.00	4750.00	4750.00	4700.00	4725.00	4722.14	4709.00	72	3.39	19	62	86.11
SGBMAR25	GB	25-Jun-2021	4774.98	4700.00	4778.99	4700.00	4720.00	4720.00	4722.23	17	0.80	5	15	88.24
SGBMAR28X	GB	25-Jun-2021	4710.00	4720.00	4721.00	4701.10	4720.00	4720.00	4719.14	31	1.46	6	31	100.00
SGBMAY25	GB	25-Jun-2021	4757.71	4750.00	4757.00	4750.00	4757.00	4757.00	4755.38	13	0.62	3	13	100.00
SGBMAY26	GB	25-Jun-2021	4729.95	4729.95	4729.95	4655.00	4671.10	4680.64	4670.55	87	4.06	20	63	72.41
SGBMAY28	GB	25-Jun-2021	4684.37	4700.00	4733.90	4665.00	4700.00	4704.57	4705.55	309	14.54	37	291	94.17
SGBMAY29I	GB	25-Jun-2021	4680.92	4665.00	4706.00	4665.00	4700.00	4699.01	4689.71	1641	76.96	125	1348	82.15
SGBMR29XII	GB	25-Jun-2021	4731.83	4760.00	4760.00	4700.00	4745.00	4719.32	4712.75	164	7.73	46	135	82.32
SGBN28VIII	GB	25-Jun-2021	4745.00	4745.00	4765.00	4712.00	4725.00	4725.00	4738.72	38	1.80	24	29	76.32
SGBNOV23	GB	25-Jun-2021	4810.16	4930.00	4930.00	4805.10	4868.00	4831.23	4835.39	18	0.87	9	14	77.78
SGBNOV24	GB	25-Jun-2021	4724.76	4721.10	4721.10	4691.00	4710.00	4710.50	4703.54	49	2.30	11	49	100.00
SGBNOV258	GB	25-Jun-2021	4665.01	4666.00	4666.00	4666.00	4666.00	4666.00	4666.00	3	0.14	2	3	100.00
SGBNOV26	GB	25-Jun-2021	4764.00	4681.00	4699.90	4651.00	4699.90	4682.88	4662.97	42	1.96	10	34	80.95
SGBOC28VII	GB	25-Jun-2021	4738.00	4740.00	4745.00	4730.05	4745.00	4745.00	4737.21	39	1.85	14	38	97.44
SGBOCT25	GB	25-Jun-2021	4751.00	4800.00	4800.00	4790.00	4790.00	4790.00	4792.10	52	2.49	8	52	100.00
SGBOCT25IV	GB	25-Jun-2021	4710.00	4710.00	4710.00	4655.02	4655.02	4655.02	4682.51	2	0.09	2	2	100.00
SGBOCT25V	GB	25-Jun-2021	4683.00	4683.00	4683.00	4683.00	4683.00	4683.00	4683.00	1	0.05	1	1	100.00
SGBOCT27	GB	25-Jun-2021	4717.00	4717.00	4717.00	4717.00	4717.00	4717.00	4717.00	8	0.38	1	8	100.00
SGBOCT27VI	GB	25-Jun-2021	4735.00	4661.05	4661.05	4661.05	4661.05	4661.05	4661.05	1	0.05	1	1	100.00
SGBSEP24	GB	25-Jun-2021	4756.00	4760.00	4764.00	4760.00	4764.00	4764.00	4761.79	14	0.67	4	14	100.00
SGBSEP28VI	GB	25-Jun-2021	4730.00	4730.00	4740.00	4720.00	4724.00	4724.14	4729.93	383	18.12	52	368	96.08
SGL	EQ	25-Jun-2021	11.55	11.75	11.90	11.45	11.65	11.65	11.66	24790	2.89	144	12971	52.32
SHAHALLOYS	BE	25-Jun-2021	13.20	13.85	13.85	13.85	13.85	13.85	13.85	2860	0.40	10	-	-
SHAKTIPUMP	EQ	25-Jun-2021	765.20	769.00	772.20	751.00	763.00	759.20	763.31	70560	538.59	5171	41723	59.13
SHALBY	EQ	25-Jun-2021	160.35	161.40	172.15	159.25	166.50	166.70	166.55	1027636	1711.51	11131	232090	22.58
SHALPAINTS	EQ	25-Jun-2021	105.00	106.00	106.40	103.20	104.45	104.55	105.04	98905	103.89	2176	54658	55.26
SHANKARA	EQ	25-Jun-2021	444.20	448.30	449.95	435.80	437.00	438.05	444.18	81426	361.68	7673	20468	25.14
SHANTIGEAR	EQ	25-Jun-2021	140.30	141.50	146.00	141.00	142.80	143.45	144.05	28687	41.32	1106	17300	60.31
SHARDACROP	EQ	25-Jun-2021	349.15	346.30	350.40	344.10	346.50	346.05	346.50	86801	300.76	8461	52176	60.11
SHARDAMOTR	EQ	25-Jun-2021	486.70	492.70	512.00	490.00	499.00	503.05	501.59	268329	1345.90	11188	101459	37.81
SHAREINDIA	EQ	25-Jun-2021	440.55	447.95	455.00	428.10	449.45	450.40	447.50	60918	272.61	2469	25360	41.63
SHARIABEES	EQ	25-Jun-2021	410.73	408.20	430.00	408.00	410.90	410.85	410.28	422	1.73	50	404	95.73
SHEMAROO	BE	25-Jun-2021	122.90	122.90	124.70	119.00	119.90	119.50	120.54	48695	58.70	636	-	-
SHIL	BE	25-Jun-2021	316.45	324.00	329.00	313.20	323.00	327.30	320.85	40943	131.37	461	-	-
SHILPAMED	EQ	25-Jun-2021	550.40	551.70	581.00	545.55	568.50	568.05	568.37	1528592	8688.05	32153	385581	25.22
SHIVAMAUTO	BE	25-Jun-2021	23.45	23.90	23.90	23.10	23.30	23.25	23.41	57186	13.39	162	-	-
SHIVAMILLS	EQ	25-Jun-2021	74.10	75.70	77.80	70.40	76.50	76.25	75.49	104655	79.00	1529	44365	42.39
SHIVATEX	EQ	25-Jun-2021	194.50	196.95	196.95	174.45	179.00	177.15	180.59	60387	109.05	1823	31370	51.95
SHK	EQ	25-Jun-2021	178.15	178.00	182.00	176.00	176.55	176.80	178.31	237196	422.94	4399	101983	43.00
SHOPERSTOP	EQ	25-Jun-2021	225.75	226.15	270.00	224.00	260.65	261.60	257.73	2890006	7448.29	36314	506985	17.54
SHRADHA	EQ	25-Jun-2021	54.20	52.20	57.70	50.95	54.80	55.50	55.54	7134	3.96	243	1112	15.59
SHREDIGCEM	EQ	25-Jun-2021	83.25	83.70	86.50	82.30	84.00	84.00	83.84	584097	489.69	5154	171273	29.32
SHREECEM	EQ	25-Jun-2021	28672.30	28700.00	28899.70	28605.00	28660.30	28729.10	28761.26	19694	5664.24	6287	7464	37.90
SHREEPUSHK	EQ	25-Jun-2021	179.05	179.00	184.55	177.30	179.95	179.65	180.09	111116	200.10	7104	42019	37.82
SHREERAMA	EQ	25-Jun-2021	14.80	14.55	14.65	13.35	13.35	13.35	13.53	603357	81.62	1813	425991	70.60
SHRENIK	BE	25-Jun-2021	2.25	2.20	2.35	2.15	2.15	2.15	2.18	2012512	43.84	1566	-	-
SHREYANIND	EQ	25-Jun-2021	104.60	103.80	105.95	102.50	103.05	103.30	104.24	38358	39.98	1518	24798	64.65
SHREYAS	EQ	25-Jun-2021	170.30	173.00	178.80	171.15	178.80	178.80	176.80	41426	73.24	639	28786	69.49
SHRIPISTON	BE	25-Jun-2021	965.05	951.00	960.00	918.00	950.00	948.60	938.19	596	5.59	76	-	-
SHRIRAMCIT	EQ	25-Jun-2021	1693.00	1693.00	1718.50	1672.50	1718.50	1704.65	1688.91	8861	149.65	2376	4645	52.42
SHRIRAMEPC	EQ	25-Jun-2021	5.00	5.05	5.10	4.90	5.00	5.05	4.99	960306	47.96	878	767284	79.90
SHYAMCENT	EQ	25-Jun-2021	9.70	9.85	10.05	9.75	10.05	10.00	9.91	227135	22.52	861	174778	76.95
SHYAMMETL	EQ	25-Jun-2021	376.15	378.40	406.00	373.70	386.40	389.00	391.09	10269222	40162.10	193933	2502734	24.37
SHYAMTEL	EQ	25-Jun-2021	13.35	14.00	14.00	12.70	12.75	12.75	12.97	19739	2.56	173	11864	60.10
SICAGEN	BE	25-Jun-2021	22.30	22.75	23.15	21.55	22.05	22.70	22.36	31387	7.02	148	-	-
SICAL	EQ	25-Jun-2021	14.70	14.25	15.40	14.10	15.40	15.30	15.06	775249	116.72	1344	477976	61.65
SIDDHIKA	SM	25-Jun-2021	65.80	60.50	62.20	60.50	61.50	61.50	61.42	12000	7.37	5	6000	50.00
SIEMENS	EQ	25-Jun-2021	2025.45	2031.55	2040.00	2002.55	2013.45	2015.25	2018.72	271595	5482.74	10097	145547	53.59
SIGIND	EQ	25-Jun-2021	48.20	48.85	48.85	46.65	47.40	47.40	47.55	59385	28.24	746	32803	55.24
SIGMA	SM	25-Jun-2021	166.95	158.65	158.65	158.65	158.65	158.65	158.65	3000	4.76	1	3000	100.00
SIKKO	SM	25-Jun-2021	25.10	26.10	26.10	26.10	26.10	26.10	26.10	8000	2.09	1	8000	100.00
SIL	BE	25-Jun-2021	17.55	18.00	18.00	17.00	17.20	17.20	17.46	15168	2.65	56	-	-
SILGO	EQ	25-Jun-2021	40.15	40.05	41.20	39.10	40.40	39.80	40.15	42209	16.95	482	22881	54.21
SILINV	EQ	25-Jun-2021	273.25	273.25	280.85	273.05	273.10	274.25	275.59	20156	55.55	1001	9045	44.87
SILLYMONKS	BE	25-Jun-2021	22.00	22.00	22.00	21.80	22.00	22.00	22.00	635	0.14	8	-	-
SILVERTUC	SM	25-Jun-2021	80.00	79.50	79.50	79.50	79.50	79.50	79.50	1000	0.80	1	1000	100.00
SIMBHALS	BE	25-Jun-2021	26.80	28.10	28.10	27.00	28.10	28.10	28.08	179432	50.38	505	-	-
SIMPLEXINF	EQ	25-Jun-2021	46.60	48.40	48.90	47.30	48.90	48.90	48.64	609957	296.66	1887	356418	58.43
SINTERCOM	EQ	25-Jun-2021	77.05	79.80	79.80	77.00	77.80	77.45	77.74	7429	5.78	80	6396	86.10
SINTEX	BE	25-Jun-2021	4.60	4.60	4.70	4.40	4.45	4.40	4.41	2040921	90.08	1769	-	-
SIRCA	EQ	25-Jun-2021	321.60	329.90	329.90	316.60	326.00	324.10	324.70	22038	71.56	748	13972	63.40
SIS	EQ	25-Jun-2021	430.00	430.00	430.50	422.70	425.20	426.05	426.15	59347	252.90	2406	32601	54.93
SITINET	BE	25-Jun-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	514873	8.24	672	-	-
SIYSIL	EQ	25-Jun-2021	323.20	323.50	325.80	316.45	317.05	318.30	321.09	57274	183.90	4922	27435	47.90
SJVN	EQ	25-Jun-2021	28.40	28.45	28.85	28.25	28.80	28.70	28.52	1573533	448.73	4791	900569	57.23
SKFINDIA	EQ	25-Jun-2021	2583.60	2580.00	2647.70	2569.95	2598.60	2604.80	2615.04	14219	371.83	3722	6258	44.01
SKIL	BE	25-Jun-2021	4.30	4.50	4.50	4.10	4.10	4.10	4.27	513891	21.95	284	-	-
SKIPPER	EQ	25-Jun-2021	81.35	81.95	91.50	81.55	89.90	89.35	88.03	3295964	2901.29	23698	1140717	34.61
SKMEGGPROD	EQ	25-Jun-2021	90.50	89.50	91.65	87.05	87.50	87.75	89.15	302657	269.82	4522	136331	45.04
SMARTLINK	EQ	25-Jun-2021	108.70	107.00	119.00	104.30	112.30	113.05	113.60	269290	305.90	3806	69393	25.77
SMCGLOBAL	EQ	25-Jun-2021	78.20	78.30	78.90	77.55	78.40	78.05	78.33	168920	132.32	956	106872	63.27
SMLISUZU	EQ	25-Jun-2021	468.50	468.00	477.50	465.00	468.30	467.35	470.55	25057	117.91	2302	11136	44.44
SMSLIFE	EQ	25-Jun-2021	731.25	735.75	749.65	711.55	715.25	716.05	723.67	28675	207.51	2532	11212	39.10
SMSPHARMA	EQ	25-Jun-2021	173.80	175.00	176.85	173.00	173.50	173.55	174.53	63181	110.27	2061	35819	56.69
SMVD	SM	25-Jun-2021	16.90	16.10	16.10	16.10	16.10	16.10	16.10	2000	0.32	1	2000	100.00
SNOWMAN	EQ	25-Jun-2021	52.85	53.15	55.90	52.65	54.10	54.00	54.64	4524864	2472.18	18462	997944	22.05
SOBHA	EQ	25-Jun-2021	467.85	477.00	477.00	459.00	459.65	460.75	465.29	425862	1981.51	18708	196233	46.08
SOLARA	EQ	25-Jun-2021	1692.25	1694.00	1709.95	1656.00	1675.00	1667.60	1672.10	70108	1172.27	5484	46724	66.65
SOLARINDS	EQ	25-Jun-2021	1590.20	1600.00	1608.45	1575.00	1581.75	1581.60	1585.04	5565	88.21	1227	3150	56.60
SOMANYCERA	BE	25-Jun-2021	601.30	610.00	620.00	580.10	600.00	600.25	598.20	61860	370.05	1768	-	-
SOMATEX	BE	25-Jun-2021	7.40	7.05	7.70	7.05	7.40	7.25	7.30	42500	3.10	85	-	-
SOMICONVEY	EQ	25-Jun-2021	55.90	57.70	58.35	56.00	58.00	58.10	57.24	18989	10.87	225	12612	66.42
SONACOMS	EQ	25-Jun-2021	361.20	387.90	413.90	355.45	365.55	364.70	383.78	30784367	118143.01	478191	11092382	36.03
SONAMCLOCK	SM	25-Jun-2021	53.95	57.95	57.95	57.50	57.90	57.90	57.78	9000	5.20	3	0	0.00
SONATSOFTW	EQ	25-Jun-2021	714.20	716.00	724.00	708.10	713.00	712.65	713.14	178632	1273.89	4191	138057	77.29
SORILINFRA	EQ	25-Jun-2021	147.25	148.00	149.85	145.65	146.95	146.90	147.54	21032	31.03	597	11423	54.31
SOTL	EQ	25-Jun-2021	1302.35	1315.00	1343.00	1303.00	1325.00	1325.45	1322.92	27754	367.16	4469	14820	53.40
SOUTHBANK	EQ	25-Jun-2021	12.90	13.00	13.15	12.50	12.95	12.90	12.86	28080688	3610.99	37598	12151426	43.27
SOUTHWEST	EQ	25-Jun-2021	39.05	39.10	40.25	39.10	40.00	39.85	39.92	21933	8.76	141	14282	65.12
SPAL	EQ	25-Jun-2021	234.05	234.00	238.00	222.35	223.80	223.75	226.99	99527	225.92	4316	57115	57.39
SPANDANA	EQ	25-Jun-2021	664.35	668.00	672.45	662.15	666.00	667.00	667.44	43860	292.74	2892	15706	35.81
SPARC	EQ	25-Jun-2021	227.90	229.05	233.30	226.30	228.35	229.60	230.27	658394	1516.09	12214	172757	26.24
SPECIALITY	EQ	25-Jun-2021	63.15	63.60	65.20	61.15	61.75	61.75	62.98	298803	188.18	3369	181104	60.61
SPENCERS	EQ	25-Jun-2021	79.60	79.90	81.00	79.00	80.25	80.35	79.92	300221	239.93	2346	166290	55.39
SPENTEX	BZ	25-Jun-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.90	74288	0.67	55	-	-
SPIC	EQ	25-Jun-2021	46.75	46.60	49.40	46.50	48.15	48.25	48.54	3148022	1528.06	12524	1113995	35.39
SPICEJET	EQ	25-Jun-2021	77.50	77.95	79.20	77.05	77.95	78.05	78.07	3711981	2897.81	23985	1297190	34.95
SPLIL	EQ	25-Jun-2021	43.00	43.30	43.30	42.50	43.00	42.90	42.93	46044	19.77	779	32417	70.40
SPMLINFRA	BE	25-Jun-2021	12.55	12.35	12.85	12.05	12.40	12.40	12.22	33095	4.05	64	-	-
SPTL	BE	25-Jun-2021	6.50	6.20	6.35	6.20	6.20	6.20	6.20	855517	53.05	891	-	-
SREEL	EQ	25-Jun-2021	208.90	208.90	214.00	205.50	208.65	209.05	209.22	14119	29.54	1132	7889	55.88
SREIBNPNCD	NJ	25-Jun-2021	450.15	450.00	450.00	425.00	449.80	449.80	445.27	110	0.49	5	110	100.00
SREIBNPNCD	NL	25-Jun-2021	460.00	451.00	451.00	451.00	451.00	451.00	451.00	4	0.02	1	4	100.00
SREIBNPNCD	NO	25-Jun-2021	386.00	429.00	429.00	410.00	410.00	410.00	424.25	4	0.02	2	4	100.00
SREIBNPNCD	NP	25-Jun-2021	404.80	405.00	405.00	405.00	405.00	405.00	405.00	53	0.21	3	53	100.00
SREIBNPNCD	NR	25-Jun-2021	376.00	376.00	376.00	376.00	376.00	376.00	376.00	40	0.15	1	40	100.00
SREIBNPNCD	NS	25-Jun-2021	340.80	400.80	400.80	400.80	400.80	400.80	400.80	12	0.05	4	12	100.00
SREIBNPNCD	NT	25-Jun-2021	396.00	396.00	396.00	396.00		396.00	396.00	5	0.02	1	5	100.00
SREIBNPNCD	NU	25-Jun-2021	400.00	410.00	410.00	370.00	396.10	396.55	396.57	28	0.11	5	28	100.00
SREIBNPNCD	Y1	25-Jun-2021	430.00	430.00	430.00	430.00	430.00	430.00	430.00	20	0.09	1	20	100.00
SREIBNPNCD	Y2	25-Jun-2021	461.90	401.00	450.00	401.00	450.00	450.00	422.88	26	0.11	4	16	61.54
SREIBNPNCD	Y7	25-Jun-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	18	0.07	5	18	100.00
SREINFRA	EQ	25-Jun-2021	15.85	15.10	15.10	15.10	15.10	15.10	15.10	302932	45.74	962	302932	100.00
SRF	EQ	25-Jun-2021	6936.20	6975.00	7117.90	6923.70	7040.00	7046.55	7033.14	106862	7515.75	12148	29706	27.80
SRHHYPOLTD	EQ	25-Jun-2021	344.55	340.10	347.85	337.20	340.00	338.40	341.05	31199	106.40	2041	19841	63.59
SRIPIPES	EQ	25-Jun-2021	211.55	211.65	214.95	210.30	213.10	212.95	213.30	71242	151.96	1733	42061	59.04
SRPL	BE	25-Jun-2021	40.45	41.90	41.90	39.55	39.55	40.15	40.43	12799	5.18	103	-	-
SRTRANSFIN	EQ	25-Jun-2021	1363.90	1363.90	1378.00	1355.65	1370.00	1368.10	1367.19	1303376	17819.62	42781	574034	44.04
SRTRANSFIN	Y9	25-Jun-2021	1106.00	1103.01	1105.00	1100.00	1103.00	1103.00	1102.07	650	7.16	11	600	92.31
SRTRANSFIN	YB	25-Jun-2021	1001.30	980.00	1002.00	975.00	1002.00	1001.19	996.38	305	3.04	9	270	88.52
SRTRANSFIN	YG	25-Jun-2021	2125.00	2125.00	2125.00	2125.00	2125.00	2125.00	2125.00	115	2.44	8	115	100.00
SRTRANSFIN	YH	25-Jun-2021	1018.80	1020.00	1020.00	972.00	1015.09	1015.17	1013.54	263	2.67	18	200	76.05
SRTRANSFIN	YK	25-Jun-2021	1105.02	1092.00	1092.00	1037.49	1041.00	1041.00	1047.71	1290	13.52	31	840	65.12
SRTRANSFIN	YL	25-Jun-2021	1121.00	1084.00	1084.00	1050.00	1061.00	1060.90	1061.68	1008	10.70	19	808	80.16
SRTRANSFIN	YO	25-Jun-2021	1038.99	1038.98	1040.00	1038.98	1040.00	1040.00	1039.05	84	0.87	3	84	100.00
SRTRANSFIN	YQ	25-Jun-2021	1059.31	1064.00	1064.00	1060.01	1064.00	1064.00	1063.92	53	0.56	6	53	100.00
SRTRANSFIN	YR	25-Jun-2021	1080.00	1082.50	1082.50	1080.00	1080.00	1081.19	1081.24	260	2.81	6	260	100.00
SRTRANSFIN	YT	25-Jun-2021	1265.00	1265.25	1265.25	1265.25		1265.25	1265.25	10	0.13	1	10	100.00
SRTRANSFIN	Z1	25-Jun-2021	1241.50	1241.50	1245.00	1241.50	1245.00	1245.00	1241.82	550	6.83	7	500	90.91
SRTRANSFIN	Z3	25-Jun-2021	1020.00	1000.10	1012.00	962.00	1012.00	1011.99	997.88	953	9.51	29	500	52.47
SRTRANSFIN	Z5	25-Jun-2021	1060.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
SRTRANSFIN	ZD	25-Jun-2021	1000.00	1000.00	1003.00	1000.00	1000.00	1000.00	1000.67	150	1.50	9	150	100.00
SSWL	EQ	25-Jun-2021	768.60	774.75	789.65	762.95	772.00	770.30	773.53	21245	164.34	1821	13782	64.87
STAR	EQ	25-Jun-2021	759.95	763.00	770.00	757.80	759.25	759.05	761.51	284887	2169.45	8805	118487	41.59
STARCEMENT	EQ	25-Jun-2021	102.55	103.45	105.15	103.30	104.80	104.05	104.04	258075	268.50	3412	149859	58.07
STARPAPER	EQ	25-Jun-2021	145.45	146.25	149.00	140.80	143.55	144.35	145.58	184950	269.24	5780	60900	32.93
STCINDIA	EQ	25-Jun-2021	117.05	118.85	123.00	115.55	117.00	116.55	119.13	197422	235.19	6070	79034	40.03
STEELCITY	EQ	25-Jun-2021	54.00	54.50	54.50	52.50	53.30	53.35	53.46	28139	15.04	679	19238	68.37
STEELXIND	EQ	25-Jun-2021	57.30	58.00	58.00	56.95	57.50	57.30	57.39	137820	79.10	473	91437	66.35
STEL	EQ	25-Jun-2021	111.05	109.10	112.00	104.10	111.90	111.40	108.91	186124	202.71	2581	106901	57.44
STERTOOLS	EQ	25-Jun-2021	187.55	189.85	193.00	187.05	190.60	190.45	190.56	130600	248.87	5034	65206	49.93
STLTECH	EQ	25-Jun-2021	265.10	268.00	268.00	261.00	265.50	264.90	264.37	368212	973.43	7994	198280	53.85
STOVEKRAFT	EQ	25-Jun-2021	597.60	600.00	620.00	592.20	603.00	599.70	607.80	139966	850.72	8351	47259	33.76
SUBCAPCITY	BE	25-Jun-2021	22.70	22.70	22.70	22.70	22.70	22.70	22.70	6	0.00	2	-	-
SUBEXLTD	EQ	25-Jun-2021	59.15	59.50	59.50	57.55	58.20	58.05	58.44	6051989	3537.08	24848	2402082	39.69
SUBROS	EQ	25-Jun-2021	302.50	304.05	306.85	301.50	303.90	303.10	303.19	46837	142.00	2236	22728	48.53
SUDARSCHEM	EQ	25-Jun-2021	671.70	675.00	679.55	665.65	672.40	673.70	674.27	68331	460.73	3474	26206	38.35
SUMEETINDS	BE	25-Jun-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	255937	16.12	172	-	-
SUMICHEM	EQ	25-Jun-2021	386.65	387.60	394.50	377.45	381.30	379.30	386.58	429275	1659.51	10141	223815	52.14
SUMIT	EQ	25-Jun-2021	12.55	12.70	14.90	12.60	13.40	13.60	14.05	543920	76.43	1721	218158	40.11
SUMMITSEC	EQ	25-Jun-2021	600.80	602.15	617.00	597.80	613.00	614.50	611.29	6433	39.32	424	4242	65.94
SUNCLAYLTD	EQ	25-Jun-2021	3364.50	3370.00	3490.00	3369.90	3452.65	3479.15	3447.90	5396	186.05	1474	3398	62.97
SUNDARAM	BE	25-Jun-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	155494	3.73	398	-	-
SUNDARMFIN	EQ	25-Jun-2021	2665.55	2675.00	2675.15	2660.00	2668.00	2670.15	2672.87	44628	1192.85	1638	41422	92.82
SUNDARMHLD	EQ	25-Jun-2021	73.25	74.30	74.60	73.35	73.70	73.55	73.71	75832	55.90	1021	52240	68.89
SUNDRMBRAK	EQ	25-Jun-2021	428.25	439.15	441.25	425.00	425.00	425.70	434.06	8897	38.62	734	4081	45.87
SUNDRMFAST	EQ	25-Jun-2021	795.60	795.60	800.60	783.20	788.50	790.35	790.97	33951	268.54	3210	12641	37.23
SUNFLAG	EQ	25-Jun-2021	80.05	80.50	85.75	80.50	82.60	82.65	83.69	2486648	2081.00	19798	578852	23.28
SUNPHARMA	EQ	25-Jun-2021	664.80	664.80	677.40	664.80	672.15	672.25	673.35	3010243	20269.39	55790	1161223	38.58
SUNTECK	EQ	25-Jun-2021	297.70	297.90	304.95	296.20	300.45	300.85	300.30	301893	906.58	11146	82678	27.39
SUNTV	EQ	25-Jun-2021	535.05	542.00	551.40	538.50	540.00	542.90	545.21	3461770	18873.87	33981	1616287	46.69
SUPERHOUSE	EQ	25-Jun-2021	172.00	173.40	178.00	166.65	166.65	168.60	171.85	57823	99.37	1747	32506	56.22
SUPERSPIN	BE	25-Jun-2021	8.60	8.65	8.65	8.20	8.30	8.30	8.25	78452	6.47	210	-	-
SUPPETRO	BE	25-Jun-2021	732.75	731.85	734.00	705.00	725.95	723.55	721.22	47382	341.73	1648	-	-
SUPRAJIT	EQ	25-Jun-2021	278.95	279.00	284.80	278.75	282.00	281.15	281.31	169331	476.34	3903	72381	42.75
SUPREMEENG	BE	25-Jun-2021	38.05	37.25	38.00	36.60	37.50	37.00	37.12	27886	10.35	176	-	-
SUPREMEIND	EQ	25-Jun-2021	2096.65	2107.00	2129.00	2092.00	2105.00	2109.65	2104.05	78303	1647.54	11980	46950	59.96
SURANASOL	EQ	25-Jun-2021	11.85	12.20	12.30	11.70	12.00	11.80	11.89	46131	5.48	273	30010	65.05
SURANAT&P	EQ	25-Jun-2021	6.65	6.50	6.55	6.35	6.35	6.35	6.36	196404	12.49	581	127005	64.67
SURYALAXMI	BE	25-Jun-2021	46.50	45.55	47.40	45.50	47.00	47.00	46.86	18356	8.60	97	-	-
SURYAROSNI	EQ	25-Jun-2021	546.45	550.00	560.00	544.60	553.85	554.35	554.09	275367	1525.77	8881	115071	41.79
SURYODAY	EQ	25-Jun-2021	221.20	222.50	231.15	220.10	221.00	220.95	225.55	478298	1078.81	10361	163818	34.25
SUTLEJTEX	EQ	25-Jun-2021	55.55	55.40	59.90	55.00	58.10	57.90	57.70	369942	213.44	2568	212061	57.32
SUULD	EQ	25-Jun-2021	499.40	515.00	524.35	515.00	524.35	524.35	521.31	99344	517.89	1067	51723	52.06
SUVEN	EQ	25-Jun-2021	90.70	91.35	92.00	90.15	90.50	90.50	90.85	225229	204.62	2562	117459	52.15
SUVENPHAR	EQ	25-Jun-2021	473.65	470.55	474.50	467.00	470.05	471.75	469.20	510924	2397.23	12162	439135	85.95
SUVIDHAA	EQ	25-Jun-2021	27.35	26.20	27.15	26.00	26.00	26.05	26.19	189867	49.72	925	102643	54.06
SUZLON	EQ	25-Jun-2021	7.45	7.15	7.80	7.10	7.80	7.75	7.50	159277010	11945.11	44765	38075192	23.91
SVLL	SM	25-Jun-2021	93.00	94.00	94.00	94.00	94.00	94.00	94.00	1000	0.94	1	1000	100.00
SWANENERGY	EQ	25-Jun-2021	143.55	143.60	146.45	141.20	144.00	144.85	143.12	141019	201.82	3151	33334	23.64
SWARAJENG	EQ	25-Jun-2021	1760.40	1770.00	1790.00	1761.45	1779.00	1782.10	1778.98	21751	386.95	2353	15559	71.53
SWELECTES	EQ	25-Jun-2021	222.70	223.00	227.00	221.50	224.20	225.10	224.57	19570	43.95	662	12669	64.74
SWSOLAR	EQ	25-Jun-2021	244.50	246.40	261.90	245.70	254.05	253.70	256.54	4990909	12803.46	55192	1980614	39.68
SYMPHONY	EQ	25-Jun-2021	1031.35	1045.80	1045.80	1025.00	1029.75	1028.55	1032.10	95250	983.08	10101	41309	43.37
SYNCOM	BZ	25-Jun-2021	4.20	4.40	4.40	4.00	4.30	4.15	4.14	359174	14.86	526	-	-
SYNGENE	EQ	25-Jun-2021	582.55	583.55	586.30	578.25	584.85	581.45	583.41	234652	1368.99	12834	138794	59.15
TAINWALCHM	EQ	25-Jun-2021	76.10	76.20	76.30	74.60	74.80	74.90	75.33	3950	2.98	98	2688	68.05
TAJGVK	EQ	25-Jun-2021	137.55	137.60	144.00	136.40	138.40	137.75	138.88	370613	514.72	6544	138748	37.44
TAKE	EQ	25-Jun-2021	70.25	67.75	67.80	64.10	64.45	64.55	65.86	6557711	4319.15	33359	3519648	53.67
TALBROAUTO	EQ	25-Jun-2021	276.60	279.20	283.45	274.00	279.50	279.50	278.38	37189	103.53	2320	16781	45.12
TANLA	BE	25-Jun-2021	845.00	850.00	851.00	830.10	841.00	845.25	847.00	76977	651.99	1873	-	-
TANTIACONS	BZ	25-Jun-2021	7.30	7.50	7.60	6.95	7.00	7.05	7.10	11515	0.82	60	-	-
TARACHAND	SM	25-Jun-2021	38.45	39.05	39.05	39.00	39.00	39.00	39.03	4000	1.56	2	4000	100.00
TARAPUR	BE	25-Jun-2021	5.80	6.00	6.00	5.60	5.60	5.60	5.62	7365	0.41	34	-	-
TARC	EQ	25-Jun-2021	30.60	31.55	31.65	30.60	30.95	30.80	31.02	318111	98.68	1564	208512	65.55
TARMAT	EQ	25-Jun-2021	61.75	62.35	65.35	61.35	64.80	64.55	63.81	141316	90.18	1625	89521	63.35
TASTYBITE	EQ	25-Jun-2021	15303.15	15499.80	15749.65	15310.00	15749.00	15657.25	15538.11	1940	301.44	940	1196	61.65
TATACAPHSG	N2	25-Jun-2021	1026.64	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	15	0.16	1	15	100.00
TATACAPHSG	N4	25-Jun-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
TATACAPHSG	N6	25-Jun-2021	1100.00	1100.00	1100.00	1063.00	1100.00	1100.00	1097.67	216	2.37	6	215	99.54
TATACHEM	EQ	25-Jun-2021	705.95	710.00	723.45	708.50	716.50	715.95	716.42	1900518	13615.67	36844	376986	19.84
TATACOFFEE	EQ	25-Jun-2021	172.90	173.05	178.95	172.20	178.35	177.80	176.73	2049731	3622.50	16885	506282	24.70
TATACOMM	EQ	25-Jun-2021	1282.15	1292.00	1312.50	1280.00	1289.60	1289.15	1298.11	206802	2684.52	8963	89380	43.22
TATACONSUM	EQ	25-Jun-2021	757.45	755.00	763.45	753.50	758.45	757.60	758.84	1588289	12052.62	38406	829162	52.20
TATAELXSI	EQ	25-Jun-2021	3740.15	3772.00	3820.00	3749.35	3772.00	3768.65	3783.86	167980	6356.13	20155	89787	53.45
TATAINVEST	EQ	25-Jun-2021	1128.90	1125.00	1143.15	1125.00	1132.00	1130.05	1133.24	12408	140.61	1423	6545	52.75
TATAMETALI	EQ	25-Jun-2021	1101.90	1116.70	1139.90	1113.05	1123.55	1125.00	1129.72	191395	2162.23	10795	54666	28.56
TATAMOTORS	EQ	25-Jun-2021	334.65	335.90	342.80	335.90	339.10	339.65	340.03	22426352	76257.42	162950	3345310	14.92
TATAMTRDVR	EQ	25-Jun-2021	155.10	155.70	159.05	154.30	156.00	155.70	156.58	1657703	2595.71	17275	893997	53.93
TATAPOWER	EQ	25-Jun-2021	118.85	119.90	122.60	119.55	121.20	121.10	121.34	25945027	31481.18	91346	5184117	19.98
TATASTEEL	EQ	25-Jun-2021	1113.15	1135.00	1170.00	1130.00	1165.50	1165.25	1157.46	18022770	208606.38	297315	4041495	22.42
TATASTLBSL	EQ	25-Jun-2021	90.25	91.00	93.25	91.00	91.20	91.60	92.17	4985303	4595.08	27825	2151374	43.15
TATASTLLP	BE	25-Jun-2021	910.20	911.20	942.00	911.05	933.00	932.75	932.56	26380	246.01	572	-	-
TBZ	EQ	25-Jun-2021	80.40	81.40	82.75	79.45	80.40	80.15	80.95	465889	377.16	6128	93985	20.17
TCFSL	NB	25-Jun-2021	1068.00	1073.95	1073.95	1068.00	1068.00	1068.00	1068.10	705	7.53	23	450	63.83
TCFSL	ND	25-Jun-2021	1124.00	1116.01	1129.70	1116.01	1120.25	1120.25	1119.82	267	2.99	4	267	100.00
TCFSL	NF	25-Jun-2021	1199.46	1204.00	1204.00	1199.10	1199.10	1199.10	1199.74	153	1.84	8	153	100.00
TCFSL	NH	25-Jun-2021	1095.00	1087.15	1087.15	1084.10	1084.60	1084.60	1084.49	260	2.82	14	260	100.00
TCFSL	NL	25-Jun-2021	1162.90	1155.00	1155.00	1153.00	1153.50	1153.50	1153.91	275	3.17	8	275	100.00
TCFSL	NN	25-Jun-2021	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	3	50	100.00
TCI	EQ	25-Jun-2021	420.75	420.75	440.00	420.75	421.90	424.35	430.43	134112	577.25	4313	78649	58.64
TCIDEVELOP	EQ	25-Jun-2021	389.00	388.00	404.20	374.90	400.00	392.75	388.73	4545	17.67	172	3576	78.68
TCIEXP	EQ	25-Jun-2021	1422.25	1434.00	1464.05	1422.35	1431.00	1431.05	1439.54	33305	479.44	3280	11247	33.77
TCNSBRANDS	EQ	25-Jun-2021	574.65	584.00	599.00	555.00	562.00	563.30	573.67	80279	460.54	5951	23632	29.44
TCPLPACK	EQ	25-Jun-2021	485.40	500.00	500.00	481.45	490.00	488.80	489.04	5098	24.93	357	3684	72.26
TCS	EQ	25-Jun-2021	3373.60	3375.25	3399.65	3350.00	3371.00	3380.80	3377.11	2722861	91954.13	112139	1582890	58.13
TDPOWERSYS	EQ	25-Jun-2021	193.70	194.05	196.50	192.40	195.00	194.50	194.96	31089	60.61	1180	18517	59.56
TEAMLEASE	EQ	25-Jun-2021	3547.40	3598.00	3611.85	3541.85	3550.00	3554.45	3578.07	6600	236.15	1841	3034	45.97
TECHIN	BE	25-Jun-2021	5.85	5.70	6.10	5.60	5.95	5.70	5.72	22301	1.28	71	-	-
TECHM	EQ	25-Jun-2021	1080.00	1087.40	1103.20	1077.00	1085.95	1089.50	1090.65	3200049	34901.21	73477	1419611	44.36
TECHNOE	EQ	25-Jun-2021	324.70	327.50	339.80	321.00	332.40	334.05	332.15	91792	304.88	2918	36370	39.62
TEJASNET	BE	25-Jun-2021	177.05	177.05	179.00	174.35	177.00	176.45	176.55	58079	102.54	1445	-	-
TEMBO	BE	25-Jun-2021	193.25	193.30	197.00	191.90	194.95	195.45	194.95	13447	26.22	95	-	-
TERASOFT	EQ	25-Jun-2021	55.20	55.45	57.60	54.25	55.30	54.95	55.92	75640	42.30	1617	38807	51.30
TEXINFRA	EQ	25-Jun-2021	68.40	68.40	68.85	67.20	67.50	67.35	67.86	24127	16.37	419	14918	61.83
TEXMOPIPES	EQ	25-Jun-2021	46.90	49.10	49.20	48.10	49.20	49.20	49.12	247303	121.48	1374	226626	91.64
TEXRAIL	EQ	25-Jun-2021	36.25	36.30	36.55	34.85	35.05	35.00	35.44	1030623	365.25	3779	558645	54.20
TFCILTD	EQ	25-Jun-2021	75.00	76.00	76.00	73.80	74.15	74.10	74.59	198763	148.25	2580	113446	57.08
TFL	BE	25-Jun-2021	4.45	4.45	4.65	4.30	4.55	4.55	4.55	2133	0.10	16	-	-
TGBHOTELS	BE	25-Jun-2021	8.10	8.20	8.20	7.70	7.75	7.80	7.87	33552	2.64	120	-	-
THANGAMAYL	EQ	25-Jun-2021	793.15	790.00	807.90	781.00	800.00	802.40	796.71	13408	106.82	1711	7072	52.74
THEINVEST	EQ	25-Jun-2021	103.45	103.50	103.90	102.70	103.50	103.45	103.35	9598	9.92	130	8089	84.28
THEJO	SM	25-Jun-2021	2400.00	2355.00	2525.00	2311.00	2450.00	2453.35	2428.80	2500	60.72	24	1200	48.00
THEMISMED	EQ	25-Jun-2021	695.30	700.50	720.00	695.40	700.70	707.05	706.35	12921	91.27	607	8655	66.98
THERMAX	EQ	25-Jun-2021	1429.40	1426.00	1521.00	1422.05	1500.85	1500.70	1488.79	162784	2423.51	13392	25285	15.53
THOMASCOOK	EQ	25-Jun-2021	62.35	62.00	65.45	61.50	65.00	64.95	64.34	896632	576.92	4526	449473	50.13
THOMASCOTT	BE	25-Jun-2021	14.00	14.70	14.70	14.70	14.70	14.70	14.70	1395	0.21	13	-	-
THYROCARE	EQ	25-Jun-2021	1364.10	1375.00	1465.00	1360.05	1450.35	1448.10	1421.58	2091368	29730.49	64047	605667	28.96
TI	EQ	25-Jun-2021	40.00	40.50	40.50	39.60	39.75	39.85	39.93	180761	72.18	1297	118912	65.78
TIDEWATER	EQ	25-Jun-2021	12287.65	12340.00	12398.85	12100.00	12220.00	12194.25	12183.69	3709	451.89	1549	2041	55.03
TIIL	EQ	25-Jun-2021	450.50	452.85	483.05	451.00	480.00	480.05	472.01	53476	252.41	2476	33701	63.02
TIINDIA	EQ	25-Jun-2021	1157.85	1168.00	1182.90	1133.95	1181.00	1176.60	1168.44	51024	596.19	4450	29972	58.74
TIJARIA	EQ	25-Jun-2021	9.75	9.75	9.75	9.30	9.30	9.30	9.43	32672	3.08	133	32367	99.07
TIL	BE	25-Jun-2021	172.75	174.95	178.00	171.65	178.00	177.65	174.22	2063	3.59	46	-	-
TIMESGTY	EQ	25-Jun-2021	54.05	54.00	54.85	51.55	53.75	52.65	52.97	14794	7.84	293	7287	49.26
TIMETECHNO	EQ	25-Jun-2021	84.95	85.40	85.55	84.10	84.95	84.50	84.77	269159	228.18	3629	133167	49.48
TIMKEN	EQ	25-Jun-2021	1481.60	1508.00	1540.00	1475.00	1508.00	1508.55	1511.89	111848	1691.01	10439	25628	22.91
TINPLATE	EQ	25-Jun-2021	203.60	206.00	214.40	205.25	209.30	209.80	209.46	458280	959.91	11154	153992	33.60
TIPSINDLTD	BE	25-Jun-2021	1205.25	1205.25	1265.50	1145.00	1215.00	1242.95	1217.89	15717	191.42	839	-	-
TIRUMALCHM	EQ	25-Jun-2021	129.95	130.30	133.45	130.30	131.25	131.65	131.88	477007	629.06	5609	182838	38.33
TIRUPATIFL	BE	25-Jun-2021	30.95	30.10	30.95	29.45	30.80	30.75	30.64	86	0.03	11	-	-
TITAN	EQ	25-Jun-2021	1780.85	1785.00	1792.00	1742.00	1755.00	1753.85	1762.65	1378327	24295.06	55817	562481	40.81
TMRVL	BE	25-Jun-2021	18.05	17.15	17.15	17.15	17.15	17.15	17.15	39185	6.72	279	-	-
TNPETRO	EQ	25-Jun-2021	105.25	105.50	114.45	105.50	113.95	113.40	112.05	3637605	4075.93	26948	1549744	42.60
TNPL	EQ	25-Jun-2021	172.55	174.05	174.70	169.80	172.95	173.05	172.35	240885	415.17	5430	116432	48.34
TNTELE	BE	25-Jun-2021	7.50	7.20	7.20	7.15	7.15	7.15	7.16	9136	0.65	52	-	-
TOKYOPLAST	EQ	25-Jun-2021	97.10	99.50	105.40	96.70	99.15	99.45	101.93	35838	36.53	720	19001	53.02
TORNTPHARM	EQ	25-Jun-2021	2885.30	2886.50	2907.55	2875.00	2878.00	2886.25	2888.76	66296	1915.13	6358	28233	42.59
TORNTPOWER	EQ	25-Jun-2021	447.45	446.95	455.00	444.65	452.80	452.00	451.07	686591	3096.98	11573	142481	20.75
TOTAL	EQ	25-Jun-2021	49.05	51.80	51.80	48.10	49.50	49.30	49.23	16587	8.17	210	8373	50.48
TOUCHWOOD	EQ	25-Jun-2021	87.50	88.95	88.95	85.25	87.45	86.55	86.58	8870	7.68	211	4922	55.49
TPLPLASTEH	EQ	25-Jun-2021	236.60	236.00	244.00	234.60	241.80	241.15	240.57	7023	16.90	319	2750	39.16
TREEHOUSE	BE	25-Jun-2021	9.25	9.70	9.70	9.50	9.70	9.70	9.70	97916	9.50	153	-	-
TREJHARA	EQ	25-Jun-2021	56.30	57.40	58.15	53.05	54.40	53.95	55.09	50237	27.67	699	32058	63.81
TRENT	EQ	25-Jun-2021	857.00	860.00	867.75	853.25	858.25	863.50	861.93	302991	2611.58	8605	93445	30.84
TRF	EQ	25-Jun-2021	122.50	126.20	131.95	121.25	127.00	127.25	127.08	110809	140.82	2400	57953	52.30
TRIDENT	EQ	25-Jun-2021	16.60	16.70	16.95	16.50	16.60	16.60	16.68	10822995	1804.81	14353	4739580	43.79
TRIGYN	EQ	25-Jun-2021	124.10	125.35	128.20	124.30	124.55	124.65	125.69	129353	162.59	1741	67249	51.99
TRIL	EQ	25-Jun-2021	33.45	34.00	35.80	30.90	32.00	32.10	33.11	2377001	787.09	9390	1035007	43.54
TRITURBINE	EQ	25-Jun-2021	118.00	119.05	123.30	117.35	120.40	120.90	119.90	205090	245.90	4616	68011	33.16
TRIVENI	EQ	25-Jun-2021	190.40	193.00	199.90	189.00	192.25	191.90	194.61	3933993	7655.90	41467	936535	23.81
TTKHLTCARE	EQ	25-Jun-2021	634.70	645.00	647.95	622.75	625.25	626.15	630.79	13642	86.05	1655	8261	60.56
TTKPRESTIG	EQ	25-Jun-2021	8989.40	9000.00	9040.00	8748.05	8840.00	8803.85	8871.15	6811	604.21	3110	3092	45.40
TTL	BE	25-Jun-2021	64.65	64.00	66.00	63.45	64.50	63.60	64.11	13536	8.68	118	-	-
TTML	BE	25-Jun-2021	36.80	38.60	38.60	35.00	38.60	38.60	37.33	13263814	4951.21	41013	-	-
TV18BRDCST	EQ	25-Jun-2021	44.95	45.10	45.40	43.25	43.60	43.50	44.12	9001027	3970.96	15295	3665661	40.72
TVSELECT	EQ	25-Jun-2021	163.40	161.25	165.65	161.25	164.40	163.70	163.57	56012	91.62	1426	31906	56.96
TVSMOTOR	EQ	25-Jun-2021	614.65	615.00	626.85	615.00	622.40	622.35	622.53	814313	5069.35	18405	189258	23.24
TVSSRICHAK	EQ	25-Jun-2021	2057.90	2045.20	2079.00	2031.20	2041.00	2048.65	2052.07	16265	333.77	2965	12732	78.28
TVTODAY	EQ	25-Jun-2021	299.00	301.00	304.60	296.65	300.75	299.70	300.54	260657	783.38	3453	204234	78.35
TVVISION	BE	25-Jun-2021	2.15	2.15	2.15	2.15	2.15	2.15	2.15	45	0.00	3	-	-
TWL	EQ	25-Jun-2021	66.20	66.70	67.25	64.60	65.25	65.40	65.40	1524126	996.73	10299	625902	41.07
UBL	EQ	25-Jun-2021	1380.10	1394.20	1403.95	1376.00	1385.75	1381.70	1387.70	756458	10497.36	27373	241301	31.90
UCALFUEL	EQ	25-Jun-2021	168.25	169.40	174.10	168.50	171.00	170.60	171.82	53604	92.10	1305	27254	50.84
UCL	SM	25-Jun-2021	54.00	48.00	53.30	48.00	52.70	52.70	52.59	32000	16.83	3	32000	100.00
UCOBANK	EQ	25-Jun-2021	14.50	14.60	14.80	14.30	14.55	14.55	14.56	12052961	1755.41	18928	3344294	27.75
UFLEX	EQ	25-Jun-2021	467.00	469.70	475.00	467.00	469.75	468.95	471.30	80333	378.61	6648	27776	34.58
UFO	EQ	25-Jun-2021	94.75	95.00	98.00	92.30	93.25	93.50	95.62	2173235	2078.06	18383	1115813	51.34
UGARSUGAR	EQ	25-Jun-2021	31.00	32.35	32.55	31.30	31.70	31.70	32.14	2060786	662.42	5115	709668	34.44
UJAAS	BE	25-Jun-2021	3.20	3.20	3.25	3.10	3.20	3.15	3.17	734214	23.27	983	-	-
UJJIVAN	EQ	25-Jun-2021	209.10	210.50	210.95	207.90	208.50	208.55	209.25	325837	681.80	4744	182140	55.90
UJJIVANSFB	EQ	25-Jun-2021	30.80	30.95	31.35	30.25	30.80	30.75	30.88	2099741	648.35	5536	767708	36.56
ULTRACEMCO	EQ	25-Jun-2021	6961.95	7000.00	7000.00	6890.00	6923.50	6923.00	6948.04	183496	12749.37	32723	75497	41.14
UMANGDAIRY	EQ	25-Jun-2021	78.55	78.65	80.40	77.40	78.20	78.55	78.94	42877	33.85	1466	16641	38.81
UMESLTD	BE	25-Jun-2021	4.70	4.85	4.85	4.50	4.60	4.60	4.58	31109	1.42	90	-	-
UNICHEMLAB	EQ	25-Jun-2021	316.50	315.05	326.90	315.05	322.00	321.50	321.87	41260	132.80	2467	21628	52.42
UNIDT	EQ	25-Jun-2021	326.10	323.50	333.60	321.30	323.85	326.25	327.71	28193	92.39	1192	16621	58.95
UNIENTER	EQ	25-Jun-2021	132.25	134.95	134.95	129.05	130.00	130.15	131.07	28496	37.35	1440	16221	56.92
UNIONBANK	EQ	25-Jun-2021	38.35	38.75	39.80	38.60	39.35	39.45	39.16	31987644	12525.60	31682	13696616	42.82
UNITECH	BZ	25-Jun-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	1213545	38.83	756	-	-
UNITEDTEA	EQ	25-Jun-2021	343.05	352.00	354.00	331.55	340.90	338.90	343.34	6709	23.03	437	4131	61.57
UNIVASTU	EQ	25-Jun-2021	41.15	45.25	45.25	42.80	45.25	45.15	44.63	152232	67.94	840	65001	42.70
UNIVCABLES	EQ	25-Jun-2021	193.95	195.40	202.50	190.95	198.80	199.25	198.39	166853	331.03	5099	60818	36.45
UNIVPHOTO	EQ	25-Jun-2021	294.15	292.00	310.00	292.00	300.00	301.70	302.55	11856	35.87	575	6355	53.60
UPL	EQ	25-Jun-2021	813.45	809.00	814.00	801.85	803.55	805.15	806.80	2566357	20705.30	43463	835055	32.54
URJA	EQ	25-Jun-2021	7.65	7.70	7.75	7.40	7.60	7.60	7.56	2277833	172.31	5846	1420860	62.38
URJAPP	X1	25-Jun-2021	3.25	3.25	3.35	3.10	3.10	3.10	3.10	113863	3.53	179	95663	84.02
USHAMART	EQ	25-Jun-2021	52.95	53.25	57.00	53.25	55.30	55.55	55.78	4469263	2493.12	16246	2059445	46.08
UTIAMC	EQ	25-Jun-2021	874.20	864.00	882.00	836.60	850.00	852.55	855.13	1241477	10616.21	44570	421424	33.95
UTIBANKETF	EQ	25-Jun-2021	34.64	34.50	35.50	34.47	35.50	35.29	35.23	11273	3.97	140	10520	93.32
UTINEXT50	EQ	25-Jun-2021	39.98	40.97	40.97	39.80	39.95	39.88	40.06	5324	2.13	104	4590	86.21
UTINIFTETF	EQ	25-Jun-2021	1650.14	1683.15	1683.15	1646.40	1664.00	1664.55	1657.13	106	1.76	42	89	83.96
UTISENSETF	EQ	25-Jun-2021	551.17	558.00	558.00	545.00	555.00	554.98	553.45	1541	8.53	68	1171	75.99
UTISXN50	EQ	25-Jun-2021	45.05	45.15	46.41	44.52	45.60	45.43	45.29	1792	0.81	61	1251	69.81
UTTAMSTL	EQ	25-Jun-2021	5.60	5.65	5.65	5.35	5.35	5.35	5.43	3778594	205.21	2441	2282439	60.40
UTTAMSUGAR	EQ	25-Jun-2021	196.60	204.00	229.40	193.35	216.00	217.15	212.21	4480307	9507.52	65746	560214	12.50
V2RETAIL	EQ	25-Jun-2021	127.60	125.50	129.10	125.50	128.00	128.20	127.50	21003	26.78	476	14322	68.19
VADILALIND	EQ	25-Jun-2021	973.35	985.90	1001.85	973.00	979.10	979.15	982.81	11484	112.87	4542	3369	29.34
VAIBHAVGBL	EQ	25-Jun-2021	794.25	796.00	810.05	787.50	804.00	804.95	800.42	169474	1356.50	8014	103727	61.21
VAISHALI	EQ	25-Jun-2021	42.65	41.80	43.00	40.35	40.50	40.85	41.36	208905	86.40	1962	138856	66.47
VAKRANGEE	EQ	25-Jun-2021	43.90	43.70	43.70	41.60	42.25	42.15	42.67	4187814	1786.83	15875	2750711	65.68
VALIANTORG	EQ	25-Jun-2021	1520.70	1530.00	1530.00	1501.25	1524.85	1514.80	1511.93	16005	241.98	1945	8605	53.76
VARDHACRLC	EQ	25-Jun-2021	46.90	46.55	48.70	46.10	46.60	46.80	47.42	136233	64.60	1229	88402	64.89
VARDMNPOLY	EQ	25-Jun-2021	22.20	22.50	23.00	21.25	21.45	21.70	21.94	132671	29.10	885	71260	53.71
VARROC	EQ	25-Jun-2021	367.75	374.90	374.90	367.05	372.90	371.75	370.67	66897	247.96	2648	28662	42.84
VASCONEQ	EQ	25-Jun-2021	20.70	20.70	21.05	20.30	20.35	20.35	20.54	274237	56.33	1020	205869	75.07
VASWANI	EQ	25-Jun-2021	12.90	13.20	13.50	13.00	13.35	13.20	13.32	111503	14.85	437	59115	53.02
VBL	EQ	25-Jun-2021	721.40	727.90	732.70	714.00	715.00	716.45	720.20	696988	5019.68	28147	506713	72.70
VCL	SM	25-Jun-2021	38.00	36.50	36.50	36.50	36.50	36.50	36.50	3000	1.10	1	3000	100.00
VEDL	EQ	25-Jun-2021	250.95	253.75	263.90	252.30	262.55	262.20	260.33	12259906	31915.91	84568	3660471	29.86
VENKEYS	EQ	25-Jun-2021	3548.20	3545.00	3645.85	3382.65	3415.00	3425.55	3496.95	550471	19249.70	47548	79356	14.42
VENUSREM	EQ	25-Jun-2021	334.10	336.70	350.80	332.60	350.80	350.80	348.33	158276	551.32	1569	116424	73.56
VERTOZ	EQ	25-Jun-2021	196.80	198.00	202.00	189.50	197.00	197.90	195.24	203875	398.04	5069	30812	15.11
VESUVIUS	EQ	25-Jun-2021	1067.45	1069.30	1096.75	1065.20	1087.80	1082.60	1084.17	22256	241.29	2053	12126	54.48
VETO	EQ	25-Jun-2021	125.80	125.30	130.50	125.30	128.00	128.70	128.86	73387	94.57	1686	44069	60.05
VGUARD	EQ	25-Jun-2021	272.30	274.00	274.00	268.00	270.90	270.50	270.58	527634	1427.69	11968	227050	43.03
VHL	EQ	25-Jun-2021	2499.90	2560.00	2560.00	2485.00	2496.00	2498.30	2506.65	2403	60.23	927	603	25.09
VICEROY	BE	25-Jun-2021	3.90	3.75	3.75	3.75	3.75	3.75	3.75	49738	1.87	118	-	-
VIDHIING	EQ	25-Jun-2021	215.25	215.25	218.05	213.10	215.50	215.10	215.65	62387	134.54	3317	30406	48.74
VIJIFIN	BE	25-Jun-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.74	439453	7.64	573	-	-
VIKASECO	BE	25-Jun-2021	2.20	2.25	2.25	2.15	2.25	2.25	2.20	1712095	37.69	1272	-	-
VIKASLIFE	EQ	25-Jun-2021	3.10	3.05	3.25	3.00	3.15	3.15	3.13	5928976	185.60	3428	3336973	56.28
VIKASPROP	EQ	25-Jun-2021	2.70	2.70	2.80	2.55	2.60	2.60	2.66	4684674	124.65	2907	2899658	61.90
VIKASWSP	EQ	25-Jun-2021	6.50	6.40	6.80	6.30	6.80	6.80	6.73	2070918	139.30	839	1816162	87.70
VIMTALABS	EQ	25-Jun-2021	252.70	253.20	257.40	250.40	252.00	252.15	253.48	55326	140.24	2228	27052	48.90
VINATIORGA	EQ	25-Jun-2021	1854.35	1865.25	1867.60	1840.50	1854.90	1851.60	1854.15	49084	910.09	5463	17137	34.91
VINDHYATEL	EQ	25-Jun-2021	1212.50	1230.00	1246.00	1196.70	1235.00	1235.45	1225.34	49691	608.88	4437	22237	44.75
VINEETLAB	BE	25-Jun-2021	56.20	58.35	58.35	53.40	54.00	53.50	53.89	30621	16.50	249	-	-
VINNY	SM	25-Jun-2021	45.00	45.50	46.00	45.50	46.00	46.00	45.75	42000	19.22	2	42000	100.00
VINYLINDIA	EQ	25-Jun-2021	145.35	147.95	147.95	145.20	146.85	146.65	146.49	34007	49.82	1052	16030	47.14
VIPCLOTHNG	EQ	25-Jun-2021	17.10	17.00	17.30	16.60	17.05	17.00	16.97	121061	20.55	404	66342	54.80
VIPIND	EQ	25-Jun-2021	385.15	387.85	387.85	380.50	383.00	382.75	382.70	210862	806.97	6503	121330	57.54
VIPULLTD	BE	25-Jun-2021	32.85	31.55	34.45	31.55	34.45	34.30	33.64	11692	3.93	84	-	-
VISAKAIND	EQ	25-Jun-2021	671.95	674.95	676.75	663.00	663.95	665.60	668.83	19778	132.28	3378	8042	40.66
VISASTEEL	BE	25-Jun-2021	9.75	10.10	10.10	9.50	9.80	9.90	9.80	55455	5.43	155	-	-
VISHAL	EQ	25-Jun-2021	55.05	55.05	60.20	54.85	60.15	59.80	57.39	1120001	642.79	3791	874652	78.09
VISHNU	EQ	25-Jun-2021	494.90	494.90	497.45	482.70	486.05	487.85	488.40	6758	33.01	488	4577	67.73
VISHWARAJ	EQ	25-Jun-2021	150.95	151.10	152.65	148.50	149.00	149.25	149.83	576834	864.28	5451	186393	32.31
VIVIDHA	BE	25-Jun-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	783545	8.23	897	-	-
VIVIMEDLAB	BE	25-Jun-2021	27.70	28.00	28.00	27.00	27.50	27.55	27.47	159446	43.80	846	-	-
VLSFINANCE	EQ	25-Jun-2021	155.50	156.40	164.15	153.15	161.45	162.40	160.19	439058	703.31	9171	205989	46.92
VMART	EQ	25-Jun-2021	2829.30	2839.55	2894.00	2783.95	2839.80	2838.30	2840.13	53901	1530.86	6571	27778	51.54
VOLTAMP	EQ	25-Jun-2021	1404.60	1418.00	1459.00	1401.40	1431.00	1424.40	1423.48	21539	306.60	2403	6834	31.73
VOLTAS	EQ	25-Jun-2021	1023.60	1025.40	1038.20	1023.60	1030.00	1029.95	1031.98	921741	9512.19	26812	344245	37.35
VRLLOG	EQ	25-Jun-2021	270.90	271.25	287.80	271.25	280.00	280.85	281.48	594954	1674.71	15099	94314	15.85
VSCL	SM	25-Jun-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	3000	0.49	1	3000	100.00
VSSL	EQ	25-Jun-2021	223.60	225.50	244.00	223.05	243.00	241.80	237.20	1593684	3780.18	27099	519132	32.57
VSTIND	EQ	25-Jun-2021	3589.50	3589.50	3712.50	3575.00	3575.00	3596.65	3638.65	27987	1018.35	4501	8948	31.97
VSTTILLERS	EQ	25-Jun-2021	1985.95	1985.00	2014.00	1962.45	1985.00	1978.40	1976.69	104658	2068.76	4867	86116	82.28
VTL	EQ	25-Jun-2021	1376.80	1382.00	1419.30	1375.35	1381.00	1387.15	1399.96	55568	777.93	8032	18493	33.28
WABAG	EQ	25-Jun-2021	349.90	351.60	356.20	345.75	347.85	347.90	350.33	310463	1087.65	8098	115047	37.06
WABCOINDIA	EQ	25-Jun-2021	6833.80	6767.00	6999.95	6750.00	6940.00	6924.10	6848.14	71179	4874.44	13327	49617	69.71
WALCHANNAG	EQ	25-Jun-2021	80.15	82.40	85.50	80.55	84.20	83.85	83.61	679933	568.47	6112	284031	41.77
WANBURY	BE	25-Jun-2021	97.00	97.00	98.80	92.15	92.15	92.15	93.36	71258	66.53	277	-	-
WATERBASE	EQ	25-Jun-2021	123.60	124.00	125.90	122.50	124.30	124.30	124.57	178511	222.37	3236	78215	43.82
WEALTH	BE	25-Jun-2021	145.00	138.05	144.95	137.75	137.75	137.80	138.69	371	0.51	17	-	-
WEBELSOLAR	EQ	25-Jun-2021	53.25	54.40	55.90	53.05	55.90	55.90	54.48	316019	172.17	1100	247617	78.36
WEIZMANIND	EQ	25-Jun-2021	56.95	58.65	58.65	55.30	57.30	57.40	57.44	8397	4.82	216	3755	44.72
WELCORP	EQ	25-Jun-2021	147.70	148.50	150.45	145.60	146.05	146.00	147.78	1080070	1596.10	9848	556627	51.54
WELENT	EQ	25-Jun-2021	112.70	113.00	113.90	111.50	112.00	112.45	112.76	135114	152.35	2708	58632	43.39
WELINV	EQ	25-Jun-2021	402.20	403.95	482.60	398.75	482.60	482.60	466.88	3995	18.65	284	3000	75.09
WELSPUNIND	EQ	25-Jun-2021	93.10	92.70	94.30	92.50	93.35	93.75	93.49	1138769	1064.59	10773	599424	52.64
WENDT	EQ	25-Jun-2021	3970.85	4044.95	4044.95	3890.00	4030.00	4019.20	3977.15	2253	89.61	425	1199	53.22
WESTLIFE	EQ	25-Jun-2021	487.40	487.40	490.20	483.00	487.95	485.25	486.42	153059	744.52	1965	138285	90.35
WEWIN	SM	25-Jun-2021	18.55	17.65	17.65	17.65	17.65	17.65	17.65	3000	0.53	1	3000	100.00
WFL	SM	25-Jun-2021	95.80	100.50	100.55	100.00	100.55	100.55	100.36	16000	16.06	10	11200	70.00
WHEELS	EQ	25-Jun-2021	589.55	584.00	592.50	582.00	584.00	583.85	585.73	13167	77.12	1315	8412	63.89
WHIRLPOOL	EQ	25-Jun-2021	2190.30	2203.00	2218.00	2185.00	2201.00	2208.45	2205.80	72548	1600.26	8412	40198	55.41
WILLAMAGOR	EQ	25-Jun-2021	20.85	21.30	21.30	20.50	20.95	20.85	20.77	7711	1.60	52	2813	36.48
WINDMACHIN	EQ	25-Jun-2021	36.35	37.30	37.30	36.10	36.80	36.60	36.60	48886	17.89	226	28999	59.32
WIPL	BE	25-Jun-2021	67.70	67.05	70.00	65.00	69.70	69.70	66.22	2108	1.40	15	-	-
WIPRO	EQ	25-Jun-2021	549.05	549.85	551.00	540.50	546.90	547.50	546.25	5039822	27530.13	78900	1637997	32.50
WOCKPHARMA	EQ	25-Jun-2021	541.85	546.00	578.50	541.10	568.00	565.60	562.57	1675144	9423.86	34194	527124	31.47
WONDERLA	EQ	25-Jun-2021	220.10	221.70	222.55	215.00	217.15	217.80	219.42	367046	805.36	11101	304630	83.00
WORTH	EQ	25-Jun-2021	82.30	83.65	84.95	82.35	82.70	82.95	83.46	45360	37.86	648	22202	48.95
WSI	BE	25-Jun-2021	6.40	6.20	6.40	6.10	6.40	6.40	6.12	3105	0.19	9	-	-
WSTCSTPAPR	EQ	25-Jun-2021	250.40	245.00	255.00	243.00	245.00	245.85	247.47	769168	1903.49	12193	345731	44.95
XCHANGING	EQ	25-Jun-2021	80.25	80.80	83.55	79.55	80.00	80.30	81.26	553243	449.58	7172	148295	26.80
XELPMOC	EQ	25-Jun-2021	318.10	337.00	337.00	291.20	305.80	304.80	315.75	97575	308.10	7261	41494	42.53
XPROINDIA	BE	25-Jun-2021	176.30	173.90	180.00	171.00	175.00	176.10	175.78	12073	21.22	185	-	-
YAARII	BE	25-Jun-2021	105.35	105.50	108.00	100.10	103.50	101.40	103.23	115629	119.37	789	-	-
YESBANK	EQ	25-Jun-2021	13.60	13.65	13.75	13.55	13.65	13.65	13.65	64386105	8789.71	81823	25898507	40.22
ZEEL	EQ	25-Jun-2021	214.75	216.20	219.85	215.65	218.00	218.35	217.93	5652460	12318.57	32392	1474603	26.09
ZEEL	P2	25-Jun-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.99	37273	0.74	249	23753	63.73
ZEELEARN	EQ	25-Jun-2021	16.40	16.50	17.30	15.90	17.20	17.10	16.76	2874633	481.89	4207	1417553	49.31
ZEEMEDIA	EQ	25-Jun-2021	9.95	10.00	10.40	9.85	10.40	10.40	10.24	2501213	256.10	2316	1391645	55.64
ZENITHEXPO	BE	25-Jun-2021	89.80	94.00	94.00	90.00	93.90	92.95	93.07	2369	2.20	36	-	-
ZENSARTECH	EQ	25-Jun-2021	299.10	300.00	309.80	297.55	305.05	305.10	306.10	1396383	4274.27	32879	608636	43.59
ZENTEC	EQ	25-Jun-2021	81.90	82.20	83.40	80.85	82.75	83.00	82.36	371995	306.37	6435	116589	31.34
ZODIAC	SM	25-Jun-2021	16.95	17.50	17.50	17.50	17.50	17.50	17.50	4000	0.70	1	4000	100.00
ZODIACLOTH	EQ	25-Jun-2021	116.80	117.90	119.50	114.65	116.25	115.80	116.57	207298	241.65	4935	104311	50.32
ZODJRDMKJ	BE	25-Jun-2021	34.95	34.95	34.95	33.60	34.85	34.85	33.84	1416	0.48	11	-	-
ZOTA	EQ	25-Jun-2021	182.00	182.25	209.40	176.95	198.85	199.45	200.58	1134423	2275.40	17019	236908	20.88
ZUARI	EQ	25-Jun-2021	124.75	125.90	125.90	122.45	123.30	123.50	123.67	127488	157.67	1717	81181	63.68
ZUARIGLOB	EQ	25-Jun-2021	117.25	120.45	120.45	116.55	118.35	118.30	119.24	264919	315.89	1039	213989	80.78
ZYDUSWELL	EQ	25-Jun-2021	2077.70	2078.00	2087.90	2063.40	2065.30	2071.95	2076.77	13771	285.99	2022	6497	47.18