nse-sec-bhavdata-full-2020-06-05.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	05-Jun-2020	28.30	29.25	30.00	28.70	29.90	29.50	29.44	77986	22.96	626	52620	67.47
21STCENMGM	EQ	05-Jun-2020	10.60	10.60	10.70	10.60	10.70	10.70	10.68	105	0.01	6	105	100.00
3IINFOTECH	EQ	05-Jun-2020	1.80	1.85	1.95	1.85	1.95	1.95	1.93	2019819	38.93	646	1394243	69.03
3MINDIA	EQ	05-Jun-2020	18073.05	18073.00	18196.45	17900.00	17955.00	17979.25	18010.49	3900	702.41	1483	1933	49.56
509GS2022	GS	05-Jun-2020	99.00	103.95	103.95	98.00	98.00	98.00	98.06	97	0.10	4	96	98.97
5PAISA	EQ	05-Jun-2020	166.10	165.00	170.00	163.00	168.00	168.35	166.15	14583	24.23	243	12143	83.27
617GS2021	GS	05-Jun-2020	102.25	106.00	106.00	104.75	104.75	104.75	105.17	3	0.00	3	3	100.00
63MOONS	EQ	05-Jun-2020	58.10	59.05	63.90	59.00	63.90	63.90	62.72	142283	89.24	1980	95377	67.03
706GS2046	GS	05-Jun-2020	108.00	108.00	108.00	108.00	108.00	108.00	108.00	125	0.14	1	125	100.00
719GS2060	GS	05-Jun-2020	109.96	110.65	110.65	110.65	110.65	110.65	110.65	1	0.00	1	1	100.00
732GS2024	GS	05-Jun-2020	87.62	92.00	92.00	92.00	92.00	92.00	92.00	1	0.00	1	1	100.00
763GS2059	GS	05-Jun-2020	112.00	112.00	112.00	112.00	112.00	112.00	112.00	100	0.11	3	100	100.00
A2ZINFRA	EQ	05-Jun-2020	4.45	4.35	4.65	4.35	4.50	4.50	4.48	436680	19.55	695	310192	71.03
AARON	SM	05-Jun-2020	42.25	42.55	42.55	42.55	42.55	42.55	42.55	3300	1.40	1	3300	100.00
AARTIDRUGS	EQ	05-Jun-2020	1005.25	1006.00	1014.90	988.10	992.35	999.05	999.97	113248	1132.45	5342	45945	40.57
AARTIIND	EQ	05-Jun-2020	899.40	908.00	920.00	893.20	912.00	908.75	910.28	649815	5915.11	30632	275740	42.43
AARVEEDEN	EQ	05-Jun-2020	12.95	12.80	13.35	12.80	12.90	13.10	13.02	34862	4.54	108	25320	72.63
AAVAS	EQ	05-Jun-2020	1135.70	1169.00	1225.00	1135.00	1195.00	1198.20	1188.28	69832	829.80	5247	42279	60.54
ABAN	EQ	05-Jun-2020	20.95	21.85	23.00	21.15	23.00	23.00	22.79	119685	27.28	844	100249	83.76
ABB	EQ	05-Jun-2020	835.00	840.00	889.90	838.05	874.30	877.50	873.59	357760	3125.36	10674	210649	58.88
ABBOTINDIA	EQ	05-Jun-2020	16683.15	16753.00	17399.00	16650.65	17300.00	17163.55	16924.31	16190	2740.05	5431	8652	53.44
ABCAPITAL	EQ	05-Jun-2020	52.95	53.90	56.65	53.30	56.45	55.80	54.89	5244025	2878.48	18556	1965663	37.48
ABFRL	EQ	05-Jun-2020	125.00	130.00	143.00	126.50	137.95	138.85	134.86	6512206	8782.14	46461	1452044	22.30
ABSLBANETF	EQ	05-Jun-2020	201.00	197.70	203.90	195.12	203.89	203.32	202.36	245	0.50	20	220	89.80
ABSLNN50ET	EQ	05-Jun-2020	247.36	290.00	290.00	245.00	257.00	256.98	257.40	294	0.76	33	259	88.10
ACC	EQ	05-Jun-2020	1269.10	1273.00	1305.00	1272.00	1298.70	1297.35	1293.99	1214175	15711.31	31887	262375	21.61
ACCELYA	EQ	05-Jun-2020	945.30	940.15	949.00	940.15	945.00	943.05	943.84	1876	17.71	326	812	43.28
ACCURACY	SM	05-Jun-2020	21.50	21.60	22.25	20.50	20.65	21.05	20.90	139200	29.09	56	126400	90.80
ACE	EQ	05-Jun-2020	46.80	46.50	50.85	46.50	49.25	49.55	49.77	441159	219.55	2626	220943	50.08
ADANIENT	EQ	05-Jun-2020	148.00	148.90	155.00	148.45	153.20	152.45	152.41	4111098	6265.67	42550	992822	24.15
ADANIGAS	EQ	05-Jun-2020	134.10	135.40	136.80	133.00	134.90	135.05	135.03	1955665	2640.78	14371	630690	32.25
ADANIGREEN	EQ	05-Jun-2020	274.00	274.00	286.00	271.15	283.15	284.25	279.63	1044811	2921.64	14601	731887	70.05
ADANIPORTS	EQ	05-Jun-2020	339.20	340.10	347.15	337.20	342.00	341.15	343.16	2348630	8059.65	42841	545477	23.23
ADANIPOWER	EQ	05-Jun-2020	38.75	39.00	39.40	38.45	39.00	38.90	39.02	11140608	4347.47	22043	2941690	26.41
ADANITRANS	EQ	05-Jun-2020	180.85	182.50	183.95	180.25	182.55	182.35	182.21	665840	1213.25	13428	405679	60.93
ADFFOODS	EQ	05-Jun-2020	286.15	284.20	296.50	284.20	288.50	292.15	293.28	74360	218.08	2163	47684	64.13
ADHUNIKIND	EQ	05-Jun-2020	19.45	19.55	19.90	18.05	18.80	19.10	19.29	59415	11.46	289	49237	82.87
ADORWELD	EQ	05-Jun-2020	248.55	245.20	259.70	245.20	257.00	255.80	256.27	13190	33.80	610	5683	43.09
ADROITINFO	EQ	05-Jun-2020	6.15	6.40	6.55	6.00	6.30	6.25	6.23	48357	3.01	199	27360	56.58
ADSL	EQ	05-Jun-2020	16.75	17.25	17.25	16.00	17.05	16.90	16.82	46458	7.81	149	34089	73.38
ADVANIHOTR	EQ	05-Jun-2020	41.65	44.00	45.80	41.20	45.80	45.65	44.81	29417	13.18	475	18192	61.84
ADVENZYMES	EQ	05-Jun-2020	156.50	157.85	160.15	154.45	156.00	155.90	157.02	134125	210.60	3140	79638	59.38
AEGISCHEM	EQ	05-Jun-2020	181.80	184.00	200.00	184.00	196.80	196.35	193.99	478233	927.72	7756	141665	29.62
AFFLE	EQ	05-Jun-2020	1484.35	1499.95	1520.00	1480.00	1491.05	1491.45	1500.07	33204	498.08	3649	18231	54.91
AGARIND	EQ	05-Jun-2020	54.10	54.95	59.95	54.85	57.10	57.35	57.49	32308	18.57	791	20477	63.38
AGCNET	EQ	05-Jun-2020	265.00	276.00	291.50	270.10	291.50	291.50	288.26	3584	10.33	95	3392	94.64
AGRITECH	BE	05-Jun-2020	34.85	34.95	36.50	33.30	35.65	35.65	35.53	13203	4.69	127	-	-
AGROPHOS	EQ	05-Jun-2020	11.80	12.35	12.35	12.00	12.35	12.35	12.33	47290	5.83	200	46546	98.43
AHLEAST	EQ	05-Jun-2020	143.50	155.00	155.00	133.50	147.60	149.50	145.26	7662	11.13	513	2985	38.96
AHLUCONT	EQ	05-Jun-2020	170.10	172.75	179.80	169.95	175.65	175.70	174.74	7024	12.27	302	3757	53.49
AHLWEST	EQ	05-Jun-2020	243.50	243.95	266.55	233.30	251.00	255.75	249.52	2323	5.80	100	1236	53.21
AIAENG	EQ	05-Jun-2020	1677.10	1685.00	1716.70	1670.05	1675.00	1682.95	1686.15	34962	589.51	3122	20461	58.52
AIONJSW	EQ	05-Jun-2020	14.95	15.30	15.65	14.75	15.40	15.45	15.41	304358	46.91	512	232435	76.37
AIRAN	EQ	05-Jun-2020	9.40	10.30	11.25	9.55	11.25	11.25	11.01	332076	36.55	795	261890	78.86
AJANTPHARM	EQ	05-Jun-2020	1446.30	1453.00	1468.50	1445.20	1465.60	1464.70	1459.00	111191	1622.28	6334	52826	47.51
AJMERA	EQ	05-Jun-2020	89.20	89.95	94.15	88.20	90.55	90.60	91.73	183956	168.73	2598	60128	32.69
AJOONI	SM	05-Jun-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	4000	0.29	1	4000	100.00
AKASH	BE	05-Jun-2020	87.00	87.00	87.00	87.00	87.00	87.00	87.00	52	0.05	19	-	-
AKSHARCHEM	EQ	05-Jun-2020	215.90	240.00	240.00	221.25	223.70	224.25	228.04	229223	522.73	5944	87581	38.21
AKSHOPTFBR	EQ	05-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	92491	5.09	80	92491	100.00
AKZOINDIA	EQ	05-Jun-2020	1865.00	1895.00	1905.05	1866.00	1899.00	1896.40	1893.21	5719	108.27	1020	3942	68.93
ALANKIT	EQ	05-Jun-2020	14.65	14.50	16.00	14.30	15.40	15.35	15.21	148520	22.59	583	96716	65.12
ALBERTDAVD	EQ	05-Jun-2020	530.60	525.55	543.95	516.40	527.00	522.50	528.48	45933	242.75	1957	20545	44.73
ALCHEM	BE	05-Jun-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	38185	2.31	18	-	-
ALEMBICLTD	EQ	05-Jun-2020	54.05	54.45	55.25	53.50	54.00	53.95	54.03	2427324	1311.43	4150	2168044	89.32
ALICON	EQ	05-Jun-2020	230.15	235.30	248.00	223.05	240.60	244.55	241.55	5693	13.75	264	3558	62.50
ALKALI	EQ	05-Jun-2020	44.95	44.75	47.80	44.25	47.00	46.90	46.53	25026	11.65	1028	12605	50.37
ALKEM	EQ	05-Jun-2020	2445.00	2459.90	2510.15	2375.00	2381.00	2394.55	2446.18	209490	5124.51	26608	85272	40.70
ALKYLAMINE	EQ	05-Jun-2020	2045.20	2050.00	2120.60	2050.00	2100.00	2093.90	2099.02	64013	1343.64	6118	27539	43.02
ALLCARGO	EQ	05-Jun-2020	74.60	76.00	85.80	76.00	82.50	81.55	80.98	465365	376.86	5771	184799	39.71
ALLSEC	EQ	05-Jun-2020	184.25	183.30	194.80	181.05	192.85	192.15	187.84	7117	13.37	227	4823	67.77
ALMONDZ	EQ	05-Jun-2020	10.65	11.25	11.25	10.80	11.10	11.00	11.01	1383	0.15	15	1383	100.00
ALOKINDS	EQ	05-Jun-2020	21.35	22.40	22.40	22.40	22.40	22.40	22.40	466308	104.45	699	466308	100.00
ALPA	EQ	05-Jun-2020	19.65	20.00	21.45	19.65	21.05	21.20	20.83	77942	16.23	496	55237	70.87
ALPHAGEO	EQ	05-Jun-2020	146.50	150.00	175.80	150.00	175.80	175.80	169.74	279539	474.50	3878	86816	31.06
ALPSINDUS	EQ	05-Jun-2020	0.80	0.85	0.85	0.80	0.80	0.85	0.85	27324	0.23	46	27324	100.00
AMARAJABAT	EQ	05-Jun-2020	660.55	665.05	673.35	658.50	672.30	670.80	667.60	1232201	8226.12	31000	221424	17.97
AMBER	EQ	05-Jun-2020	1496.80	1500.00	1545.55	1460.00	1526.05	1532.55	1507.34	50078	754.85	4126	21597	43.13
AMBIKCO	EQ	05-Jun-2020	657.30	660.00	690.15	650.00	685.00	687.15	667.89	4780	31.93	547	2667	55.79
AMBUJACEM	EQ	05-Jun-2020	186.75	188.00	196.35	186.30	195.80	195.10	192.70	7431679	14321.15	50142	2864784	38.55
AMDIND	EQ	05-Jun-2020	15.00	14.55	15.90	14.55	15.20	15.45	15.00	19775	2.97	136	13159	66.54
AMJLAND	EQ	05-Jun-2020	15.45	15.20	16.10	14.95	16.10	16.05	15.58	7224	1.13	93	4070	56.34
AMRUTANJAN	EQ	05-Jun-2020	349.20	351.40	359.65	348.95	350.00	350.20	353.72	84075	297.39	2793	55533	66.05
ANANTRAJ	EQ	05-Jun-2020	16.30	17.20	17.90	17.15	17.90	17.90	17.62	587866	103.56	2295	467306	79.49
ANDHRACEMT	EQ	05-Jun-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	135337	6.36	221	134236	99.19
ANDHRAPAP	EQ	05-Jun-2020	213.95	237.75	256.70	230.00	256.70	255.60	248.32	81394	202.12	2515	40454	49.70
ANDHRSUGAR	EQ	05-Jun-2020	227.95	236.15	266.00	236.15	255.00	252.80	253.73	209096	530.55	5778	66474	31.79
ANIKINDS	EQ	05-Jun-2020	10.10	10.45	10.45	9.60	10.15	10.25	10.01	9700	0.97	60	6545	67.47
ANSALAPI	BE	05-Jun-2020	4.60	4.60	4.80	4.50	4.65	4.55	4.66	179405	8.37	219	-	-
ANSALHSG	EQ	05-Jun-2020	3.15	3.05	3.30	3.05	3.30	3.30	3.25	275037	8.94	101	251053	91.28
ANUP	EQ	05-Jun-2020	354.75	369.00	372.45	345.55	372.45	372.45	367.29	6771	24.87	362	5455	80.56
APARINDS	EQ	05-Jun-2020	314.25	312.50	327.20	312.35	325.00	323.35	323.23	35985	116.31	1209	18699	51.96
APCL	EQ	05-Jun-2020	127.30	127.80	132.50	125.60	131.90	130.75	129.42	6796	8.80	285	3844	56.56
APCOTEXIND	EQ	05-Jun-2020	104.55	106.00	108.15	100.10	107.00	106.95	106.47	45399	48.34	845	23405	51.55
APEX	EQ	05-Jun-2020	194.45	196.10	207.40	195.60	200.00	201.10	202.37	360521	729.59	6276	87635	24.31
APLAPOLLO	EQ	05-Jun-2020	1563.15	1590.00	1674.00	1585.00	1650.00	1640.15	1632.76	71503	1167.48	6761	26870	37.58
APLLTD	EQ	05-Jun-2020	837.65	843.85	858.75	840.00	853.40	853.25	851.07	157987	1344.58	9192	82344	52.12
APOLLO	EQ	05-Jun-2020	82.80	83.95	92.10	83.15	91.60	90.35	88.18	311550	274.73	3952	163567	52.50
APOLLOHOSP	EQ	05-Jun-2020	1364.25	1369.60	1380.80	1351.70	1360.00	1359.05	1364.38	548934	7489.52	39601	193039	35.17
APOLLOPIPE	EQ	05-Jun-2020	314.15	322.00	328.00	315.05	325.45	323.60	323.51	22724	73.51	1075	12792	56.29
APOLLOTYRE	EQ	05-Jun-2020	102.70	104.85	105.25	102.50	104.80	104.70	104.12	12381783	12891.85	41969	3327453	26.87
APOLSINHOT	EQ	05-Jun-2020	445.55	434.60	462.00	430.10	458.00	458.00	450.32	1428	6.43	200	747	52.31
APTECHT	EQ	05-Jun-2020	101.05	101.25	103.50	101.00	102.45	102.60	102.72	102527	105.32	1831	52544	51.25
ARCHIDPLY	EQ	05-Jun-2020	20.40	21.00	22.00	20.20	21.85	21.80	21.65	27116	5.87	386	18291	67.45
ARCHIES	EQ	05-Jun-2020	11.00	11.25	11.25	10.55	11.00	11.05	11.00	93234	10.26	218	65845	70.62
ARCOTECH	BE	05-Jun-2020	1.85	1.90	1.90	1.85	1.85	1.85	1.89	55277	1.05	70	-	-
ARENTERP	EQ	05-Jun-2020	9.70	9.75	10.15	9.25	10.15	9.60	9.71	659	0.06	9	659	100.00
ARIES	EQ	05-Jun-2020	66.95	67.00	67.80	66.00	67.25	67.10	67.24	23140	15.56	300	15831	68.41
ARIHANT	EQ	05-Jun-2020	14.90	14.55	15.00	14.55	15.00	15.00	15.00	551	0.08	10	551	100.00
ARIHANTSUP	EQ	05-Jun-2020	18.00	16.60	19.50	16.50	19.45	19.40	18.90	10923	2.06	134	8854	81.06
ARMANFIN	EQ	05-Jun-2020	348.80	354.50	366.20	341.30	366.20	366.20	359.94	17017	61.25	618	10993	64.60
AROGRANITE	EQ	05-Jun-2020	24.55	24.80	25.50	24.30	25.35	25.20	24.79	10839	2.69	143	7379	68.08
ARROWGREEN	EQ	05-Jun-2020	38.30	38.30	42.10	38.30	42.10	42.10	41.95	3276	1.37	65	3158	96.40
ARSHIYA	BE	05-Jun-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	8025	0.88	35	-	-
ARSSINFRA	EQ	05-Jun-2020	11.80	11.75	12.95	11.45	12.95	12.95	12.46	33904	4.23	105	27270	80.43
ARTEMISMED	EQ	05-Jun-2020	179.90	180.00	184.00	174.50	183.90	183.05	180.10	1498	2.70	50	1159	77.37
ARVIND	EQ	05-Jun-2020	36.95	37.35	38.50	36.30	36.65	36.70	37.09	3613081	1339.97	12343	1810658	50.11
ARVINDFASN	EQ	05-Jun-2020	175.10	183.85	183.85	177.00	183.85	183.85	183.49	145892	267.70	1002	87605	60.05
ARVSMART	EQ	05-Jun-2020	68.85	71.95	72.80	70.00	70.85	70.95	71.31	134188	95.69	1823	55240	41.17
ASAHIINDIA	EQ	05-Jun-2020	177.65	178.00	189.00	178.00	185.80	185.40	184.76	231338	427.42	1749	206808	89.40
ASAHISONG	EQ	05-Jun-2020	103.35	106.00	119.95	106.00	114.50	114.35	113.34	28867	32.72	1035	21152	73.27
ASAL	EQ	05-Jun-2020	16.95	17.10	17.75	17.10	17.75	17.75	17.60	17012	2.99	66	12980	76.30
ASALCBR	EQ	05-Jun-2020	214.30	215.00	226.35	215.00	224.00	223.85	222.10	78930	175.31	2121	49971	63.31
ASCOM	SM	05-Jun-2020	34.75	34.00	34.00	33.75	33.75	33.75	33.88	8000	2.71	2	8000	100.00
ASHAPURMIN	EQ	05-Jun-2020	31.30	31.95	34.40	30.35	34.40	34.40	34.22	57915	19.82	247	54117	93.44
ASHIANA	EQ	05-Jun-2020	47.50	46.50	50.35	46.00	49.75	49.70	48.45	150854	73.09	3335	97857	64.87
ASHIMASYN	EQ	05-Jun-2020	5.25	5.75	5.75	5.75	5.75	5.75	5.75	8488	0.49	20	8488	100.00
ASHOKA	EQ	05-Jun-2020	52.05	52.50	54.25	52.20	53.00	52.95	53.06	1089027	577.84	4928	685735	62.97
ASHOKLEY	EQ	05-Jun-2020	45.75	46.30	49.05	45.50	48.40	48.35	47.79	86628805	41403.35	150409	31508109	36.37
ASIANHOTNR	EQ	05-Jun-2020	51.70	53.25	56.90	52.30	56.60	56.10	54.61	48333	26.40	883	28843	59.68
ASIANPAINT	EQ	05-Jun-2020	1633.75	1650.00	1659.35	1621.00	1640.90	1638.55	1637.59	2884206	47231.54	134492	875422	30.35
ASIANTILES	EQ	05-Jun-2020	129.80	130.85	136.00	127.00	129.00	128.65	130.88	133054	174.15	2558	60579	45.53
ASPINWALL	EQ	05-Jun-2020	99.75	106.00	111.95	101.00	108.00	107.85	105.74	2243	2.37	50	1742	77.66
ASTEC	EQ	05-Jun-2020	690.75	698.95	745.00	698.95	734.95	735.85	728.43	274097	1996.61	9168	77781	28.38
ASTERDM	EQ	05-Jun-2020	99.55	103.00	103.00	96.10	101.00	100.95	100.41	233106	234.07	2972	87932	37.72
ASTRAL	EQ	05-Jun-2020	928.30	935.95	940.00	905.00	910.15	914.25	918.35	114021	1047.12	14090	52300	45.87
ASTRAMICRO	EQ	05-Jun-2020	75.15	78.50	90.15	76.55	90.15	88.65	86.13	718723	619.07	5569	288250	40.11
ASTRAZEN	EQ	05-Jun-2020	3078.05	3240.00	3278.00	3150.00	3150.00	3177.10	3207.91	78884	2530.53	8675	19718	25.00
ASTRON	EQ	05-Jun-2020	30.40	30.65	32.00	30.45	31.80	31.95	31.49	34503	10.86	453	26070	75.56
ATFL	EQ	05-Jun-2020	506.50	521.00	521.00	503.40	508.05	509.05	512.39	8452	43.31	612	4918	58.19
ATLANTA	EQ	05-Jun-2020	6.65	6.70	6.90	6.40	6.90	6.80	6.64	27350	1.82	94	20317	74.29
ATLASCYCLE	BE	05-Jun-2020	45.10	42.85	42.85	42.85	42.85	42.85	42.85	9589	4.11	110	-	-
ATUL	EQ	05-Jun-2020	4623.85	4675.00	4697.95	4615.00	4618.10	4633.05	4648.59	10874	505.49	2569	5262	48.39
ATULAUTO	EQ	05-Jun-2020	164.60	168.75	170.90	166.55	167.45	168.70	168.32	55995	94.25	1946	44572	79.60
AUBANK	EQ	05-Jun-2020	473.70	472.80	486.50	452.00	478.00	481.65	466.46	1349389	6294.36	30619	853170	63.23
AURIONPRO	EQ	05-Jun-2020	45.35	47.45	47.45	44.15	45.30	45.40	44.92	4952	2.22	117	3011	60.80
AUROPHARMA	EQ	05-Jun-2020	759.45	765.00	775.60	740.05	744.80	744.00	757.63	5602900	42449.15	106546	997736	17.81
AUSOMENT	EQ	05-Jun-2020	25.65	28.00	28.00	25.95	26.90	26.00	26.05	1288	0.34	78	1070	83.07
AUTOAXLES	EQ	05-Jun-2020	497.25	508.95	520.00	492.60	515.05	515.70	514.14	12385	63.68	1353	6038	48.75
AUTOIND	BE	05-Jun-2020	16.50	16.90	17.30	15.70	17.30	17.25	16.92	25621	4.34	157	-	-
AUTOLITIND	EQ	05-Jun-2020	17.50	17.50	18.35	17.05	18.35	18.35	18.03	16007	2.89	75	15154	94.67
AVADHSUGAR	EQ	05-Jun-2020	157.30	168.00	173.00	163.00	173.00	173.00	170.47	91019	155.16	1482	46845	51.47
AVANTIFEED	EQ	05-Jun-2020	438.45	442.40	467.00	442.40	456.60	456.20	456.18	621464	2834.96	16638	163071	26.24
AVG	SM	05-Jun-2020	32.35	33.95	33.95	33.95	33.95	33.95	33.95	1200	0.41	1	1200	100.00
AVTNPL	EQ	05-Jun-2020	39.20	39.80	43.10	38.65	40.80	41.15	40.84	317262	129.58	1599	181560	57.23
AXISBANK	EQ	05-Jun-2020	394.35	399.00	409.90	390.50	408.30	405.30	399.06	39004703	155650.68	347847	7404350	18.98
AXISCADES	EQ	05-Jun-2020	33.95	35.45	35.50	33.60	34.65	34.45	34.11	103667	35.36	482	68914	66.48
AXISGOLD	EQ	05-Jun-2020	4055.45	4052.10	4090.00	4052.10	4087.00	4083.05	4070.73	587	23.90	151	342	58.26
AXISNIFTY	EQ	05-Jun-2020	1016.64	1048.80	1048.80	1011.03	1022.00	1039.68	1033.84	344	3.56	67	188	54.65
AYMSYNTEX	EQ	05-Jun-2020	17.10	18.95	20.50	16.70	20.50	20.50	19.25	53579	10.32	250	49955	93.24
BAGFILMS	EQ	05-Jun-2020	1.70	1.70	1.85	1.65	1.85	1.85	1.82	377669	6.86	147	154040	40.79
BAJAJ-AUTO	EQ	05-Jun-2020	2817.25	2842.00	2842.90	2762.00	2779.00	2776.30	2784.27	723898	20155.25	52409	181602	25.09
BAJAJCON	EQ	05-Jun-2020	145.35	146.75	149.60	145.10	148.20	147.40	146.98	732367	1076.41	18981	419560	57.29
BAJAJELEC	EQ	05-Jun-2020	445.15	446.10	466.20	440.10	443.90	446.80	455.58	354834	1616.55	9356	126885	35.76
BAJAJFINSV	EQ	05-Jun-2020	5136.80	5162.00	5285.00	5096.25	5262.00	5236.40	5202.97	1513932	78769.45	119110	114716	7.58
BAJAJHIND	EQ	05-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	636042	33.71	830	625052	98.27
BAJAJHLDNG	EQ	05-Jun-2020	2241.60	2280.00	2493.80	2232.55	2425.00	2440.05	2390.50	103625	2477.15	12086	38977	37.61
BAJFINANCE	EQ	05-Jun-2020	2313.05	2344.00	2409.00	2275.00	2406.75	2390.35	2346.97	15850081	371995.98	506391	911550	5.75
BALAJITELE	EQ	05-Jun-2020	68.65	71.90	74.00	69.00	72.10	72.30	72.15	291866	210.59	2391	178682	61.22
BALAMINES	EQ	05-Jun-2020	391.85	393.85	403.00	393.35	396.00	397.50	398.32	76919	306.38	3198	23487	30.53
BALAXI	EQ	05-Jun-2020	107.85	105.05	112.85	102.50	112.00	109.15	104.86	3183	3.34	317	1028	32.30
BALKRISHNA	EQ	05-Jun-2020	12.00	12.25	13.20	11.55	12.90	12.90	12.82	13108	1.68	140	9588	73.15
BALKRISIND	EQ	05-Jun-2020	1133.25	1131.05	1169.00	1131.05	1160.95	1163.15	1155.45	475792	5497.52	28704	189872	39.91
BALLARPUR	EQ	05-Jun-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.57	6832977	38.72	900	4953450	72.49
BALMLAWRIE	EQ	05-Jun-2020	101.65	101.75	113.90	101.75	111.00	110.60	110.61	2326120	2572.94	22434	509565	21.91
BALPHARMA	EQ	05-Jun-2020	39.75	39.75	42.00	39.05	41.15	41.35	41.18	24132	9.94	325	19236	79.71
BALRAMCHIN	EQ	05-Jun-2020	112.10	118.60	129.70	118.00	124.00	123.95	124.24	4997863	6209.29	45222	1408138	28.17
BANARBEADS	EQ	05-Jun-2020	33.35	33.60	33.75	33.00	33.75	33.75	33.19	582	0.19	18	575	98.80
BANARISUG	EQ	05-Jun-2020	920.65	945.00	966.65	940.00	965.00	955.80	959.29	1340	12.85	147	1138	84.93
BANCOINDIA	EQ	05-Jun-2020	68.10	68.60	72.50	68.15	69.70	69.45	70.45	824131	580.59	6727	400481	48.59
BANDHANBNK	EQ	05-Jun-2020	233.45	234.00	251.60	233.55	250.55	247.70	241.20	14951009	36061.85	156539	2651888	17.74
BANG	EQ	05-Jun-2020	15.30	15.30	16.80	14.75	16.80	16.75	16.43	11928	1.96	85	8428	70.66
BANKA	SM	05-Jun-2020	58.50	61.40	61.40	61.40	61.40	61.40	61.40	1200	0.74	1	1200	100.00
BANKBARODA	EQ	05-Jun-2020	42.80	43.25	47.00	43.15	46.95	46.50	44.84	77982876	34967.70	136839	16405546	21.04
BANKBEES	EQ	05-Jun-2020	205.40	206.85	213.64	205.00	213.50	211.96	209.26	1753032	3668.33	10558	256595	14.64
BANKINDIA	EQ	05-Jun-2020	40.65	41.60	42.80	41.00	42.30	42.10	41.69	6044364	2520.08	17946	1421999	23.53
BANSWRAS	EQ	05-Jun-2020	78.00	78.05	79.25	75.70	78.00	77.60	77.74	12818	9.96	158	8505	66.35
BARTRONICS	BZ	05-Jun-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.68	22316	0.37	19	-	-
BASF	EQ	05-Jun-2020	1113.65	1115.00	1172.50	1113.00	1142.00	1151.00	1144.05	44628	510.57	3665	23282	52.17
BASML	EQ	05-Jun-2020	90.45	88.55	93.90	88.00	93.85	93.85	92.52	854	0.79	38	707	82.79
BATAINDIA	EQ	05-Jun-2020	1394.65	1394.65	1420.50	1385.00	1414.95	1414.25	1405.26	725101	10189.58	26350	120500	16.62
BAYERCROP	EQ	05-Jun-2020	5398.50	5425.00	5450.00	5318.90	5375.00	5392.20	5399.64	29230	1578.31	6791	11974	40.96
BBL	EQ	05-Jun-2020	677.30	680.70	755.00	680.70	750.00	742.75	718.36	20793	149.37	1466	10396	50.00
BBTC	EQ	05-Jun-2020	1078.35	1125.00	1145.10	1075.25	1099.00	1092.80	1116.01	363612	4057.96	18056	99460	27.35
BCG	BE	05-Jun-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	401991	34.77	297	-	-
BCP	EQ	05-Jun-2020	5.85	5.95	5.95	5.95	5.95	5.95	5.95	112054	6.67	130	112054	100.00
BDL	EQ	05-Jun-2020	239.40	239.40	248.90	236.75	242.70	243.10	243.45	113486	276.28	3934	33871	29.85
BEARDSELL	BE	05-Jun-2020	9.10	9.10	9.45	8.65	9.10	8.95	8.88	2252	0.20	35	-	-
BEDMUTHA	EQ	05-Jun-2020	13.60	13.60	13.95	13.00	13.85	13.45	13.39	10429	1.40	97	7094	68.02
BEL	EQ	05-Jun-2020	72.80	73.40	74.35	72.85	74.10	73.95	73.74	9540158	7035.19	34825	2526911	26.49
BEML	EQ	05-Jun-2020	595.55	597.95	628.75	595.60	621.00	621.75	617.81	2101164	12981.30	46692	433042	20.61
BEPL	EQ	05-Jun-2020	37.60	38.00	41.15	38.00	40.05	39.95	39.79	791194	314.85	4124	331832	41.94
BERGEPAINT	EQ	05-Jun-2020	503.70	506.00	512.50	502.90	510.00	510.85	507.52	923409	4686.46	17859	161777	17.52
BETA	SM	05-Jun-2020	50.00	53.00	56.00	53.00	55.00	54.00	54.25	3200	1.74	4	3200	100.00
BFINVEST	EQ	05-Jun-2020	240.25	253.00	288.30	253.00	288.30	288.30	282.77	65866	186.25	1656	30445	46.22
BFUTILITIE	EQ	05-Jun-2020	163.95	167.75	180.30	167.75	180.30	180.30	176.87	537620	950.86	8866	145277	27.02
BGRENERGY	EQ	05-Jun-2020	30.95	31.45	32.15	30.75	31.00	31.00	31.32	232237	72.75	1252	139956	60.26
BHAGERIA	EQ	05-Jun-2020	109.50	111.90	114.45	111.25	111.55	111.55	112.74	56429	63.62	1012	32139	56.95
BHAGYANGR	EQ	05-Jun-2020	14.45	15.00	17.00	14.50	16.10	16.45	16.38	38697	6.34	342	27202	70.29
BHAGYAPROP	EQ	05-Jun-2020	19.85	19.30	20.70	18.60	20.00	20.30	20.07	5575	1.12	60	3494	62.67
BHANDARI	EQ	05-Jun-2020	0.95	1.10	1.10	1.05	1.10	1.10	1.10	130427	1.43	98	127827	98.01
BHARATFORG	EQ	05-Jun-2020	340.95	345.60	350.00	341.80	350.00	349.05	346.58	2421775	8393.46	30957	534800	22.08
BHARATGEAR	EQ	05-Jun-2020	40.30	42.50	44.30	40.00	44.30	44.30	43.69	20847	9.11	305	17483	83.86
BHARATRAS	EQ	05-Jun-2020	6831.60	6835.75	7200.00	6755.00	7175.00	7050.60	6984.61	4453	311.02	1051	2690	60.41
BHARATWIRE	EQ	05-Jun-2020	17.90	17.50	18.75	17.50	18.75	18.75	18.53	42001	7.78	174	35523	84.58
BHARTIARTL	EQ	05-Jun-2020	572.45	584.00	590.00	567.45	581.30	584.35	578.59	47874414	276997.51	533999	15509385	32.40
BHEL	EQ	05-Jun-2020	26.80	27.00	27.95	26.90	27.95	27.75	27.51	50341575	13848.07	52776	10185258	20.23
BIGBLOC	EQ	05-Jun-2020	27.20	26.05	27.85	26.05	26.60	26.60	26.43	2407	0.64	26	2179	90.53
BIL	EQ	05-Jun-2020	96.00	100.00	104.95	87.20	100.90	100.50	99.55	11384	11.33	548	6051	53.15
BILENERGY	EQ	05-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	280036	2.52	49	280036	100.00
BINDALAGRO	EQ	05-Jun-2020	10.35	10.35	11.35	10.35	11.35	11.30	11.15	47268	5.27	242	41522	87.84
BIOCON	EQ	05-Jun-2020	393.65	397.00	400.50	388.60	390.70	389.60	394.25	5323724	20988.91	56511	1502579	28.22
BIOFILCHEM	BE	05-Jun-2020	13.15	13.45	13.45	12.65	12.85	12.85	13.02	10031	1.31	69	-	-
BIRLACABLE	EQ	05-Jun-2020	42.10	41.35	48.90	41.35	46.30	46.35	46.99	422324	198.46	3053	151406	35.85
BIRLACORPN	EQ	05-Jun-2020	515.25	521.00	548.00	515.00	534.00	537.70	536.54	743844	3990.99	18261	231947	31.18
BIRLAMONEY	EQ	05-Jun-2020	35.85	36.30	37.80	34.50	35.00	34.90	35.41	832289	294.73	4546	382650	45.98
BIRLATYRE	EQ	05-Jun-2020	19.40	20.35	20.35	20.35	20.35	20.35	20.35	14287	2.91	82	14287	100.00
BKMINDST	EQ	05-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	20244	0.17	18	20244	100.00
BLBLIMITED	EQ	05-Jun-2020	3.25	3.25	3.75	3.25	3.70	3.70	3.59	25524	0.92	56	20731	81.22
BLISSGVS	EQ	05-Jun-2020	97.10	97.15	101.55	96.30	96.70	97.25	98.27	191863	188.55	2399	78167	40.74
BLKASHYAP	EQ	05-Jun-2020	4.35	4.50	4.75	4.50	4.70	4.65	4.68	297704	13.95	348	177402	59.59
BLS	EQ	05-Jun-2020	41.15	42.70	45.65	40.20	43.50	43.65	42.93	81892	35.16	891	49838	60.86
BLUECOAST	BE	05-Jun-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.93	2014	0.06	15	-	-
BLUEDART	EQ	05-Jun-2020	2068.70	2068.00	2147.00	2067.95	2118.00	2118.90	2090.70	19659	411.01	1237	15185	77.24
BLUESTARCO	EQ	05-Jun-2020	526.20	528.00	550.00	525.00	534.95	531.80	537.44	432312	2323.43	10768	326099	75.43
BODALCHEM	EQ	05-Jun-2020	51.55	51.45	57.95	51.40	55.95	56.20	55.26	2035238	1124.72	9590	1025292	50.38
BOHRA	SM	05-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	10000	0.20	5	10000	100.00
BOMDYEING	EQ	05-Jun-2020	57.60	61.00	69.10	61.00	69.10	67.80	65.59	9637823	6321.34	44686	2517347	26.12
BORORENEW	EQ	05-Jun-2020	58.50	64.35	64.35	64.35	64.35	64.35	64.35	82472	53.07	292	82472	100.00
BOSCHLTD	EQ	05-Jun-2020	10957.65	11100.00	11643.95	10949.80	11601.20	11487.90	11265.34	75829	8542.40	13742	23984	31.63
BPCL	EQ	05-Jun-2020	357.25	356.65	372.50	352.20	371.00	369.60	363.50	10985291	39931.51	161766	1807152	16.45
BPL	EQ	05-Jun-2020	15.70	15.95	17.25	15.95	17.25	17.25	17.00	157518	26.77	868	112764	71.59
BRFL	EQ	05-Jun-2020	4.35	4.55	4.75	4.55	4.75	4.75	4.66	465896	21.73	410	426555	91.56
BRIGADE	EQ	05-Jun-2020	111.00	113.00	121.00	111.00	118.20	119.45	116.25	307212	357.13	5534	130477	42.47
BRITANNIA	EQ	05-Jun-2020	3450.35	3475.00	3497.95	3402.20	3457.10	3466.70	3444.18	1200548	41349.01	69534	344946	28.73
BRITANNIA	N2	05-Jun-2020	33.07	33.07	33.07	32.55	32.62	32.62	32.64	11776	3.84	85	7309	62.07
BRNL	EQ	05-Jun-2020	38.65	38.65	41.45	38.65	39.65	39.95	40.04	57262	22.93	758	37469	65.43
BROOKS	BE	05-Jun-2020	30.05	30.05	31.55	29.00	31.55	31.55	31.27	21454	6.71	116	-	-
BSE	EQ	05-Jun-2020	390.80	391.15	413.50	391.15	406.00	408.55	402.51	229307	922.97	6178	117753	51.35
BSHSL	SM	05-Jun-2020	102.95	106.00	106.00	106.00	106.00	106.00	106.00	1200	1.27	1	1200	100.00
BSL	EQ	05-Jun-2020	21.70	23.60	24.80	22.40	23.90	23.85	23.94	12627	3.02	150	9063	71.77
BSLGOLDETF	EQ	05-Jun-2020	4274.70	4274.70	4319.00	4256.00	4276.00	4279.00	4291.98	122	5.24	60	71	58.20
BSLNIFTY	EQ	05-Jun-2020	109.30	110.00	114.28	108.56	109.00	109.00	108.91	659	0.72	24	645	97.88
BSOFT	EQ	05-Jun-2020	80.50	81.00	84.40	80.10	81.50	81.65	82.28	2488940	2047.88	15022	1087858	43.71
BUTTERFLY	EQ	05-Jun-2020	125.30	127.20	131.80	123.95	127.40	125.60	127.57	186482	237.89	2789	95030	50.96
BVCL	BE	05-Jun-2020	11.00	11.00	11.55	10.45	11.55	11.55	11.18	4072	0.46	24	-	-
BYKE	EQ	05-Jun-2020	12.00	12.45	12.70	11.75	12.00	11.95	12.14	138861	16.86	400	117116	84.34
CADILAHC	EQ	05-Jun-2020	362.70	364.85	367.55	357.70	359.25	359.70	361.79	4170571	15088.73	42352	1249053	29.95
CADSYS	SM	05-Jun-2020	19.55	18.80	18.80	18.80	18.80	18.80	18.80	2000	0.38	1	2000	100.00
CALSOFT	EQ	05-Jun-2020	8.55	9.40	9.40	9.00	9.40	9.40	9.37	54449	5.10	110	43444	79.79
CAMLINFINE	EQ	05-Jun-2020	41.85	42.90	44.90	42.15	43.65	43.50	43.41	495796	215.20	2643	202067	40.76
CANBK	EQ	05-Jun-2020	97.35	98.60	106.15	98.00	105.00	104.30	101.61	30016516	30498.78	100040	3907656	13.02
CANDC	BZ	05-Jun-2020	3.45	3.45	3.60	3.35	3.55	3.55	3.50	24495	0.86	51	-	-
CANFINHOME	EQ	05-Jun-2020	302.55	305.00	316.00	303.00	314.10	313.50	309.17	333189	1030.13	7400	103389	31.03
CANTABIL	EQ	05-Jun-2020	223.45	227.85	227.95	222.40	227.50	226.20	225.57	28793	64.95	337	5823	20.22
CAPACITE	EQ	05-Jun-2020	82.90	83.00	89.10	81.00	85.00	85.10	84.72	444662	376.73	5041	275931	62.05
CAPLIPOINT	EQ	05-Jun-2020	323.10	327.00	330.20	324.15	328.60	327.70	327.25	84659	277.04	4573	45413	53.64
CAPTRUST	EQ	05-Jun-2020	65.15	65.25	66.65	65.00	66.00	66.00	65.75	1065	0.70	26	561	52.68
CARBORUNIV	EQ	05-Jun-2020	244.65	248.90	248.90	240.25	243.60	243.65	244.08	64943	158.51	3580	25833	39.78
CAREERP	EQ	05-Jun-2020	152.40	153.90	167.20	153.90	162.95	164.00	160.50	66116	106.12	1165	35242	53.30
CARERATING	EQ	05-Jun-2020	394.75	398.00	408.00	394.75	401.95	399.75	400.99	70996	284.69	2845	34489	48.58
CASTEXTECH	BE	05-Jun-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	149840	0.59	41	-	-
CASTROLIND	EQ	05-Jun-2020	122.80	123.90	124.75	122.80	123.05	123.05	123.42	512959	633.07	8292	280097	54.60
CCHHL	EQ	05-Jun-2020	2.55	2.80	2.80	2.80	2.80	2.80	2.80	19596	0.55	44	19296	98.47
CCL	EQ	05-Jun-2020	208.40	209.00	218.00	209.00	216.95	216.55	215.09	230237	495.22	7079	125327	54.43
CDSL	EQ	05-Jun-2020	264.35	265.95	268.00	261.00	261.75	262.00	262.94	228120	599.83	4918	112958	49.52
CEATLTD	EQ	05-Jun-2020	903.95	915.00	934.80	880.00	931.95	928.10	924.22	155902	1440.88	7828	40688	26.10
CEBBCO	EQ	05-Jun-2020	10.10	10.30	12.10	9.75	12.10	12.10	11.56	117468	13.58	446	64490	54.90
CELEBRITY	EQ	05-Jun-2020	4.45	4.80	4.85	4.50	4.85	4.85	4.77	28326	1.35	96	23877	84.29
CENTENKA	EQ	05-Jun-2020	143.15	146.95	155.00	144.10	152.10	151.75	150.67	103796	156.39	1811	44454	42.83
CENTEXT	EQ	05-Jun-2020	2.60	2.65	3.10	2.50	3.10	3.10	2.98	1033276	30.80	395	530585	51.35
CENTRALBK	EQ	05-Jun-2020	15.95	16.00	16.70	16.00	16.60	16.45	16.33	2114202	345.33	4153	1043019	49.33
CENTRUM	EQ	05-Jun-2020	11.75	12.70	12.85	11.00	12.45	12.60	12.24	115098	14.08	311	64558	56.09
CENTUM	EQ	05-Jun-2020	250.95	258.00	269.40	253.00	260.50	264.05	262.18	5784	15.16	328	4118	71.20
CENTURYPLY	EQ	05-Jun-2020	107.10	107.40	114.90	107.15	112.15	111.95	111.99	1394199	1561.37	12611	464744	33.33
CENTURYTEX	EQ	05-Jun-2020	306.40	309.45	325.00	309.00	319.40	317.90	317.94	2761455	8779.77	35380	587314	21.27
CERA	EQ	05-Jun-2020	2303.20	2314.75	2341.95	2290.00	2296.50	2298.35	2309.16	3391	78.30	604	1604	47.30
CEREBRAINT	EQ	05-Jun-2020	28.30	28.55	29.70	27.65	29.00	28.85	29.02	63553	18.44	227	51976	81.78
CESC	EQ	05-Jun-2020	608.40	614.40	620.90	603.00	618.00	618.55	613.94	270930	1663.35	6208	125529	46.33
CESCVENT	EQ	05-Jun-2020	156.20	162.00	171.80	152.55	171.80	171.80	165.30	36871	60.95	596	31598	85.70
CGCL	EQ	05-Jun-2020	135.20	136.70	138.30	130.30	132.95	132.70	131.90	252003	332.39	3582	114792	45.55
CGPOWER	EQ	05-Jun-2020	6.30	6.45	6.55	6.25	6.35	6.30	6.40	4005435	256.18	4485	2460102	61.42
CHALET	EQ	05-Jun-2020	160.55	160.75	165.00	153.00	162.50	163.30	158.48	697075	1104.73	12033	328141	47.07
CHAMBLFERT	EQ	05-Jun-2020	135.40	135.70	140.60	135.40	138.00	138.00	138.46	2060060	2852.42	13383	1123443	54.53
CHEMBOND	EQ	05-Jun-2020	139.80	142.00	142.00	139.15	140.15	140.85	140.92	18399	25.93	510	9722	52.84
CHEMFAB	EQ	05-Jun-2020	149.85	143.50	144.00	133.95	140.50	139.95	140.11	32712	45.83	753	18542	56.68
CHENNPETRO	EQ	05-Jun-2020	57.95	58.90	64.30	58.70	63.10	63.05	62.36	3035577	1892.92	20574	958865	31.59
CHOLAFIN	EQ	05-Jun-2020	142.60	145.00	147.30	140.30	145.75	145.40	144.41	17141514	24753.92	101300	4090202	23.86
CHOLAHLDNG	EQ	05-Jun-2020	292.30	292.30	296.50	285.00	290.60	291.05	289.24	30330	87.73	889	16493	54.38
CIGNITITEC	EQ	05-Jun-2020	290.00	292.15	294.80	286.35	287.40	289.30	290.27	35150	102.03	754	30390	86.46
CIMMCO	EQ	05-Jun-2020	14.90	15.00	15.55	14.65	15.15	15.25	15.19	66840	10.15	498	50421	75.44
CINELINE	EQ	05-Jun-2020	24.80	25.00	28.80	25.00	27.30	27.80	26.79	496580	133.02	2061	192912	38.85
CINEVISTA	EQ	05-Jun-2020	5.75	6.00	6.00	5.75	6.00	6.00	5.92	15248	0.90	55	12745	83.58
CIPLA	EQ	05-Jun-2020	660.55	665.00	669.75	649.00	654.45	650.90	657.70	6481383	42627.76	98170	1811023	27.94
CKFSL	BZ	05-Jun-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	669209	3.63	109	-	-
CLEDUCATE	EQ	05-Jun-2020	39.35	39.90	43.00	39.90	42.95	42.65	41.86	33080	13.85	479	21683	65.55
CLNINDIA	EQ	05-Jun-2020	360.80	362.60	367.05	360.00	363.00	362.95	363.75	14671	53.37	770	9498	64.74
CMICABLES	EQ	05-Jun-2020	24.50	25.55	26.95	24.65	26.75	26.75	26.62	176320	46.94	886	111956	63.50
CNOVAPETRO	EQ	05-Jun-2020	5.25	5.25	5.50	5.00	5.45	5.40	5.34	9407	0.50	30	8644	91.89
COALINDIA	EQ	05-Jun-2020	140.25	141.00	145.75	140.50	145.40	144.85	143.70	11872638	17061.29	76530	4836338	40.74
COCHINSHIP	EQ	05-Jun-2020	239.90	244.00	246.35	241.00	243.90	243.45	243.84	643203	1568.39	13509	341937	53.16
COLPAL	EQ	05-Jun-2020	1347.35	1354.90	1372.60	1345.35	1363.00	1360.05	1359.66	577522	7852.34	23961	130596	22.61
COMPINFO	EQ	05-Jun-2020	11.20	13.05	13.40	12.00	13.40	13.40	12.86	183046	23.54	556	96568	52.76
COMPUSOFT	EQ	05-Jun-2020	9.55	9.80	10.00	9.60	9.70	9.70	9.86	218075	21.51	1100	159679	73.22
CONCOR	EQ	05-Jun-2020	390.40	393.50	409.90	392.65	403.40	402.60	404.71	3315528	13418.43	63067	896554	27.04
CONFIPET	EQ	05-Jun-2020	18.25	18.75	18.95	18.10	18.60	18.55	18.53	216168	40.06	892	143089	66.19
CONSOFINVT	EQ	05-Jun-2020	27.45	28.60	28.60	27.00	27.40	27.40	27.51	515	0.14	13	480	93.20
CONTI	SM	05-Jun-2020	12.80	12.20	12.20	12.20	12.20	12.20	12.20	6666	0.81	2	6666	100.00
CONTROLPR	EQ	05-Jun-2020	198.90	199.95	202.40	197.75	199.00	199.55	199.51	24978	49.83	321	19390	77.63
CORALFINAC	EQ	05-Jun-2020	14.00	13.55	14.45	13.55	14.15	14.20	14.10	25532	3.60	157	21544	84.38
CORDSCABLE	EQ	05-Jun-2020	31.40	31.40	34.50	30.75	34.00	33.95	33.60	19452	6.54	139	12144	62.43
COROMANDEL	EQ	05-Jun-2020	638.10	643.95	672.00	640.05	667.00	664.70	660.92	1275142	8427.68	35344	688315	53.98
COSMOFILMS	EQ	05-Jun-2020	296.10	297.00	304.50	282.00	284.90	284.50	291.21	189832	552.81	4955	98878	52.09
COUNCODOS	EQ	05-Jun-2020	1.05	1.10	1.15	1.10	1.15	1.15	1.13	26162	0.30	46	23157	88.51
COX&KINGS	BZ	05-Jun-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.02	1421683	14.52	457	-	-
CPSEETF	EQ	05-Jun-2020	17.60	17.60	18.12	17.58	18.06	18.04	17.95	2725774	489.14	20055	2302506	84.47
CREATIVE	EQ	05-Jun-2020	72.00	69.15	79.20	69.15	75.00	75.00	75.04	5203	3.90	86	3735	71.79
CREDITACC	EQ	05-Jun-2020	472.95	496.55	496.55	486.10	496.55	496.55	495.12	42780	211.81	936	32675	76.38
CREST	EQ	05-Jun-2020	59.55	63.80	65.50	58.80	63.85	63.55	63.53	9504	6.04	258	5213	54.85
CRISIL	EQ	05-Jun-2020	1466.80	1489.00	1500.00	1470.00	1471.85	1490.05	1488.16	30670	456.42	3171	19280	62.86
CROMPTON	EQ	05-Jun-2020	229.50	232.90	232.90	227.50	228.50	228.20	230.22	1696604	3905.86	19744	1457789	85.92
CSBBANK	EQ	05-Jun-2020	135.15	136.00	137.40	131.05	134.90	134.30	134.01	96318	129.08	2668	28888	29.99
CTE	EQ	05-Jun-2020	18.45	20.25	20.25	20.25	20.25	20.25	20.25	13304	2.69	36	13304	100.00
CUB	EQ	05-Jun-2020	137.55	138.05	139.95	134.20	135.90	135.80	135.74	1826640	2479.42	13501	1201129	65.76
CUBEXTUB	EQ	05-Jun-2020	10.15	10.10	10.65	9.65	10.65	10.50	10.13	15157	1.54	59	8845	58.36
CUMMINSIND	EQ	05-Jun-2020	378.55	379.00	395.60	376.00	385.00	384.35	387.59	2629754	10192.67	42316	489589	18.62
CUPID	EQ	05-Jun-2020	166.30	167.90	181.40	166.55	177.30	176.65	175.14	96683	169.33	2436	40879	42.28
CYBERTECH	EQ	05-Jun-2020	47.00	47.00	50.90	47.00	47.70	47.45	48.73	79214	38.60	849	48645	61.41
CYIENT	EQ	05-Jun-2020	212.35	214.70	228.30	212.00	221.25	220.25	222.17	1945363	4322.01	27225	889316	45.71
DAAWAT	EQ	05-Jun-2020	27.90	28.75	31.15	27.95	30.00	30.05	29.62	3222897	954.67	10852	1484898	46.07
DABUR	EQ	05-Jun-2020	462.55	464.00	466.50	457.50	463.00	462.85	462.15	2549236	11781.24	55145	893797	35.06
DALBHARAT	EQ	05-Jun-2020	562.60	570.05	571.95	560.05	570.40	567.65	566.34	113929	645.22	9045	52067	45.70
DALMIASUG	EQ	05-Jun-2020	74.45	82.00	89.30	78.00	89.30	89.30	85.86	625086	536.70	6463	250930	40.14
DAMODARIND	EQ	05-Jun-2020	21.10	21.80	22.30	21.25	21.30	21.90	21.77	2010	0.44	43	1859	92.49
DANGEE	SM	05-Jun-2020	73.00	77.00	77.00	77.00	77.00	77.00	77.00	800	0.62	1	800	100.00
DATAMATICS	EQ	05-Jun-2020	51.05	51.25	52.95	50.00	51.55	51.65	51.27	34760	17.82	430	23162	66.63
DBCORP	EQ	05-Jun-2020	74.80	75.00	81.05	75.00	77.45	78.80	78.19	1897286	1483.49	10874	1009690	53.22
DBL	EQ	05-Jun-2020	275.05	277.30	296.95	272.05	285.10	285.10	286.51	563070	1613.27	10281	132951	23.61
DBREALTY	EQ	05-Jun-2020	7.80	8.10	8.15	7.45	8.15	8.15	8.09	242317	19.60	407	205051	84.62
DCAL	EQ	05-Jun-2020	73.60	77.40	78.25	71.40	71.85	71.95	74.21	1235785	917.11	22042	772921	62.54
DCBBANK	EQ	05-Jun-2020	68.10	68.10	70.70	68.10	70.20	69.90	69.63	2905285	2023.04	13086	1272469	43.80
DCI	SM	05-Jun-2020	43.00	43.90	43.90	43.90	43.90	43.90	43.90	6000	2.63	1	6000	100.00
DCM	EQ	05-Jun-2020	18.00	18.00	18.90	17.80	18.90	18.90	18.34	15647	2.87	93	11517	73.61
DCMNVL	EQ	05-Jun-2020	24.05	24.75	26.90	24.50	25.70	26.10	26.20	20132	5.28	268	8736	43.39
DCMSHRIRAM	EQ	05-Jun-2020	292.65	298.00	313.50	291.75	306.30	306.80	304.14	325960	991.37	8930	126860	38.92
DCW	EQ	05-Jun-2020	10.65	10.80	11.50	10.75	11.30	11.15	11.18	607591	67.91	1244	416923	68.62
DECCANCE	EQ	05-Jun-2020	238.15	238.95	241.95	237.40	238.45	237.90	238.76	14372	34.31	641	10860	75.56
DEEPAKFERT	EQ	05-Jun-2020	102.35	101.85	109.20	101.30	107.05	107.50	106.50	2199629	2342.61	16009	620899	28.23
DEEPAKNTR	EQ	05-Jun-2020	485.60	489.00	490.40	481.50	484.25	484.20	485.09	607840	2948.54	17476	281072	46.24
DEEPIND	EQ	05-Jun-2020	75.35	76.80	79.00	75.05	75.90	75.90	77.50	218038	168.99	2646	107863	49.47
DELTACORP	EQ	05-Jun-2020	97.25	98.00	98.45	93.50	95.90	95.75	95.61	2549177	2437.32	19399	1446691	56.75
DELTAMAGNT	EQ	05-Jun-2020	22.20	21.20	24.40	21.20	24.40	24.40	23.93	16850	4.03	119	13682	81.20
DEN	EQ	05-Jun-2020	51.75	52.55	62.10	52.50	59.65	60.00	59.29	513796	304.63	4554	183955	35.80
DENORA	EQ	05-Jun-2020	205.45	215.70	215.70	196.30	210.00	209.25	210.37	24905	52.39	633	18631	74.81
DEVIT	SM	05-Jun-2020	57.00	61.80	64.00	61.80	64.00	64.00	62.60	4500	2.82	3	4500	100.00
DFMFOODS	EQ	05-Jun-2020	218.70	219.10	225.00	216.70	219.90	219.70	221.17	33485	74.06	1189	20991	62.69
DGCONTENT	EQ	05-Jun-2020	5.00	5.10	5.25	4.85	5.00	5.00	5.12	8323	0.43	36	6073	72.97
DHAMPURSUG	EQ	05-Jun-2020	108.20	116.00	128.50	116.00	125.90	124.50	122.93	3665794	4506.44	35097	1009705	27.54
DHANBANK	EQ	05-Jun-2020	10.70	10.80	11.45	10.80	11.30	11.25	11.21	1332726	149.46	1989	883150	66.27
DHANUKA	EQ	05-Jun-2020	576.15	573.00	595.00	573.00	589.00	588.25	586.89	58968	346.08	2702	36546	61.98
DHARSUGAR	BE	05-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	23710	1.30	21	-	-
DHFL	EQ	05-Jun-2020	13.25	14.00	14.55	13.60	14.55	14.55	14.31	1464966	209.61	2918	1072040	73.18
DHFL	N5	05-Jun-2020	286.00	335.00	335.00	230.00	230.00	230.00	282.50	600	1.70	4	0	0.00
DHFL	N6	05-Jun-2020	220.00	215.00	215.00	215.00	215.00	215.00	215.00	30	0.06	1	30	100.00
DHFL	NA	05-Jun-2020	250.00	240.00	279.96	228.00	235.00	235.00	241.98	300	0.73	16	247	82.33
DHFL	NC	05-Jun-2020	240.00	240.00	240.00	240.00	240.00	240.00	240.00	400	0.96	10	400	100.00
DHFL	NP	05-Jun-2020	220.00	224.99	224.99	219.99	220.00	220.31	221.21	2546	5.63	29	1460	57.34
DHFL	NQ	05-Jun-2020	222.80	224.00	224.00	224.00	224.00	224.00	224.00	500	1.12	6	500	100.00
DHFL	NS	05-Jun-2020	207.26	210.00	222.00	210.00	215.00	215.00	216.47	310	0.67	9	300	96.77
DHFL	NX	05-Jun-2020	210.00	237.00	237.00	237.00	237.00	237.00	237.00	195	0.46	1	195	100.00
DHFL	NY	05-Jun-2020	210.64	229.00	229.00	229.00	229.00	229.00	229.00	20	0.05	1	20	100.00
DHUNINV	EQ	05-Jun-2020	166.35	163.55	171.75	163.55	170.80	168.90	168.76	1329	2.24	88	1159	87.21
DIAMONDYD	EQ	05-Jun-2020	614.65	602.70	650.00	582.65	613.00	609.65	615.15	26469	162.82	1574	12549	47.41
DIAPOWER	BZ	05-Jun-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	37777	0.30	30	-	-
DICIND	EQ	05-Jun-2020	328.55	330.25	340.00	321.20	336.00	333.55	334.28	2818	9.42	218	2104	74.66
DIGISPICE	BE	05-Jun-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	4501	0.42	24	-	-
DIGJAMLTD	BZ	05-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	3930	0.07	6	-	-
DISHTV	EQ	05-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	491777	26.06	845	491777	100.00
DIVISLAB	EQ	05-Jun-2020	2421.15	2429.45	2476.00	2415.75	2476.00	2460.05	2450.46	770517	18881.17	42148	288278	37.41
DIXON	EQ	05-Jun-2020	5180.55	5170.00	5220.00	4995.00	5014.00	5006.25	5046.39	62438	3150.86	10598	36565	58.56
DLF	EQ	05-Jun-2020	156.35	153.00	158.30	148.80	156.70	157.20	153.86	24856656	38243.74	147412	1613704	6.49
DLINKINDIA	EQ	05-Jun-2020	78.50	78.80	86.90	78.80	84.00	85.00	83.12	394456	327.86	4259	200723	50.89
DMART	EQ	05-Jun-2020	2414.20	2438.00	2524.00	2434.15	2498.00	2499.00	2493.19	668802	16674.54	55908	386520	57.79
DNAMEDIA	EQ	05-Jun-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	124267	0.55	66	75683	60.90
DOLAT	EQ	05-Jun-2020	43.20	44.45	44.45	42.10	42.70	42.30	43.04	89491	38.52	748	58516	65.39
DOLLAR	EQ	05-Jun-2020	125.20	125.70	143.50	124.45	135.00	136.20	135.91	589518	801.19	8801	204696	34.72
DONEAR	EQ	05-Jun-2020	27.80	28.75	30.50	27.50	28.65	28.55	29.02	101472	29.45	795	33798	33.31
DPSCLTD	EQ	05-Jun-2020	8.40	9.45	9.45	9.00	9.40	9.40	9.26	90481	8.38	245	75767	83.74
DPWIRES	BE	05-Jun-2020	58.10	58.85	58.85	56.00	57.10	57.10	58.03	2334	1.35	48	-	-
DQE	EQ	05-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	27395	0.33	20	26595	97.08
DREDGECORP	EQ	05-Jun-2020	225.20	227.30	243.00	226.60	234.00	232.75	233.23	401602	936.66	7580	82204	20.47
DRREDDY	EQ	05-Jun-2020	3998.90	4019.45	4050.00	3992.30	4025.00	4024.90	4030.61	771006	31076.26	65450	258883	33.58
DSSL	EQ	05-Jun-2020	17.70	17.85	19.45	17.85	19.45	19.45	18.84	6515	1.23	52	5115	78.51
DTIL	EQ	05-Jun-2020	148.90	152.05	156.50	142.50	156.50	155.05	151.46	3428	5.19	169	2691	78.50
DUCON	EQ	05-Jun-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	15262	0.69	17	15262	100.00
DVL	EQ	05-Jun-2020	54.55	55.85	57.90	54.10	55.85	56.15	55.98	14565	8.15	321	10349	71.05
DWARKESH	EQ	05-Jun-2020	19.30	20.50	21.20	20.50	21.20	21.20	21.05	4000472	842.13	3873	2454792	61.36
DYNAMATECH	EQ	05-Jun-2020	505.35	519.45	522.00	503.80	514.45	512.95	512.78	10454	53.61	434	6856	65.58
DYNPRO	EQ	05-Jun-2020	117.95	117.95	124.10	116.25	123.95	122.55	121.97	126025	153.72	2103	46920	37.23
E2E	SM	05-Jun-2020	20.65	20.65	21.25	19.75	21.20	21.20	20.58	22000	4.53	10	20000	90.91
EASUNREYRL	BZ	05-Jun-2020	1.75	1.75	1.80	1.75	1.75	1.75	1.78	14008	0.25	21	-	-
EBBETF0423	EQ	05-Jun-2020	1052.99	1051.55	1053.24	1051.55	1052.99	1052.94	1052.93	4719	49.69	154	4444	94.17
EBBETF0430	EQ	05-Jun-2020	1068.94	1069.00	1069.99	1066.50	1068.67	1067.88	1067.99	11780	125.81	170	11688	99.22
EBIXFOREX	EQ	05-Jun-2020	403.45	429.95	429.95	405.55	416.95	414.10	415.99	1268	5.27	130	818	64.51
ECLERX	EQ	05-Jun-2020	414.90	416.15	425.00	411.50	417.95	416.60	418.24	87832	367.35	5762	55079	62.71
ECLFINANCE	NE	05-Jun-2020	1005.61	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	777	7.77	6	777	100.00
ECLFINANCE	NF	05-Jun-2020	935.00	930.15	930.15	922.55	922.55	929.27	929.30	420	3.90	36	420	100.00
ECLFINANCE	NG	05-Jun-2020	825.00	835.00	835.00	835.00	835.00	835.00	835.00	30	0.25	1	30	100.00
ECLFINANCE	NH	05-Jun-2020	925.00	925.00	975.00	925.00	975.00	975.00	950.00	2	0.02	2	2	100.00
ECLFINANCE	NI	05-Jun-2020	826.95	835.00	835.00	820.00	820.00	828.50	828.50	50	0.41	3	50	100.00
ECLFINANCE	NJ	05-Jun-2020	729.61	738.00	746.00	720.00	746.00	746.00	728.12	654	4.76	17	634	96.94
ECLFINANCE	NK	05-Jun-2020	774.98	778.00	790.00	778.00	790.00	788.34	788.35	171	1.35	8	171	100.00
ECLFINANCE	NM	05-Jun-2020	898.00	899.00	899.00	895.00	895.00	895.00	895.63	634	5.68	10	634	100.00
ECLFINANCE	NN	05-Jun-2020	859.49	950.00	980.00	930.00	930.00	930.00	970.80	87	0.84	3	87	100.00
ECLFINANCE	NO	05-Jun-2020	872.00	920.00	920.00	875.00	880.00	880.00	879.22	87	0.76	12	87	100.00
ECLFINANCE	NP	05-Jun-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	20	0.17	2	20	100.00
ECLFINANCE	NQ	05-Jun-2020	866.01	725.00	725.00	725.00	725.00	725.00	725.00	1	0.01	1	1	100.00
ECLFINANCE	NR	05-Jun-2020	904.05	900.05	905.00	900.05	902.40	902.40	902.91	632	5.71	17	632	100.00
ECLFINANCE	NS	05-Jun-2020	845.00	845.01	860.00	845.01	860.00	860.00	857.23	53	0.45	5	50	94.34
EDELWEISS	EQ	05-Jun-2020	44.90	45.00	47.00	44.90	46.20	46.00	45.93	1391139	638.99	5789	900387	64.72
EDL	BZ	05-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	2701	0.14	5	-	-
EDUCOMP	BZ	05-Jun-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	19969	0.97	33	-	-
EHFLNCD	N3	05-Jun-2020	930.00	940.00	940.00	931.00	940.00	940.00	938.71	35	0.33	4	35	100.00
EHFLNCD	N4	05-Jun-2020	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	5	0.06	1	5	100.00
EHFLNCD	N5	05-Jun-2020	845.55	899.00	899.00	820.08	869.00	844.52	857.62	50	0.43	7	26	52.00
EHFLNCD	N6	05-Jun-2020	664.46	640.00	650.00	640.00	650.00	650.00	646.71	2187	14.14	39	2177	99.54
EICHERMOT	EQ	05-Jun-2020	17272.95	17450.00	17620.00	17310.10	17499.90	17495.35	17442.11	195071	34024.50	36588	21800	11.18
EIDPARRY	EQ	05-Jun-2020	214.00	219.80	224.95	210.95	215.20	214.90	219.31	1320018	2894.91	16565	316063	23.94
EIFFL	SM	05-Jun-2020	77.25	77.50	77.50	77.00	77.50	77.50	77.25	3200	2.47	3	3200	100.00
EIHAHOTELS	EQ	05-Jun-2020	236.95	235.40	275.00	235.40	269.00	269.20	259.47	51771	134.33	1419	17808	34.40
EIHOTEL	EQ	05-Jun-2020	72.50	74.00	79.50	73.60	79.00	78.00	76.91	3042013	2339.48	14290	1514422	49.78
EIMCOELECO	EQ	05-Jun-2020	250.10	249.00	291.60	240.05	270.00	269.95	267.27	1706	4.56	161	1317	77.20
EKC	EQ	05-Jun-2020	14.80	14.80	15.95	14.80	15.95	15.70	15.58	136244	21.23	510	82904	60.85
ELECON	EQ	05-Jun-2020	20.80	21.30	23.90	21.00	23.40	23.15	22.59	225975	51.04	2104	130117	57.58
ELECTCAST	EQ	05-Jun-2020	10.30	10.35	10.90	10.35	10.65	10.70	10.65	469336	50.01	894	306017	65.20
ELECTHERM	EQ	05-Jun-2020	132.85	134.00	134.00	122.10	127.10	127.60	128.06	32415	41.51	738	17883	55.17
ELGIEQUIP	EQ	05-Jun-2020	151.60	152.10	159.00	152.10	156.75	156.55	156.39	29369	45.93	819	18177	61.89
ELGIRUBCO	EQ	05-Jun-2020	14.95	15.00	15.60	14.35	14.95	14.80	14.68	40872	6.00	192	14181	34.70
EMAMILTD	EQ	05-Jun-2020	186.15	186.05	199.00	186.05	197.10	197.25	190.85	1797201	3430.00	22138	1266519	70.47
EMAMIPAP	EQ	05-Jun-2020	73.60	72.55	76.90	72.50	76.50	76.45	75.23	12354	9.29	270	5939	48.07
EMAMIREAL	EQ	05-Jun-2020	32.70	34.30	34.30	34.30	34.30	34.30	34.30	12970	4.45	55	12970	100.00
EMBASSY	RR	05-Jun-2020	369.46	368.00	373.85	355.05	361.00	360.08	368.74	201600	743.38	653	150800	74.80
EMCO	BZ	05-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	2130	0.03	5	-	-
EMKAY	EQ	05-Jun-2020	39.15	39.00	41.10	39.00	41.10	41.00	40.62	12553	5.10	145	8881	70.75
EMMBI	EQ	05-Jun-2020	60.25	62.90	63.25	57.50	63.25	63.25	62.32	12615	7.86	178	10431	82.69
EMOFSR1RDP	MF	05-Jun-2020	8.30	8.89	8.89	8.89	8.89	8.89	8.89	100	0.01	1	100	100.00
EMOFSR1RGG	MF	05-Jun-2020	8.30	8.30	8.30	8.11	8.11	8.11	8.30	36369	3.02	8	36369	100.00
ENDURANCE	EQ	05-Jun-2020	786.15	785.00	814.55	785.00	808.95	806.60	802.93	82939	665.94	7958	46544	56.12
ENERGYDEV	EQ	05-Jun-2020	5.70	5.70	6.25	5.30	6.15	6.10	5.88	46761	2.75	172	33813	72.31
ENGINERSIN	EQ	05-Jun-2020	71.45	72.00	72.10	69.00	71.15	70.80	70.51	3214458	2266.60	13663	2125832	66.13
ENIL	EQ	05-Jun-2020	149.15	150.75	156.60	145.00	156.60	156.60	153.64	6737	10.35	162	5493	81.53
EQ30	EQ	05-Jun-2020	302.95	302.95	302.95	285.00	302.95	302.21	293.35	242	0.71	45	72	29.75
EQUITAS	EQ	05-Jun-2020	46.70	46.95	48.65	46.70	48.45	48.40	47.82	11794822	5640.55	27567	2717163	23.04
ERFLNCDI	N2	05-Jun-2020	827.62	828.00	835.00	828.00	830.00	829.80	830.18	1089	9.04	34	789	72.45
ERFLNCDI	N5	05-Jun-2020	695.00	685.10	685.10	685.00	685.00	685.00	685.03	15	0.10	2	15	100.00
ERFLNCDI	N6	05-Jun-2020	636.48	668.00	668.00	668.00	668.00	668.00	668.00	20	0.13	1	20	100.00
ERIS	EQ	05-Jun-2020	499.80	506.50	523.00	503.00	507.00	506.20	511.71	54206	277.38	5007	20073	37.03
EROSMEDIA	EQ	05-Jun-2020	17.15	18.30	18.85	17.40	18.50	18.80	18.60	2067859	384.55	3622	1226404	59.31
ESABINDIA	EQ	05-Jun-2020	1436.10	1445.00	1480.00	1432.05	1477.05	1476.50	1464.15	10816	158.36	1113	6049	55.93
ESCORTS	EQ	05-Jun-2020	976.55	983.00	988.90	962.10	965.00	965.75	974.02	2269700	22107.24	51484	622369	27.42
ESSARSHPNG	EQ	05-Jun-2020	8.05	8.25	8.50	8.00	8.15	8.05	8.24	23786	1.96	166	15235	64.05
ESSELPACK	EQ	05-Jun-2020	177.10	177.50	180.45	175.00	176.50	177.15	177.14	30954	54.83	1142	18232	58.90
ESTER	EQ	05-Jun-2020	32.45	33.40	35.65	33.10	35.65	35.50	34.82	177553	61.82	643	143849	81.02
EUROCERA	BZ	05-Jun-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	9085	0.05	14	-	-
EVEREADY	EQ	05-Jun-2020	72.85	73.15	78.90	73.15	78.75	77.40	76.22	371881	283.44	2652	282680	76.01
EVERESTIND	EQ	05-Jun-2020	187.25	188.00	199.00	181.70	199.00	197.10	193.80	221526	429.31	4412	100840	45.52
EXCELINDUS	EQ	05-Jun-2020	626.30	635.00	650.90	622.30	644.00	641.40	640.14	20152	129.00	1747	11703	58.07
EXIDEIND	EQ	05-Jun-2020	171.35	172.50	174.20	170.50	173.20	173.15	172.27	2486548	4283.46	38546	787255	31.66
EXPLEOSOL	EQ	05-Jun-2020	220.05	231.05	231.05	231.05	231.05	231.05	231.05	870	2.01	26	870	100.00
FACT	EQ	05-Jun-2020	41.85	42.40	45.20	42.25	43.90	43.40	43.96	491658	216.14	3283	122454	24.91
FAIRCHEM	EQ	05-Jun-2020	482.60	485.30	498.40	477.05	495.00	487.55	488.88	11178	54.65	862	5937	53.11
FCL	EQ	05-Jun-2020	26.80	27.25	28.00	26.70	27.35	27.20	27.33	246704	67.42	1526	150716	61.09
FCONSUMER	EQ	05-Jun-2020	8.90	9.10	9.30	8.85	9.30	9.25	9.10	7429745	676.09	7629	3950850	53.18
FCSSOFT	EQ	05-Jun-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.33	19368576	63.83	1305	7322828	37.81
FDC	EQ	05-Jun-2020	246.80	249.70	270.00	248.35	261.05	261.00	263.65	1499139	3952.51	23671	397649	26.53
FEDERALBNK	EQ	05-Jun-2020	45.65	45.75	47.60	45.75	47.60	47.35	46.96	32128167	15088.20	47285	5654029	17.60
FEL	EQ	05-Jun-2020	12.25	12.85	12.85	11.65	11.95	12.05	12.01	2053645	246.69	2775	1181546	57.53
FELDVR	EQ	05-Jun-2020	13.00	13.55	13.55	12.65	12.95	12.90	13.00	45675	5.94	218	33330	72.97
FELIX	SM	05-Jun-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	8000	0.87	2	4000	50.00
FIEMIND	EQ	05-Jun-2020	293.70	296.95	302.35	292.05	297.00	297.25	299.54	68829	206.17	1876	48089	69.87
FILATEX	EQ	05-Jun-2020	30.25	31.85	36.25	30.00	30.50	30.60	31.86	911172	290.30	2129	635869	69.79
FINCABLES	EQ	05-Jun-2020	255.70	258.80	273.00	258.75	264.10	264.65	265.87	227887	605.87	6062	107186	47.03
FINEORG	EQ	05-Jun-2020	2053.55	2053.85	2105.00	2044.00	2060.00	2059.95	2069.26	9168	189.71	1959	4772	52.05
FINPIPE	EQ	05-Jun-2020	459.20	458.00	479.60	458.00	473.65	472.50	470.28	35342	166.21	3372	18866	53.38
FLEXITUFF	EQ	05-Jun-2020	4.70	4.70	4.90	4.70	4.85	4.85	4.88	15290	0.75	43	15290	100.00
FLFL	EQ	05-Jun-2020	140.45	141.50	147.25	133.45	146.60	146.00	142.94	204631	292.51	2690	126062	61.60
FLUOROCHEM	EQ	05-Jun-2020	324.55	337.50	357.00	337.00	357.00	357.00	353.99	86069	304.67	1122	67847	78.83
FMGOETZE	EQ	05-Jun-2020	436.55	454.95	454.95	418.10	440.00	443.15	443.00	1786	7.91	295	1137	63.66
FMNL	EQ	05-Jun-2020	16.60	16.05	17.85	16.05	17.75	17.55	17.25	24129	4.16	209	15471	64.12
FORCEMOT	EQ	05-Jun-2020	862.50	869.00	954.00	868.00	921.60	922.85	920.89	157668	1451.94	11614	42453	26.93
FORTIS	EQ	05-Jun-2020	116.75	117.00	118.40	117.00	117.75	117.65	117.82	1102172	1298.61	4368	839371	76.16
FOSECOIND	EQ	05-Jun-2020	1063.20	1079.40	1080.00	1050.40	1079.00	1074.75	1067.09	617	6.58	122	328	53.16
FRETAIL	EQ	05-Jun-2020	96.10	100.00	100.90	95.65	100.90	100.90	99.08	1951179	1933.17	11451	1451449	74.39
FSC	EQ	05-Jun-2020	133.20	132.00	139.85	128.15	138.95	137.45	135.39	53872	72.94	2178	33935	62.99
FSL	EQ	05-Jun-2020	35.20	35.70	38.80	35.35	37.60	37.45	37.16	4730933	1758.04	13148	1505704	31.83
GABRIEL	EQ	05-Jun-2020	77.30	80.95	92.75	80.15	92.75	92.75	89.61	504340	451.94	3989	172580	34.22
GAEL	EQ	05-Jun-2020	117.35	118.90	124.95	118.40	121.85	121.75	122.11	87962	107.41	1421	41986	47.73
GAIL	EQ	05-Jun-2020	97.25	98.00	98.45	96.50	98.10	97.85	97.65	10661266	10410.71	50187	2956724	27.73
GAL	EQ	05-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1500	0.03	7	1500	100.00
GALAXYSURF	EQ	05-Jun-2020	1327.10	1333.75	1352.75	1300.25	1340.60	1346.80	1328.64	19643	260.98	3923	11511	58.60
GALLANTT	EQ	05-Jun-2020	27.35	26.70	28.25	26.60	28.00	28.00	27.74	9667	2.68	129	6935	71.74
GALLISPAT	EQ	05-Jun-2020	25.00	25.65	25.90	24.05	25.25	25.30	25.71	8942	2.30	101	7862	87.92
GAMMNINFRA	EQ	05-Jun-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.47	2105554	9.98	635	1799753	85.48
GANDHITUBE	EQ	05-Jun-2020	168.85	170.00	174.95	166.00	174.95	168.90	169.47	8828	14.96	276	7229	81.89
GANECOS	EQ	05-Jun-2020	180.05	182.00	195.00	182.00	188.50	187.90	188.07	6376	11.99	192	4573	71.72
GANESHHOUC	EQ	05-Jun-2020	22.90	22.90	24.40	21.85	24.40	24.25	23.59	30798	7.27	211	19022	61.76
GANGESSECU	EQ	05-Jun-2020	25.00	26.45	26.75	24.40	26.75	26.75	26.19	9168	2.40	45	8272	90.23
GARDENSILK	EQ	05-Jun-2020	7.55	8.30	8.30	7.90	8.30	8.30	8.24	33708	2.78	224	32705	97.02
GARFIBRES	EQ	05-Jun-2020	1364.65	1363.00	1427.00	1363.00	1386.00	1373.20	1404.81	9099	127.82	968	5047	55.47
GATI	EQ	05-Jun-2020	40.50	40.00	45.75	40.00	44.95	44.65	44.28	1528237	676.69	7140	880881	57.64
GAYAPROJ	BE	05-Jun-2020	14.70	14.00	15.40	14.00	15.40	15.40	15.09	876882	132.31	1200	-	-
GBGLOBAL	BE	05-Jun-2020	4.15	4.15	4.35	4.15	4.15	4.15	4.16	5836	0.24	17	-	-
GDL	EQ	05-Jun-2020	81.95	83.30	83.30	81.75	82.55	82.45	82.26	243145	200.02	2289	142836	58.75
GEECEE	EQ	05-Jun-2020	79.65	81.80	81.80	71.70	75.30	74.70	74.61	97553	72.78	1567	50078	51.33
GEEKAYWIRE	EQ	05-Jun-2020	62.15	62.40	62.80	59.10	61.00	61.00	60.05	9472	5.69	122	7817	82.53
GENESYS	EQ	05-Jun-2020	30.10	30.10	33.10	29.30	32.60	32.70	31.97	21001	6.71	293	14576	69.41
GENUSPAPER	EQ	05-Jun-2020	5.15	5.20	5.45	4.85	5.05	5.00	5.05	526521	26.60	714	327421	62.19
GENUSPOWER	EQ	05-Jun-2020	17.10	17.70	17.95	17.00	17.80	17.75	17.66	197955	34.97	681	141351	71.41
GEOJITFSL	EQ	05-Jun-2020	20.95	21.20	22.50	21.20	22.15	22.00	21.97	823239	180.84	1716	595822	72.38
GEPIL	EQ	05-Jun-2020	405.50	407.90	422.00	406.00	414.00	413.30	415.16	88389	366.96	3502	37091	41.96
GESHIP	EQ	05-Jun-2020	215.75	218.35	233.00	212.75	233.00	228.65	223.69	185209	414.29	5229	129392	69.86
GET&D	EQ	05-Jun-2020	68.70	70.90	72.10	70.10	72.05	72.05	71.82	357170	256.50	2352	227218	63.62
GFLLIMITED	EQ	05-Jun-2020	81.75	83.90	98.00	83.90	97.00	96.85	92.94	223883	208.09	2535	128638	57.46
GFSTEELS	BE	05-Jun-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.83	257	0.00	5	-	-
GHCL	EQ	05-Jun-2020	121.80	124.50	133.95	122.70	129.00	129.20	128.46	409205	525.68	6506	190739	46.61
GICHSGFIN	EQ	05-Jun-2020	68.45	69.15	71.45	68.70	70.70	70.65	70.52	357650	252.20	3303	194403	54.36
GICRE	EQ	05-Jun-2020	133.65	135.00	139.90	134.20	137.60	137.85	137.37	152639	209.68	3110	68992	45.20
GILLANDERS	EQ	05-Jun-2020	24.15	24.00	26.55	24.00	26.55	25.85	26.47	2405	0.64	35	2255	93.76
GILLETTE	EQ	05-Jun-2020	4966.45	4966.75	5009.95	4911.35	4980.00	4981.55	4970.09	7083	352.03	2024	4420	62.40
GINNIFILA	EQ	05-Jun-2020	8.15	8.50	8.50	8.05	8.20	8.15	8.31	68086	5.66	180	54673	80.30
GIPCL	EQ	05-Jun-2020	57.45	58.50	62.45	58.00	61.75	61.10	60.59	135760	82.25	1587	62155	45.78
GKWLIMITED	EQ	05-Jun-2020	450.05	442.35	470.00	442.35	470.00	470.00	467.28	213	1.00	15	207	97.18
GLAXO	EQ	05-Jun-2020	1372.95	1378.00	1385.05	1370.00	1385.00	1382.30	1378.47	23401	322.57	2787	10005	42.75
GLENMARK	EQ	05-Jun-2020	395.65	400.00	413.95	398.80	402.50	402.55	405.67	5645040	22900.49	98422	714001	12.65
GLFL	EQ	05-Jun-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.11	16	0.00	4	16	100.00
GLOBAL	SM	05-Jun-2020	101.90	96.85	96.85	96.85	96.85	96.85	96.85	2000	1.94	2	2000	100.00
GLOBALVECT	EQ	05-Jun-2020	50.45	51.80	54.65	50.20	52.05	52.00	52.21	121051	63.20	1430	38800	32.05
GLOBUSSPR	EQ	05-Jun-2020	95.00	95.80	104.40	95.80	104.40	103.40	100.77	230171	231.95	2400	140484	61.03
GMBREW	EQ	05-Jun-2020	439.00	439.30	443.00	425.35	430.90	430.95	432.95	132312	572.84	4590	45274	34.22
GMDCLTD	EQ	05-Jun-2020	37.70	38.10	39.20	37.75	38.05	37.95	38.19	2358821	900.81	7635	1689219	71.61
GMMPFAUDLR	EQ	05-Jun-2020	4167.75	4225.00	4298.00	4190.05	4260.00	4266.45	4253.38	54765	2329.36	7946	23503	42.92
GMRINFRA	EQ	05-Jun-2020	19.45	19.60	20.45	19.60	20.10	20.15	20.10	11020016	2214.71	16991	3936749	35.72
GNA	EQ	05-Jun-2020	189.55	193.00	196.15	192.00	193.95	193.25	193.79	68889	133.50	1797	26669	38.71
GNFC	EQ	05-Jun-2020	139.75	140.80	150.20	140.05	145.60	145.20	145.78	3949281	5757.36	27818	1099521	27.84
GOACARBON	EQ	05-Jun-2020	196.45	199.95	216.05	197.00	216.05	216.05	212.22	140720	298.64	2227	53667	38.14
GOCLCORP	EQ	05-Jun-2020	159.20	165.00	174.80	157.00	174.80	168.50	162.01	7439	12.05	265	5896	79.26
GODFRYPHLP	EQ	05-Jun-2020	998.45	999.95	1020.00	992.10	1001.90	999.80	1006.86	44611	449.17	3168	12980	29.10
GODHA	SM	05-Jun-2020	28.30	27.90	27.95	27.90	27.95	27.95	27.93	8000	2.23	2	0	0.00
GODREJAGRO	EQ	05-Jun-2020	370.90	373.50	387.00	369.20	381.90	381.55	379.15	751943	2851.01	19997	275362	36.62
GODREJCP	EQ	05-Jun-2020	655.20	662.70	663.95	646.95	650.00	649.90	654.68	976194	6390.92	20577	388971	39.85
GODREJIND	EQ	05-Jun-2020	357.50	358.00	370.00	358.00	368.00	366.35	365.41	250500	915.35	7959	75875	30.29
GODREJPROP	EQ	05-Jun-2020	790.25	787.00	809.95	770.00	808.55	807.00	797.68	942354	7516.94	42060	121830	12.93
GOENKA	BZ	05-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	184270	1.38	77	-	-
GOKEX	EQ	05-Jun-2020	33.40	34.55	34.55	29.40	33.50	33.50	33.36	310969	103.75	2058	201530	64.81
GOKUL	EQ	05-Jun-2020	10.75	10.30	11.25	10.30	11.00	11.05	10.67	31874	3.40	219	24076	75.53
GOKULAGRO	EQ	05-Jun-2020	12.35	12.95	13.55	12.55	13.55	13.55	13.41	110757	14.85	440	86795	78.37
GOLDBEES	EQ	05-Jun-2020	40.81	41.19	41.23	40.71	41.16	41.19	41.08	6175934	2536.89	7404	5054434	81.84
GOLDENTOBC	EQ	05-Jun-2020	28.00	29.35	29.40	27.70	29.10	29.10	29.23	12989	3.80	129	10926	84.12
GOLDIAM	EQ	05-Jun-2020	106.05	107.45	115.55	105.00	113.60	112.05	110.73	137430	152.18	1988	68872	50.11
GOLDSHARE	EQ	05-Jun-2020	4236.75	4245.00	4260.00	4200.00	4243.00	4236.80	4241.98	1331	56.46	304	948	71.22
GOLDTECH	EQ	05-Jun-2020	9.30	8.90	9.70	8.90	9.45	9.35	9.16	12981	1.19	70	10079	77.64
GOODLUCK	EQ	05-Jun-2020	33.55	34.00	38.00	34.00	36.50	37.30	35.86	185239	66.43	1438	100740	54.38
GPIL	EQ	05-Jun-2020	133.80	139.90	146.10	136.65	142.50	141.60	140.80	268904	378.60	2879	194207	72.22
GPPL	EQ	05-Jun-2020	62.65	62.65	64.70	62.15	64.70	63.00	62.92	486006	305.81	7372	343437	70.67
GPTINFRA	EQ	05-Jun-2020	19.00	19.30	19.75	18.75	19.10	19.05	19.03	48412	9.21	150	40359	83.37
GRANULES	EQ	05-Jun-2020	184.70	185.95	187.80	183.00	184.00	184.20	184.97	1368280	2530.89	17062	621232	45.40
GRAPHITE	EQ	05-Jun-2020	202.40	204.00	212.50	201.05	212.50	212.50	209.37	1534520	3212.76	15246	527530	34.38
GRASIM	EQ	05-Jun-2020	605.10	611.60	630.70	609.50	630.00	627.15	621.98	3133694	19490.93	87437	348685	11.13
GRAVITA	EQ	05-Jun-2020	36.90	36.90	39.50	36.90	39.45	39.10	38.74	89704	34.75	588	53526	59.67
GREAVESCOT	EQ	05-Jun-2020	81.85	85.50	87.85	81.00	82.45	82.10	84.08	1408811	1184.51	13582	879536	62.43
GREENLAM	EQ	05-Jun-2020	577.55	585.05	637.95	580.10	603.00	605.30	600.69	4213	25.31	384	2667	63.30
GREENPANEL	EQ	05-Jun-2020	30.25	31.50	33.20	30.60	31.70	32.00	32.13	154690	49.70	1017	125353	81.03
GREENPLY	EQ	05-Jun-2020	84.95	85.85	89.85	84.05	84.90	84.95	86.31	521280	449.91	4157	330279	63.36
GREENPOWER	EQ	05-Jun-2020	2.35	2.55	2.55	2.45	2.55	2.55	2.54	289613	7.37	329	242691	83.80
GRINDWELL	EQ	05-Jun-2020	503.80	505.80	520.00	505.25	510.95	512.10	510.61	14512	74.10	1351	7627	52.56
GROBTEA	EQ	05-Jun-2020	335.00	337.00	368.50	333.00	368.50	368.50	355.73	274	0.97	98	214	78.10
GRPLTD	EQ	05-Jun-2020	598.90	617.80	620.00	585.00	611.95	608.20	601.18	1909	11.48	160	1315	68.88
GRSE	EQ	05-Jun-2020	149.15	150.90	156.75	149.00	153.20	154.20	152.95	291891	446.46	6432	139060	47.64
GSCLCEMENT	EQ	05-Jun-2020	24.30	24.00	26.55	24.00	26.00	25.85	25.53	639057	163.17	1212	301492	47.18
GSFC	EQ	05-Jun-2020	47.55	49.40	50.50	48.00	49.45	49.20	49.47	1483936	734.07	7846	651509	43.90
GSPL	EQ	05-Jun-2020	211.15	213.90	213.90	209.05	211.25	211.45	211.74	1894785	4011.94	27095	1634929	86.29
GSS	EQ	05-Jun-2020	24.40	25.65	26.80	25.65	26.80	26.80	26.78	24850	6.65	76	24550	98.79
GTL	BE	05-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	5937	0.08	11	-	-
GTLINFRA	EQ	05-Jun-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	18007696	107.87	2195	14940933	82.97
GTNIND	EQ	05-Jun-2020	6.85	7.50	7.50	6.50	7.50	7.20	6.95	8698	0.60	48	6036	69.40
GTNTEX	EQ	05-Jun-2020	5.70	5.70	6.00	5.45	5.75	5.75	5.72	9091	0.52	115	8584	94.42
GTPL	EQ	05-Jun-2020	51.10	52.00	53.65	52.00	53.65	53.65	53.27	72657	38.70	466	59645	82.09
GUFICBIO	EQ	05-Jun-2020	63.25	62.50	66.55	62.50	63.95	63.65	64.90	81100	52.64	1051	42791	52.76
GUJALKALI	EQ	05-Jun-2020	324.20	326.35	339.90	326.20	331.55	331.95	332.63	148624	494.37	7756	75332	50.69
GUJAPOLLO	EQ	05-Jun-2020	156.30	160.80	164.00	150.00	160.00	160.55	159.45	12221	19.49	507	6190	50.65
GUJGASLTD	EQ	05-Jun-2020	277.40	282.00	291.00	271.00	280.00	285.50	282.99	2127911	6021.69	32362	621477	29.21
GUJRAFFIA	BE	05-Jun-2020	10.20	10.70	10.70	10.70	10.70	10.70	10.70	3540	0.38	10	-	-
GULFOILLUB	EQ	05-Jun-2020	692.15	696.00	709.00	670.00	684.95	679.65	688.37	36241	249.47	2482	9191	25.36
GULFPETRO	EQ	05-Jun-2020	45.65	46.70	46.70	45.05	45.35	45.40	45.47	58892	26.78	549	37626	63.89
GULPOLY	EQ	05-Jun-2020	29.95	31.40	31.40	31.40	31.40	31.40	31.40	2833	0.89	19	2833	100.00
GVKPIL	EQ	05-Jun-2020	3.20	3.20	3.35	3.20	3.35	3.35	3.32	3172881	105.44	1255	2027561	63.90
HAL	EQ	05-Jun-2020	598.55	605.00	636.00	600.10	630.50	631.10	622.64	241535	1503.89	10672	56348	23.33
HARITASEAT	EQ	05-Jun-2020	362.15	353.65	375.00	353.65	373.90	373.95	372.07	1604	5.97	80	1307	81.48
HARRMALAYA	EQ	05-Jun-2020	63.05	63.50	68.80	63.40	67.00	66.90	66.45	134163	89.15	1764	61092	45.54
HATHWAY	EQ	05-Jun-2020	23.60	24.20	26.20	23.60	24.60	24.60	24.78	4989962	1236.70	15046	2154734	43.18
HATSUN	EQ	05-Jun-2020	532.80	533.10	561.90	533.10	560.00	556.35	551.68	25538	140.89	1293	14522	56.86
HAVELLS	EQ	05-Jun-2020	567.50	571.05	574.90	558.90	568.75	567.85	567.37	2293127	13010.53	39205	318717	13.90
HAVISHA	BE	05-Jun-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.62	61586	0.38	64	-	-
HBLPOWER	EQ	05-Jun-2020	12.70	12.80	13.50	12.75	13.25	13.25	13.20	404038	53.31	1229	295252	73.08
HCC	EQ	05-Jun-2020	5.00	5.05	5.25	5.00	5.25	5.25	5.16	4603754	237.75	4270	2829202	61.45
HCG	EQ	05-Jun-2020	119.40	122.40	122.40	118.10	120.25	120.75	120.86	1070203	1293.48	5639	725571	67.80
HCL-INSYS	EQ	05-Jun-2020	6.85	7.25	7.25	6.25	7.15	7.20	7.16	1328924	95.18	2285	1001494	75.36
HCLTECH	EQ	05-Jun-2020	578.95	585.00	587.15	572.50	575.00	575.95	577.45	3995825	23073.78	90192	1763915	44.14
HDFC	EQ	05-Jun-2020	1764.30	1775.00	1788.95	1740.60	1775.00	1766.60	1765.00	6691738	118109.02	188004	2751298	41.11
HDFCAMC	EQ	05-Jun-2020	2743.55	2760.10	2779.45	2668.70	2726.00	2729.80	2732.38	202558	5534.66	21905	76467	37.75
HDFCBANK	EQ	05-Jun-2020	1001.70	1003.10	1042.40	1002.80	1039.05	1033.35	1022.13	17598103	179876.26	281754	4654447	26.45
HDFCLIFE	EQ	05-Jun-2020	517.60	517.60	521.25	511.70	516.40	516.25	516.14	3558356	18366.03	60562	1903149	53.48
HDFCMFGETF	EQ	05-Jun-2020	4183.75	4199.95	4217.95	4185.00	4210.00	4206.95	4195.44	13171	552.58	659	11018	83.65
HDFCNIFETF	EQ	05-Jun-2020	1054.28	1049.91	1061.00	1048.12	1060.00	1057.98	1051.25	2189	23.01	97	1963	89.68
HDFCSENETF	EQ	05-Jun-2020	3551.21	3599.00	3649.00	3515.02	3614.00	3592.78	3566.85	1047	37.34	142	752	71.82
HDIL	BZ	05-Jun-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.65	1519791	25.07	393	-	-
HEG	EQ	05-Jun-2020	875.90	897.40	1004.00	875.90	957.00	958.05	954.02	1165254	11116.79	53550	183949	15.79
HEIDELBERG	EQ	05-Jun-2020	166.05	167.15	175.45	167.15	175.05	173.65	171.70	638370	1096.11	7270	352100	55.16
HEOF1126RG	MF	05-Jun-2020	7.81	7.81	7.81	7.81	7.81	7.81	7.81	2000	0.16	1	2000	100.00
HERCULES	EQ	05-Jun-2020	69.80	69.70	73.00	69.10	71.60	71.75	71.53	94425	67.54	1473	41229	43.66
HERITGFOOD	EQ	05-Jun-2020	238.95	243.00	243.00	236.50	241.50	240.40	240.72	32401	78.00	1009	20273	62.57
HEROMOTOCO	EQ	05-Jun-2020	2329.25	2343.90	2363.95	2308.00	2343.95	2340.65	2332.96	1138282	26555.68	66265	164590	14.46
HESTERBIO	EQ	05-Jun-2020	1281.20	1281.20	1302.75	1253.80	1278.90	1272.15	1279.96	13884	177.71	1509	5759	41.48
HEXATRADEX	BE	05-Jun-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	12635	1.53	17	-	-
HEXAWARE	EQ	05-Jun-2020	259.50	269.50	311.40	269.50	311.40	311.40	301.64	4219071	12726.37	27947	1866189	44.23
HFCL	EQ	05-Jun-2020	11.10	11.35	12.20	11.25	12.20	12.20	11.89	8685378	1032.30	6004	6904923	79.50
HGINFRA	EQ	05-Jun-2020	198.50	204.70	208.00	193.70	202.00	201.35	202.15	76476	154.60	2805	28482	37.24
HGS	EQ	05-Jun-2020	582.85	594.95	610.00	588.00	602.00	599.35	604.69	13619	82.35	846	6916	50.78
HHOF1140RG	MF	05-Jun-2020	6.31	6.42	6.42	6.42	6.42	6.42	6.42	500	0.03	1	500	100.00
HIKAL	EQ	05-Jun-2020	118.60	123.50	127.00	122.50	124.00	124.10	124.72	422473	526.92	7340	176308	41.73
HIL	EQ	05-Jun-2020	1078.00	1080.10	1099.95	1052.05	1060.15	1060.95	1075.17	22022	236.77	2063	11348	51.53
HILTON	EQ	05-Jun-2020	9.55	9.55	9.70	9.30	9.70	9.40	9.47	10982	1.04	55	10120	92.15
HIMATSEIDE	EQ	05-Jun-2020	51.35	53.95	56.45	53.55	56.45	56.45	55.55	415867	231.00	2128	299782	72.09
HINDALCO	EQ	05-Jun-2020	142.65	143.80	151.00	143.40	149.80	149.25	149.00	21825146	32518.55	116072	2918652	13.37
HINDCOMPOS	EQ	05-Jun-2020	149.20	151.65	151.70	140.95	147.65	147.40	147.51	4309	6.36	329	2557	59.34
HINDCOPPER	EQ	05-Jun-2020	28.00	28.25	31.45	28.25	31.00	31.05	30.12	2201004	662.93	7331	951552	43.23
HINDMOTORS	EQ	05-Jun-2020	7.15	7.50	7.50	7.25	7.50	7.50	7.49	351252	26.29	694	329733	93.87
HINDNATGLS	EQ	05-Jun-2020	31.20	29.05	32.50	28.35	32.25	32.20	31.54	1791	0.56	53	1669	93.19
HINDOILEXP	EQ	05-Jun-2020	59.30	62.25	62.25	62.25	62.25	62.25	62.25	264077	164.39	610	214077	81.07
HINDPETRO	EQ	05-Jun-2020	195.25	196.80	205.45	195.30	205.00	204.60	201.84	9279286	18729.04	78011	4045462	43.60
HINDUNILVR	EQ	05-Jun-2020	2120.60	2124.00	2128.00	2085.00	2087.05	2087.60	2095.92	2981896	62498.08	127882	1557313	52.23
HINDZINC	EQ	05-Jun-2020	171.40	172.50	174.35	171.60	172.90	173.00	173.37	1082754	1877.22	12704	552478	51.03
HIRECT	EQ	05-Jun-2020	125.05	125.05	131.30	123.20	130.80	128.70	128.42	17974	23.08	324	13977	77.76
HISARMETAL	EQ	05-Jun-2020	56.75	57.05	58.70	54.50	56.50	57.05	56.97	7941	4.52	100	5467	68.85
HITECH	EQ	05-Jun-2020	80.65	80.75	82.75	78.75	80.00	79.80	80.42	42494	34.17	400	28097	66.12
HITECHCORP	EQ	05-Jun-2020	67.50	67.05	69.90	67.00	69.90	69.35	67.26	358	0.24	13	325	90.78
HITECHGEAR	EQ	05-Jun-2020	94.95	93.00	99.65	93.00	99.65	99.35	98.90	19466	19.25	171	18044	92.69
HLVLTD	EQ	05-Jun-2020	5.30	5.50	5.50	4.80	5.40	5.40	5.24	782213	41.00	806	528358	67.55
HMT	BZ	05-Jun-2020	12.35	12.35	12.95	12.20	12.95	12.95	12.71	12325	1.57	78	-	-
HMVL	EQ	05-Jun-2020	46.40	46.45	47.70	45.70	46.90	46.40	46.60	88031	41.02	288	83672	95.05
HNDFDS	EQ	05-Jun-2020	508.35	509.05	525.00	500.10	518.00	517.20	511.98	6617	33.88	463	3845	58.11
HNGSNGBEES	EQ	05-Jun-2020	347.00	347.00	360.75	347.00	354.00	354.50	355.12	568	2.02	37	537	94.54
HONAUT	EQ	05-Jun-2020	28199.85	28400.00	28490.00	27900.00	28140.95	28190.00	28185.70	7466	2104.34	1549	5784	77.47
HONDAPOWER	EQ	05-Jun-2020	999.15	1007.95	1010.00	960.00	987.35	981.40	981.08	31407	308.13	2776	10493	33.41
HOTELRUGBY	EQ	05-Jun-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.98	621	0.01	28	621	100.00
HOVS	EQ	05-Jun-2020	39.10	40.00	43.00	39.55	43.00	43.00	41.98	17353	7.28	366	13510	77.85
HPL	EQ	05-Jun-2020	25.50	25.25	27.70	25.25	27.50	27.50	27.01	97773	26.41	853	70833	72.45
HSCL	EQ	05-Jun-2020	44.85	47.00	47.55	46.50	47.10	46.85	46.97	2523883	1185.47	11063	1252533	49.63
HSIL	EQ	05-Jun-2020	53.00	53.60	54.50	53.10	53.50	53.35	53.76	528775	284.26	4349	347358	65.69
HTMEDIA	EQ	05-Jun-2020	11.50	11.60	12.60	11.40	12.60	12.40	12.17	223181	27.15	449	180186	80.74
HUBTOWN	EQ	05-Jun-2020	10.35	10.60	11.35	10.05	11.35	11.25	11.03	21917	2.42	155	19869	90.66
HUDCO	EQ	05-Jun-2020	24.05	24.30	25.20	23.95	24.70	24.75	24.61	2787407	685.93	13891	1237368	44.39
HUDCO	N2	05-Jun-2020	1207.09	1209.99	1214.10	1209.99	1211.01	1211.01	1211.18	2545	30.82	13	2245	88.21
HUDCO	N3	05-Jun-2020	1073.22	1074.00	1081.95	1074.00	1081.00	1080.09	1078.91	2975	32.10	46	2798	94.05
HUDCO	N5	05-Jun-2020	1193.99	1198.99	1199.00	1198.99	1199.00	1198.99	1198.99	239	2.87	3	239	100.00
HUDCO	N8	05-Jun-2020	1220.00	1232.80	1232.80	1232.80	1232.80	1232.80	1232.80	100	1.23	4	100	100.00
HUDCO	N9	05-Jun-2020	1264.70	1255.00	1255.00	1245.01	1245.01	1245.01	1250.01	78	0.98	3	39	50.00
HUDCO	ND	05-Jun-2020	1304.99	1313.90	1314.00	1300.00	1300.00	1302.70	1308.86	568	7.43	15	348	61.27
HUDCO	NE	05-Jun-2020	1431.00	1425.00	1439.89	1411.18	1429.99	1420.82	1421.84	1309	18.61	23	1206	92.13
IBMFNIFTY	EQ	05-Jun-2020	106.51	107.00	109.99	107.00	107.05	107.05	109.50	12	0.01	3	10	83.33
IBREALEST	EQ	05-Jun-2020	45.65	45.95	47.90	45.20	46.95	46.85	46.91	1673012	784.82	5560	867463	51.85
IBUCCREDIT	N6	05-Jun-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	23	0.20	2	23	100.00
IBUCCREDIT	NB	05-Jun-2020	730.00	725.00	725.00	725.00	725.00	725.00	725.00	32	0.23	3	32	100.00
IBULHSGFIN	EQ	05-Jun-2020	127.75	129.70	131.90	127.00	130.35	130.25	129.67	15448489	20031.78	83152	2394999	15.50
IBULHSGFIN	N8	05-Jun-2020	710.00	800.00	800.00	725.00	799.90	799.90	792.45	30	0.24	5	30	100.00
IBULHSGFIN	NA	05-Jun-2020	570.54	574.99	574.99	548.50	569.86	563.45	568.32	172	0.98	7	172	100.00
IBULISL	EQ	05-Jun-2020	32.60	33.10	35.85	32.60	35.85	35.85	34.70	740446	256.96	1980	540219	72.96
IBVENTURES	E3	05-Jun-2020	27.55	28.05	28.70	27.00	28.70	28.45	28.16	69005	19.43	264	32901	47.68
IBVENTURES	EQ	05-Jun-2020	82.70	85.00	85.60	80.00	82.95	83.05	82.66	1158591	957.67	8591	522012	45.06
ICEMAKE	SM	05-Jun-2020	35.75	37.10	37.10	37.10	37.10	37.10	37.10	2000	0.74	1	2000	100.00
ICFL	N1	05-Jun-2020	860.00	880.00	880.00	880.00	880.00	880.00	880.00	5	0.04	1	5	100.00
ICFL	N3	05-Jun-2020	950.00	920.00	920.00	915.00	920.00	920.00	918.33	30	0.28	3	20	66.67
ICFL	N4	05-Jun-2020	870.00	870.00	899.00	870.00	899.00	879.66	879.67	15	0.13	2	15	100.00
ICFL	N6	05-Jun-2020	950.00	930.00	930.00	930.00	930.00	930.00	930.00	50	0.47	3	50	100.00
ICFL	N8	05-Jun-2020	680.00	685.10	685.10	685.10	685.10	685.10	685.10	21	0.14	1	21	100.00
ICFL	N9	05-Jun-2020	1073.74	1043.60	1043.60	1043.60	1043.60	1043.60	1043.60	10	0.10	1	10	100.00
ICFL	NB	05-Jun-2020	900.00	733.00	900.00	733.00	900.00	900.00	796.37	102	0.81	5	99	97.06
ICICI500	EQ	05-Jun-2020	132.99	140.00	140.00	127.10	134.10	134.42	134.07	1831	2.45	93	1126	61.50
ICICIB22	EQ	05-Jun-2020	24.87	24.83	25.57	24.82	25.57	25.50	25.29	386660	97.80	6220	273272	70.68
ICICIBANK	EQ	05-Jun-2020	347.85	350.00	360.00	347.00	359.80	357.20	352.85	37251290	131441.22	284472	8065873	21.65
ICICIBANKN	EQ	05-Jun-2020	202.07	204.67	210.60	203.35	210.09	208.79	206.15	42167	86.93	632	10194	24.18
ICICIBANKP	EQ	05-Jun-2020	112.68	112.73	113.70	110.20	112.72	112.72	111.90	19305	21.60	243	16357	84.73
ICICIGI	EQ	05-Jun-2020	1281.80	1290.00	1328.00	1273.70	1315.00	1302.75	1302.29	544730	7093.96	37513	391209	71.82
ICICIGOLD	EQ	05-Jun-2020	41.83	41.40	42.99	41.40	42.01	42.13	42.01	94454	39.68	1985	73236	77.54
ICICILIQ	EQ	05-Jun-2020	999.99	999.50	1000.00	999.00	1000.00	999.99	999.96	2794	27.94	36	2517	90.09
ICICILOVOL	EQ	05-Jun-2020	85.56	87.40	87.40	84.05	85.50	85.62	86.03	5085	4.37	182	4489	88.28
ICICIM150	EQ	05-Jun-2020	54.00	54.00	54.33	53.57	54.25	54.21	53.59	42379	22.71	44	29142	68.77
ICICIMCAP	EQ	05-Jun-2020	53.87	54.20	54.85	53.75	54.80	54.20	54.30	7110	3.86	123	5862	82.45
ICICINF100	EQ	05-Jun-2020	109.84	109.80	111.45	109.32	111.45	111.39	110.10	3139	3.46	77	2190	69.77
ICICINIFTY	EQ	05-Jun-2020	105.58	105.58	107.10	105.00	107.05	106.93	106.48	655899	698.42	5447	507321	77.35
ICICINV20	EQ	05-Jun-2020	51.44	52.00	53.00	51.00	51.10	51.60	51.40	9012	4.63	248	5704	63.29
ICICINXT50	EQ	05-Jun-2020	24.99	24.99	25.50	24.99	25.40	25.40	25.25	31482	7.95	146	21595	68.59
ICICIPRULI	EQ	05-Jun-2020	382.65	386.40	392.00	382.00	387.75	387.55	387.55	1765480	6842.17	33347	608686	34.48
ICICISENSX	EQ	05-Jun-2020	363.55	363.00	368.00	363.00	365.55	365.64	366.37	1433	5.25	129	1146	79.97
ICIL	EQ	05-Jun-2020	31.20	36.40	36.40	33.40	34.80	34.45	34.65	478512	165.82	2001	327021	68.34
ICRA	EQ	05-Jun-2020	2604.80	2630.05	2658.95	2584.90	2632.00	2641.00	2629.35	857	22.53	163	529	61.73
IDBI	EQ	05-Jun-2020	35.05	36.00	38.55	35.50	38.55	38.55	37.93	18040144	6841.87	33449	4806572	26.64
IDBIGOLD	EQ	05-Jun-2020	4679.90	4867.10	4867.10	4650.00	4710.00	4705.25	4703.15	46	2.16	31	24	52.17
IDEA	EQ	05-Jun-2020	8.60	9.20	10.75	9.00	10.70	10.50	9.74	1796740666	175002.29	707664	358210416	19.94
IDFC	EQ	05-Jun-2020	15.10	15.20	17.25	14.90	17.25	17.15	16.23	25379482	4118.42	29242	9389737	37.00
IDFCFIRSTB	EQ	05-Jun-2020	22.90	22.75	24.50	22.70	24.35	24.25	23.61	54650710	12901.20	58089	15412029	28.20
IDFCFIRSTB	N2	05-Jun-2020	10350.00	10350.01	10350.01	10326.00	10326.00	10326.00	10346.01	12	1.24	5	12	100.00
IDFCFIRSTB	N3	05-Jun-2020	5150.00	5100.28	5150.00	5100.28	5150.00	5150.00	5125.14	8	0.41	2	4	50.00
IDFCFIRSTB	N4	05-Jun-2020	9860.00	9860.01	9880.00	9860.01	9880.00	9880.00	9878.95	38	3.75	6	38	100.00
IDFCFIRSTB	N6	05-Jun-2020	10050.00	10060.00	10060.00	10060.00	10060.00	10060.00	10060.00	2	0.20	1	2	100.00
IDFCFIRSTB	N9	05-Jun-2020	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	3	0.15	1	3	100.00
IDFCFIRSTB	NA	05-Jun-2020	10250.00	10195.01	10275.00	10195.00	10275.00	10275.00	10224.34	15	1.53	5	11	73.33
IDFCFIRSTB	NB	05-Jun-2020	4974.50	4974.00	5040.00	4974.00	5040.00	5040.00	5007.00	8	0.40	2	8	100.00
IDFCFIRSTB	NC	05-Jun-2020	9700.00	9651.15	9750.00	9651.02	9750.00	9750.00	9704.36	13	1.26	4	9	69.23
IDFCFIRSTB	NE	05-Jun-2020	9450.00	9405.01	9450.00	9405.01	9450.00	9450.00	9427.51	8	0.75	2	4	50.00
IDFNIFTYET	EQ	05-Jun-2020	102.00	104.50	104.50	96.10	102.50	102.50	100.30	1017	1.02	65	833	81.91
IEX	EQ	05-Jun-2020	179.60	181.00	181.05	172.55	175.25	175.15	175.68	345805	607.50	7237	203492	58.85
IFBAGRO	EQ	05-Jun-2020	292.10	292.05	303.00	292.05	296.55	296.60	298.25	4084	12.18	254	2619	64.13
IFBIND	EQ	05-Jun-2020	426.50	436.00	444.00	425.25	432.60	434.50	433.87	59016	256.05	2880	28800	48.80
IFCI	EQ	05-Jun-2020	7.15	7.20	7.35	6.90	7.15	7.15	7.13	9076003	646.84	116411	4068744	44.83
IFCI	NF	05-Jun-2020	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	5	0.05	1	5	100.00
IFCI	NH	05-Jun-2020	1023.00	1026.80	1032.90	1025.95	1032.90	1030.78	1029.63	413	4.25	11	413	100.00
IFCI	NL	05-Jun-2020	1004.00	1004.50	1006.21	1004.50	1005.25	1005.25	1005.84	997	10.03	13	997	100.00
IFGLEXPOR	EQ	05-Jun-2020	109.00	111.00	119.90	109.05	119.50	119.45	114.12	6628	7.56	128	5418	81.74
IGARASHI	EQ	05-Jun-2020	243.25	242.65	249.00	234.30	238.90	239.10	240.40	233390	561.06	6076	69622	29.83
IGL	EQ	05-Jun-2020	504.75	506.00	507.90	485.00	491.10	488.75	490.22	4600112	22550.84	77353	1925962	41.87
IGPL	EQ	05-Jun-2020	133.70	137.50	145.00	136.50	145.00	143.90	142.37	18946	26.97	790	11865	62.63
IIFCL	N1	05-Jun-2020	1230.05	1230.05	1230.05	1230.05	1230.05	1230.05	1230.05	20	0.25	1	20	100.00
IIFCL	N2	05-Jun-2020	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	640	7.50	10	640	100.00
IIFCL	N4	05-Jun-2020	1401.00	1401.00	1409.99	1401.00	1405.00	1405.00	1404.52	785	11.03	12	785	100.00
IIFL	EQ	05-Jun-2020	65.30	64.50	71.80	63.15	71.80	71.35	68.89	4024594	2772.60	14147	2086811	51.85
IIFLFIN	ND	05-Jun-2020	1015.65	1015.90	1015.90	1015.90	1015.90	1015.90	1015.90	103	1.05	3	103	100.00
IIFLFIN	NF	05-Jun-2020	998.00	991.35	1002.99	991.30	998.00	997.77	999.28	2504	25.02	30	2398	95.77
IIFLFIN	NG	05-Jun-2020	1031.66	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	10	0.10	1	10	100.00
IIFLFIN	NH	05-Jun-2020	970.10	950.00	950.00	940.00	940.00	940.03	942.43	83	0.78	4	83	100.00
IIFLFIN	NI	05-Jun-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	40	0.38	1	40	100.00
IIFLFIN	NJ	05-Jun-2020	1071.15	1071.45	1071.50	1071.45	1071.45	1071.45	1071.45	216	2.31	7	201	93.06
IIFLSEC	EQ	05-Jun-2020	30.10	31.70	35.50	29.65	34.20	34.15	32.36	5177149	1675.40	16819	3211912	62.04
IIFLWAM	EQ	05-Jun-2020	959.40	976.20	1012.25	946.00	999.00	1000.75	980.52	5594	54.85	994	3728	66.64
IITL	EQ	05-Jun-2020	61.50	58.45	62.30	58.45	58.45	58.55	58.68	348	0.20	10	336	96.55
IL&FSENGG	BZ	05-Jun-2020	2.35	2.45	2.45	2.45	2.45	2.45	2.45	3324	0.08	15	-	-
IL&FSTRANS	BZ	05-Jun-2020	1.05	1.10	1.10	1.00	1.00	1.05	1.03	1425965	14.75	318	-	-
IMAGICAA	EQ	05-Jun-2020	3.65	3.75	3.90	3.70	3.85	3.80	3.81	129101	4.92	240	101336	78.49
IMFA	EQ	05-Jun-2020	151.60	151.60	164.50	150.00	157.40	158.95	157.72	16024	25.27	354	11299	70.51
IMPAL	EQ	05-Jun-2020	495.35	493.05	508.00	493.05	502.50	503.65	503.89	2167	10.92	149	1954	90.17
INDBANK	EQ	05-Jun-2020	7.70	8.20	8.20	7.70	7.85	7.80	7.93	624035	49.51	1072	370674	59.40
INDHOTEL	EQ	05-Jun-2020	83.65	85.50	93.45	84.20	91.05	91.25	88.86	6635342	5895.85	49179	2540589	38.29
INDIACEM	EQ	05-Jun-2020	130.75	131.80	133.45	129.60	130.40	130.50	131.84	2539512	3348.01	18316	662118	26.07
INDIAGLYCO	EQ	05-Jun-2020	272.30	274.80	284.00	274.05	280.00	279.85	280.43	430271	1206.61	8014	124776	29.00
INDIAMART	EQ	05-Jun-2020	2332.15	2350.00	2370.00	2270.00	2328.65	2330.95	2313.87	62296	1441.45	9006	26875	43.14
INDIANB	EQ	05-Jun-2020	50.35	50.60	54.95	50.60	54.20	53.90	52.91	9368169	4956.86	29073	3277178	34.98
INDIANCARD	EQ	05-Jun-2020	89.00	89.00	90.00	87.00	89.95	89.95	89.65	2890	2.59	40	2594	89.76
INDIANHUME	EQ	05-Jun-2020	153.20	155.00	163.00	154.00	154.80	154.60	156.71	178813	280.21	4500	92203	51.56
INDIGO	EQ	05-Jun-2020	1116.05	1125.00	1204.40	1125.00	1181.65	1189.95	1166.84	7107114	82928.31	186519	1026598	14.44
INDIGRID	IV	05-Jun-2020	100.31	100.95	100.98	99.40	100.30	100.30	100.16	127575	127.78	49	105462	82.67
INDLMETER	BE	05-Jun-2020	15.50	15.95	16.25	14.80	16.20	16.25	15.86	1716	0.27	17	-	-
INDNIPPON	EQ	05-Jun-2020	260.70	262.55	280.05	262.55	279.50	278.05	272.61	30742	83.81	1185	18074	58.79
INDOCO	EQ	05-Jun-2020	199.65	202.80	230.95	200.55	222.05	225.15	217.64	860591	1872.96	8787	643719	74.80
INDORAMA	EQ	05-Jun-2020	14.10	14.20	15.00	14.20	14.95	14.95	14.67	73897	10.84	340	53462	72.35
INDOSOLAR	BZ	05-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	197605	1.75	264	-	-
INDOSTAR	EQ	05-Jun-2020	285.40	286.95	286.95	285.00	285.15	285.10	285.16	588046	1676.85	1356	574569	97.71
INDOTECH	EQ	05-Jun-2020	81.60	76.10	91.40	76.05	89.00	88.80	87.90	17465	15.35	346	8126	46.53
INDOTHAI	BE	05-Jun-2020	22.30	21.20	23.40	21.20	21.20	21.30	21.51	74086	15.93	266	-	-
INDOWIND	BE	05-Jun-2020	3.05	3.15	3.20	3.00	3.15	3.10	3.13	79051	2.47	94	-	-
INDRAMEDCO	EQ	05-Jun-2020	39.95	40.00	42.50	39.50	41.00	40.80	41.15	430196	177.03	1607	303894	70.64
INDSWFTLAB	EQ	05-Jun-2020	26.15	26.85	28.50	25.55	27.95	27.90	27.13	46221	12.54	550	33198	71.82
INDSWFTLTD	BE	05-Jun-2020	2.20	2.20	2.30	2.10	2.30	2.20	2.19	68933	1.51	70	-	-
INDTERRAIN	EQ	05-Jun-2020	27.00	28.45	29.50	24.30	28.00	28.55	26.66	2326233	620.10	6012	1721972	74.02
INDUSINDBK	EQ	05-Jun-2020	415.05	417.20	427.30	411.20	425.90	422.35	420.59	26350017	110825.19	299037	2163632	8.21
INEOSSTYRO	EQ	05-Jun-2020	620.30	624.95	632.25	621.50	625.00	623.95	623.84	2474	15.43	105	2146	86.74
INFIBEAM	EQ	05-Jun-2020	54.75	55.20	57.45	54.40	57.00	57.10	56.68	2227897	1262.88	4312	1618935	72.67
INFOBEAN	EQ	05-Jun-2020	93.45	94.00	102.75	94.00	102.75	102.40	99.19	56049	55.60	580	43990	78.48
INFRABEES	EQ	05-Jun-2020	305.61	311.00	311.00	301.00	308.30	308.90	309.12	5611	17.34	46	5068	90.32
INFRATEL	EQ	05-Jun-2020	218.90	226.85	239.70	223.00	237.15	236.25	233.15	18569728	43295.26	166292	3569982	19.22
INFY	EQ	05-Jun-2020	707.75	707.00	711.70	700.60	704.75	703.55	705.80	7718943	54480.31	124734	3191258	41.34
INGERRAND	EQ	05-Jun-2020	633.65	640.70	640.70	635.00	639.00	638.05	638.34	16339	104.30	917	10338	63.27
INNOVANA	SM	05-Jun-2020	82.10	80.00	81.00	79.70	80.05	80.10	80.06	8000	6.40	5	6000	75.00
INNOVATIVE	SM	05-Jun-2020	7.70	7.80	8.00	7.35	7.40	7.75	7.70	24000	1.85	8	21000	87.50
INOXLEISUR	EQ	05-Jun-2020	269.35	280.00	295.00	275.00	289.50	288.30	284.41	3617142	10287.35	84820	1174385	32.47
INOXWIND	EQ	05-Jun-2020	28.70	29.85	31.55	28.55	31.55	31.55	31.04	282298	87.61	1458	208418	73.83
INSECTICID	EQ	05-Jun-2020	376.50	382.00	435.00	381.15	408.05	406.35	412.46	166294	685.90	7110	60373	36.30
INSPIRISYS	EQ	05-Jun-2020	24.65	24.15	25.90	22.90	25.05	25.20	24.62	32445	7.99	242	26198	80.75
INTELLECT	EQ	05-Jun-2020	76.75	78.10	84.40	77.35	84.40	84.40	81.94	222534	182.36	2156	115125	51.73
INTENTECH	EQ	05-Jun-2020	16.95	16.20	18.20	16.20	17.85	17.85	17.21	32985	5.68	76	27933	84.68
INVENTURE	EQ	05-Jun-2020	10.60	11.60	11.60	10.25	10.50	10.50	10.81	9067	0.98	54	3000	33.09
IOB	EQ	05-Jun-2020	10.35	10.70	10.80	10.35	10.40	10.45	10.55	7941007	837.43	8326	3435059	43.26
IOC	EQ	05-Jun-2020	85.90	86.60	90.05	86.20	89.55	89.40	88.58	24128677	21373.30	93747	7093289	29.40
IOLCP	EQ	05-Jun-2020	388.35	390.00	392.45	381.00	383.00	383.55	386.45	613073	2369.21	10823	258580	42.18
IPCALAB	EQ	05-Jun-2020	1516.20	1526.00	1526.00	1494.20	1500.05	1501.00	1503.44	426982	6419.40	58185	277108	64.90
IRB	EQ	05-Jun-2020	65.15	66.50	67.50	66.20	67.10	66.75	66.74	2288304	1527.16	10787	1426903	62.36
IRBINVIT	IV	05-Jun-2020	35.26	35.30	36.90	35.25	36.00	36.31	35.72	377500	134.85	117	340000	90.07
IRCON	EQ	05-Jun-2020	94.50	95.00	96.00	91.30	91.80	91.75	93.08	1085231	1010.13	7268	496606	45.76
IRCTC	EQ	05-Jun-2020	1431.45	1458.90	1487.50	1436.00	1455.00	1456.20	1464.10	2726540	39919.17	115778	727463	26.68
IREDA	N4	05-Jun-2020	1126.03	1188.99	1188.99	1179.90	1179.90	1179.90	1184.45	400	4.74	3	200	50.00
IREDA	N5	05-Jun-2020	1270.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	4	0.05	1	4	100.00
IREDA	N6	05-Jun-2020	1416.99	1396.00	1417.90	1395.50	1417.90	1417.90	1396.19	109	1.52	4	109	100.00
IREDA	N7	05-Jun-2020	1238.50	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	513	6.31	5	513	100.00
IRFC	N1	05-Jun-2020	1115.00	1105.25	1116.00	1105.25	1113.00	1113.13	1110.67	160	1.78	4	160	100.00
IRFC	N7	05-Jun-2020	1299.50	1299.50	1299.50	1299.50	1299.50	1299.50	1299.50	300	3.90	5	300	100.00
IRFC	N8	05-Jun-2020	1250.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	100	1.26	1	100	100.00
IRFC	NA	05-Jun-2020	1305.72	1305.72	1305.72	1300.00	1300.00	1300.00	1300.65	148	1.92	6	148	100.00
IRFC	ND	05-Jun-2020	1220.00	1199.60	1199.60	1199.60	1199.60	1199.60	1199.60	3	0.04	1	3	100.00
IRFC	NE	05-Jun-2020	1310.00	1300.00	1310.00	1300.00	1310.00	1310.00	1303.80	263	3.43	6	263	100.00
IRFC	NJ	05-Jun-2020	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	55	0.68	3	55	100.00
IRFC	NK	05-Jun-2020	1307.34	1310.00	1315.00	1310.00	1315.00	1315.00	1310.23	222	2.91	4	222	100.00
ISEC	EQ	05-Jun-2020	387.55	391.00	398.70	390.75	393.20	394.60	395.50	326922	1292.99	12196	195253	59.72
ISFT	BE	05-Jun-2020	49.05	49.05	51.50	49.05	51.50	51.50	50.76	10629	5.40	49	-	-
ISMTLTD	EQ	05-Jun-2020	3.55	3.55	3.60	3.35	3.55	3.55	3.53	123643	4.36	135	71327	57.69
ITC	EQ	05-Jun-2020	200.15	201.80	202.00	198.65	200.25	200.00	200.33	14632889	29313.88	108844	5545303	37.90
ITDC	EQ	05-Jun-2020	170.30	176.00	187.30	169.80	187.30	187.30	180.89	112618	203.71	2711	61378	54.50
ITDCEM	EQ	05-Jun-2020	38.70	39.10	41.95	39.10	41.00	40.90	40.96	1128101	462.07	2739	912852	80.92
ITI	EQ	05-Jun-2020	86.40	88.50	89.90	87.25	87.95	87.75	88.25	871290	768.92	6504	296128	33.99
IVC	EQ	05-Jun-2020	3.60	3.95	3.95	3.95	3.95	3.95	3.95	163150	6.44	144	163149	100.00
IVP	EQ	05-Jun-2020	38.10	38.10	41.90	38.10	41.90	41.90	40.70	3266	1.33	54	3212	98.35
IVZINGOLD	EQ	05-Jun-2020	4251.65	4251.65	4351.00	4251.65	4255.00	4255.00	4282.88	8	0.34	7	7	87.50
IVZINNIFTY	EQ	05-Jun-2020	1067.95	875.90	1259.39	875.90	1099.90	1099.90	1108.48	71	0.79	18	28	39.44
IZMO	EQ	05-Jun-2020	16.90	17.70	18.55	17.70	18.55	18.55	18.52	11773	2.18	36	10273	87.26
J&KBANK	EQ	05-Jun-2020	13.20	13.40	14.50	13.30	14.50	14.50	13.98	7632650	1067.09	8062	4672727	61.22
JAGRAN	EQ	05-Jun-2020	40.45	40.95	42.30	40.65	41.70	41.75	41.71	2381663	993.49	10101	1196007	50.22
JAGSNPHARM	EQ	05-Jun-2020	26.00	26.75	28.60	26.25	28.50	28.50	28.14	58302	16.41	629	41942	71.94
JAIBALAJI	EQ	05-Jun-2020	19.80	20.75	20.75	19.20	20.75	20.75	20.62	13096	2.70	44	12006	91.68
JAICORPLTD	EQ	05-Jun-2020	78.95	79.25	80.60	77.60	78.00	78.30	79.04	2077148	1641.74	10984	444954	21.42
JAIHINDPRO	BZ	05-Jun-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	500	0.00	1	-	-
JAINSTUDIO	BE	05-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	4137	0.06	3	-	-
JAMNAAUTO	EQ	05-Jun-2020	27.50	28.00	32.50	28.00	31.90	31.40	30.65	5618748	1722.38	18946	1950093	34.71
JASH	EQ	05-Jun-2020	126.20	127.75	138.80	127.75	131.00	131.85	135.07	6874	9.28	91	5539	80.58
JAYAGROGN	EQ	05-Jun-2020	74.20	72.00	81.60	72.00	81.60	81.60	78.55	19111	15.01	381	14320	74.93
JAYBARMARU	EQ	05-Jun-2020	149.00	151.75	163.90	151.75	163.90	163.90	159.16	66577	105.96	1554	34222	51.40
JAYNECOIND	BE	05-Jun-2020	3.15	3.30	3.30	3.00	3.30	3.30	3.24	11751	0.38	33	-	-
JAYSREETEA	EQ	05-Jun-2020	37.20	38.00	40.65	37.90	39.40	39.05	39.43	115882	45.70	1380	63206	54.54
JBCHEPHARM	EQ	05-Jun-2020	697.90	703.95	717.00	697.00	709.15	707.65	705.46	154360	1088.94	14038	86043	55.74
JBFIND	EQ	05-Jun-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	19838	2.29	20	19838	100.00
JBMA	EQ	05-Jun-2020	159.30	162.85	190.00	162.85	183.00	182.75	176.77	106233	187.78	3318	39610	37.29
JCHAC	EQ	05-Jun-2020	2336.20	2330.00	2374.00	2312.00	2329.95	2322.50	2340.80	7021	164.35	1296	3664	52.19
JETAIRWAYS	BZ	05-Jun-2020	26.45	27.75	27.75	27.75	27.75	27.75	27.75	47006	13.04	287	-	-
JETFREIGHT	SM	05-Jun-2020	12.50	11.90	11.90	11.90	11.90	11.90	11.90	12000	1.43	3	12000	100.00
JHS	EQ	05-Jun-2020	11.55	12.50	12.70	12.10	12.70	12.70	12.62	48616	6.13	201	37396	76.92
JIKIND	BE	05-Jun-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	88877	0.32	27	-	-
JINDALPHOT	EQ	05-Jun-2020	13.20	13.00	14.00	13.00	13.95	13.90	13.74	8285	1.14	72	6943	83.80
JINDALPOLY	EQ	05-Jun-2020	309.35	313.00	320.45	303.60	309.15	306.75	311.91	47037	146.71	1619	27444	58.35
JINDALSAW	EQ	05-Jun-2020	53.20	54.30	58.70	54.10	57.00	57.10	56.98	3163531	1802.52	17954	1341886	42.42
JINDALSTEL	EQ	05-Jun-2020	137.05	138.95	147.20	138.35	146.50	145.45	143.50	34572646	49612.09	151767	3638344	10.52
JINDRILL	EQ	05-Jun-2020	67.30	72.70	78.65	70.00	74.50	75.60	75.72	96795	73.30	1709	49163	50.79
JINDWORLD	EQ	05-Jun-2020	35.90	37.65	37.65	37.65	37.65	37.65	37.65	4000	1.51	21	4000	100.00
JISLDVREQS	BE	05-Jun-2020	8.95	9.35	9.35	9.10	9.35	9.35	9.31	80847	7.53	164	-	-
JISLJALEQS	BE	05-Jun-2020	8.85	9.00	9.15	8.50	8.95	8.95	8.89	2670619	237.35	4506	-	-
JITFINFRA	BE	05-Jun-2020	4.10	3.95	4.30	3.90	4.25	4.30	4.23	61266	2.59	79	-	-
JIYAECO	EQ	05-Jun-2020	9.25	8.80	9.70	8.80	9.70	9.70	9.41	298862	28.12	436	246141	82.36
JKCEMENT	EQ	05-Jun-2020	1161.00	1169.90	1177.00	1162.45	1170.15	1170.95	1171.44	27261	319.35	2729	16423	60.24
JKIL	EQ	05-Jun-2020	87.95	88.75	95.00	88.05	93.55	93.80	92.30	186906	172.51	2257	130231	69.68
JKLAKSHMI	EQ	05-Jun-2020	238.85	241.40	250.40	240.90	249.50	248.00	246.85	750280	1852.07	13729	207850	27.70
JKPAPER	EQ	05-Jun-2020	92.50	92.80	96.25	92.80	95.70	95.60	94.94	1654915	1571.17	11879	602813	36.43
JKTYRE	EQ	05-Jun-2020	55.05	55.60	59.30	55.50	57.95	57.65	57.66	1638082	944.52	10500	610812	37.29
JMA	EQ	05-Jun-2020	19.40	19.80	21.85	19.20	21.50	20.70	20.34	18152	3.69	65	10458	57.61
JMCPROJECT	EQ	05-Jun-2020	42.35	43.90	45.95	42.70	45.45	45.15	44.71	186000	83.16	1293	118441	63.68
JMFINANCIL	EQ	05-Jun-2020	70.45	70.50	70.50	68.10	68.95	69.00	68.94	1415731	975.99	9473	515279	36.40
JMTAUTOLTD	EQ	05-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	199905	6.00	317	193786	96.94
JOCIL	EQ	05-Jun-2020	157.85	155.00	171.15	154.35	166.20	167.20	166.49	42093	70.08	1162	22145	52.61
JPASSOCIAT	EQ	05-Jun-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.44	34538316	498.51	4139	22475129	65.07
JPINFRATEC	EQ	05-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	1615275	15.34	249	1135210	70.28
JPOLYINVST	EQ	05-Jun-2020	9.65	9.65	9.65	9.65	9.65	9.65	9.65	43	0.00	4	43	100.00
JPPOWER	EQ	05-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	693050	7.62	245	693050	100.00
JSL	EQ	05-Jun-2020	32.75	33.50	38.40	33.25	37.20	36.60	36.60	2297521	840.94	7324	676075	29.43
JSLHISAR	EQ	05-Jun-2020	43.65	47.00	52.35	45.05	51.35	51.40	50.85	1096736	557.71	4656	415631	37.90
JSWENERGY	EQ	05-Jun-2020	42.05	42.25	45.05	42.25	44.55	44.30	43.41	8146915	3536.70	10619	6209287	76.22
JSWHL	EQ	05-Jun-2020	1796.30	1825.00	1950.00	1810.00	1892.00	1902.20	1896.97	1578	29.93	301	1287	81.56
JSWSTEEL	EQ	05-Jun-2020	192.00	195.95	202.40	194.05	198.00	197.05	199.09	26006736	51777.06	142788	4273761	16.43
JTEKTINDIA	EQ	05-Jun-2020	51.60	52.40	54.75	51.80	53.50	53.20	53.48	624155	333.78	3744	283284	45.39
JUBILANT	EQ	05-Jun-2020	537.35	564.00	585.95	545.00	576.00	572.55	565.49	964262	5452.80	29671	345961	35.88
JUBLFOOD	EQ	05-Jun-2020	1683.45	1688.00	1710.00	1635.00	1687.95	1685.60	1671.10	1174762	19631.40	46744	177080	15.07
JUBLINDS	EQ	05-Jun-2020	96.50	99.00	101.70	97.95	99.10	98.80	99.59	18483	18.41	618	10701	57.90
JUMPNET	EQ	05-Jun-2020	47.90	47.30	49.00	47.30	48.30	48.15	48.51	528998	256.63	668	345255	65.27
JUNIORBEES	EQ	05-Jun-2020	258.25	262.88	264.00	256.00	264.00	263.53	262.65	99173	260.48	2403	69340	69.92
JUSTDIAL	EQ	05-Jun-2020	404.80	412.90	413.85	399.50	409.60	407.45	407.76	2664191	10863.64	43335	312043	11.71
JVLAGRO	BZ	05-Jun-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.60	377442	2.26	96	-	-
JYOTHYLAB	EQ	05-Jun-2020	109.80	112.00	120.85	111.00	118.00	117.50	115.96	1396961	1619.85	12728	568677	40.71
JYOTISTRUC	BZ	05-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	16272	0.36	12	-	-
KABRAEXTRU	EQ	05-Jun-2020	46.30	45.15	51.00	45.15	49.90	49.95	48.67	222385	108.23	1790	141463	63.61
KAJARIACER	EQ	05-Jun-2020	380.75	384.80	391.25	381.40	388.00	387.20	387.04	566086	2190.96	11734	367871	64.99
KAKATCEM	EQ	05-Jun-2020	140.70	143.50	147.70	142.30	147.70	147.70	146.95	53975	79.32	720	30158	55.87
KALPATPOWR	EQ	05-Jun-2020	212.65	214.50	220.90	213.15	218.00	218.35	217.77	1240422	2701.28	16554	636978	51.35
KALYANIFRG	BE	05-Jun-2020	142.80	142.20	149.40	136.00	142.95	142.95	140.55	2020	2.84	37	-	-
KAMATHOTEL	EQ	05-Jun-2020	23.05	23.35	27.65	23.20	27.65	27.50	25.88	264208	68.38	1220	147007	55.64
KAMDHENU	EQ	05-Jun-2020	82.70	89.60	90.95	85.00	90.95	90.35	89.18	265891	237.12	2428	139663	52.53
KANANIIND	BE	05-Jun-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	10786	0.30	10	-	-
KANORICHEM	EQ	05-Jun-2020	32.85	35.05	35.70	34.40	35.40	34.90	35.12	54579	19.17	554	37978	69.58
KANSAINER	EQ	05-Jun-2020	391.70	393.05	403.00	393.05	398.80	399.65	398.87	124520	496.68	3883	61770	49.61
KAPSTON	EQ	05-Jun-2020	93.55	90.50	94.65	90.50	94.40	93.85	92.20	611	0.56	19	584	95.58
KARDA	BE	05-Jun-2020	185.75	185.00	195.00	178.15	195.00	195.00	191.36	14578	27.90	138	-	-
KARMAENG	EQ	05-Jun-2020	9.85	10.80	10.80	9.00	10.60	10.75	10.34	42470	4.39	251	3733	8.79
KARURVYSYA	EQ	05-Jun-2020	25.05	25.90	27.00	24.80	26.80	26.75	26.29	1603691	421.65	4516	958278	59.75
KAYA	EQ	05-Jun-2020	194.60	204.30	204.30	204.30	204.30	204.30	204.30	2400	4.90	46	2400	100.00
KCP	EQ	05-Jun-2020	41.30	41.55	45.50	41.55	43.75	43.95	43.65	459822	200.70	1927	283158	61.58
KCPSUGIND	EQ	05-Jun-2020	13.60	13.85	14.85	13.70	14.10	14.10	14.30	676270	96.73	1622	248887	36.80
KDDL	EQ	05-Jun-2020	126.25	135.50	138.00	130.00	137.00	136.95	136.32	6464	8.81	219	4833	74.77
KEC	EQ	05-Jun-2020	237.80	240.00	249.40	234.50	245.30	246.00	242.00	727637	1760.88	11649	301029	41.37
KECL	EQ	05-Jun-2020	9.80	10.00	10.25	9.70	10.25	10.25	10.08	51520	5.19	211	41867	81.26
KEI	EQ	05-Jun-2020	332.20	340.00	362.00	336.25	352.20	352.00	350.77	466721	1637.12	11622	188708	40.43
KELLTONTEC	BE	05-Jun-2020	15.40	15.65	15.65	14.75	15.00	14.90	14.95	30557	4.57	130	-	-
KENNAMET	EQ	05-Jun-2020	721.10	720.05	733.00	707.95	733.00	732.80	719.77	2677	19.27	354	2052	76.65
KERNEX	BE	05-Jun-2020	14.70	15.40	15.40	15.40	15.40	15.40	15.40	1266	0.19	9	-	-
KESORAMIND	EQ	05-Jun-2020	32.15	33.80	33.95	32.50	32.65	32.80	33.09	310196	102.64	1243	213224	68.74
KEYFINSERV	EQ	05-Jun-2020	37.85	39.65	39.65	36.00	36.00	36.00	36.02	1455	0.52	18	1205	82.82
KGL	BZ	05-Jun-2020	0.30	0.30	0.35	0.25	0.30	0.35	0.31	1920607	5.98	186	-	-
KHADIM	EQ	05-Jun-2020	134.30	141.70	147.70	140.85	147.70	147.70	146.30	718086	1050.59	6077	343403	47.82
KHANDSE	EQ	05-Jun-2020	10.30	9.85	10.80	9.80	10.80	10.80	10.22	1410	0.14	11	856	60.71
KICL	EQ	05-Jun-2020	1185.00	1249.95	1250.00	1186.00	1224.00	1212.30	1217.97	328	3.99	77	265	80.79
KILITCH	EQ	05-Jun-2020	98.25	99.05	102.50	99.05	100.90	100.30	100.60	11067	11.13	490	5178	46.79
KINGFA	EQ	05-Jun-2020	428.35	438.05	444.00	422.10	443.00	440.80	436.22	7436	32.44	427	4827	64.91
KIOCL	EQ	05-Jun-2020	78.50	86.35	86.35	82.60	86.35	86.35	86.25	15378	13.26	127	15129	98.38
KIRIINDUS	EQ	05-Jun-2020	363.70	370.40	397.40	370.40	376.05	376.10	382.51	205656	786.65	5617	105741	51.42
KIRLFER	EQ	05-Jun-2020	55.00	55.05	63.50	55.00	61.95	61.55	60.87	41934	25.52	589	27204	64.87
KIRLOSBROS	EQ	05-Jun-2020	100.15	102.70	107.40	101.00	104.70	105.10	104.54	124851	130.51	2577	64175	51.40
KIRLOSENG	EQ	05-Jun-2020	103.50	104.50	112.50	104.50	107.95	107.85	108.23	93610	101.32	1178	65386	69.85
KIRLOSIND	EQ	05-Jun-2020	514.95	522.05	598.00	510.95	536.20	542.60	543.52	3148	17.11	552	1827	58.04
KITEX	EQ	05-Jun-2020	100.25	101.45	117.35	100.75	115.10	114.00	110.50	585793	647.28	5142	253420	43.26
KKCL	EQ	05-Jun-2020	785.90	785.90	794.95	780.00	794.65	794.25	786.55	1171	9.21	160	970	82.84
KMSUGAR	EQ	05-Jun-2020	7.45	7.65	8.45	7.65	8.30	8.25	8.12	816794	66.34	1261	472518	57.85
KNRCON	EQ	05-Jun-2020	195.55	195.95	203.95	195.95	202.20	201.25	200.67	179863	360.93	4070	98226	54.61
KOHINOOR	BZ	05-Jun-2020	7.95	8.00	8.30	7.70	8.30	8.30	8.14	20632	1.68	103	-	-
KOKUYOCMLN	EQ	05-Jun-2020	63.15	65.00	65.95	58.80	61.00	60.95	61.50	634165	390.03	5277	321703	50.73
KOLTEPATIL	EQ	05-Jun-2020	157.40	160.00	169.75	157.60	163.30	163.45	164.83	221817	365.61	6417	60329	27.20
KOPRAN	EQ	05-Jun-2020	29.15	29.95	30.00	28.80	29.10	29.05	29.37	143283	42.09	999	92320	64.43
KOTAKBANK	EQ	05-Jun-2020	1334.40	1344.00	1358.00	1321.00	1347.85	1337.80	1337.72	5688226	76092.55	177632	1807221	31.77
KOTAKBKETF	EQ	05-Jun-2020	208.03	209.87	214.50	207.30	214.49	212.39	210.10	240864	506.05	889	45201	18.77
KOTAKGOLD	EQ	05-Jun-2020	410.10	410.25	413.90	408.20	413.90	413.10	411.32	23950	98.51	779	14379	60.04
KOTAKNIFTY	EQ	05-Jun-2020	103.80	104.09	105.65	104.03	105.45	105.02	104.73	50729	53.13	862	26863	52.95
KOTAKNV20	EQ	05-Jun-2020	52.01	52.90	53.00	51.50	52.80	52.71	52.45	3685	1.93	62	2042	55.41
KOTAKPSUBK	EQ	05-Jun-2020	129.00	130.00	138.00	129.01	138.00	136.13	133.36	21335	28.45	426	13176	61.76
KOTARISUG	EQ	05-Jun-2020	13.60	13.80	14.50	13.50	13.95	13.90	14.00	436765	61.14	940	246110	56.35
KOTHARIPET	EQ	05-Jun-2020	15.95	16.40	16.60	15.70	15.90	15.90	16.07	79273	12.74	403	63522	80.13
KOTHARIPRO	EQ	05-Jun-2020	81.85	77.80	77.80	77.80	77.80	77.80	77.80	13658	10.63	259	12657	92.67
KPITTECH	EQ	05-Jun-2020	55.15	56.60	57.90	55.40	57.90	57.90	56.99	572169	326.07	6838	430330	75.21
KPRMILL	EQ	05-Jun-2020	463.40	465.00	490.00	465.00	489.00	484.20	475.81	14113	67.15	990	4022	28.50
KRBL	EQ	05-Jun-2020	209.35	214.00	234.70	212.00	229.50	229.05	224.28	851245	1909.17	12075	361405	42.46
KREBSBIO	EQ	05-Jun-2020	85.20	85.40	88.00	83.10	84.00	85.35	86.05	13626	11.73	320	9685	71.08
KRIDHANINF	BE	05-Jun-2020	2.75	2.85	2.85	2.65	2.80	2.80	2.76	335174	9.24	211	-	-
KRISHANA	BE	05-Jun-2020	40.00	41.00	41.00	40.80	40.80	40.80	40.94	611	0.25	12	-	-
KSB	EQ	05-Jun-2020	504.30	507.55	534.00	502.75	516.50	515.85	513.88	49063	252.13	2974	29001	59.11
KSCL	EQ	05-Jun-2020	514.95	519.90	522.95	510.20	517.00	518.65	517.58	196732	1018.25	6773	68141	34.64
KSERASERA	BE	05-Jun-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.21	5403875	11.61	529	-	-
KSK	EQ	05-Jun-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	1256072	7.53	290	950284	75.66
KSL	EQ	05-Jun-2020	169.15	173.15	183.00	168.10	177.85	177.15	177.34	316235	560.81	7300	104704	33.11
KTKBANK	EQ	05-Jun-2020	40.35	40.90	44.00	39.90	42.95	43.00	42.19	12336273	5204.19	28606	5024477	40.73
KUANTUM	EQ	05-Jun-2020	407.15	451.85	470.00	407.55	455.00	445.65	439.77	3308	14.55	268	2530	76.48
KWALITY	EQ	05-Jun-2020	2.40	2.45	2.50	2.30	2.50	2.50	2.40	1873588	44.96	1294	1056363	56.38
L&TFH	EQ	05-Jun-2020	58.10	58.80	62.90	58.40	62.85	62.30	60.86	24401759	14851.68	67765	6943646	28.46
L&TFINANCE	N8	05-Jun-2020	1030.50	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	5	0.05	1	5	100.00
L&TFINANCE	NA	05-Jun-2020	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
L&TFINANCE	NC	05-Jun-2020	1042.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	12	0.13	1	12	100.00
L&TFINANCE	NG	05-Jun-2020	1060.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	59	0.65	2	59	100.00
L&TFINANCE	NI	05-Jun-2020	1075.00	1077.90	1077.90	1077.90	1077.90	1077.90	1077.90	60	0.65	4	60	100.00
L&TFINANCE	NO	05-Jun-2020	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	1	50	100.00
L&TFINANCE	NQ	05-Jun-2020	1025.00	1087.90	1087.90	1087.90	1087.90	1087.90	1087.90	18	0.20	2	18	100.00
L&TFINANCE	NS	05-Jun-2020	1150.00	1094.45	1094.45	1094.45	1094.45	1094.45	1094.45	10	0.11	1	10	100.00
L&TFINANCE	NY	05-Jun-2020	1031.00	1033.00	1034.00	1033.00	1033.00	1033.00	1033.14	250	2.58	5	250	100.00
L&TFINANCE	Y1	05-Jun-2020	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
L&TFINANCE	Y3	05-Jun-2020	1020.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1	0.01	1	1	100.00
L&TFINANCE	Y5	05-Jun-2020	1044.99	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	150	1.57	4	150	100.00
L&TFINANCE	Y6	05-Jun-2020	1012.00	1008.80	1008.80	1008.80	1008.80	1008.80	1008.80	25	0.25	3	25	100.00
L&TFINANCE	Y9	05-Jun-2020	1048.66	1061.90	1063.00	1059.98	1059.98	1059.98	1060.92	445	4.72	17	445	100.00
L&TINFRA	N1	05-Jun-2020	1026.00	1027.00	1038.00	1027.00	1035.00	1035.00	1033.22	32	0.33	6	18	56.25
L&TINFRA	N2	05-Jun-2020	2014.00	2014.00	2014.00	2014.00	2014.00	2014.00	2014.00	2	0.04	1	2	100.00
L&TINFRA	N3	05-Jun-2020	1030.00	1033.00	1033.00	1030.00	1033.00	1033.00	1032.99	202	2.09	6	200	99.01
L&TINFRA	N4	05-Jun-2020	1974.78	1970.00	1974.97	1962.01	1974.97	1974.51	1971.73	83	1.64	8	83	100.00
L&TINFRA	N5	05-Jun-2020	1008.03	1012.00	1019.00	1012.00	1019.00	1019.00	1016.38	8	0.08	2	8	100.00
L&TINFRA	N6	05-Jun-2020	2056.04	2056.00	2062.00	2056.00	2062.00	2061.33	2060.12	135	2.78	10	134	99.26
LAKSHVILAS	EQ	05-Jun-2020	13.20	13.25	13.85	13.15	13.85	13.85	13.55	997734	135.23	1693	691891	69.35
LALPATHLAB	EQ	05-Jun-2020	1535.25	1540.00	1674.35	1530.00	1646.00	1640.15	1609.07	273695	4403.95	14566	121151	44.26
LAMBODHARA	EQ	05-Jun-2020	26.85	27.45	28.00	25.50	26.75	26.45	26.87	13148	3.53	204	9421	71.65
LAOPALA	EQ	05-Jun-2020	167.55	168.95	173.00	165.05	168.90	168.20	169.19	120172	203.32	3048	62189	51.75
LASA	EQ	05-Jun-2020	39.35	41.00	43.25	40.40	42.75	43.15	42.44	427169	181.29	1483	192766	45.13
LAURUSLABS	EQ	05-Jun-2020	469.95	471.20	477.90	468.20	472.50	471.05	473.07	299040	1414.67	8744	160705	53.74
LAXMIMACH	EQ	05-Jun-2020	2687.10	2689.15	2759.00	2689.00	2750.00	2730.45	2709.64	7096	192.28	1093	5326	75.06
LEMONTREE	EQ	05-Jun-2020	21.75	22.80	22.80	22.80	22.80	22.80	22.80	1603140	365.52	729	1603140	100.00
LEXUS	SM	05-Jun-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	1000	0.06	1	1000	100.00
LFIC	EQ	05-Jun-2020	41.05	42.70	42.70	42.70	42.70	42.70	42.70	133	0.06	5	133	100.00
LGBBROSLTD	EQ	05-Jun-2020	228.15	231.45	234.50	228.15	231.00	231.25	231.20	28803	66.59	1200	18089	62.80
LGBFORGE	EQ	05-Jun-2020	2.20	2.10	2.30	2.10	2.30	2.30	2.25	37462	0.84	52	24120	64.39
LIBAS	EQ	05-Jun-2020	41.20	41.20	45.00	40.65	44.50	44.25	43.06	21852	9.41	207	9070	41.51
LIBERTSHOE	EQ	05-Jun-2020	113.95	115.25	136.70	115.10	136.70	136.70	130.32	2903920	3784.44	26941	521858	17.97
LICHSGFIN	EQ	05-Jun-2020	245.15	247.00	263.40	246.20	263.10	261.85	255.59	10001033	25561.43	105031	2164112	21.64
LICNETFGSC	EQ	05-Jun-2020	23.28	23.60	23.60	22.51	23.60	23.47	23.43	29212	6.84	110	25957	88.86
LICNETFN50	EQ	05-Jun-2020	106.00	106.00	109.90	105.00	106.05	106.42	107.94	680	0.73	45	390	57.35
LICNETFSEN	EQ	05-Jun-2020	409.21	432.00	432.00	432.00	432.00	432.00	432.00	8	0.03	4	8	100.00
LICNFNHGP	EQ	05-Jun-2020	105.00	105.00	107.60	105.00	107.00	107.00	106.98	651	0.70	19	640	98.31
LINCOLN	EQ	05-Jun-2020	162.10	164.00	169.00	161.55	163.05	164.50	165.35	105177	173.91	2094	46010	43.75
LINCPEN	EQ	05-Jun-2020	155.90	157.40	159.95	152.10	157.85	159.05	155.89	2313	3.61	106	1167	50.45
LINDEINDIA	EQ	05-Jun-2020	538.35	540.50	564.00	540.00	548.00	548.05	552.89	82679	457.12	3984	38473	46.53
LIQUIDBEES	EQ	05-Jun-2020	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	821422	8214.21	4591	613082	74.64
LIQUIDETF	EQ	05-Jun-2020	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	12305	123.05	105	9003	73.17
LOKESHMACH	EQ	05-Jun-2020	17.50	17.80	19.25	17.50	18.75	18.85	18.53	32949	6.11	225	26211	79.55
LOTUSEYE	EQ	05-Jun-2020	23.85	24.00	24.85	23.20	23.85	23.65	23.77	7618	1.81	135	5481	71.95
LOVABLE	EQ	05-Jun-2020	51.60	51.95	59.30	51.25	56.45	56.00	56.09	365526	205.01	2785	129692	35.48
LPDC	BE	05-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	11546	0.13	9	-	-
LSIL	EQ	05-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	5165003	43.14	1282	2521459	48.82
LT	EQ	05-Jun-2020	930.70	940.00	959.90	936.60	957.55	955.25	950.73	6071134	57719.80	158050	1619335	26.67
LTI	EQ	05-Jun-2020	1861.25	1865.05	1870.70	1849.10	1856.10	1857.25	1858.47	54930	1020.86	10534	33527	61.04
LTMFEOFR	MF	05-Jun-2020	7.27	6.55	6.55	6.55	6.55	6.55	6.55	2500	0.16	1	2500	100.00
LTTS	EQ	05-Jun-2020	1279.10	1291.00	1339.05	1286.30	1338.00	1331.35	1317.87	142174	1873.67	12217	66771	46.96
LUMAXIND	EQ	05-Jun-2020	962.40	981.00	1076.50	975.00	1020.00	1033.80	1032.97	17406	179.80	2495	7629	43.83
LUMAXTECH	EQ	05-Jun-2020	74.15	75.50	78.00	71.80	77.50	77.50	76.45	52067	39.80	883	20533	39.44
LUPIN	EQ	05-Jun-2020	907.60	919.90	923.90	898.10	904.00	902.35	912.96	3694058	33725.37	70056	656320	17.77
LUXIND	EQ	05-Jun-2020	1001.25	1009.00	1199.00	1005.00	1142.10	1143.00	1131.38	411095	4651.06	22238	98932	24.07
LYKALABS	EQ	05-Jun-2020	16.45	16.90	17.40	16.10	17.40	17.25	17.02	46332	7.88	287	34612	74.70
LYPSAGEMS	EQ	05-Jun-2020	3.30	3.30	3.45	3.30	3.45	3.45	3.41	15973	0.55	43	13973	87.48
M&M	EQ	05-Jun-2020	478.45	479.00	489.45	475.40	484.30	484.20	482.43	6265849	30228.40	98856	1496751	23.89
M&MFIN	EQ	05-Jun-2020	148.80	150.80	155.50	149.55	155.30	154.30	152.99	10285419	15735.56	57672	3045449	29.61
M&MFIN	N2	05-Jun-2020	1025.01	1029.01	1029.01	1029.01	1029.01	1029.01	1029.01	10	0.10	1	10	100.00
M&MFIN	N3	05-Jun-2020	1357.00	1379.90	1379.91	1379.90	1379.91	1379.90	1379.91	40	0.55	2	40	100.00
M100	EQ	05-Jun-2020	14.50	14.79	14.80	14.70	14.80	14.75	14.76	45696	6.74	318	24125	52.79
M50	EQ	05-Jun-2020	97.61	97.61	99.98	95.25	99.98	99.56	99.34	982	0.98	51	808	82.28
MAANALU	EQ	05-Jun-2020	43.75	44.05	47.80	44.00	46.75	46.40	46.21	13579	6.27	281	7781	57.30
MACPOWER	SM	05-Jun-2020	67.60	64.25	68.25	64.25	68.25	68.25	64.65	10000	6.47	14	9000	90.00
MADHAV	EQ	05-Jun-2020	20.00	21.75	21.75	20.50	21.60	21.60	21.21	2517	0.53	36	1934	76.84
MADHUCON	BE	05-Jun-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.85	8947	0.17	15	-	-
MADRASFERT	EQ	05-Jun-2020	14.85	15.00	15.40	14.65	15.15	15.15	15.20	126016	19.16	431	90260	71.63
MAGADSUGAR	EQ	05-Jun-2020	96.15	101.75	105.75	101.15	105.75	105.75	104.22	51930	54.12	732	37982	73.14
MAGMA	EQ	05-Jun-2020	13.95	14.00	14.60	14.00	14.60	14.60	14.50	3008820	436.20	3180	2423390	80.54
MAGMA	N6	05-Jun-2020	970.00	999.00	1000.00	999.00	1000.00	1000.00	999.97	309	3.09	2	309	100.00
MAGNUM	EQ	05-Jun-2020	2.80	3.05	3.05	2.80	3.05	2.95	2.95	19748	0.58	28	12560	63.60
MAHABANK	EQ	05-Jun-2020	10.25	10.50	10.65	10.30	10.55	10.60	10.51	3054473	321.03	3953	1891216	61.92
MAHAPEXLTD	BE	05-Jun-2020	60.90	60.90	63.40	57.90	62.80	59.00	59.63	1777	1.06	17	-	-
MAHASTEEL	EQ	05-Jun-2020	88.00	87.95	91.00	87.95	89.20	90.50	89.49	24271	21.72	321	22483	92.63
MAHEPC	EQ	05-Jun-2020	136.45	139.30	142.70	135.50	137.95	137.00	139.05	127831	177.75	2123	72922	57.05
MAHESHWARI	EQ	05-Jun-2020	160.45	161.05	165.05	161.00	163.90	162.70	163.49	42651	69.73	297	14089	33.03
MAHICKRA	SM	05-Jun-2020	74.00	76.30	76.30	73.05	75.00	75.00	74.78	4500	3.37	3	4500	100.00
MAHINDCIE	EQ	05-Jun-2020	102.85	104.90	106.60	98.00	105.00	105.25	103.66	100239	103.90	1592	60837	60.69
MAHLIFE	EQ	05-Jun-2020	199.95	199.95	207.90	198.35	203.15	203.30	203.20	88080	178.98	5149	63198	71.75
MAHLOG	EQ	05-Jun-2020	296.45	305.00	309.50	280.00	293.50	293.10	292.85	158452	464.02	4804	73756	46.55
MAHSCOOTER	EQ	05-Jun-2020	2285.05	2290.00	2400.00	2273.00	2373.90	2376.45	2338.30	24726	578.17	3104	12757	51.59
MAHSEAMLES	EQ	05-Jun-2020	210.10	215.05	227.00	211.50	217.75	217.90	220.40	182140	401.44	3459	85146	46.75
MAITHANALL	EQ	05-Jun-2020	385.45	389.85	439.75	389.85	422.00	427.40	421.79	129583	546.57	4765	45445	35.07
MAJESCO	EQ	05-Jun-2020	356.70	361.00	361.00	347.15	352.10	354.60	354.69	14909	52.88	1191	7993	53.61
MALUPAPER	EQ	05-Jun-2020	27.50	28.75	30.00	27.55	29.50	29.20	28.79	69816	20.10	481	34910	50.00
MAN50ETF	EQ	05-Jun-2020	101.40	101.40	102.80	101.40	102.50	102.50	102.51	3247	3.33	21	3246	99.97
MANAKALUCO	EQ	05-Jun-2020	4.65	4.70	5.25	4.55	5.15	5.15	4.94	76384	3.77	71	69070	90.42
MANAKCOAT	EQ	05-Jun-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	1361	0.05	4	1361	100.00
MANAKSIA	EQ	05-Jun-2020	32.25	32.25	35.45	32.25	35.00	35.35	34.82	43784	15.24	489	34901	79.71
MANAKSTEEL	EQ	05-Jun-2020	9.35	9.45	9.75	9.05	9.75	9.70	9.61	45229	4.35	135	38197	84.45
MANALIPETC	EQ	05-Jun-2020	15.40	15.50	16.55	15.35	16.30	16.20	16.01	360004	57.62	946	219973	61.10
MANAPPURAM	EQ	05-Jun-2020	134.50	135.00	137.85	134.30	135.20	135.15	136.02	5742676	7811.21	30055	1318310	22.96
MANGALAM	BE	05-Jun-2020	59.65	62.60	62.60	62.50	62.60	62.60	62.60	24265	15.19	184	-	-
MANGCHEFER	EQ	05-Jun-2020	37.60	37.95	39.00	37.60	37.70	38.10	38.49	205833	79.23	2886	106257	51.62
MANGLMCEM	EQ	05-Jun-2020	177.50	180.95	184.00	179.95	181.65	181.85	182.31	36043	65.71	763	25544	70.87
MANGTIMBER	EQ	05-Jun-2020	6.40	6.35	6.45	6.35	6.45	6.45	6.44	596	0.04	10	592	99.33
MANINDS	EQ	05-Jun-2020	41.70	41.95	46.85	41.80	45.00	45.10	44.97	408282	183.62	2699	231837	56.78
MANINFRA	EQ	05-Jun-2020	17.65	17.70	19.00	17.70	18.50	18.65	18.49	241414	44.63	1097	127546	52.83
MANUGRAPH	EQ	05-Jun-2020	7.20	7.20	7.90	7.20	7.90	7.90	7.62	16304	1.24	77	13228	81.13
MANXT50	EQ	05-Jun-2020	247.30	250.00	254.20	250.00	253.20	253.29	252.22	525	1.32	24	366	69.71
MARALOVER	EQ	05-Jun-2020	12.00	12.00	12.60	11.50	12.30	12.30	12.33	10248	1.26	64	6301	61.49
MARATHON	EQ	05-Jun-2020	47.90	50.50	52.65	44.20	52.65	52.65	51.22	12017	6.15	295	7754	64.53
MARICO	EQ	05-Jun-2020	333.15	335.15	335.70	325.50	326.90	326.40	329.13	2897897	9537.91	38797	1341858	46.30
MARINE	SM	05-Jun-2020	96.00	97.00	97.85	97.00	97.85	97.85	97.47	10000	9.75	5	4000	40.00
MARKSANS	EQ	05-Jun-2020	30.30	31.80	31.80	31.80	31.80	31.80	31.80	441663	140.45	847	441563	99.98
MARSHALL	SM	05-Jun-2020	7.20	7.55	7.55	6.85	7.35	7.35	7.09	75000	5.32	23	72000	96.00
MARUTI	EQ	05-Jun-2020	5690.20	5728.30	5785.00	5671.10	5757.00	5746.20	5741.54	1236660	71003.38	113824	191418	15.48
MASFIN	EQ	05-Jun-2020	605.35	619.75	656.00	606.65	623.20	621.55	631.78	23518	148.58	2947	12162	51.71
MASKINVEST	BE	05-Jun-2020	17.10	17.10	17.95	17.05	17.95	17.95	17.36	252	0.04	8	-	-
MASTEK	EQ	05-Jun-2020	285.45	292.00	309.10	285.00	292.65	294.00	297.59	56591	168.41	3401	16218	28.66
MATRIMONY	EQ	05-Jun-2020	345.80	359.95	360.75	347.05	360.00	355.00	357.92	5329	19.07	323	3674	68.94
MAWANASUG	EQ	05-Jun-2020	25.45	26.45	26.70	25.60	26.70	26.70	26.64	42025	11.19	152	37767	89.87
MAXINDIA	EQ	05-Jun-2020	69.30	71.25	71.55	68.05	69.00	68.95	69.40	967142	671.21	4637	827632	85.58
MAXVIL	EQ	05-Jun-2020	31.95	33.00	34.60	31.55	33.00	33.10	32.97	198539	65.46	812	136656	68.83
MAYURUNIQ	EQ	05-Jun-2020	160.30	159.10	175.00	159.10	175.00	173.70	170.59	137072	233.82	4325	68233	49.78
MAZDA	EQ	05-Jun-2020	281.70	284.00	294.00	283.00	290.00	290.95	288.88	14259	41.19	665	7865	55.16
MBAPL	BE	05-Jun-2020	61.75	61.75	64.75	58.75	64.75	64.75	62.91	7150	4.50	9	-	-
MBECL	BE	05-Jun-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	5653	0.31	10	-	-
MBLINFRA	BE	05-Jun-2020	5.00	5.10	5.15	4.95	5.05	5.00	5.05	29530	1.49	74	-	-
MCDHOLDING	EQ	05-Jun-2020	24.50	24.50	26.85	22.55	26.70	26.65	25.99	64317	16.71	401	40623	63.16
MCDOWELL-N	EQ	05-Jun-2020	578.35	583.00	595.00	577.05	587.00	586.05	586.73	4592469	26945.57	72049	1131023	24.63
MCL	SM	05-Jun-2020	75.00	75.00	75.00	73.05	73.05	73.05	74.02	3600	2.66	3	3600	100.00
MCLEODRUSS	BE	05-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	44208	2.32	79	-	-
MCX	EQ	05-Jun-2020	1220.30	1227.00	1244.00	1201.00	1213.70	1210.35	1215.83	203761	2477.38	10333	70164	34.43
MEGASOFT	EQ	05-Jun-2020	5.70	5.90	6.10	5.90	5.90	6.05	5.99	66960	4.01	111	59241	88.47
MEGH	EQ	05-Jun-2020	48.65	48.95	50.45	48.75	49.90	49.95	49.75	1157751	575.94	4780	539990	46.64
MELSTAR	BZ	05-Jun-2020	3.20	3.20	3.35	3.20	3.35	3.35	3.31	6190	0.20	21	-	-
MENONBE	EQ	05-Jun-2020	32.90	33.00	34.50	32.50	33.00	32.95	33.19	101235	33.60	474	88241	87.16
MEP	BE	05-Jun-2020	20.00	20.80	21.00	19.50	21.00	21.00	20.76	95675	19.86	268	-	-
MERCATOR	BE	05-Jun-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.73	1098763	7.97	246	-	-
METALFORGE	BE	05-Jun-2020	4.35	4.35	4.55	4.15	4.55	4.50	4.41	13226	0.58	34	-	-
METKORE	BZ	05-Jun-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.34	13756	0.05	6	-	-
METROPOLIS	EQ	05-Jun-2020	1441.70	1455.00	1492.95	1442.00	1460.00	1453.60	1465.10	80150	1174.28	8542	38699	48.28
MFSL	EQ	05-Jun-2020	460.80	466.20	475.00	461.45	474.60	473.35	469.51	1005279	4719.92	18462	147029	14.63
MGEL	SM	05-Jun-2020	57.35	57.35	57.35	57.35	57.35	57.35	57.35	4000	2.29	2	4000	100.00
MGL	EQ	05-Jun-2020	1024.65	1038.25	1038.25	1002.00	1013.00	1012.65	1013.38	1165374	11809.65	47398	367629	31.55
MHHL	SM	05-Jun-2020	14.45	13.75	13.75	13.75	13.75	13.75	13.75	6000	0.83	2	3000	50.00
MHRIL	EQ	05-Jun-2020	172.50	174.90	174.90	170.00	172.60	171.85	171.77	38138	65.51	1024	20602	54.02
MIC	EQ	05-Jun-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.80	148263	1.18	71	144963	97.77
MIDHANI	EQ	05-Jun-2020	199.90	201.70	205.00	199.60	201.80	201.90	202.16	970600	1962.21	16487	388619	40.04
MILTON	SM	05-Jun-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	8800	0.89	2	8800	100.00
MINDACORP	EQ	05-Jun-2020	58.55	59.30	64.30	59.20	62.80	62.85	62.29	4773543	2973.51	18317	2202375	46.14
MINDAIND	EQ	05-Jun-2020	283.20	284.90	294.00	282.10	285.05	286.85	288.18	389539	1122.57	6715	135147	34.69
MINDTECK	EQ	05-Jun-2020	21.10	21.50	22.15	21.10	22.15	22.15	22.12	19788	4.38	91	19779	99.95
MINDTREE	EQ	05-Jun-2020	935.35	940.00	946.55	916.30	920.40	919.15	927.84	1207763	11206.16	39728	295970	24.51
MIRCELECTR	EQ	05-Jun-2020	5.15	5.15	5.65	5.00	5.65	5.65	5.43	1056141	57.35	2200	846692	80.17
MIRZAINT	EQ	05-Jun-2020	43.15	43.85	48.10	43.65	46.40	46.50	46.27	1785584	826.23	9966	498141	27.90
MITTAL	EQ	05-Jun-2020	138.60	140.50	140.50	139.15	140.50	140.30	140.02	239647	335.55	1338	62210	25.96
MMFL	EQ	05-Jun-2020	171.55	173.00	179.40	170.20	177.75	176.35	174.87	32508	56.85	667	25908	79.70
MMP	EQ	05-Jun-2020	55.00	56.80	60.90	53.15	60.75	60.50	58.49	6867	4.02	129	5847	85.15
MMTC	EQ	05-Jun-2020	15.25	15.45	16.25	15.40	15.95	15.95	15.89	2362450	375.49	4108	893142	37.81
MODIRUBBER	BE	05-Jun-2020	28.15	26.75	29.50	26.75	29.40	29.40	29.29	1664	0.49	11	-	-
MOHOTAIND	EQ	05-Jun-2020	7.45	7.65	7.80	7.65	7.80	7.80	7.78	475	0.04	7	475	100.00
MOIL	EQ	05-Jun-2020	130.10	133.70	148.00	133.70	145.00	146.05	142.31	2365304	3365.96	26306	1030695	43.58
MOLDTECH	EQ	05-Jun-2020	39.80	39.10	40.40	36.30	38.90	38.45	38.49	92700	35.68	832	56113	60.53
MOLDTKPAC	EQ	05-Jun-2020	192.00	197.00	197.00	192.30	194.55	195.65	195.55	37633	73.59	1123	24776	65.84
MONTECARLO	EQ	05-Jun-2020	161.35	163.50	163.50	156.50	161.00	159.15	159.44	171189	272.94	3374	91126	53.23
MORARJEE	EQ	05-Jun-2020	9.75	10.15	10.70	9.25	10.35	10.45	10.25	3681	0.38	39	2819	76.58
MOREPENLAB	EQ	05-Jun-2020	17.85	18.80	20.90	18.55	19.40	19.40	19.44	4153021	807.17	8429	2182490	52.55
MOTHERSUMI	EQ	05-Jun-2020	101.30	102.90	105.00	101.75	103.90	104.00	103.39	14809927	15312.60	57828	3490926	23.57
MOTILALOFS	EQ	05-Jun-2020	541.90	545.00	575.10	540.00	567.60	566.25	558.68	81872	457.41	3755	37494	45.80
MOTOGENFIN	EQ	05-Jun-2020	27.50	31.70	31.70	26.50	30.95	29.35	28.91	12496	3.61	102	6810	54.50
MPHASIS	EQ	05-Jun-2020	880.35	880.50	890.00	877.00	881.00	880.80	884.86	118960	1052.63	4500	86723	72.90
MPSLTD	EQ	05-Jun-2020	238.65	241.00	260.90	241.00	257.00	257.15	249.90	11880	29.69	480	9043	76.12
MPTODAY	SM	05-Jun-2020	15.55	15.00	15.00	15.00	15.00	15.00	15.00	2000	0.30	1	2000	100.00
MRF	EQ	05-Jun-2020	61648.75	61705.00	63844.00	61521.10	63600.00	63526.20	62826.01	13614	8553.13	7988	2483	18.24
MRO-TEK	EQ	05-Jun-2020	21.10	21.10	21.10	21.10	21.10	21.10	21.10	50	0.01	2	50	100.00
MRPL	EQ	05-Jun-2020	30.70	30.50	32.00	30.50	31.85	31.80	31.41	1366715	429.24	7656	615404	45.03
MSPL	EQ	05-Jun-2020	4.45	4.85	4.85	4.05	4.85	4.85	4.62	14220	0.66	155	10325	72.61
MSTCLTD	EQ	05-Jun-2020	118.75	122.80	133.00	118.10	123.15	123.15	124.51	655969	816.76	8062	237446	36.20
MTEDUCARE	EQ	05-Jun-2020	9.80	10.00	10.00	9.65	10.00	10.00	9.92	71448	7.08	264	61260	85.74
MTNL	EQ	05-Jun-2020	7.85	8.00	8.60	7.95	8.60	8.50	8.28	1766219	146.32	11689	1098655	62.20
MUKANDENGG	EQ	05-Jun-2020	7.75	7.75	8.50	7.75	8.50	8.50	8.44	4179	0.35	33	4179	100.00
MUKANDLTD	EQ	05-Jun-2020	18.25	18.95	19.00	18.30	19.00	18.90	18.79	23424	4.40	118	19723	84.20
MUKANDLTD	P1	05-Jun-2020	5.15	5.20	5.20	5.20	5.20	5.20	5.20	23	0.00	2	23	100.00
MUKTAARTS	EQ	05-Jun-2020	25.75	28.70	30.90	26.40	30.90	30.80	29.14	217366	63.33	1368	88278	40.61
MUNJALAU	EQ	05-Jun-2020	39.05	39.80	43.50	39.80	41.10	41.40	42.02	1247359	524.12	6656	347269	27.84
MUNJALSHOW	EQ	05-Jun-2020	87.25	86.40	91.60	85.30	91.20	91.35	90.30	40871	36.91	882	19107	46.75
MURUDCERA	EQ	05-Jun-2020	14.10	14.30	15.00	14.00	14.60	14.60	14.58	182329	26.58	645	103871	56.97
MUTHOOTCAP	EQ	05-Jun-2020	288.10	292.00	292.00	284.95	290.00	289.75	288.43	91596	264.19	596	87997	96.07
MUTHOOTFIN	EQ	05-Jun-2020	910.75	917.00	927.95	902.55	919.00	915.30	914.54	875969	8011.08	23748	161614	18.45
N100	EQ	05-Jun-2020	718.03	739.60	740.00	711.55	720.00	720.05	718.21	21011	150.90	1078	13821	65.78
NABARD	N2	05-Jun-2020	1223.67	1218.05	1224.00	1218.05	1219.01	1219.09	1221.23	3600	43.96	50	2382	66.17
NACLIND	EQ	05-Jun-2020	26.50	26.40	27.75	26.40	27.25	27.20	27.16	47909	13.01	179	38261	79.86
NAGAFERT	EQ	05-Jun-2020	5.75	6.00	6.00	5.90	6.00	6.00	5.99	674346	40.40	893	563111	83.50
NAGREEKEXP	EQ	05-Jun-2020	10.25	10.90	12.30	10.00	11.50	11.65	11.49	12641	1.45	143	8009	63.36
NAHARCAP	EQ	05-Jun-2020	60.55	62.90	72.65	62.50	68.75	68.35	66.80	18848	12.59	145	14047	74.53
NAHARINDUS	EQ	05-Jun-2020	25.20	25.50	28.50	25.45	26.50	27.10	26.70	73968	19.75	488	34711	46.93
NAHARPOLY	EQ	05-Jun-2020	46.55	50.95	55.85	47.55	55.85	55.85	53.79	316304	170.15	2740	147905	46.76
NAHARSPING	EQ	05-Jun-2020	36.85	36.25	38.90	36.20	37.55	37.65	37.86	37630	14.25	394	23568	62.63
NAM-INDIA	EQ	05-Jun-2020	264.70	266.40	279.00	264.05	277.75	276.40	272.68	1075535	2932.82	17215	415823	38.66
NATCOPHARM	EQ	05-Jun-2020	590.65	595.00	601.90	591.20	593.00	592.95	595.03	187373	1114.93	7129	126568	67.55
NATHBIOGEN	EQ	05-Jun-2020	322.15	324.00	330.95	323.00	328.00	329.90	329.44	48099	158.46	364	44090	91.67
NATIONALUM	EQ	05-Jun-2020	30.45	30.60	33.15	30.60	33.00	32.80	32.02	30862503	9882.92	54916	11749379	38.07
NAUKRI	EQ	05-Jun-2020	2514.00	2540.45	2540.95	2472.90	2499.90	2500.10	2498.51	480448	12004.06	27487	257687	53.63
NAVINFLUOR	EQ	05-Jun-2020	1628.05	1639.90	1653.00	1605.70	1616.00	1618.30	1631.78	90077	1469.86	6781	34216	37.99
NAVKARCORP	EQ	05-Jun-2020	22.25	22.80	23.65	22.55	23.35	23.35	23.30	370244	86.28	1576	219585	59.31
NAVNETEDUL	EQ	05-Jun-2020	70.85	71.90	74.50	70.50	74.25	73.80	72.98	100319	73.21	1747	63210	63.01
NBCC	EQ	05-Jun-2020	19.05	19.70	22.55	19.65	22.55	22.30	21.46	35330680	7580.98	52614	13365803	37.83
NBIFIN	EQ	05-Jun-2020	1640.00	1670.00	1670.00	1560.00	1610.00	1609.70	1609.02	558	8.98	66	461	82.62
NBVENTURES	EQ	05-Jun-2020	40.80	41.60	44.40	40.90	41.95	41.85	42.40	383543	162.61	3059	254246	66.29
NCC	EQ	05-Jun-2020	27.00	27.30	31.05	27.25	31.05	30.35	29.10	62876984	18299.74	78121	13749227	21.87
NCLIND	EQ	05-Jun-2020	64.20	64.90	67.80	64.55	66.40	66.00	66.12	345117	228.20	2408	199189	57.72
NDL	EQ	05-Jun-2020	23.20	23.80	24.50	22.20	22.95	22.85	23.13	80310	18.57	422	57557	71.67
NDTV	BE	05-Jun-2020	38.50	38.00	39.00	37.90	38.85	38.45	38.39	41424	15.90	346	-	-
NECCLTD	EQ	05-Jun-2020	5.55	5.35	6.00	5.15	5.85	5.80	5.63	111809	6.30	186	83652	74.82
NECLIFE	EQ	05-Jun-2020	14.35	14.70	15.00	14.25	14.65	14.50	14.58	454921	66.31	1297	275061	60.46
NELCAST	EQ	05-Jun-2020	40.15	41.30	44.90	41.25	43.80	44.30	43.42	393083	170.66	2580	169687	43.17
NELCO	EQ	05-Jun-2020	179.65	182.50	197.60	181.15	197.60	196.75	191.98	189184	363.20	3335	75379	39.84
NEOGEN	EQ	05-Jun-2020	469.80	475.00	475.00	460.00	467.00	463.15	464.92	24902	115.77	717	20148	80.91
NESCO	EQ	05-Jun-2020	453.35	455.65	476.80	455.00	466.05	462.25	466.35	117081	546.01	4993	42131	35.98
NESTLEIND	EQ	05-Jun-2020	17196.60	17317.00	17460.00	16956.55	17067.80	17096.85	17135.54	162096	27776.03	26721	59780	36.88
NETF	EQ	05-Jun-2020	101.03	107.00	109.89	100.33	101.21	103.46	104.03	629	0.65	70	368	58.51
NETFCONSUM	EQ	05-Jun-2020	50.55	50.30	51.00	50.00	50.98	50.71	50.81	1473	0.75	48	1344	91.24
NETFDIVOPP	EQ	05-Jun-2020	25.50	25.50	26.70	24.76	26.40	26.40	26.11	1055	0.28	35	735	69.67
NETFLTGILT	EQ	05-Jun-2020	21.72	21.65	21.89	21.57	21.63	21.69	21.77	102807	22.38	1227	99647	96.93
NETFMID150	EQ	05-Jun-2020	53.32	53.93	55.65	52.00	53.85	54.00	53.89	50822	27.39	1278	44428	87.42
NETFNIF100	EQ	05-Jun-2020	110.77	110.75	116.00	105.05	106.05	107.87	110.19	1834	2.02	124	1558	84.95
NETFNV20	EQ	05-Jun-2020	52.63	55.50	55.50	51.50	53.74	52.66	52.98	6751	3.58	76	6329	93.75
NETWORK18	EQ	05-Jun-2020	25.35	25.70	27.85	25.65	27.85	27.85	27.05	1829642	494.88	2587	1242592	67.91
NEULANDLAB	EQ	05-Jun-2020	402.10	410.90	417.70	399.95	401.85	401.85	406.28	63682	258.73	4338	37939	59.58
NEWGEN	EQ	05-Jun-2020	149.65	152.00	156.00	149.10	150.00	151.35	152.58	51897	79.18	1741	26100	50.29
NEXTMEDIA	BE	05-Jun-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	1378	0.05	4	-	-
NFL	EQ	05-Jun-2020	26.05	26.30	27.35	26.05	26.75	26.65	26.74	1255735	335.74	2924	423063	33.69
NH	EQ	05-Jun-2020	284.65	284.65	287.90	282.65	286.75	286.05	284.99	88159	251.25	5854	51809	58.77
NHAI	N1	05-Jun-2020	1113.00	1114.99	1114.99	1111.01	1112.85	1112.85	1113.05	7347	81.78	81	7147	97.28
NHAI	N2	05-Jun-2020	1254.14	1266.59	1266.59	1252.00	1255.10	1255.10	1253.97	3763	47.19	49	2890	76.80
NHAI	N4	05-Jun-2020	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	50	0.61	2	50	100.00
NHAI	N6	05-Jun-2020	1305.00	1300.00	1309.90	1300.00	1307.00	1308.89	1306.70	2325	30.38	27	2020	86.88
NHAI	N8	05-Jun-2020	1197.00	1194.00	1199.90	1131.00	1131.00	1131.00	1194.06	472	5.64	9	471	99.79
NHAI	N9	05-Jun-2020	1215.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	84	1.03	1	84	100.00
NHAI	NA	05-Jun-2020	1216.55	1218.00	1219.47	1216.66	1217.49	1216.98	1217.16	2290	27.87	55	2235	97.60
NHAI	ND	05-Jun-2020	1220.00	1222.00	1222.00	1184.50	1184.50	1184.50	1203.25	2	0.02	2	1	50.00
NHAI	NE	05-Jun-2020	1273.69	1267.00	1272.00	1265.00	1271.00	1268.24	1269.08	323	4.10	15	182	56.35
NHBTF2014	N4	05-Jun-2020	6100.00	5825.00	5825.00	5825.00	5825.00	5825.00	5825.00	30	1.75	4	30	100.00
NHBTF2014	N6	05-Jun-2020	7172.00	7168.00	7180.00	7168.00	7180.00	7176.66	7176.19	32	2.30	4	30	93.75
NHPC	EQ	05-Jun-2020	20.00	20.10	20.25	20.00	20.10	20.15	20.10	8147224	1637.20	10335	4439011	54.48
NHPC	N5	05-Jun-2020	1295.00	1295.00	1295.00	1289.00	1289.00	1289.00	1289.60	149	1.92	5	149	100.00
NHPC	N6	05-Jun-2020	1404.98	1404.98	1404.98	1390.00	1392.00	1392.00	1396.72	307	4.29	8	206	67.10
NIACL	EQ	05-Jun-2020	117.25	117.80	120.75	116.60	118.80	118.50	118.73	294858	350.08	4392	106372	36.08
NIBL	EQ	05-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	874	0.05	4	874	100.00
NIFTYBEES	EQ	05-Jun-2020	106.27	106.27	107.95	106.25	107.95	107.66	107.25	1847988	1981.91	8977	744448	40.28
NIFTYEES	EQ	05-Jun-2020	12700.00	12700.00	12700.00	12350.00	12350.00	12350.00	12583.33	3	0.38	3	3	100.00
NIITLTD	EQ	05-Jun-2020	88.60	87.05	91.90	86.70	90.55	90.40	89.88	1299871	1168.35	9722	593904	45.69
NIITTECH	EQ	05-Jun-2020	1445.30	1454.00	1517.90	1451.05	1472.00	1468.15	1492.55	1153845	17221.72	56250	136925	11.87
NILAINFRA	EQ	05-Jun-2020	3.90	3.95	4.00	3.80	3.90	3.85	3.88	378505	14.69	399	292360	77.24
NILASPACES	EQ	05-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	427562	3.63	94	402181	94.06
NILKAMAL	EQ	05-Jun-2020	1033.40	1038.60	1110.00	1023.85	1055.00	1053.10	1067.81	48997	523.20	4065	20594	42.03
NIPPOBATRY	EQ	05-Jun-2020	474.00	474.00	489.10	466.10	480.00	480.00	475.69	2880	13.70	225	1559	54.13
NITCO	EQ	05-Jun-2020	16.35	17.15	17.15	16.55	17.00	16.95	16.91	40926	6.92	241	35177	85.95
NITINFIRE	BZ	05-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.40	178813	0.71	47	-	-
NITINSPIN	EQ	05-Jun-2020	33.10	33.60	36.50	33.10	35.80	35.05	35.38	96914	34.29	553	62863	64.86
NKIND	BE	05-Jun-2020	24.70	25.90	25.90	23.50	25.60	25.60	24.41	7827	1.91	51	-	-
NLCINDIA	EQ	05-Jun-2020	42.85	43.15	44.10	42.95	43.75	43.70	43.66	905144	395.16	5496	592374	65.45
NMDC	EQ	05-Jun-2020	85.30	86.50	90.25	85.95	88.50	88.85	88.52	7754221	6864.37	31158	2571337	33.16
NOCIL	EQ	05-Jun-2020	86.30	87.00	89.20	86.20	88.25	87.70	87.82	1495380	1313.19	10004	503529	33.67
NOIDATOLL	EQ	05-Jun-2020	3.45	3.75	3.75	3.75	3.75	3.75	3.75	64300	2.41	43	59300	92.22
NPBET	EQ	05-Jun-2020	112.00	119.23	119.23	105.40	116.83	116.77	112.72	515	0.58	21	326	63.30
NRAIL	EQ	05-Jun-2020	186.60	189.95	196.00	186.10	193.00	194.55	193.20	16142	31.19	683	11144	69.04
NRBBEARING	EQ	05-Jun-2020	65.75	66.45	71.00	66.45	68.10	67.95	68.36	230825	157.80	1929	113345	49.10
NSIL	EQ	05-Jun-2020	650.40	657.75	677.05	626.00	670.00	670.50	665.93	519	3.46	275	257	49.52
NTPC	EQ	05-Jun-2020	95.15	95.00	98.20	94.15	97.90	97.95	97.15	11744405	11409.81	70528	5444090	46.35
NTPC	N4	05-Jun-2020	1280.00	1190.00	1225.00	1189.00	1224.90	1224.90	1212.57	733	8.89	12	548	74.76
NTPC	N6	05-Jun-2020	1419.95	1418.80	1419.95	1418.80	1419.95	1419.95	1419.73	839	11.91	4	839	100.00
NTPC	N7	05-Jun-2020	13.54	13.50	13.70	13.50	13.66	13.62	13.70	1076264	147.43	98	1066425	99.09
NTPC	NB	05-Jun-2020	1135.01	1142.34	1142.34	1142.34	1142.34	1142.34	1142.34	6	0.07	1	6	100.00
NTPC	ND	05-Jun-2020	1329.99	1300.10	1310.00	1300.10	1310.00	1310.00	1304.60	11	0.14	2	11	100.00
NUCLEUS	EQ	05-Jun-2020	236.80	239.00	260.80	236.80	249.30	249.20	251.79	161511	406.67	4619	57966	35.89
NXTDIGITAL	EQ	05-Jun-2020	344.80	337.95	378.00	337.95	370.00	362.70	359.40	3345	12.02	151	2012	60.15
OAL	EQ	05-Jun-2020	170.50	180.80	180.80	164.20	169.95	166.70	170.72	11375	19.42	424	7971	70.07
OBEROIRLTY	EQ	05-Jun-2020	375.45	375.00	384.90	369.25	370.60	372.10	377.85	278818	1053.52	8570	161718	58.00
OCCL	EQ	05-Jun-2020	603.80	608.60	713.00	602.50	684.00	678.85	672.23	112713	757.69	4691	55208	48.98
OFSS	EQ	05-Jun-2020	2506.40	2504.00	2558.00	2504.00	2540.00	2537.50	2535.13	20526	520.36	2548	13758	67.03
OIL	EQ	05-Jun-2020	89.45	90.00	91.70	90.00	91.40	91.25	90.99	944833	859.66	11965	459682	48.65
OILCOUNTUB	EQ	05-Jun-2020	4.65	4.65	5.10	4.55	5.10	5.10	4.93	30133	1.48	100	27385	90.88
OISL	EQ	05-Jun-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	4573	0.13	11	4573	100.00
OLECTRA	EQ	05-Jun-2020	63.35	66.50	66.50	65.00	66.50	66.50	66.45	33748	22.42	201	27581	81.73
OMAXAUTO	EQ	05-Jun-2020	25.05	26.05	27.55	26.05	27.55	27.55	27.23	34151	9.30	268	23993	70.26
OMAXE	EQ	05-Jun-2020	188.20	189.10	190.65	189.00	190.10	190.15	189.88	1008245	1914.50	3394	167625	16.63
OMFURN	SM	05-Jun-2020	5.10	4.90	4.90	4.90	4.90	4.90	4.90	6000	0.29	1	6000	100.00
OMMETALS	EQ	05-Jun-2020	12.20	12.25	13.20	12.20	13.20	13.00	12.81	62212	7.97	327	53687	86.30
ONELIFECAP	EQ	05-Jun-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	17895	1.07	39	17895	100.00
ONEPOINT	EQ	05-Jun-2020	11.75	12.80	12.80	11.70	12.40	12.40	12.11	1664	0.20	22	1536	92.31
ONGC	EQ	05-Jun-2020	84.90	85.10	88.80	85.00	87.20	86.95	87.30	18203733	15891.19	98541	6361439	34.95
ONMOBILE	EQ	05-Jun-2020	27.95	28.25	28.30	27.70	27.80	27.95	28.00	146854	41.12	229	129570	88.23
ONWARDTEC	EQ	05-Jun-2020	49.90	51.00	54.00	50.00	52.00	52.10	51.79	15993	8.28	391	9817	61.38
OPTIEMUS	BE	05-Jun-2020	21.40	21.60	22.45	21.60	22.45	22.45	22.45	431350	96.82	72	-	-
OPTOCIRCUI	BE	05-Jun-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	199087	16.42	271	-	-
ORBTEXP	EQ	05-Jun-2020	55.95	55.90	59.00	54.35	58.20	57.45	56.85	33153	18.85	520	11340	34.21
ORICONENT	EQ	05-Jun-2020	14.30	14.80	15.65	14.00	14.90	14.80	15.05	177193	26.67	757	104467	58.96
ORIENTABRA	EQ	05-Jun-2020	13.95	13.85	16.50	13.85	15.90	16.10	15.71	257017	40.38	1041	143913	55.99
ORIENTALTL	EQ	05-Jun-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	3527	0.35	14	3527	100.00
ORIENTBELL	EQ	05-Jun-2020	63.75	65.00	69.70	61.55	69.60	68.80	66.22	42547	28.17	748	26460	62.19
ORIENTCEM	EQ	05-Jun-2020	55.35	56.85	58.90	55.50	57.70	57.60	56.98	1355511	772.41	6165	775326	57.20
ORIENTELEC	EQ	05-Jun-2020	190.85	189.20	191.95	185.05	185.50	185.90	187.21	171954	321.92	4308	116714	67.88
ORIENTHOT	EQ	05-Jun-2020	22.25	22.05	24.45	22.05	24.45	24.45	23.56	207558	48.90	1079	148558	71.57
ORIENTLTD	EQ	05-Jun-2020	70.00	63.20	77.00	63.20	77.00	77.00	74.55	1410	1.05	47	595	42.20
ORIENTPPR	EQ	05-Jun-2020	18.70	19.00	19.85	19.00	19.40	19.50	19.38	868541	168.35	2543	510661	58.80
ORIENTREF	EQ	05-Jun-2020	151.15	152.95	165.00	150.85	164.75	164.65	161.17	249278	401.76	4285	146276	58.68
ORISSAMINE	EQ	05-Jun-2020	1564.05	1568.00	1720.45	1568.00	1700.00	1704.60	1689.08	42608	719.68	4054	13560	31.83
ORTEL	BZ	05-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	36864	0.37	30	-	-
ORTINLABSS	EQ	05-Jun-2020	11.70	11.80	12.70	11.30	12.35	12.30	12.09	31395	3.80	253	23952	76.29
OSWALAGRO	EQ	05-Jun-2020	6.35	6.65	7.10	6.40	6.90	6.90	6.80	156026	10.61	458	114671	73.49
OSWALSEEDS	SM	05-Jun-2020	30.60	30.75	31.50	29.65	31.50	31.50	30.91	64000	19.78	16	36000	56.25
PAGEIND	EQ	05-Jun-2020	19574.10	19868.00	19900.00	19319.90	19670.00	19720.65	19630.30	22591	4434.68	8584	7374	32.64
PAISALO	EQ	05-Jun-2020	156.75	157.70	188.10	154.00	188.10	188.00	173.35	50152	86.94	761	17008	33.91
PALASHSECU	EQ	05-Jun-2020	20.75	20.75	22.80	20.75	22.80	22.80	22.03	6274	1.38	12	6274	100.00
PALREDTEC	EQ	05-Jun-2020	12.05	11.60	12.50	11.55	12.45	12.20	11.94	1005	0.12	14	659	65.57
PANACEABIO	EQ	05-Jun-2020	149.65	152.70	169.80	152.70	165.00	163.00	162.44	351776	571.42	6065	160427	45.60
PANACHE	EQ	05-Jun-2020	38.90	39.50	42.75	39.00	42.75	42.45	39.70	7352	2.92	60	7249	98.60
PANAMAPET	EQ	05-Jun-2020	40.65	40.60	44.70	39.00	44.00	43.45	41.47	40944	16.98	472	23738	57.98
PAPERPROD	EQ	05-Jun-2020	211.55	213.00	213.05	202.70	212.80	210.75	210.42	136679	287.59	2708	84923	62.13
PAR	SM	05-Jun-2020	38.50	40.50	40.50	40.50	40.50	40.50	40.50	2000	0.81	1	2000	100.00
PARABDRUGS	BZ	05-Jun-2020	1.75	1.80	1.80	1.70	1.80	1.80	1.74	22481	0.39	57	-	-
PARACABLES	EQ	05-Jun-2020	6.75	7.00	7.10	6.55	7.00	6.95	6.95	97347	6.76	236	61597	63.28
PARAGMILK	EQ	05-Jun-2020	88.15	88.15	90.00	88.05	89.50	89.55	89.28	257231	229.64	4551	161169	62.66
PARSVNATH	BE	05-Jun-2020	1.95	2.00	2.00	1.90	1.95	2.00	1.97	166054	3.27	105	-	-
PATELENG	EQ	05-Jun-2020	12.45	12.70	13.90	12.20	13.80	13.80	13.39	518975	69.50	1509	336633	64.86
PATINTLOG	EQ	05-Jun-2020	18.55	18.55	19.90	18.10	19.60	19.50	19.09	24070	4.60	215	14214	59.05
PATSPINLTD	EQ	05-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	7596	0.25	6	7596	100.00
PCJEWELLER	EQ	05-Jun-2020	12.85	13.90	14.10	13.60	14.10	14.10	14.06	802093	112.74	2154	711741	88.74
PDMJEPAPER	EQ	05-Jun-2020	12.20	12.70	13.35	12.35	13.25	12.95	12.85	72880	9.36	296	56159	77.06
PDSMFL	EQ	05-Jun-2020	251.95	253.05	264.90	247.00	259.00	257.80	256.09	3654	9.36	183	3415	93.46
PEARLPOLY	EQ	05-Jun-2020	10.40	10.60	11.00	10.60	10.60	10.65	10.82	2618	0.28	16	2318	88.54
PEL	EQ	05-Jun-2020	1081.55	1094.00	1144.45	1090.10	1131.00	1127.10	1123.71	1958981	22013.33	61434	240995	12.30
PENIND	EQ	05-Jun-2020	15.75	16.10	16.90	15.45	16.55	16.55	16.20	1161453	188.17	2385	841342	72.44
PENINLAND	EQ	05-Jun-2020	3.45	3.60	3.75	3.60	3.75	3.75	3.74	269559	10.09	199	264494	98.12
PERFECT	SM	05-Jun-2020	11.00	10.45	10.95	10.45	10.95	10.95	10.59	42000	4.45	4	42000	100.00
PERSISTENT	EQ	05-Jun-2020	570.05	571.90	573.50	560.50	571.40	572.05	568.96	91753	522.03	4368	51704	56.35
PETRONET	EQ	05-Jun-2020	254.30	257.50	257.80	251.25	255.10	256.10	255.28	2225712	5681.88	38650	515126	23.14
PFC	EQ	05-Jun-2020	80.75	81.00	87.20	81.00	86.10	86.05	85.19	14129141	12036.55	50967	4051028	28.67
PFC	N3	05-Jun-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	35	0.46	1	35	100.00
PFC	N4	05-Jun-2020	1100.60	1117.50	1120.00	1117.50	1118.30	1118.30	1119.46	327	3.66	10	227	69.42
PFC	N5	05-Jun-2020	1244.85	1244.00	1251.43	1244.00	1251.43	1251.43	1250.82	1090	13.63	2	1090	100.00
PFC	N8	05-Jun-2020	1412.44	1412.00	1420.00	1412.00	1420.00	1420.00	1419.05	126	1.79	8	115	91.27
PFIZER	EQ	05-Jun-2020	4122.75	4140.00	4154.00	4086.00	4099.00	4102.25	4122.08	71821	2960.52	11519	42538	59.23
PFOCUS	EQ	05-Jun-2020	23.75	24.00	24.90	23.65	24.05	24.20	24.24	147889	35.85	575	108564	73.41
PFS	EQ	05-Jun-2020	9.80	9.80	10.80	9.60	10.60	10.65	10.25	1789664	183.51	2581	992193	55.44
PGEL	EQ	05-Jun-2020	38.95	42.70	42.80	41.00	42.80	42.75	42.04	26489	11.14	287	19970	75.39
PGHH	EQ	05-Jun-2020	10146.65	10146.65	10180.00	10040.00	10050.00	10067.95	10098.39	2264	228.63	1151	1450	64.05
PGHL	EQ	05-Jun-2020	4274.20	4294.00	4310.15	4232.05	4248.85	4245.40	4256.72	8681	369.53	1512	6178	71.17
PGIL	EQ	05-Jun-2020	99.90	103.75	107.45	98.15	107.00	106.60	104.22	29021	30.25	555	13915	47.95
PHILIPCARB	EQ	05-Jun-2020	76.05	78.00	87.80	77.55	84.40	83.75	83.35	4206785	3506.39	31760	1283959	30.52
PHOENIXLTD	EQ	05-Jun-2020	591.80	604.85	705.00	595.50	622.00	629.65	633.61	483453	3063.20	16379	311265	64.38
PIDILITIND	EQ	05-Jun-2020	1496.85	1506.45	1518.00	1486.05	1508.00	1508.30	1504.97	687596	10348.14	25554	260557	37.89
PIIND	EQ	05-Jun-2020	1552.70	1570.00	1639.00	1555.00	1633.00	1617.90	1592.20	549884	8755.27	34789	296351	53.89
PILANIINVS	EQ	05-Jun-2020	1370.55	1387.80	1387.80	1361.00	1370.00	1369.50	1371.20	2615	35.86	192	1015	38.81
PILITA	EQ	05-Jun-2020	4.35	4.35	4.60	4.30	4.60	4.50	4.42	69061	3.05	219	42254	61.18
PIONDIST	EQ	05-Jun-2020	109.80	114.65	114.65	109.00	112.50	111.20	111.59	9905	11.05	137	6052	61.10
PIONEEREMB	EQ	05-Jun-2020	23.70	23.70	25.80	23.10	23.40	23.65	24.21	18847	4.56	148	8566	45.45
PITTIENG	EQ	05-Jun-2020	23.25	25.80	27.00	23.55	26.45	26.45	26.04	55517	14.46	395	35342	63.66
PKTEA	BE	05-Jun-2020	90.15	94.45	94.65	85.65	94.65	94.60	93.14	2227	2.07	102	-	-
PLASTIBLEN	EQ	05-Jun-2020	153.25	153.25	158.00	152.00	155.50	153.10	154.67	10420	16.12	465	6452	61.92
PNB	EQ	05-Jun-2020	31.00	31.50	34.10	31.40	34.05	33.75	32.58	96121246	31311.84	128631	19010690	19.78
PNBGILTS	EQ	05-Jun-2020	33.70	36.80	38.45	34.55	35.35	35.35	36.44	4965915	1809.57	12370	1869754	37.65
PNBHOUSING	EQ	05-Jun-2020	204.55	206.40	209.65	198.00	203.50	203.25	204.37	536527	1096.49	8858	321986	60.01
PNC	EQ	05-Jun-2020	11.85	12.80	13.50	12.05	12.05	12.50	12.75	17834	2.27	120	9430	52.88
PNCINFRA	EQ	05-Jun-2020	110.20	113.50	119.90	111.25	117.50	117.35	116.62	211420	246.56	3169	111900	52.93
PODDARHOUS	EQ	05-Jun-2020	162.00	172.00	176.00	166.00	166.00	169.75	171.61	533	0.91	32	344	64.54
PODDARMENT	EQ	05-Jun-2020	140.50	143.95	145.70	141.10	144.00	143.75	144.11	5023	7.24	185	3045	60.62
POKARNA	BE	05-Jun-2020	114.35	115.00	116.45	112.00	113.00	113.60	115.00	87930	101.12	210	-	-
POLYCAB	EQ	05-Jun-2020	767.25	774.70	781.90	755.00	775.95	773.20	771.98	515976	3983.26	20695	224262	43.46
POLYMED	EQ	05-Jun-2020	296.40	299.60	309.90	275.60	288.00	289.80	288.62	622103	1795.50	15125	306877	49.33
POLYPLEX	EQ	05-Jun-2020	435.15	438.00	439.90	425.10	435.90	434.90	430.67	60241	259.44	1479	46187	76.67
PONNIERODE	EQ	05-Jun-2020	141.45	145.40	157.50	143.20	147.60	149.85	151.54	32254	48.88	858	15796	48.97
POWERGRID	EQ	05-Jun-2020	169.25	167.00	174.30	164.55	172.55	171.45	170.88	12854049	21965.52	94007	4208746	32.74
POWERINDIA	EQ	05-Jun-2020	836.40	837.20	839.90	835.10	836.15	836.30	835.89	38884	325.03	1435	32088	82.52
POWERMECH	EQ	05-Jun-2020	387.35	405.00	413.20	390.65	405.00	406.45	403.87	50462	203.80	1590	28498	56.47
PPAP	EQ	05-Jun-2020	175.90	179.00	183.45	176.00	177.00	177.00	179.53	18144	32.57	466	13190	72.70
PPL	EQ	05-Jun-2020	45.20	46.60	47.45	44.50	47.45	47.45	46.65	123116	57.44	610	100872	81.93
PRABHAT	EQ	05-Jun-2020	68.40	68.45	70.35	68.10	69.25	69.10	69.25	22954	15.90	256	20111	87.61
PRAENG	EQ	05-Jun-2020	6.35	6.65	6.65	6.40	6.65	6.65	6.65	21809	1.45	40	21734	99.66
PRAJIND	EQ	05-Jun-2020	62.30	63.10	66.25	62.75	64.10	64.10	64.59	3324965	2147.49	15707	796055	23.94
PRAKASH	EQ	05-Jun-2020	29.45	30.00	35.30	29.95	35.30	35.30	34.17	2431521	830.91	7809	1109748	45.64
PRAKASHSTL	BE	05-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	801427	8.82	288	-	-
PRAXIS	EQ	05-Jun-2020	29.10	29.95	29.95	27.70	29.00	28.95	28.39	57506	16.33	401	49236	85.62
PRECAM	EQ	05-Jun-2020	26.00	26.05	29.00	26.00	27.30	27.50	27.61	299323	82.65	3186	230980	77.17
PRECOT	EQ	05-Jun-2020	21.00	21.95	21.95	20.40	21.05	21.10	21.44	3735	0.80	51	1890	50.60
PRECWIRE	EQ	05-Jun-2020	87.95	89.85	91.20	88.05	89.60	89.70	89.86	15762	14.16	311	10750	68.20
PREMEXPLN	EQ	05-Jun-2020	70.05	69.50	77.05	69.50	75.00	75.20	73.59	23334	17.17	666	19167	82.14
PREMIERPOL	EQ	05-Jun-2020	23.10	22.75	23.00	22.20	23.00	23.00	22.70	2385	0.54	40	2056	86.21
PRESSMN	EQ	05-Jun-2020	16.10	16.10	18.65	16.10	18.15	18.15	17.89	49100	8.78	384	23218	47.29
PRESTIGE	EQ	05-Jun-2020	163.95	162.75	173.50	162.75	170.00	170.05	168.76	1604951	2708.56	20752	945915	58.94
PRICOLLTD	EQ	05-Jun-2020	41.15	41.50	43.60	41.50	41.80	41.75	42.14	132511	55.84	686	105158	79.36
PRIMESECU	EQ	05-Jun-2020	35.80	37.00	37.25	35.90	36.25	36.25	36.58	6382	2.33	83	5403	84.66
PRINCEPIPE	EQ	05-Jun-2020	107.75	113.10	113.10	113.10	113.10	113.10	113.10	63763	72.12	637	63761	100.00
PROZONINTU	EQ	05-Jun-2020	25.55	26.80	26.80	26.80	26.80	26.80	26.80	28119	7.54	56	28119	100.00
PRSMJOHNSN	EQ	05-Jun-2020	38.10	39.50	41.90	38.60	41.90	41.90	40.92	485702	198.76	2855	313285	64.50
PSB	EQ	05-Jun-2020	16.85	17.50	17.65	16.75	17.65	17.65	17.43	587064	102.32	1689	315039	53.66
PSPPROJECT	EQ	05-Jun-2020	342.75	343.10	354.80	343.10	352.55	351.55	351.61	29655	104.27	866	22925	77.31
PSUBNKBEES	EQ	05-Jun-2020	14.23	14.60	15.33	14.40	15.25	15.21	14.83	362060	53.68	572	276688	76.42
PTC	EQ	05-Jun-2020	35.65	36.00	37.00	35.90	36.90	36.75	36.52	3543179	1293.90	13005	2036001	57.46
PTL	EQ	05-Jun-2020	31.00	31.00	33.35	30.80	32.55	32.50	31.87	27637	8.81	150	25062	90.68
PULZ	SM	05-Jun-2020	9.90	9.75	9.75	9.75	9.75	9.75	9.75	4000	0.39	1	4000	100.00
PUNJABCHEM	EQ	05-Jun-2020	441.70	454.95	485.05	432.00	449.05	450.75	462.77	8959	41.46	727	5082	56.73
PUNJLLOYD	BZ	05-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	246747	3.08	149	-	-
PURVA	EQ	05-Jun-2020	39.85	39.55	42.65	39.50	40.80	41.05	41.27	97995	40.44	891	55475	56.61
PVR	EQ	05-Jun-2020	1069.15	1085.05	1282.95	1085.00	1240.00	1242.20	1176.62	9756284	114794.79	277207	1316994	13.50
QGOLDHALF	EQ	05-Jun-2020	2036.00	2031.00	2043.00	2021.00	2038.00	2036.75	2033.49	1008	20.50	97	655	64.98
QNIFTY	EQ	05-Jun-2020	1034.00	1040.00	1040.00	1037.00	1037.00	1037.00	1038.80	5	0.05	2	3	60.00
QUESS	EQ	05-Jun-2020	268.05	281.40	281.45	255.60	281.45	281.45	272.71	1313790	3582.81	26165	739559	56.29
QUICKHEAL	EQ	05-Jun-2020	103.90	105.40	106.50	103.90	105.40	105.35	105.11	224933	236.43	3194	91521	40.69
RADICO	EQ	05-Jun-2020	340.45	339.20	355.00	339.20	346.00	345.80	349.24	1022854	3572.25	24380	314374	30.73
RADIOCITY	EQ	05-Jun-2020	13.50	13.70	13.70	12.75	12.95	12.95	13.36	1936357	258.66	2109	1557876	80.45
RAIN	EQ	05-Jun-2020	71.15	71.55	76.35	71.55	74.30	74.50	74.45	3117740	2321.03	18315	956229	30.67
RAJESHEXPO	EQ	05-Jun-2020	479.20	482.45	502.10	476.00	486.30	485.80	487.89	299484	1461.16	12068	110473	36.89
RAJRATAN	EQ	05-Jun-2020	212.60	210.00	223.95	207.10	216.10	220.20	218.36	7880	17.21	304	5837	74.07
RAJRAYON	BZ	05-Jun-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.19	3040016	5.81	441	-	-
RAJSREESUG	EQ	05-Jun-2020	14.00	14.30	15.40	14.30	15.40	15.40	15.09	62058	9.36	439	39749	64.05
RAJTV	EQ	05-Jun-2020	34.15	34.15	36.80	34.15	35.60	35.45	35.05	9760	3.42	177	5783	59.25
RALLIS	EQ	05-Jun-2020	224.25	226.45	237.20	221.50	234.85	235.90	231.71	1484345	3439.31	23128	646970	43.59
RAMANEWS	EQ	05-Jun-2020	11.95	11.90	12.30	11.85	12.30	12.25	12.18	22587	2.75	112	19766	87.51
RAMASTEEL	EQ	05-Jun-2020	29.95	31.95	32.90	29.00	32.15	32.80	31.98	12160	3.89	143	8203	67.46
RAMCOCEM	EQ	05-Jun-2020	620.00	624.70	639.95	620.10	632.70	632.15	633.28	576227	3649.15	14405	141090	24.49
RAMCOIND	EQ	05-Jun-2020	124.30	126.00	135.45	124.65	133.80	134.00	131.10	124249	162.88	2056	79775	64.21
RAMCOSYS	EQ	05-Jun-2020	72.70	74.00	78.40	72.50	75.90	76.15	75.72	718193	543.84	10920	398079	55.43
RAMKY	EQ	05-Jun-2020	30.70	31.65	35.45	31.20	34.25	33.75	34.07	110089	37.51	989	65579	59.57
RANASUG	EQ	05-Jun-2020	3.30	3.60	3.60	3.60	3.60	3.60	3.60	50402	1.81	59	50402	100.00
RANEENGINE	EQ	05-Jun-2020	195.30	203.85	214.80	197.00	214.00	214.15	208.76	4886	10.20	321	3009	61.58
RANEHOLDIN	EQ	05-Jun-2020	407.60	416.80	427.75	397.85	399.20	401.50	410.15	31078	127.47	2015	16529	53.19
RATNAMANI	EQ	05-Jun-2020	913.20	923.95	929.75	915.00	926.00	925.00	925.01	195250	1806.08	779	191746	98.21
RAYMOND	EQ	05-Jun-2020	263.00	276.90	315.60	276.20	315.60	313.35	298.86	5228935	15627.36	73489	1293312	24.73
RBL	EQ	05-Jun-2020	476.00	478.00	494.90	475.20	478.00	478.15	485.72	27478	133.47	2241	7606	27.68
RBLBANK	EQ	05-Jun-2020	122.40	123.25	128.30	123.05	126.65	126.25	125.50	34395523	43167.66	135669	3967957	11.54
RCF	EQ	05-Jun-2020	43.05	43.10	45.85	43.10	44.50	44.65	44.66	4358323	1946.22	15793	1024353	23.50
RCOM	BE	05-Jun-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.88	19370509	171.21	3467	-	-
RECLTD	EQ	05-Jun-2020	93.50	94.05	102.00	94.05	100.00	99.80	99.34	16205495	16098.69	79974	3796900	23.43
RECLTD	N2	05-Jun-2020	1171.10	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	5	0.06	1	5	100.00
RECLTD	N8	05-Jun-2020	1156.00	1217.89	1217.89	1156.00	1156.00	1156.00	1156.67	93	1.08	3	93	100.00
RECLTD	N9	05-Jun-2020	1299.99	1293.50	1298.80	1293.50	1298.80	1298.80	1294.07	1346	17.42	12	1346	100.00
RECLTD	NI	05-Jun-2020	1266.06	1260.00	1274.74	1259.00	1274.60	1274.60	1259.39	1055	13.29	7	1055	100.00
REDINGTON	EQ	05-Jun-2020	84.95	84.95	87.85	84.75	86.25	86.10	86.29	4149311	3580.61	27558	932796	22.48
REFEX	EQ	05-Jun-2020	53.15	54.55	55.90	53.70	55.05	54.75	54.82	166309	91.17	1272	75358	45.31
RELAXO	EQ	05-Jun-2020	776.90	785.00	785.00	753.00	757.00	755.45	763.25	295811	2257.77	15200	151994	51.38
RELCAPITAL	BE	05-Jun-2020	8.05	8.40	8.45	8.15	8.45	8.45	8.42	1639826	138.04	2017	-	-
RELIABLE	SM	05-Jun-2020	24.55	23.35	23.35	23.35	23.35	23.35	23.35	4800	1.12	2	4800	100.00
RELIANCE	EQ	05-Jun-2020	1579.80	1595.00	1618.00	1573.70	1579.20	1581.70	1596.41	15270435	243779.05	339237	3362416	22.02
RELIGARE	EQ	05-Jun-2020	29.20	32.10	32.10	32.00	32.10	32.10	32.10	273034	87.64	399	250868	91.88
RELINFRA	EQ	05-Jun-2020	19.10	20.35	21.00	20.05	21.00	21.00	20.73	1752933	363.44	2274	1497494	85.43
REMSONSIND	EQ	05-Jun-2020	55.70	54.00	55.60	54.00	55.60	55.60	54.91	1455	0.80	14	414	28.45
RENUKA	EQ	05-Jun-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	181344	11.42	256	181344	100.00
REPCOHOME	EQ	05-Jun-2020	97.25	97.40	101.75	97.40	99.90	100.05	99.75	317611	316.83	4034	227750	71.71
REPRO	EQ	05-Jun-2020	381.25	389.90	410.10	388.00	390.00	393.90	399.68	5055	20.20	419	3164	62.59
RESPONIND	EQ	05-Jun-2020	77.15	78.15	78.80	75.60	76.00	75.95	76.37	89061	68.02	669	36059	40.49
REVATHI	EQ	05-Jun-2020	332.95	328.55	347.00	323.95	346.20	345.60	340.03	807	2.74	72	597	73.98
RGL	EQ	05-Jun-2020	214.80	219.95	230.00	212.10	229.00	228.95	224.50	4300	9.65	201	2754	64.05
RHFL	BE	05-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	941881	12.72	229	-	-
RHFL	N4	05-Jun-2020	160.00	133.10	147.85	128.00	147.85	147.85	130.91	330	0.43	13	310	93.94
RHFL	N6	05-Jun-2020	170.00	150.00	152.00	150.00	152.00	152.00	150.33	120	0.18	2	120	100.00
RICOAUTO	EQ	05-Jun-2020	30.60	35.20	36.50	34.35	35.95	36.00	35.71	3958931	1413.65	15629	1423659	35.96
RIIL	EQ	05-Jun-2020	301.95	305.00	309.70	301.20	304.40	303.80	305.31	289228	883.04	6497	91710	31.71
RITES	EQ	05-Jun-2020	238.95	249.45	249.80	242.30	246.00	245.75	245.37	1457166	3575.45	20233	451044	30.95
RKDL	EQ	05-Jun-2020	8.10	8.50	8.50	8.15	8.50	8.50	8.43	63312	5.34	181	48920	77.27
RKFORGE	EQ	05-Jun-2020	178.35	188.00	188.00	182.20	188.00	185.30	185.18	44704	82.78	1435	36131	80.82
RMCL	BE	05-Jun-2020	3.50	3.50	3.65	3.35	3.65	3.65	3.55	67290	2.39	93	-	-
RMDRIP	SM	05-Jun-2020	49.80	49.00	52.15	47.35	52.15	51.15	50.22	70000	35.15	17	44000	62.86
RML	EQ	05-Jun-2020	227.70	236.00	244.95	221.20	227.80	228.35	235.70	95726	225.63	3047	36040	37.65
RNAVAL	EQ	05-Jun-2020	1.25	1.35	1.35	1.35	1.35	1.35	1.35	1265251	17.08	290	1265251	100.00
ROHITFERRO	EQ	05-Jun-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	28524	0.19	21	28524	100.00
ROHLTD	EQ	05-Jun-2020	46.35	46.05	55.60	46.05	55.60	55.60	52.24	582437	304.28	3948	194192	33.34
ROLLT	BE	05-Jun-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.39	4510	0.06	7	-	-
ROLTA	EQ	05-Jun-2020	3.80	3.75	3.95	3.65	3.90	3.90	3.89	1704113	66.27	1170	1017632	59.72
ROSSELLIND	EQ	05-Jun-2020	51.30	52.95	53.85	52.95	53.85	53.85	53.72	2846	1.53	43	2796	98.24
RPGLIFE	EQ	05-Jun-2020	273.90	280.30	294.00	275.05	281.30	281.55	283.24	209973	594.73	4655	82443	39.26
RPOWER	EQ	05-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2198530	50.57	1186	2198530	100.00
RPPINFRA	EQ	05-Jun-2020	48.30	51.95	52.00	48.00	51.00	51.15	50.60	9486	4.80	216	5456	57.52
RPPL	SM	05-Jun-2020	55.00	55.00	55.00	55.00	55.00	55.00	55.00	1000	0.55	1	1000	100.00
RSSOFTWARE	EQ	05-Jun-2020	14.50	14.60	14.85	13.80	14.75	14.65	14.58	19945	2.91	111	14031	70.35
RSWM	EQ	05-Jun-2020	73.05	74.55	75.50	72.50	72.55	73.20	73.95	42889	31.72	1584	27480	64.07
RSYSTEMS	EQ	05-Jun-2020	100.95	101.90	103.60	97.00	98.00	98.55	100.62	55122	55.46	964	39646	71.92
RTNINFRA	EQ	05-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	24616	0.49	44	24616	100.00
RTNPOWER	EQ	05-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	532683	7.72	91	532683	100.00
RUBYMILLS	EQ	05-Jun-2020	160.60	154.00	168.60	154.00	168.60	168.60	166.48	2638	4.39	172	2052	77.79
RUCHI	BE	05-Jun-2020	696.40	715.00	731.20	697.00	731.20	731.20	727.65	78683	572.54	5171	-	-
RUCHINFRA	BE	05-Jun-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	9154	0.96	27	-	-
RUCHIRA	EQ	05-Jun-2020	40.35	40.05	42.55	40.05	41.95	41.90	41.55	60315	25.06	738	32818	54.41
RUPA	EQ	05-Jun-2020	155.70	157.05	179.00	157.00	172.70	171.70	170.19	243571	414.54	5373	68263	28.03
RUSHIL	EQ	05-Jun-2020	115.50	118.85	127.05	116.60	126.85	126.80	124.48	16602	20.67	431	10919	65.77
RVNL	EQ	05-Jun-2020	17.45	18.00	19.50	17.90	19.15	19.05	18.78	16952620	3183.83	27500	6183375	36.47
S&SPOWER	BE	05-Jun-2020	18.25	19.15	19.15	17.70	18.45	17.90	18.56	5408	1.00	33	-	-
SADBHAV	EQ	05-Jun-2020	41.30	41.90	43.35	39.40	43.35	43.35	42.26	401785	169.79	2397	329482	82.00
SADBHIN	EQ	05-Jun-2020	15.50	15.20	16.20	15.20	15.60	16.05	15.63	357669	55.89	821	275832	77.12
SAFARI	EQ	05-Jun-2020	401.45	405.00	419.35	400.00	403.70	403.35	406.87	29753	121.06	1607	14490	48.70
SAGARDEEP	EQ	05-Jun-2020	77.75	81.60	81.60	80.90	81.50	81.45	81.17	13056	10.60	123	7814	59.85
SAGCEM	EQ	05-Jun-2020	327.70	335.00	343.00	330.25	332.90	333.05	336.93	40243	135.59	1391	22049	54.79
SAIL	EQ	05-Jun-2020	31.10	31.50	33.80	31.30	33.45	33.40	32.79	59694645	19574.88	88589	11377583	19.06
SAKAR	EQ	05-Jun-2020	47.75	48.20	54.00	48.20	52.40	51.50	52.94	1087	0.58	19	177	16.28
SAKHTISUG	EQ	05-Jun-2020	8.50	8.75	9.35	8.75	9.35	9.35	9.24	242250	22.39	554	164420	67.87
SAKSOFT	EQ	05-Jun-2020	175.20	176.90	180.00	175.00	178.00	178.35	176.78	9736	17.21	268	6818	70.03
SAKUMA	BE	05-Jun-2020	8.00	8.30	8.40	7.90	8.40	8.40	8.22	493640	40.60	1022	-	-
SALASAR	BE	05-Jun-2020	103.95	102.35	108.00	100.10	108.00	106.10	103.97	24246	25.21	192	-	-
SALONA	EQ	05-Jun-2020	54.35	51.65	56.90	51.65	56.70	56.60	55.15	889	0.49	35	534	60.07
SALSTEEL	BE	05-Jun-2020	2.20	2.30	2.30	2.10	2.20	2.30	2.23	46470	1.04	58	-	-
SALZERELEC	EQ	05-Jun-2020	66.30	66.50	73.00	66.50	70.40	71.80	70.49	48998	34.54	1034	28874	58.93
SAMBHAAV	EQ	05-Jun-2020	1.75	1.90	1.90	1.60	1.80	1.70	1.76	118792	2.09	103	91725	77.21
SANCO	EQ	05-Jun-2020	11.05	10.95	12.30	10.95	11.80	11.70	11.49	38483	4.42	196	24243	63.00
SANDESH	EQ	05-Jun-2020	469.30	469.00	498.95	469.00	490.00	486.00	483.65	268	1.30	39	177	66.04
SANDHAR	EQ	05-Jun-2020	146.60	150.00	156.00	148.90	153.00	151.60	152.64	10689	16.32	784	6955	65.07
SANGAMIND	EQ	05-Jun-2020	43.70	44.95	47.85	44.95	45.45	45.55	46.08	31435	14.48	341	19828	63.08
SANGHIIND	EQ	05-Jun-2020	17.30	17.50	20.75	17.50	20.50	20.10	19.66	8751680	1720.59	25528	4770232	54.51
SANGHVIFOR	EQ	05-Jun-2020	13.50	13.45	14.15	13.45	14.15	14.15	13.92	4024	0.56	19	3302	82.06
SANGHVIMOV	EQ	05-Jun-2020	57.00	59.65	62.70	58.05	59.00	59.00	59.42	53592	31.85	749	47030	87.76
SANGINITA	EQ	05-Jun-2020	81.80	84.00	86.00	74.00	80.00	79.75	79.81	31880	25.44	307	22830	71.61
SANOFI	EQ	05-Jun-2020	8129.40	8135.00	8239.90	8101.05	8150.70	8124.35	8171.36	17647	1442.00	3524	7309	41.42
SANWARIA	BE	05-Jun-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.72	4789502	130.18	1975	-	-
SARDAEN	EQ	05-Jun-2020	172.45	176.90	190.00	176.75	181.50	180.60	182.56	342436	625.15	5665	102539	29.94
SAREGAMA	EQ	05-Jun-2020	401.55	440.00	441.70	407.00	441.70	441.70	437.39	411863	1801.46	6310	245084	59.51
SARLAPOLY	EQ	05-Jun-2020	17.45	17.85	17.90	17.10	17.80	17.80	17.50	47658	8.34	197	35114	73.68
SARVESHWAR	SM	05-Jun-2020	12.60	13.00	13.00	13.00	13.00	13.00	13.00	1600	0.21	1	1600	100.00
SASKEN	EQ	05-Jun-2020	410.90	412.90	493.05	412.90	450.00	448.45	467.56	168981	790.09	6659	39330	23.27
SASTASUNDR	EQ	05-Jun-2020	76.45	80.25	82.00	77.95	81.00	81.85	79.65	1201	0.96	45	1176	97.92
SATHAISPAT	BE	05-Jun-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	5400	0.11	3	-	-
SATIA	EQ	05-Jun-2020	79.25	83.80	83.80	77.65	80.40	79.55	81.02	5523	4.47	111	3640	65.91
SATIN	EQ	05-Jun-2020	60.75	63.75	63.75	63.75	63.75	63.75	63.75	66194	42.20	315	61459	92.85
SBICARD	EQ	05-Jun-2020	612.40	618.00	632.00	615.05	625.95	626.00	623.41	2895766	18052.59	132703	933316	32.23
SBIETFQLTY	EQ	05-Jun-2020	91.88	91.25	93.00	91.25	93.00	92.85	92.08	9660	8.89	83	9619	99.58
SBILIFE	EQ	05-Jun-2020	794.80	798.90	805.25	782.90	798.35	796.70	793.08	1199794	9515.35	45672	541521	45.13
SBIN	EQ	05-Jun-2020	174.05	176.55	189.80	176.00	189.25	187.80	182.62	201325176	367658.08	858150	37943833	18.85
SBIN	N2	05-Jun-2020	11218.64	11220.00	11249.00	11220.00	11220.00	11223.40	11225.72	82	9.21	33	82	100.00
SBIN	N5	05-Jun-2020	11441.20	11449.98	11450.00	11425.00	11448.00	11445.23	11441.68	450	51.49	89	446	99.11
SCAPDVR	EQ	05-Jun-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	211833	0.82	93	152497	71.99
SCHAEFFLER	EQ	05-Jun-2020	3383.75	3380.00	3650.00	3375.00	3560.00	3567.95	3511.40	8407	295.20	2112	5223	62.13
SCHAND	BE	05-Jun-2020	44.95	45.85	47.15	44.65	47.00	46.95	46.99	48083	22.59	186	-	-
SCHNEIDER	EQ	05-Jun-2020	83.15	84.60	94.00	84.60	91.40	91.30	90.30	695677	628.21	5811	373410	53.68
SCI	EQ	05-Jun-2020	46.15	46.30	47.95	46.30	47.20	47.30	47.20	2179713	1028.91	6815	529498	24.29
SDBL	BE	05-Jun-2020	70.85	68.50	71.95	68.50	71.45	71.10	70.62	13011	9.19	226	-	-
SEAMECLTD	EQ	05-Jun-2020	316.10	322.00	375.00	316.55	366.95	367.30	351.49	12674	44.55	624	8267	65.23
SECURCRED	SM	05-Jun-2020	17.20	16.35	16.40	16.35	16.35	16.35	16.36	5400	0.88	7	4800	88.89
SELAN	EQ	05-Jun-2020	94.55	98.00	102.50	94.30	100.00	100.15	100.00	47968	47.97	1248	30076	62.70
SEPOWER	BE	05-Jun-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	32184	0.98	71	-	-
SEQUENT	EQ	05-Jun-2020	85.55	86.00	92.35	85.10	89.55	89.65	88.37	2694675	2381.32	12357	1073194	39.83
SERVOTECH	SM	05-Jun-2020	11.35	10.80	11.85	10.80	11.85	11.85	11.01	20000	2.20	5	20000	100.00
SESHAPAPER	EQ	05-Jun-2020	140.25	138.95	144.95	138.95	142.80	142.75	142.76	30116	42.99	789	17693	58.75
SETCO	EQ	05-Jun-2020	10.15	10.25	11.15	10.25	11.15	11.15	11.04	73538	8.12	189	64961	88.34
SETF10GILT	EQ	05-Jun-2020	199.80	194.00	198.60	192.10	195.02	195.78	194.51	367	0.71	45	208	56.68
SETFGOLD	EQ	05-Jun-2020	4175.00	4185.00	4212.00	4172.10	4209.90	4206.90	4191.18	10364	434.37	1898	6834	65.94
SETFNIF50	EQ	05-Jun-2020	103.09	103.20	105.12	103.20	104.25	104.23	103.92	363294	377.52	1211	268763	73.98
SETFNIFBK	EQ	05-Jun-2020	202.73	210.80	221.00	203.28	210.50	209.28	206.29	366137	755.31	5301	226564	61.88
SETFNN50	EQ	05-Jun-2020	257.00	256.11	262.00	256.11	259.00	260.62	259.47	5581	14.48	143	4894	87.69
SETUINFRA	BE	05-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	61074	0.49	40	-	-
SEYAIND	EQ	05-Jun-2020	44.25	44.80	48.65	43.95	48.65	48.65	47.23	90161	42.59	851	72754	80.69
SEZAL	BZ	05-Jun-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	700	0.01	3	-	-
SFL	EQ	05-Jun-2020	1375.10	1375.00	1408.85	1364.85	1400.00	1401.75	1397.16	3910	54.63	1022	2433	62.23
SGBAPR28I	GB	05-Jun-2020	4631.36	4631.36	4631.36	4589.71	4600.00	4595.26	4597.15	133	6.11	25	131	98.50
SGBAUG24	GB	05-Jun-2020	4679.50	4675.00	4699.99	4600.00	4685.00	4686.99	4641.02	49	2.27	8	45	91.84
SGBAUG27	GB	05-Jun-2020	4598.20	4658.00	4658.00	4562.00	4562.00	4562.00	4649.74	446	20.74	10	445	99.78
SGBDC27VII	GB	05-Jun-2020	4629.00	4556.00	4670.00	4551.00	4630.00	4630.00	4565.54	26	1.19	6	25	96.15
SGBDEC2512	GB	05-Jun-2020	4605.00	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	2	0.09	1	2	100.00
SGBDEC2513	GB	05-Jun-2020	4600.00	4511.01	4595.00	4511.00	4595.00	4593.57	4555.61	46	2.10	9	28	60.87
SGBDEC26	GB	05-Jun-2020	4550.00	4541.02	4541.02	4541.02	4541.02	4541.02	4541.02	1	0.05	1	1	100.00
SGBFEB24	GB	05-Jun-2020	4699.99	4699.00	4699.00	4670.00	4670.00	4670.00	4677.25	4	0.19	2	4	100.00
SGBFEB27	GB	05-Jun-2020	4633.00	4543.00	4647.99	4543.00	4595.00	4595.00	4595.33	9	0.41	3	6	66.67
SGBFEB28IX	GB	05-Jun-2020	4599.00	4598.00	4598.00	4598.00	4598.00	4598.00	4598.00	18	0.83	1	18	100.00
SGBJ28VIII	GB	05-Jun-2020	4580.00	4585.00	4600.00	4585.00	4600.00	4600.00	4591.96	28	1.29	8	28	100.00
SGBJAN26	GB	05-Jun-2020	4570.00	4579.00	4600.00	4579.00	4600.00	4600.00	4593.61	194	8.91	14	194	100.00
SGBJAN27	GB	05-Jun-2020	4560.00	4575.00	4575.00	4575.00	4575.00	4575.00	4575.00	50	2.29	5	50	100.00
SGBJUL25	GB	05-Jun-2020	4555.00	4595.00	4595.00	4595.00	4595.00	4595.00	4595.00	20	0.92	2	20	100.00
SGBJUL27	GB	05-Jun-2020	4628.00	4619.00	4619.00	4613.49	4613.50	4613.50	4614.87	8	0.37	3	8	100.00
SGBJUN27	GB	05-Jun-2020	4552.80	4551.00	4600.00	4551.00	4600.00	4600.00	4577.43	39	1.79	8	39	100.00
SGBMAR24	GB	05-Jun-2020	4640.00	4689.98	4689.99	4689.98	4689.99	4689.99	4689.99	20	0.94	2	20	100.00
SGBMAR25	GB	05-Jun-2020	4585.00	4551.00	4592.00	4540.00	4590.00	4585.53	4558.66	177	8.07	20	129	72.88
SGBMAR28X	GB	05-Jun-2020	4565.00	4565.00	4578.99	4565.00	4565.00	4565.50	4566.83	18	0.82	6	16	88.89
SGBMAY25	GB	05-Jun-2020	4610.00	4590.00	4650.00	4590.00	4650.00	4650.00	4591.18	51	2.34	3	51	100.00
SGBMAY26	GB	05-Jun-2020	4584.06	4584.05	4584.05	4584.05	4584.05	4584.05	4584.05	1	0.05	1	1	100.00
SGBMAY28	GB	05-Jun-2020	4595.58	4530.00	4598.00	4525.00	4596.00	4591.00	4585.02	301	13.80	67	297	98.67
SGBNOV23	GB	05-Jun-2020	4690.00	4710.00	4710.00	4670.00	4700.00	4700.00	4689.68	22	1.03	9	22	100.00
SGBNOV24	GB	05-Jun-2020	4650.00	4660.00	4680.00	4660.00	4665.00	4670.62	4664.86	100	4.66	20	100	100.00
SGBNOV25	GB	05-Jun-2020	4555.00	4560.00	4560.00	4551.00	4555.00	4555.00	4556.07	30	1.37	5	30	100.00
SGBNOV26	GB	05-Jun-2020	4525.01	4525.01	4595.00	4525.01	4550.00	4550.00	4558.28	18	0.82	6	12	66.67
SGBOCT25IV	GB	05-Jun-2020	4562.00	4536.00	4600.00	4536.00	4540.01	4540.01	4541.00	26	1.18	6	16	61.54
SGBOCT25V	GB	05-Jun-2020	4550.00	4550.00	4579.99	4550.00	4579.99	4579.99	4565.00	4	0.18	2	2	50.00
SGBOCT26	GB	05-Jun-2020	4560.00	4560.00	4579.99	4555.00	4578.99	4578.99	4566.50	18	0.82	4	10	55.56
SGBOCT27	GB	05-Jun-2020	4750.00	4551.00	4619.00	4551.00	4619.00	4619.00	4595.19	16	0.74	9	12	75.00
SGBOCT27VI	GB	05-Jun-2020	4560.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	14	0.64	4	14	100.00
SGBSEP24	GB	05-Jun-2020	4650.00	4612.00	4695.00	4612.00	4695.00	4690.83	4655.97	72	3.35	11	62	86.11
SGBSEP27	GB	05-Jun-2020	4577.08	4585.00	4649.99	4570.00	4570.00	4570.00	4593.09	21	0.96	6	21	100.00
SGL	EQ	05-Jun-2020	6.60	6.65	7.90	6.50	7.35	7.25	7.10	21515	1.53	91	18904	87.86
SHAHALLOYS	EQ	05-Jun-2020	5.45	5.70	5.70	5.70	5.70	5.70	5.70	721	0.04	5	721	100.00
SHAKTIPUMP	EQ	05-Jun-2020	153.15	155.85	164.50	155.85	162.00	162.45	161.36	94092	151.82	2146	48674	51.73
SHALBY	EQ	05-Jun-2020	69.00	69.70	71.00	68.35	69.05	69.00	69.56	358251	249.20	2798	141625	39.53
SHALPAINTS	EQ	05-Jun-2020	60.15	61.00	63.50	59.40	62.20	62.20	61.85	130215	80.54	1132	65360	50.19
SHANKARA	EQ	05-Jun-2020	261.25	270.00	313.50	268.00	298.35	295.15	301.52	540874	1630.87	13779	155871	28.82
SHANTIGEAR	EQ	05-Jun-2020	83.75	85.60	92.00	85.60	86.80	87.05	89.52	151612	135.73	2487	59711	39.38
SHARDACROP	EQ	05-Jun-2020	185.00	190.00	190.00	182.50	183.00	183.65	186.25	21791	40.58	692	13026	59.78
SHARDAMOTR	EQ	05-Jun-2020	649.90	649.90	749.00	625.15	725.00	723.25	696.31	7225	50.31	500	6017	83.28
SHARIABEES	EQ	05-Jun-2020	244.98	250.00	268.00	245.00	245.00	245.00	248.13	385	0.96	20	294	76.36
SHEMAROO	EQ	05-Jun-2020	70.05	72.50	72.90	69.50	69.90	70.00	70.14	128500	90.13	823	107573	83.71
SHIL	EQ	05-Jun-2020	76.10	74.40	83.70	73.30	83.70	83.70	81.14	35301	28.64	318	31882	90.31
SHILPAMED	EQ	05-Jun-2020	426.45	428.00	474.45	428.00	469.00	466.15	459.65	136329	626.64	4475	71711	52.60
SHIRPUR-G	EQ	05-Jun-2020	7.25	7.25	7.55	6.95	6.95	7.00	7.17	104826	7.51	161	100172	95.56
SHIVAMAUTO	EQ	05-Jun-2020	13.65	15.00	15.00	14.50	15.00	15.00	14.99	120165	18.01	343	110884	92.28
SHIVAMILLS	EQ	05-Jun-2020	24.00	25.00	25.00	23.60	24.35	24.10	24.35	6027	1.47	68	4762	79.01
SHIVATEX	EQ	05-Jun-2020	80.10	80.25	82.00	80.25	82.00	81.80	81.74	2106	1.72	36	1948	92.50
SHK	EQ	05-Jun-2020	65.50	68.00	71.50	67.10	70.50	70.60	69.63	7096747	4941.17	22937	2363029	33.30
SHOPERSTOP	EQ	05-Jun-2020	205.10	205.10	215.35	194.85	215.35	214.75	204.32	1364527	2787.97	18814	554606	40.64
SHREDIGCEM	EQ	05-Jun-2020	35.90	36.60	38.00	36.10	36.40	36.55	37.14	1109328	412.02	3131	521388	47.00
SHREECEM	EQ	05-Jun-2020	21396.65	21500.00	22430.00	21500.00	22000.00	22089.60	21917.03	55227	12104.12	14167	10038	18.18
SHREEPUSHK	EQ	05-Jun-2020	83.30	85.00	90.90	81.85	87.10	87.55	88.28	38898	34.34	1094	25492	65.54
SHREERAMA	EQ	05-Jun-2020	4.35	4.55	4.75	4.25	4.70	4.65	4.63	69996	3.24	98	61140	87.35
SHRENIK	EQ	05-Jun-2020	18.65	19.55	19.55	18.30	19.15	19.15	18.54	9316	1.73	50	8524	91.50
SHREYANIND	EQ	05-Jun-2020	79.40	80.75	82.80	79.95	81.80	81.70	81.46	18736	15.26	530	10886	58.10
SHREYAS	EQ	05-Jun-2020	48.50	49.65	53.35	47.70	53.35	53.35	52.61	25860	13.60	354	20110	77.76
SHRIPISTON	BE	05-Jun-2020	575.30	604.00	604.05	599.00	604.05	604.05	603.57	121	0.73	15	-	-
SHRIRAMCIT	EQ	05-Jun-2020	632.25	641.00	641.00	632.55	634.65	636.30	635.45	51900	329.80	2241	35206	67.83
SHRIRAMEPC	EQ	05-Jun-2020	3.30	3.45	3.45	3.40	3.45	3.45	3.45	173614	5.99	149	163506	94.18
SHUBHLAXMI	SM	05-Jun-2020	25.60	26.85	26.85	26.85	26.85	26.85	26.85	3000	0.81	3	3000	100.00
SHYAMCENT	BE	05-Jun-2020	3.60	3.75	3.75	3.45	3.45	3.45	3.46	22223	0.77	48	-	-
SICAGEN	EQ	05-Jun-2020	15.00	15.50	15.75	14.75	15.25	15.05	15.56	102066	15.88	309	73668	72.18
SICAL	EQ	05-Jun-2020	8.45	8.70	9.25	8.60	9.25	9.20	8.97	520357	46.70	3419	408960	78.59
SIEMENS	EQ	05-Jun-2020	1113.40	1118.90	1168.00	1118.90	1150.00	1150.60	1155.48	1309805	15134.59	69535	249237	19.03
SIGIND	EQ	05-Jun-2020	17.80	17.80	18.60	17.25	17.95	18.25	18.10	29127	5.27	195	25001	85.83
SIL	BE	05-Jun-2020	9.80	9.80	10.20	9.55	10.00	10.00	9.80	8195	0.80	14	-	-
SILINV	EQ	05-Jun-2020	113.70	107.20	117.00	107.20	117.00	116.90	114.82	648	0.74	53	439	67.75
SILVERTUC	SM	05-Jun-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
SIMBHALS	EQ	05-Jun-2020	6.20	6.50	6.50	6.20	6.50	6.50	6.50	14060	0.91	56	12249	87.12
SIMPLEXINF	EQ	05-Jun-2020	28.55	28.00	29.95	27.15	29.95	29.95	29.22	497131	145.26	2475	313449	63.05
SINTERCOM	SM	05-Jun-2020	59.35	60.05	61.95	60.05	61.25	61.25	60.86	10000	6.09	5	2000	20.00
SINTEX	BE	05-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	983762	14.76	251	-	-
SIRCA	EQ	05-Jun-2020	212.70	239.00	255.20	221.40	255.20	255.20	247.41	38818	96.04	1178	26046	67.10
SIS	EQ	05-Jun-2020	397.40	397.15	402.35	388.60	395.25	394.60	398.26	29697	118.27	1097	16427	55.32
SITINET	BE	05-Jun-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	486624	9.73	297	-	-
SIYSIL	EQ	05-Jun-2020	125.60	127.15	138.70	127.15	137.00	135.65	132.60	275541	365.37	4397	145558	52.83
SJVN	EQ	05-Jun-2020	21.00	21.20	21.40	21.00	21.15	21.15	21.10	3119631	658.28	5487	1917216	61.46
SKFINDIA	EQ	05-Jun-2020	1464.70	1470.00	1481.55	1457.65	1470.05	1468.20	1470.28	235904	3468.45	2482	223436	94.71
SKIL	BE	05-Jun-2020	3.55	3.55	3.70	3.40	3.70	3.70	3.54	97842	3.47	98	-	-
SKIPPER	EQ	05-Jun-2020	37.10	39.95	39.95	36.05	36.50	36.55	37.29	165828	61.83	1158	121446	73.24
SKMEGGPROD	EQ	05-Jun-2020	37.55	38.55	39.75	37.00	37.15	37.35	38.66	53572	20.71	1031	23683	44.21
SKSTEXTILE	SM	05-Jun-2020	27.50	28.45	28.45	28.45	28.45	28.45	28.45	1000	0.28	1	1000	100.00
SMARTLINK	EQ	05-Jun-2020	65.20	64.10	70.00	64.00	65.25	66.00	66.94	15704	10.51	337	8238	52.46
SMLISUZU	EQ	05-Jun-2020	385.15	387.05	420.90	386.20	418.80	416.45	410.44	197275	809.69	7431	74710	37.87
SMSLIFE	EQ	05-Jun-2020	272.90	274.55	299.00	263.30	285.90	284.35	287.66	33410	96.11	1653	10316	30.88
SMSPHARMA	EQ	05-Jun-2020	43.70	44.00	44.90	42.60	43.35	43.60	44.01	185833	81.79	1283	128750	69.28
SMVD	SM	05-Jun-2020	9.90	9.50	9.50	9.50	9.50	9.50	9.50	2000	0.19	1	2000	100.00
SNOWMAN	EQ	05-Jun-2020	28.45	29.50	32.40	29.10	31.40	31.45	31.20	1886426	588.64	8038	717697	38.05
SOBHA	EQ	05-Jun-2020	210.00	207.90	239.10	205.10	227.00	225.05	224.01	993335	2225.20	27694	256564	25.83
SOFTTECH	SM	05-Jun-2020	41.20	43.20	43.20	43.20	43.20	43.20	43.20	1600	0.69	1	1600	100.00
SOLARA	EQ	05-Jun-2020	548.60	550.05	566.40	534.40	553.55	555.15	553.00	51113	282.66	3429	26921	52.67
SOLARINDS	EQ	05-Jun-2020	900.35	914.00	947.95	905.05	923.00	924.65	925.48	24703	228.62	1498	18214	73.73
SOMANYCERA	EQ	05-Jun-2020	112.50	113.40	119.90	112.80	114.80	115.60	116.86	135609	158.47	2063	74293	54.78
SOMICONVEY	EQ	05-Jun-2020	13.00	12.05	14.25	12.05	14.25	13.85	13.56	4892	0.66	23	4432	90.60
SONAMCLOCK	SM	05-Jun-2020	39.50	38.00	38.00	38.00	38.00	38.00	38.00	30000	11.40	10	30000	100.00
SONATSOFTW	EQ	05-Jun-2020	219.70	220.70	225.75	220.00	222.60	222.65	223.32	479109	1069.97	9545	221136	46.16
SONISOYA	SM	05-Jun-2020	5.10	5.15	5.15	5.15	5.15	5.15	5.15	6000	0.31	1	6000	100.00
SORILINFRA	EQ	05-Jun-2020	48.35	48.65	50.75	47.80	50.75	50.75	49.80	33423	16.64	251	24909	74.53
SOTL	EQ	05-Jun-2020	671.90	684.95	693.00	666.95	692.00	692.35	687.95	950	6.54	169	832	87.58
SOUTHBANK	EQ	05-Jun-2020	7.20	7.40	7.50	7.20	7.30	7.30	7.30	25773076	1881.25	20970	14034052	54.45
SOUTHWEST	BE	05-Jun-2020	20.15	19.20	20.05	19.15	19.20	19.20	19.20	4315	0.83	16	-	-
SPAL	EQ	05-Jun-2020	68.85	72.65	74.65	68.10	71.50	71.35	71.79	182764	131.21	3147	133801	73.21
SPANDANA	EQ	05-Jun-2020	564.60	592.80	592.80	540.00	565.65	567.85	570.22	118437	675.36	8406	60628	51.19
SPARC	EQ	05-Jun-2020	137.95	139.60	145.50	138.55	141.50	141.85	142.90	2121567	3031.81	19511	671773	31.66
SPECIALITY	EQ	05-Jun-2020	34.80	36.00	38.25	35.90	38.25	38.25	37.80	165022	62.38	611	138255	83.78
SPENCERS	EQ	05-Jun-2020	90.60	91.60	93.45	90.85	91.30	91.55	91.96	1185612	1090.27	9213	296518	25.01
SPENTEX	BE	05-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.40	151284	0.60	50	-	-
SPIC	EQ	05-Jun-2020	15.05	14.85	17.90	14.85	16.60	16.85	16.28	281955	45.90	1108	143969	51.06
SPICEJET	EQ	05-Jun-2020	46.85	48.90	51.50	48.10	51.50	51.50	50.78	5964865	3029.04	13172	2849440	47.77
SPLIL	EQ	05-Jun-2020	25.20	25.00	26.00	24.30	25.95	25.70	25.17	22408	5.64	217	13488	60.19
SPMLINFRA	EQ	05-Jun-2020	7.85	7.85	8.45	7.80	8.00	8.00	8.03	12386	1.00	62	8949	72.25
SPTL	BE	05-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	245170	4.05	143	-	-
SPYL	BE	05-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	307750	1.21	76	-	-
SREEL	EQ	05-Jun-2020	139.00	139.00	150.05	135.05	145.00	146.00	145.11	24490	35.54	651	14820	60.51
SREIBNPNCD	NP	05-Jun-2020	700.00	710.00	710.00	710.00	710.00	710.00	710.00	19	0.13	1	19	100.00
SREIBNPNCD	NU	05-Jun-2020	724.85	629.18	770.00	629.18	770.00	770.00	697.45	216	1.51	9	149	68.98
SREINFRA	EQ	05-Jun-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1016923	59.49	620	1015694	99.88
SRF	EQ	05-Jun-2020	3798.05	3790.00	3790.00	3637.00	3650.00	3650.30	3687.66	712370	26269.76	53596	132261	18.57
SRHHYPOLTD	EQ	05-Jun-2020	102.90	102.90	109.00	102.90	104.30	104.85	105.31	7543	7.94	128	5681	75.31
SRIPIPES	EQ	05-Jun-2020	162.90	166.85	181.35	164.65	174.50	174.20	173.40	354793	615.21	4802	159352	44.91
SRTRANSFIN	EQ	05-Jun-2020	613.00	623.40	626.20	600.40	617.00	614.90	612.98	6669720	40883.83	94451	1529534	22.93
SRTRANSFIN	Y6	05-Jun-2020	2078.00	2100.00	2100.00	2100.00	2100.00	2100.00	2100.00	1	0.02	1	1	100.00
SRTRANSFIN	Y9	05-Jun-2020	1084.45	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	15	0.16	2	15	100.00
SRTRANSFIN	YB	05-Jun-2020	1007.88	1007.99	1007.99	1007.95	1007.95	1007.95	1007.97	65	0.66	4	65	100.00
SRTRANSFIN	YG	05-Jun-2020	1849.85	1855.00	1858.85	1855.00	1858.85	1858.85	1858.21	74	1.38	4	74	100.00
SRTRANSFIN	YH	05-Jun-2020	949.75	970.00	970.00	928.10	944.00	944.00	964.75	125	1.21	9	122	97.60
SRTRANSFIN	YJ	05-Jun-2020	1035.00	1039.99	1040.00	1036.05	1037.00	1037.00	1038.67	232	2.41	12	232	100.00
SRTRANSFIN	YK	05-Jun-2020	999.00	987.01	1006.00	987.01	1004.00	1004.00	1001.86	320	3.21	9	310	96.88
SRTRANSFIN	YL	05-Jun-2020	990.00	995.00	995.00	986.00	986.00	987.26	990.83	1105	10.95	13	1105	100.00
SRTRANSFIN	YM	05-Jun-2020	1110.00	1136.65	1136.65	1136.65	1136.65	1136.65	1136.65	18	0.20	1	18	100.00
SRTRANSFIN	YO	05-Jun-2020	935.00	945.00	950.00	945.00	950.00	949.96	948.73	119	1.13	6	119	100.00
SRTRANSFIN	YR	05-Jun-2020	970.00	970.00	990.00	970.00	990.00	990.00	988.68	160	1.58	5	160	100.00
SRTRANSFIN	YT	05-Jun-2020	1056.15	1065.00	1065.00	1055.00		1055.00	1059.00	70	0.74	4	70	100.00
SRTRANSFIN	YU	05-Jun-2020	1020.99	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	30	0.31	1	30	100.00
SRTRANSFIN	YV	05-Jun-2020	968.87	940.00	979.00	940.00	979.00	979.00	951.73	11	0.10	3	11	100.00
SRTRANSFIN	YW	05-Jun-2020	950.00	960.00	960.00	950.00	950.00	950.00	955.45	112	1.07	4	112	100.00
SRTRANSFIN	YX	05-Jun-2020	965.00	970.00	970.00	970.00	970.00	970.00	970.00	334	3.24	12	334	100.00
SRTRANSFIN	YY	05-Jun-2020	960.00	959.99	959.99	959.99	959.99	959.99	959.99	170	1.63	4	170	100.00
SRTRANSFIN	Z1	05-Jun-2020	1035.50	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	100	1.04	1	100	100.00
SRTRANSFIN	Z2	05-Jun-2020	965.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	1	50	100.00
SRTRANSFIN	Z3	05-Jun-2020	990.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
SRTRANSFIN	Z4	05-Jun-2020	930.02	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
SRTRANSFIN	Z6	05-Jun-2020	983.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	5	0.05	1	5	100.00
SRTRANSFIN	Z7	05-Jun-2020	931.80	966.00	966.00	966.00	966.00	966.00	966.00	7	0.07	1	7	100.00
SRTRANSFIN	Z9	05-Jun-2020	950.00	971.80	971.80	971.80	971.80	971.80	971.80	50	0.49	2	50	100.00
SSWL	EQ	05-Jun-2020	394.05	396.55	405.10	385.00	385.30	386.90	395.89	62573	247.72	2949	33954	54.26
STAN	DR	05-Jun-2020	36.60	39.40	39.40	37.00	37.70	37.80	38.09	9632	3.67	113	6156	63.91
STAR	EQ	05-Jun-2020	419.70	423.40	425.90	415.05	415.80	416.55	419.85	569780	2392.24	12798	183232	32.16
STARCEMENT	EQ	05-Jun-2020	75.60	75.60	78.20	75.50	78.10	77.85	77.28	362492	280.13	879	333496	92.00
STARPAPER	EQ	05-Jun-2020	94.50	95.15	98.60	95.05	97.50	97.20	97.06	223303	216.73	2957	79653	35.67
STCINDIA	EQ	05-Jun-2020	40.30	41.00	44.30	41.00	44.30	44.30	43.85	35834	15.71	463	22288	62.20
STEELCITY	EQ	05-Jun-2020	24.60	28.50	28.50	23.30	26.75	26.95	25.95	15403	4.00	109	12177	79.06
STEELXIND	EQ	05-Jun-2020	13.80	13.80	15.15	13.80	15.15	15.15	15.09	102041	15.40	129	72557	71.11
STEL	EQ	05-Jun-2020	49.65	50.75	55.40	49.15	52.60	53.25	53.26	133519	71.11	1359	39205	29.36
STERTOOLS	EQ	05-Jun-2020	135.55	136.95	144.70	136.00	143.10	140.30	140.24	24645	34.56	895	16743	67.94
STRTECH	EQ	05-Jun-2020	105.05	106.00	113.80	105.55	110.25	109.95	109.94	4390191	4826.79	37829	899708	20.49
SUBEX	BE	05-Jun-2020	7.80	8.05	8.10	7.45	7.45	7.45	7.52	986538	74.18	1243	-	-
SUBROS	EQ	05-Jun-2020	173.65	174.25	184.00	173.75	178.80	179.85	179.46	260553	467.59	5295	115100	44.18
SUDARSCHEM	EQ	05-Jun-2020	388.85	389.85	397.90	388.05	397.30	394.35	392.66	96991	380.84	2716	47673	49.15
SUMEETINDS	EQ	05-Jun-2020	1.75	1.80	1.80	1.70	1.70	1.70	1.73	612122	10.57	415	490753	80.17
SUMICHEM	EQ	05-Jun-2020	268.75	271.00	279.95	270.10	277.25	276.35	276.52	539694	1492.37	11867	323507	59.94
SUMIT	BE	05-Jun-2020	12.50	12.60	13.10	12.25	13.10	13.10	12.97	6458	0.84	33	-	-
SUMMITSEC	EQ	05-Jun-2020	302.60	303.05	326.10	303.00	311.35	312.85	311.77	7168	22.35	408	6048	84.38
SUNCLAYLTD	EQ	05-Jun-2020	1430.35	1430.00	1484.00	1410.00	1455.00	1470.80	1464.34	7320	107.19	653	5117	69.90
SUNDARAM	EQ	05-Jun-2020	1.20	1.20	1.30	1.20	1.30	1.30	1.28	512382	6.56	192	350858	68.48
SUNDARMFIN	EQ	05-Jun-2020	1202.70	1220.00	1222.95	1200.10	1202.80	1202.95	1203.58	29197	351.41	1630	24387	83.53
SUNDARMHLD	EQ	05-Jun-2020	50.25	49.00	51.95	49.00	50.80	50.95	50.96	28394	14.47	269	24671	86.89
SUNDRMBRAK	EQ	05-Jun-2020	186.40	188.55	217.50	186.80	210.10	210.20	202.14	8776	17.74	598	4662	53.12
SUNDRMFAST	EQ	05-Jun-2020	310.45	311.75	317.95	311.75	315.20	314.90	314.88	84567	266.29	2517	40987	48.47
SUNFLAG	EQ	05-Jun-2020	32.60	34.00	39.10	33.80	39.10	39.10	37.98	2797099	1062.48	7387	848472	30.33
SUNPHARMA	EQ	05-Jun-2020	494.85	501.00	511.00	492.20	494.40	494.25	503.63	22798422	114819.01	250282	3410998	14.96
SUNTECK	EQ	05-Jun-2020	158.95	158.95	175.25	156.25	172.95	172.95	168.24	805462	1355.10	12846	379660	47.14
SUNTV	EQ	05-Jun-2020	405.45	406.00	415.95	400.25	402.80	402.15	405.79	2756561	11185.94	36307	579649	21.03
SUPERHOUSE	EQ	05-Jun-2020	74.25	74.25	83.90	72.55	79.90	79.55	80.11	115664	92.66	1778	43320	37.45
SUPERSPIN	EQ	05-Jun-2020	3.35	3.60	3.65	3.45	3.65	3.65	3.60	48062	1.73	58	40325	83.90
SUPPETRO	EQ	05-Jun-2020	160.85	160.90	165.00	158.80	163.45	163.70	163.29	28426	46.42	711	20137	70.84
SUPRAJIT	EQ	05-Jun-2020	122.05	125.80	133.65	124.60	133.00	131.80	128.05	2292836	2935.91	18929	888487	38.75
SUPREMEIND	EQ	05-Jun-2020	1060.25	1065.55	1110.00	1065.55	1077.00	1076.10	1089.80	61399	669.13	6644	14174	23.09
SUPREMEINF	BZ	05-Jun-2020	6.55	6.75	6.85	6.25	6.85	6.85	6.81	81732	5.56	38	-	-
SURANASOL	EQ	05-Jun-2020	6.25	6.40	7.40	6.15	6.95	7.00	6.63	50075	3.32	183	40883	81.64
SURANAT&P	EQ	05-Jun-2020	3.20	3.20	3.45	3.20	3.30	3.40	3.33	34555	1.15	54	30045	86.95
SURANI	SM	05-Jun-2020	24.90	24.90	24.90	24.90	24.90	24.90	24.90	2000	0.50	1	2000	100.00
SURYALAXMI	BE	05-Jun-2020	17.30	18.15	18.15	17.00	17.95	17.85	17.55	6319	1.11	43	-	-
SURYAROSNI	EQ	05-Jun-2020	87.85	88.95	96.60	88.95	96.60	96.60	94.89	135103	128.20	2208	93031	68.86
SUTLEJTEX	EQ	05-Jun-2020	25.05	25.75	26.90	24.05	26.25	25.75	25.33	45263	11.47	354	21757	48.07
SUVEN	EQ	05-Jun-2020	34.25	34.90	35.95	33.90	34.80	34.85	35.25	1633664	575.81	5412	713889	43.70
SUVENPHAR	EQ	05-Jun-2020	342.55	343.00	347.00	325.00	328.00	329.15	334.76	214304	717.41	5961	149205	69.62
SUZLON	EQ	05-Jun-2020	3.30	3.55	3.60	3.50	3.60	3.60	3.59	19670851	706.77	4908	10876037	55.29
SWANENERGY	EQ	05-Jun-2020	100.90	101.85	104.80	100.15	101.00	101.60	102.37	90127	92.26	1505	20452	22.69
SWARAJENG	EQ	05-Jun-2020	1247.60	1279.90	1299.00	1235.00	1275.60	1276.60	1270.04	4341	55.13	915	3649	84.06
SWELECTES	EQ	05-Jun-2020	83.95	84.50	90.80	84.00	87.50	89.60	88.66	10527	9.33	292	6224	59.12
SWSOLAR	EQ	05-Jun-2020	156.90	156.00	160.00	152.00	156.00	155.75	155.37	297300	461.92	3984	214997	72.32
SYMPHONY	EQ	05-Jun-2020	895.85	904.00	919.95	896.05	896.05	899.10	904.50	65215	589.87	3742	28140	43.15
SYNCOM	BE	05-Jun-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.62	128251	2.08	195	-	-
SYNGENE	EQ	05-Jun-2020	364.20	370.00	373.60	365.20	368.50	367.00	368.30	387214	1426.11	15211	199368	51.49
TAINWALCHM	EQ	05-Jun-2020	59.40	62.45	64.90	58.10	59.15	60.05	61.28	36694	22.48	636	21850	59.55
TAJGVK	EQ	05-Jun-2020	139.30	140.90	167.15	139.25	167.15	165.50	156.84	482508	756.78	7961	109632	22.72
TAKE	EQ	05-Jun-2020	59.20	59.90	60.50	58.00	59.95	59.50	59.72	123773	73.92	976	92703	74.90
TALBROAUTO	EQ	05-Jun-2020	91.95	93.65	104.00	92.55	102.35	102.25	101.15	226698	229.30	2898	75118	33.14
TALWALKARS	BZ	05-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	3148	0.05	12	-	-
TALWGYM	BZ	05-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	87298	1.05	56	-	-
TANLA	EQ	05-Jun-2020	68.05	69.60	74.40	68.55	71.45	71.85	71.58	380771	272.56	2013	266211	69.91
TARACHAND	SM	05-Jun-2020	37.95	39.50	40.00	38.00	40.00	40.00	39.58	12000	4.75	4	10000	83.33
TARMAT	EQ	05-Jun-2020	23.15	24.30	24.30	21.70	23.40	23.40	23.19	7316	1.70	79	4710	64.38
TASTYBITE	EQ	05-Jun-2020	10785.75	10800.00	11105.00	10546.65	10900.00	10954.50	10812.19	1665	180.02	714	926	55.62
TATACAPHSG	N2	05-Jun-2020	1040.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	3	0.03	1	3	100.00
TATACAPHSG	N6	05-Jun-2020	1030.33	1036.00	1037.00	1036.00	1037.00	1037.00	1036.83	6	0.06	2	6	100.00
TATACAPHSG	NB	05-Jun-2020	1049.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	6	0.07	1	6	100.00
TATACHEM	EQ	05-Jun-2020	315.50	316.55	322.70	315.65	319.00	318.35	319.52	1564617	4999.20	17583	413499	26.43
TATACOFFEE	EQ	05-Jun-2020	76.30	76.15	79.85	76.15	79.70	79.30	78.67	977256	768.83	7710	376624	38.54
TATACOMM	EQ	05-Jun-2020	479.20	477.10	485.00	467.00	474.00	469.55	476.02	77034	366.69	6499	44672	57.99
TATACONSUM	EQ	05-Jun-2020	381.50	384.00	387.80	377.00	379.85	379.75	380.91	3140726	11963.46	45451	1539527	49.02
TATAELXSI	EQ	05-Jun-2020	823.05	834.50	845.00	826.05	838.05	837.80	837.39	706471	5915.91	18564	142905	20.23
TATAINVEST	EQ	05-Jun-2020	721.10	729.85	750.00	725.00	744.00	743.70	739.52	25169	186.13	1727	9507	37.77
TATAMETALI	EQ	05-Jun-2020	484.60	496.00	545.90	486.00	510.00	529.60	521.61	179781	937.76	8955	56720	31.55
TATAMOTORS	EQ	05-Jun-2020	98.50	100.45	112.45	99.05	111.95	110.75	106.99	187212583	200293.79	503188	22254722	11.89
TATAMTRDVR	EQ	05-Jun-2020	42.15	42.75	47.50	42.70	47.20	46.95	45.43	13018447	5914.68	44850	4097736	31.48
TATAPOWER	EQ	05-Jun-2020	42.50	43.95	44.35	42.80	43.95	43.90	43.64	55225627	24098.85	95751	11946135	21.63
TATASTEEL	E1	05-Jun-2020	34.10	34.10	37.50	34.10	37.50	37.50	36.51	173483	63.35	684	140813	81.17
TATASTEEL	EQ	05-Jun-2020	319.95	325.80	343.65	325.05	339.70	338.95	337.14	30918495	104239.83	262033	5973240	19.32
TATASTLBSL	EQ	05-Jun-2020	19.60	19.95	21.25	19.75	21.00	20.95	20.83	6494740	1352.54	7886	2675182	41.19
TATASTLLP	EQ	05-Jun-2020	248.60	254.00	273.45	252.25	273.45	272.65	267.71	116775	312.62	3495	59471	50.93
TBZ	EQ	05-Jun-2020	27.50	29.55	33.00	29.55	33.00	32.80	31.67	1766180	559.41	6524	595233	33.70
TCFSL	NB	05-Jun-2020	1075.00	1075.05	1080.00	1075.05	1080.00	1080.00	1075.67	264	2.84	8	264	100.00
TCFSL	ND	05-Jun-2020	1098.93	1094.20	1101.50	1094.20	1101.50	1101.50	1098.62	1822	20.02	73	1805	99.07
TCFSL	NF	05-Jun-2020	1158.90	1120.00	1155.00	1120.00	1155.00	1155.00	1154.17	221	2.55	6	221	100.00
TCFSL	NH	05-Jun-2020	1070.05	1071.00	1071.00	1057.00	1070.25	1070.25	1066.11	205	2.19	5	205	100.00
TCFSL	NJ	05-Jun-2020	1075.00	1062.12	1062.12	1062.01	1062.01	1062.01	1062.07	50	0.53	2	50	100.00
TCFSL	NL	05-Jun-2020	1096.99	1090.00	1098.90	1090.00	1098.90	1098.64	1096.21	189	2.07	9	168	88.89
TCFSL	NN	05-Jun-2020	1108.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
TCI	EQ	05-Jun-2020	160.50	161.50	184.40	160.50	179.95	179.90	171.65	292413	501.92	3943	198433	67.86
TCIDEVELOP	EQ	05-Jun-2020	279.35	289.30	289.30	270.45	279.00	279.15	278.57	1089	3.03	106	712	65.38
TCIEXP	EQ	05-Jun-2020	659.50	665.00	672.00	630.80	655.00	658.55	655.68	29025	190.31	2458	17183	59.20
TCIFINANCE	EQ	05-Jun-2020	5.45	5.60	5.60	5.35	5.55	5.55	5.45	16332	0.89	46	16000	97.97
TCNSBRANDS	EQ	05-Jun-2020	409.20	409.00	409.00	390.05	396.00	395.70	398.66	17458	69.60	1190	12089	69.25
TCPLPACK	EQ	05-Jun-2020	239.95	245.30	250.50	236.00	249.30	249.25	245.09	3826	9.38	275	2634	68.84
TCS	EQ	05-Jun-2020	2091.55	2091.60	2098.00	2040.30	2053.00	2048.25	2054.59	3573299	73416.57	143792	1171097	32.77
TDPOWERSYS	EQ	05-Jun-2020	107.05	114.95	123.45	108.55	110.00	109.20	115.38	180968	208.80	3914	83970	46.40
TEAMLEASE	EQ	05-Jun-2020	1786.55	1809.90	1830.00	1745.75	1757.10	1756.15	1773.14	12157	215.56	2891	4768	39.22
TECHM	EQ	05-Jun-2020	582.10	588.00	593.55	575.00	580.00	579.85	583.86	6207097	36240.60	160061	2131217	34.34
TECHNOE	EQ	05-Jun-2020	193.50	191.00	199.80	190.10	196.00	196.00	195.50	10049	19.65	440	7968	79.29
TECHNOFAB	EQ	05-Jun-2020	5.50	5.70	5.75	5.50	5.75	5.75	5.72	11898	0.68	32	11124	93.49
TEJASNET	EQ	05-Jun-2020	39.05	40.80	42.95	39.60	42.95	42.95	42.69	166854	71.23	635	144871	86.83
TERASOFT	EQ	05-Jun-2020	18.70	18.75	21.00	18.55	20.40	20.30	20.03	36961	7.40	415	21943	59.37
TEXINFRA	EQ	05-Jun-2020	34.25	36.20	37.50	36.00	36.40	37.00	37.08	57441	21.30	508	29689	51.69
TEXMOPIPES	EQ	05-Jun-2020	10.40	10.60	11.35	10.30	11.25	11.15	10.91	116332	12.70	372	64577	55.51
TEXRAIL	EQ	05-Jun-2020	23.40	23.80	27.90	23.75	26.85	26.65	26.46	1297578	343.35	5022	572544	44.12
TFCILTD	EQ	05-Jun-2020	43.80	44.65	44.65	41.65	42.25	42.05	42.09	847545	356.69	1843	533616	62.96
THANGAMAYL	EQ	05-Jun-2020	254.40	265.25	280.50	265.25	271.50	272.00	273.83	105140	287.90	1783	76964	73.20
THEINVEST	EQ	05-Jun-2020	107.80	105.45	109.00	105.00	107.55	107.55	107.26	4078	4.37	56	2234	54.78
THEJO	SM	05-Jun-2020	538.00	539.00	564.00	539.00	539.00	539.45	542.88	1400	7.60	4	1400	100.00
THEMISMED	EQ	05-Jun-2020	307.35	319.90	338.05	307.25	338.05	338.05	329.33	10365	34.14	465	7381	71.21
THERMAX	EQ	05-Jun-2020	729.10	726.00	752.95	726.00	746.00	749.10	742.95	31009	230.38	2241	14162	45.67
THIRUSUGAR	BZ	05-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	166	0.00	1	-	-
THOMASCOOK	EQ	05-Jun-2020	29.15	29.25	30.60	29.15	30.55	30.60	30.34	597628	181.33	2812	496208	83.03
THYROCARE	EQ	05-Jun-2020	544.40	549.50	551.30	536.25	542.00	541.50	546.56	39697	216.97	1919	22656	57.07
TI	EQ	05-Jun-2020	16.40	16.10	17.25	16.10	16.80	16.90	16.67	106569	17.76	360	65172	61.15
TIDEWATER	EQ	05-Jun-2020	3622.95	3660.00	3799.00	3657.05	3799.00	3773.10	3735.71	2422	90.48	675	1495	61.73
TIIL	EQ	05-Jun-2020	224.70	226.00	245.00	225.95	245.00	243.55	238.76	12309	29.39	629	9989	81.15
TIINDIA	EQ	05-Jun-2020	400.05	400.05	410.00	399.00	400.40	399.80	401.48	27307	109.63	1094	18805	68.87
TIJARIA	EQ	05-Jun-2020	5.45	5.60	5.95	5.50	5.95	5.95	5.80	31675	1.84	70	23134	73.04
TIL	EQ	05-Jun-2020	126.80	129.70	140.40	127.00	136.50	134.85	134.61	13762	18.53	530	8295	60.27
TIMESGTY	EQ	05-Jun-2020	21.15	19.55	21.50	19.55	21.50	21.50	20.86	1915	0.40	10	315	16.45
TIMETECHNO	EQ	05-Jun-2020	35.30	35.95	37.50	35.50	36.50	36.15	36.60	750285	274.57	2071	359868	47.96
TIMKEN	EQ	05-Jun-2020	903.90	918.00	918.00	895.00	895.00	902.05	908.59	37039	336.53	3180	17170	46.36
TINPLATE	EQ	05-Jun-2020	89.35	97.25	106.00	96.05	102.80	102.15	102.29	1803314	1844.56	23998	392393	21.76
TIPSINDLTD	EQ	05-Jun-2020	111.90	115.00	119.90	109.80	113.50	114.70	114.29	15335	17.53	374	11835	77.18
TIRUMALCHM	EQ	05-Jun-2020	43.10	44.10	45.35	43.55	44.35	44.25	44.40	631836	280.51	3091	349299	55.28
TIRUPATIFL	SM	05-Jun-2020	28.60	28.70	28.70	28.70	28.70	28.70	28.70	3200	0.92	1	3200	100.00
TITAN	EQ	05-Jun-2020	971.25	977.00	995.00	967.00	994.15	990.95	983.22	3136141	30835.08	97995	604822	19.29
TMRVL	EQ	05-Jun-2020	8.25	9.00	9.05	8.25	9.05	9.05	8.99	49394	4.44	166	43270	87.60
TNPETRO	EQ	05-Jun-2020	32.85	33.40	34.70	33.20	33.95	33.85	34.01	118166	40.19	735	72994	61.77
TNPL	EQ	05-Jun-2020	100.55	100.50	103.00	99.50	101.80	101.45	101.20	446740	452.10	7685	243427	54.49
TNTELE	BE	05-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	200	0.00	1	-	-
TOKYOPLAST	EQ	05-Jun-2020	61.00	62.50	62.50	58.25	60.00	60.25	60.09	9168	5.51	467	4756	51.88
TORNTPHARM	EQ	05-Jun-2020	2365.85	2385.00	2406.40	2354.35	2369.65	2367.75	2380.23	447885	10660.67	22526	158291	35.34
TORNTPOWER	EQ	05-Jun-2020	325.95	327.00	347.60	323.55	344.05	344.55	339.02	3259284	11049.52	32677	859219	26.36
TOTAL	SM	05-Jun-2020	27.55	26.20	26.20	26.20	26.20	26.20	26.20	9000	2.36	3	6000	66.67
TOUCHWOOD	BE	05-Jun-2020	46.00	45.55	48.30	45.00	48.30	47.30	46.66	5730	2.67	39	-	-
TPLPLASTEH	EQ	05-Jun-2020	89.05	89.05	97.90	87.30	92.35	93.25	92.19	8984	8.28	719	2333	25.97
TRANSWIND	SM	05-Jun-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	4000	0.18	1	4000	100.00
TREEHOUSE	EQ	05-Jun-2020	4.70	4.70	4.85	4.50	4.75	4.75	4.69	53697	2.52	115	48680	90.66
TREJHARA	EQ	05-Jun-2020	6.75	6.75	7.05	6.75	7.05	7.05	7.05	14207	1.00	14	14207	100.00
TRENT	EQ	05-Jun-2020	556.10	560.45	583.60	551.10	579.75	579.30	569.51	343631	1957.00	11296	96101	27.97
TRF	EQ	05-Jun-2020	75.55	77.90	83.10	77.65	80.00	80.60	81.09	85280	69.15	1454	37198	43.62
TRIDENT	EQ	05-Jun-2020	7.65	7.80	7.90	7.20	7.35	7.35	7.46	49545700	3693.90	39425	22114571	44.63
TRIGYN	EQ	05-Jun-2020	27.90	28.80	30.45	27.60	29.30	29.60	29.64	68910	20.42	608	40399	58.63
TRIL	EQ	05-Jun-2020	7.50	7.55	7.90	7.50	7.80	7.75	7.72	180075	13.91	421	120794	67.08
TRITURBINE	EQ	05-Jun-2020	65.80	67.90	69.40	66.30	68.20	68.20	68.13	47018	32.04	810	26605	56.58
TRIVENI	EQ	05-Jun-2020	45.10	46.50	47.35	46.20	47.35	47.35	47.30	480401	227.24	1073	434838	90.52
TTKHLTCARE	EQ	05-Jun-2020	418.60	427.00	429.95	420.75	424.00	423.05	425.07	2466	10.48	183	1531	62.08
TTKPRESTIG	EQ	05-Jun-2020	5206.35	5220.25	5293.50	5125.00	5157.35	5164.90	5143.64	52997	2725.98	1176	51441	97.06
TTL	EQ	05-Jun-2020	29.20	30.75	31.60	29.05	30.55	30.90	30.77	43321	13.33	388	21694	50.08
TTML	EQ	05-Jun-2020	2.85	3.00	3.10	3.00	3.10	3.10	3.09	969134	29.93	551	851046	87.82
TV18BRDCST	EQ	05-Jun-2020	21.80	22.50	25.25	22.25	24.65	24.65	23.93	11946185	2858.42	21859	6097426	51.04
TVSELECT	EQ	05-Jun-2020	83.85	87.15	92.20	84.00	92.20	92.20	89.68	89097	79.90	1275	53340	59.87
TVSMOTOR	EQ	05-Jun-2020	355.25	359.85	362.90	353.65	358.10	359.15	358.20	2134564	7646.08	26793	577741	27.07
TVSSRICHAK	EQ	05-Jun-2020	1351.25	1360.00	1467.80	1331.00	1420.00	1423.75	1423.75	53991	768.70	5968	14733	27.29
TVTODAY	EQ	05-Jun-2020	187.20	191.00	202.00	189.00	193.80	191.50	195.56	189027	369.65	6514	114999	60.84
TVVISION	EQ	05-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	31040	0.37	15	31040	100.00
TWL	EQ	05-Jun-2020	31.95	32.20	33.50	31.55	33.50	33.50	32.87	258658	85.02	1330	149768	57.90
UBL	EQ	05-Jun-2020	947.65	953.30	1026.50	948.05	1022.00	1017.05	998.95	2282758	22803.70	68479	595863	26.10
UBSG1GPD	MF	05-Jun-2020	0.19	0.19	0.19	0.18	0.18	0.18	0.18	22117	0.04	9	22117	100.00
UCALFUEL	EQ	05-Jun-2020	111.90	112.50	121.00	111.15	116.30	116.15	117.44	387217	454.73	6177	117199	30.27
UCOBANK	EQ	05-Jun-2020	12.30	12.50	12.90	12.20	12.80	12.75	12.59	3618027	455.42	5751	1671724	46.21
UFLEX	EQ	05-Jun-2020	188.80	188.10	192.00	187.05	190.00	190.70	190.24	133902	254.74	3508	56829	42.44
UFO	EQ	05-Jun-2020	74.90	78.70	89.85	75.10	89.85	87.55	82.29	2201150	1811.40	20178	722256	32.81
UGARSUGAR	EQ	05-Jun-2020	13.15	13.50	15.30	13.40	13.85	13.90	14.25	720721	102.73	2648	252267	35.00
UJAAS	EQ	05-Jun-2020	3.65	3.80	4.00	3.60	4.00	4.00	3.92	405596	15.91	582	327754	80.81
UJJIVAN	EQ	05-Jun-2020	179.50	181.85	186.60	177.25	185.70	184.90	181.80	7869988	14307.42	64337	878874	11.17
UJJIVANSFB	EQ	05-Jun-2020	27.90	28.40	28.45	27.85	28.40	28.25	28.09	1950463	547.96	5761	1184547	60.73
ULTRACEMCO	EQ	05-Jun-2020	3803.90	3812.00	3928.50	3805.00	3881.45	3869.55	3878.42	697747	27061.56	45987	167409	23.99
UMANGDAIRY	EQ	05-Jun-2020	38.00	38.25	42.15	38.25	40.05	40.25	40.79	67065	27.36	768	29641	44.20
UMESLTD	EQ	05-Jun-2020	1.00	1.10	1.10	1.00	1.10	1.10	1.06	9164	0.10	21	6664	72.72
UNICHEMLAB	EQ	05-Jun-2020	127.00	129.35	140.00	126.25	131.00	131.30	132.81	227772	302.51	4140	128902	56.59
UNIENTER	EQ	05-Jun-2020	55.00	56.80	57.50	54.10	57.00	56.65	56.38	4878	2.75	100	3176	65.11
UNIONBANK	EQ	05-Jun-2020	29.15	30.00	30.60	29.40	30.40	30.35	30.02	8523037	2558.46	18099	2688742	31.55
UNIPLY	EQ	05-Jun-2020	5.35	5.60	5.60	5.35	5.60	5.60	5.55	986043	54.77	683	810171	82.16
UNITECH	BZ	05-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	446289	6.47	223	-	-
UNITEDTEA	EQ	05-Jun-2020	220.15	210.95	232.00	210.95	232.00	229.85	226.78	938	2.13	63	757	80.70
UNITY	BZ	05-Jun-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.34	33441	0.11	20	-	-
UNIVCABLES	EQ	05-Jun-2020	102.25	104.90	111.90	101.15	109.50	110.15	108.49	58370	63.33	1205	30761	52.70
UNIVPHOTO	EQ	05-Jun-2020	93.90	99.00	99.00	91.05	91.25	91.65	93.25	29672	27.67	139	28091	94.67
UPL	EQ	05-Jun-2020	422.05	425.25	445.95	423.55	439.50	439.40	439.39	12315989	54115.25	158469	2488501	20.21
URAVI	SM	05-Jun-2020	108.35	106.60	106.60	106.60	106.60	106.60	106.60	1200	1.28	1	1200	100.00
URJA	EQ	05-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	927240	29.21	1146	926471	99.92
USHAMART	EQ	05-Jun-2020	14.95	15.30	16.40	15.20	16.25	16.30	16.12	1067592	172.05	1742	885667	82.96
UTINEXT50	EQ	05-Jun-2020	263.26	270.00	282.00	252.00	255.74	262.59	259.40	1128	2.93	102	638	56.56
UTINIFTETF	EQ	05-Jun-2020	1060.91	1076.00	1132.80	1065.70	1079.99	1077.15	1077.65	3018	32.52	106	2759	91.42
UTISENSETF	EQ	05-Jun-2020	360.68	365.99	365.99	359.99	364.00	363.86	362.63	298	1.08	30	223	74.83
UTISXN50	EQ	05-Jun-2020	286.50	279.00	290.00	273.00	273.00	279.17	280.36	179	0.50	28	108	60.34
UTTAMSTL	EQ	05-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	29426	1.62	35	29426	100.00
UTTAMSUGAR	EQ	05-Jun-2020	65.85	69.10	69.10	68.85	69.10	69.10	69.09	26126	18.05	235	23840	91.25
UVSL	BE	05-Jun-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.32	57191279	180.73	4755	-	-
UWCSL	SM	05-Jun-2020	24.35	23.90	23.90	23.90	23.90	23.90	23.90	4000	0.96	1	4000	100.00
V2RETAIL	EQ	05-Jun-2020	57.65	58.65	60.50	57.00	60.50	60.50	59.66	372041	221.96	2667	198546	53.37
VADILALIND	EQ	05-Jun-2020	554.15	554.15	575.00	548.30	560.90	554.05	561.01	9743	54.66	735	4015	41.21
VAIBHAVGBL	EQ	05-Jun-2020	1076.75	1076.75	1120.00	1075.00	1102.00	1103.05	1095.91	17398	190.67	1347	8375	48.14
VAISHALI	EQ	05-Jun-2020	46.35	47.30	47.30	45.20	47.00	46.60	46.42	4026	1.87	101	3557	88.35
VAKRANGEE	EQ	05-Jun-2020	27.85	28.30	30.60	28.05	30.60	30.60	30.20	4217330	1273.49	10866	2315103	54.89
VARDHACRLC	EQ	05-Jun-2020	27.95	28.20	29.50	27.65	28.60	28.70	28.54	28859	8.24	139	25539	88.50
VARDMNPOLY	EQ	05-Jun-2020	2.95	2.90	3.20	2.90	3.20	3.20	3.13	5810	0.18	28	5710	98.28
VARROC	EQ	05-Jun-2020	155.70	163.00	163.45	160.10	163.45	163.45	163.15	257390	419.94	1550	189111	73.47
VASA	SM	05-Jun-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	4000	0.26	1	4000	100.00
VASCONEQ	EQ	05-Jun-2020	8.05	8.25	8.85	8.10	8.85	8.85	8.69	288157	25.04	500	218598	75.86
VASWANI	EQ	05-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	801	0.03	4	801	100.00
VBL	EQ	05-Jun-2020	609.75	619.00	635.50	615.95	633.00	632.30	625.56	162660	1017.54	10989	77938	47.91
VEDL	EQ	05-Jun-2020	104.40	105.10	106.25	102.90	105.50	105.30	104.33	33224183	34662.13	126724	6793754	20.45
VENKEYS	EQ	05-Jun-2020	1009.25	1050.00	1211.10	1045.00	1169.45	1165.90	1164.88	927074	10799.29	47011	155035	16.72
VENUSREM	BE	05-Jun-2020	50.05	52.00	52.00	47.65	50.00	50.40	49.96	12437	6.21	118	-	-
VERTOZ	EQ	05-Jun-2020	71.75	73.50	73.80	69.00	73.65	73.65	72.44	31247	22.63	210	2192	7.02
VESUVIUS	EQ	05-Jun-2020	866.85	875.00	890.00	867.00	870.00	869.10	878.20	5666	49.76	385	3863	68.18
VETO	EQ	05-Jun-2020	33.05	33.80	35.75	32.55	35.75	35.15	34.03	22238	7.57	315	14668	65.96
VGUARD	EQ	05-Jun-2020	183.95	185.80	187.30	184.05	185.35	185.20	185.67	286721	532.34	5171	137606	47.99
VHL	EQ	05-Jun-2020	1058.20	1097.00	1125.00	1090.00	1115.00	1115.00	1109.55	291	3.23	81	219	75.26
VICEROY	BE	05-Jun-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	110528	2.04	117	-	-
VIDEOIND	BZ	05-Jun-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1918074	24.93	344	-	-
VIDHIING	EQ	05-Jun-2020	60.50	60.65	62.50	59.10	62.10	61.80	61.53	16147	9.94	312	9024	55.89
VIJIFIN	EQ	05-Jun-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.40	124037	0.49	95	90855	73.25
VIKASECO	EQ	05-Jun-2020	4.25	4.45	4.45	4.35	4.45	4.45	4.44	937031	41.64	689	759784	81.08
VIKASMCORP	BE	05-Jun-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	1777774	50.67	93	-	-
VIKASPROP	EQ	05-Jun-2020	3.80	3.85	3.85	3.85	3.85	3.85	3.85	620252	23.88	137	620252	100.00
VIKASWSP	EQ	05-Jun-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	14096	0.90	43	14096	100.00
VIMTALABS	EQ	05-Jun-2020	82.70	83.00	84.75	79.95	82.00	81.35	82.48	109150	90.03	1907	40919	37.49
VINATIORGA	EQ	05-Jun-2020	1022.20	1024.55	1050.00	1024.55	1038.95	1038.00	1037.95	84038	872.27	5409	29484	35.08
VINDHYATEL	EQ	05-Jun-2020	598.00	614.00	639.85	600.55	628.00	619.65	623.34	38942	242.74	2076	18974	48.72
VINNY	SM	05-Jun-2020	43.00	41.90	41.90	41.90	41.90	41.90	41.90	3000	1.26	1	3000	100.00
VINYLINDIA	EQ	05-Jun-2020	102.30	103.45	105.00	100.00	101.00	100.65	101.86	176550	179.83	3716	81976	46.43
VIPCLOTHNG	EQ	05-Jun-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	26874	1.83	65	21354	79.46
VIPIND	EQ	05-Jun-2020	263.20	270.75	273.70	262.15	269.00	268.45	266.96	1055347	2817.30	20146	310152	29.39
VIPULLTD	EQ	05-Jun-2020	15.15	15.85	15.85	14.60	15.50	15.05	15.07	34626	5.22	146	23633	68.25
VISAKAIND	EQ	05-Jun-2020	207.25	214.90	215.50	208.40	209.00	209.15	211.40	160520	339.34	2898	39410	24.55
VISASTEEL	EQ	05-Jun-2020	4.80	5.00	5.00	4.70	5.00	5.00	4.99	31763	1.59	72	28522	89.80
VISHAL	BE	05-Jun-2020	260.00	250.00	273.00	250.00	265.00	265.00	252.30	2855	7.20	11	-	-
VISHNU	EQ	05-Jun-2020	120.80	121.00	125.80	121.00	122.40	123.60	123.39	7050	8.70	237	3577	50.74
VISHWARAJ	EQ	05-Jun-2020	77.20	78.10	83.00	77.10	78.00	78.30	80.11	33673	26.98	647	13421	39.86
VIVIMEDLAB	EQ	05-Jun-2020	11.35	11.85	12.45	11.50	12.45	12.45	12.29	188927	23.22	478	157905	83.58
VLSFINANCE	EQ	05-Jun-2020	44.15	43.10	47.00	42.45	44.90	44.80	44.97	26412	11.88	425	15962	60.43
VMART	EQ	05-Jun-2020	1690.90	1717.35	1750.00	1690.00	1706.10	1709.15	1704.20	146223	2491.93	4216	128920	88.17
VOLTAMP	EQ	05-Jun-2020	968.65	979.00	1044.95	967.55	1029.00	1007.30	1013.59	23996	243.22	3429	10013	41.73
VOLTAS	EQ	05-Jun-2020	565.95	570.00	582.90	564.50	580.70	579.75	574.04	2673077	15344.59	50753	725135	27.13
VRLLOG	EQ	05-Jun-2020	153.90	156.90	157.95	153.80	155.85	156.05	156.10	266607	416.17	5048	150806	56.56
VSSL	EQ	05-Jun-2020	52.80	56.85	63.35	53.50	63.35	63.35	61.84	48585	30.04	402	37009	76.17
VSTIND	EQ	05-Jun-2020	3301.80	3343.00	3350.65	3275.00	3319.00	3301.80	3301.51	13637	450.23	2084	5822	42.69
VSTTILLERS	EQ	05-Jun-2020	1241.85	1255.00	1277.60	1182.00	1204.85	1206.15	1226.52	36673	449.80	3560	14898	40.62
VTL	EQ	05-Jun-2020	740.20	743.90	749.90	730.55	744.50	749.15	739.98	16582	122.70	1530	10831	65.32
WABAG	EQ	05-Jun-2020	107.00	111.15	112.35	105.10	112.35	112.35	110.81	146336	162.15	2314	107645	73.56
WABCOINDIA	EQ	05-Jun-2020	6878.05	6868.00	6888.60	6868.00	6878.00	6879.95	6878.38	20570	1414.88	612	19393	94.28
WALCHANNAG	EQ	05-Jun-2020	40.80	41.80	44.85	41.25	44.85	44.30	43.15	216851	93.58	3390	111845	51.58
WANBURY	BE	05-Jun-2020	20.00	19.70	20.75	19.05	20.05	20.05	19.85	10135	2.01	52	-	-
WATERBASE	EQ	05-Jun-2020	92.10	93.00	96.80	92.40	94.70	94.55	95.09	315673	300.18	2999	102288	32.40
WEBELSOLAR	EQ	05-Jun-2020	15.25	15.50	16.75	15.45	16.60	16.55	16.48	102391	16.88	493	82880	80.94
WEIZMANIND	EQ	05-Jun-2020	23.65	23.70	24.00	23.05	23.40	23.45	23.50	17251	4.05	90	13777	79.86
WELCORP	EQ	05-Jun-2020	71.10	71.90	74.65	69.20	74.65	74.65	73.07	1792609	1309.87	7980	1049647	58.55
WELENT	EQ	05-Jun-2020	66.65	68.80	71.90	68.10	69.90	69.75	69.92	261018	182.51	2325	140903	53.98
WELINV	EQ	05-Jun-2020	186.20	186.20	186.20	177.00	177.00	177.00	181.60	2	0.00	2	2	100.00
WELSPUNIND	EQ	05-Jun-2020	34.20	34.00	35.50	32.60	35.15	35.15	34.40	1088570	374.49	4511	589172	54.12
WENDT	EQ	05-Jun-2020	3022.65	3226.00	3324.90	2950.00	3050.00	3039.45	3200.07	16738	535.63	2339	6040	36.09
WESTLIFE	EQ	05-Jun-2020	304.70	307.65	310.20	306.00	309.80	308.15	308.04	293875	905.25	7082	182431	62.08
WFL	SM	05-Jun-2020	78.90	75.00	79.60	75.00	79.60	79.60	77.30	3200	2.47	2	3200	100.00
WHEELS	EQ	05-Jun-2020	516.65	560.05	600.00	525.00	527.80	529.10	561.93	197787	1111.43	10847	66180	33.46
WHIRLPOOL	EQ	05-Jun-2020	2051.95	2051.00	2085.00	2051.00	2070.00	2070.40	2070.95	24668	510.86	3323	14378	58.29
WILLAMAGOR	EQ	05-Jun-2020	14.25	14.25	15.55	14.05	15.00	15.00	15.05	10349	1.56	127	8322	80.41
WINDMACHIN	EQ	05-Jun-2020	14.35	14.70	15.05	13.75	15.00	14.95	14.73	37623	5.54	209	33242	88.36
WIPRO	EQ	05-Jun-2020	216.25	220.00	220.25	215.00	218.80	218.75	217.89	7245834	15787.78	65850	1952875	26.95
WOCKPHARMA	EQ	05-Jun-2020	245.40	249.00	266.00	248.70	256.00	256.55	258.34	1427350	3687.38	19086	455855	31.94
WONDERLA	EQ	05-Jun-2020	133.15	134.00	151.10	134.00	144.00	143.15	140.66	135013	189.91	2932	71313	52.82
WORTH	SM	05-Jun-2020	36.50	35.25	35.25	35.00	35.00	35.10	35.12	4500	1.58	3	4500	100.00
WSI	EQ	05-Jun-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.14	1740	0.02	10	1740	100.00
WSTCSTPAPR	EQ	05-Jun-2020	150.55	154.10	167.00	154.10	160.00	159.95	161.79	105366	170.47	2360	62138	58.97
XCHANGING	EQ	05-Jun-2020	43.55	45.90	47.00	44.10	46.95	46.60	45.75	36882	16.87	782	26511	71.88
XELPMOC	EQ	05-Jun-2020	45.95	47.40	49.00	45.60	49.00	47.10	46.91	602	0.28	44	243	40.37
XPROINDIA	EQ	05-Jun-2020	17.30	17.20	19.75	17.20	18.55	19.05	18.65	12632	2.36	293	7439	58.89
YESBANK	EQ	05-Jun-2020	27.95	28.00	29.20	28.00	28.95	28.85	28.53	18870401	5383.18	64928	10929901	57.92
ZEEL	EQ	05-Jun-2020	205.60	207.00	210.45	202.35	207.80	206.20	206.41	36525491	75393.73	208775	2479653	6.79
ZEEL	P2	05-Jun-2020	3.50	3.55	3.65	3.50	3.60	3.60	3.59	2039638	73.28	94	1721602	84.41
ZEELEARN	EQ	05-Jun-2020	12.20	12.25	13.35	12.00	13.35	13.00	12.69	1030610	130.81	1700	740459	71.85
ZEEMEDIA	EQ	05-Jun-2020	5.40	5.50	5.90	5.50	5.90	5.90	5.86	523450	30.65	747	459106	87.71
ZENITHBIR	EQ	05-Jun-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.70	200254	1.40	78	186254	93.01
ZENITHEXPO	EQ	05-Jun-2020	38.35	37.25	38.25	37.25	37.30	37.30	37.27	394	0.15	10	394	100.00
ZENSARTECH	EQ	05-Jun-2020	100.90	108.90	121.05	103.50	116.65	117.20	114.09	894304	1020.32	14866	363970	40.70
ZENTEC	EQ	05-Jun-2020	40.35	41.00	42.90	40.60	42.80	42.25	41.92	139234	58.36	967	88659	63.68
ZODIAC	SM	05-Jun-2020	11.65	12.20	12.20	12.20	12.20	12.20	12.20	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	05-Jun-2020	113.05	117.60	124.90	106.00	117.20	119.45	116.54	10656	12.42	380	5421	50.87
ZODJRDMKJ	EQ	05-Jun-2020	24.50	24.45	24.50	23.00	24.50	24.50	24.44	954	0.23	43	539	56.50
ZOTA	EQ	05-Jun-2020	141.60	143.80	143.80	139.20	140.85	141.45	140.39	31555	44.30	142	29413	93.21
ZUARI	EQ	05-Jun-2020	91.60	91.60	94.80	83.10	92.55	92.00	91.31	58644	53.55	1439	24023	40.96
ZUARIGLOB	EQ	05-Jun-2020	42.55	43.70	45.80	42.40	44.15	44.20	44.04	69740	30.71	670	40874	58.61
ZYDUSWELL	EQ	05-Jun-2020	1299.15	1310.00	1313.70	1295.00	1299.00	1297.75	1300.69	22305	290.12	2044	10680	47.88