nse-sec-bhavdata-full-2020-06-10.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	10-Jun-2020	29.40	30.00	30.50	28.50	29.50	29.15	29.25	45866	13.42	522	28879	62.96
21STCENMGM	EQ	10-Jun-2020	11.10	11.30	11.30	11.00	11.00	11.00	11.29	4160	0.47	12	4160	100.00
3IINFOTECH	EQ	10-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	694585	16.67	299	694585	100.00
3MINDIA	EQ	10-Jun-2020	18166.80	18379.00	18400.00	18082.35	18310.00	18260.10	18224.73	2258	411.51	1017	852	37.73
509GS2022	GS	10-Jun-2020	99.00	99.00	103.95	99.00	99.00	99.00	100.65	3	0.00	3	2	66.67
5PAISA	EQ	10-Jun-2020	173.65	178.00	178.00	165.00	167.20	167.10	167.52	28418	47.61	314	24978	87.89
63MOONS	EQ	10-Jun-2020	73.35	77.00	77.00	77.00	77.00	77.00	77.00	13897	10.70	140	13897	100.00
716GS2050	GS	10-Jun-2020	108.80	108.80	108.80	108.80	108.80	108.80	108.80	154	0.17	2	154	100.00
719GS2060	GS	10-Jun-2020	115.88	110.12	110.12	110.12	110.12	110.12	110.12	20	0.02	1	20	100.00
732GS2024	GS	10-Jun-2020	101.43	101.43	101.43	101.43	101.43	101.43	101.43	100	0.10	1	100	100.00
757GS2033	GS	10-Jun-2020	115.00	109.28	112.00	109.28	112.00	112.00	110.64	2	0.00	2	2	100.00
759GS2026	GS	10-Jun-2020	114.00	112.00	112.00	112.00	112.00	112.00	112.00	20	0.02	1	20	100.00
A2ZINFRA	EQ	10-Jun-2020	4.60	4.60	4.65	4.45	4.55	4.55	4.55	307104	13.97	452	225463	73.42
AAKASH	SM	10-Jun-2020	14.65	14.00	15.35	13.95	15.35	15.35	14.07	36000	5.07	3	33000	91.67
AARON	SM	10-Jun-2020	42.75	42.90	42.90	42.90	42.90	42.90	42.90	3300	1.42	1	3300	100.00
AARTIDRUGS	EQ	10-Jun-2020	984.25	990.20	1001.05	977.00	985.80	989.40	991.72	81760	810.83	6187	29368	35.92
AARTIIND	EQ	10-Jun-2020	930.20	936.00	945.00	930.70	933.00	933.25	937.13	331194	3103.71	19582	156613	47.29
AARVEEDEN	EQ	10-Jun-2020	12.05	11.50	12.00	11.50	11.95	11.80	11.75	14403	1.69	89	10674	74.11
AARVI	SM	10-Jun-2020	21.40	22.45	22.45	22.45	22.45	22.45	22.45	4000	0.90	2	4000	100.00
AAVAS	EQ	10-Jun-2020	1403.40	1443.90	1443.90	1269.95	1326.00	1325.45	1332.12	43659	581.59	6869	17159	39.30
ABAN	EQ	10-Jun-2020	24.15	24.30	24.50	22.10	23.45	23.25	23.16	121309	28.09	725	66134	54.52
ABB	EQ	10-Jun-2020	852.80	838.00	847.00	825.00	830.70	830.35	831.81	101930	847.86	7746	43793	42.96
ABBOTINDIA	EQ	10-Jun-2020	16314.55	16350.00	16480.00	16120.05	16310.00	16325.35	16327.76	10387	1695.96	3658	4934	47.50
ABCAPITAL	EQ	10-Jun-2020	53.80	54.05	55.80	53.25	54.85	54.75	54.51	2640211	1439.09	9353	724809	27.45
ABFRL	EQ	10-Jun-2020	132.30	131.00	132.70	125.70	130.65	129.40	130.43	1324393	1727.39	13398	574801	43.40
ABMINTLTD	BE	10-Jun-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	61	0.01	2	-	-
ABSLBANETF	EQ	10-Jun-2020	205.01	205.01	205.01	199.02	200.00	200.00	203.12	26	0.05	8	18	69.23
ABSLNN50ET	EQ	10-Jun-2020	267.68	256.70	267.68	247.01	267.00	261.00	259.98	86	0.22	28	35	40.70
ACC	EQ	10-Jun-2020	1250.45	1252.00	1284.90	1252.00	1271.90	1275.30	1273.53	1220062	15537.89	33484	153689	12.60
ACCELYA	EQ	10-Jun-2020	945.25	949.00	970.00	928.80	936.25	937.60	944.26	13957	131.79	592	5206	37.30
ACCURACY	SM	10-Jun-2020	23.20	24.15	24.35	23.60	23.60	23.85	24.05	20800	5.00	13	16000	76.92
ACE	EQ	10-Jun-2020	49.00	49.00	52.90	48.50	52.05	52.00	51.37	563438	289.45	3746	235156	41.74
ADANIENT	EQ	10-Jun-2020	151.90	152.75	154.75	150.25	151.75	151.85	152.62	4135128	6311.03	55083	503921	12.19
ADANIGAS	EQ	10-Jun-2020	133.00	133.70	136.25	133.25	134.30	134.55	134.69	1212856	1633.60	9133	388956	32.07
ADANIGREEN	EQ	10-Jun-2020	312.60	328.20	328.20	328.20	328.20	328.20	328.20	403398	1323.95	1210	398793	98.86
ADANIPORTS	EQ	10-Jun-2020	346.05	346.05	349.75	340.40	348.45	346.55	344.84	2324983	8017.48	34849	437016	18.80
ADANIPOWER	EQ	10-Jun-2020	38.35	38.70	39.10	38.10	38.70	38.80	38.55	10496559	4046.28	18633	2726286	25.97
ADANITRANS	EQ	10-Jun-2020	188.45	190.40	197.85	188.55	197.85	197.80	195.94	5476286	10730.30	23944	3418115	62.42
ADFFOODS	EQ	10-Jun-2020	286.85	284.10	293.00	284.10	292.00	291.55	289.74	33573	97.27	944	22154	65.99
ADHUNIKIND	EQ	10-Jun-2020	19.35	19.35	20.50	18.00	19.10	19.35	19.37	39621	7.67	323	28306	71.44
ADORWELD	EQ	10-Jun-2020	254.05	255.00	263.50	252.00	261.00	260.15	257.35	18358	47.24	665	5903	32.15
ADROITINFO	EQ	10-Jun-2020	5.90	6.00	6.45	5.70	6.45	6.30	6.11	62100	3.79	219	48131	77.51
ADSL	EQ	10-Jun-2020	17.55	17.50	18.40	17.10	18.40	18.40	18.20	79025	14.38	249	71000	89.84
ADVANIHOTR	EQ	10-Jun-2020	53.30	55.95	55.95	54.50	55.95	55.95	55.91	103306	57.76	294	67598	65.43
ADVENZYMES	EQ	10-Jun-2020	175.30	175.00	177.95	169.05	172.50	172.05	173.29	257870	446.85	5013	90999	35.29
AEGISCHEM	EQ	10-Jun-2020	189.05	188.50	193.80	186.60	187.90	188.55	189.82	143073	271.58	7117	101626	71.03
AFFLE	EQ	10-Jun-2020	1515.95	1520.00	1540.00	1490.00	1507.00	1502.05	1509.68	41301	623.51	3813	19197	46.48
AGARIND	EQ	10-Jun-2020	80.10	82.00	88.10	72.10	76.00	78.10	79.25	351208	278.34	3017	122477	34.87
AGCNET	EQ	10-Jun-2020	339.40	339.40	354.90	324.00	324.00	324.30	328.51	9089	29.86	405	5437	59.82
AGRITECH	BE	10-Jun-2020	37.40	38.95	38.95	36.50	37.00	37.05	37.43	3001	1.12	66	-	-
AGROPHOS	EQ	10-Jun-2020	13.55	14.20	14.20	13.05	14.20	14.20	14.07	132319	18.62	431	101538	76.74
AHLEAST	EQ	10-Jun-2020	147.60	140.25	147.10	131.55	144.80	140.90	139.62	3308	4.62	143	890	26.90
AHLUCONT	EQ	10-Jun-2020	196.00	197.00	213.85	196.00	203.10	204.95	206.45	37669	77.77	985	17538	46.56
AHLWEST	EQ	10-Jun-2020	263.95	263.95	283.00	253.60	281.00	277.50	274.57	3464	9.51	121	2401	69.31
AIAENG	EQ	10-Jun-2020	1634.60	1648.00	1761.40	1625.10	1750.05	1740.90	1702.73	46322	788.74	5631	27218	58.76
AIONJSW	EQ	10-Jun-2020	14.95	15.25	15.25	14.40	15.15	14.90	14.70	144680	21.27	341	95965	66.33
AIRAN	EQ	10-Jun-2020	16.20	17.80	17.80	14.60	17.80	17.80	17.33	809824	140.30	2345	582169	71.89
AIROLAM	SM	10-Jun-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
AISL	SM	10-Jun-2020	18.30	18.00	18.00	17.70	17.70	17.70	17.85	2400	0.43	2	2400	100.00
AJANTPHARM	EQ	10-Jun-2020	1491.95	1505.00	1529.00	1490.00	1494.00	1497.20	1510.33	139818	2111.72	8604	45767	32.73
AJMERA	EQ	10-Jun-2020	87.45	89.70	89.70	86.15	88.50	88.20	87.97	56680	49.86	1195	19005	33.53
AKASH	BE	10-Jun-2020	86.45	86.00	90.75	85.00	88.00	88.00	86.39	732	0.63	12	-	-
AKSHARCHEM	EQ	10-Jun-2020	207.85	211.00	219.95	207.05	210.60	212.40	213.90	19375	41.44	885	8258	42.62
AKSHOPTFBR	EQ	10-Jun-2020	6.00	6.30	6.30	5.80	6.30	6.30	6.13	2059868	126.36	2176	1375391	66.77
AKZOINDIA	EQ	10-Jun-2020	1895.55	1881.85	1920.00	1872.00	1900.00	1899.90	1893.75	5343	101.18	1647	3284	61.46
ALANKIT	EQ	10-Jun-2020	14.20	14.00	15.10	14.00	15.10	14.90	14.65	65723	9.63	345	41582	63.27
ALBERTDAVD	EQ	10-Jun-2020	522.65	526.00	541.55	522.90	537.50	534.05	534.81	46533	248.86	2312	18844	40.50
ALCHEM	BE	10-Jun-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	9176	0.64	27	-	-
ALEMBICLTD	EQ	10-Jun-2020	58.65	59.40	60.50	57.90	59.40	59.05	58.89	669630	394.32	6229	195647	29.22
ALICON	EQ	10-Jun-2020	240.70	240.60	251.00	235.50	249.90	242.40	242.14	3199	7.75	204	1658	51.83
ALKALI	EQ	10-Jun-2020	48.30	49.00	49.00	46.10	48.25	48.00	47.48	16838	7.99	444	7622	45.27
ALKEM	EQ	10-Jun-2020	2399.10	2420.00	2452.95	2355.50	2385.00	2378.65	2411.60	367846	8870.98	35239	189288	51.46
ALKYLAMINE	EQ	10-Jun-2020	2033.90	2035.00	2049.90	1971.05	2030.00	2025.45	2022.46	54200	1096.17	4727	14344	26.46
ALLCARGO	EQ	10-Jun-2020	80.95	80.60	82.35	78.10	78.40	78.40	79.39	134991	107.17	2002	100563	74.50
ALLSEC	EQ	10-Jun-2020	212.30	219.80	219.80	200.00	202.65	204.15	205.47	4428	9.10	207	3417	77.17
ALMONDZ	EQ	10-Jun-2020	11.10	11.00	11.45	10.45	11.00	11.00	10.82	688	0.07	25	368	53.49
ALOKINDS	EQ	10-Jun-2020	24.65	25.85	25.85	25.85	25.85	25.85	25.85	400715	103.58	857	400715	100.00
ALPA	EQ	10-Jun-2020	20.00	20.60	22.00	20.15	21.20	21.10	21.60	167974	36.28	777	65368	38.92
ALPHAGEO	EQ	10-Jun-2020	193.10	193.10	209.70	193.00	206.40	206.15	201.97	178399	360.30	5950	71428	40.04
ALPSINDUS	EQ	10-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	45590	0.46	35	45590	100.00
AMARAJABAT	EQ	10-Jun-2020	656.80	656.05	666.00	652.50	663.00	662.50	658.87	441436	2908.50	9480	66153	14.99
AMBER	EQ	10-Jun-2020	1444.85	1448.95	1455.90	1391.00	1418.75	1415.85	1413.48	30593	432.43	3685	11497	37.58
AMBIKCO	EQ	10-Jun-2020	673.60	699.90	699.90	652.10	669.00	665.30	663.60	2994	19.87	386	1864	62.26
AMBUJACEM	EQ	10-Jun-2020	187.80	188.10	194.35	188.10	192.05	192.00	192.34	4235763	8147.19	62451	1500963	35.44
AMDIND	EQ	10-Jun-2020	16.75	16.80	17.10	15.60	16.50	16.05	16.17	20364	3.29	176	11348	55.73
AMJLAND	EQ	10-Jun-2020	15.15	15.00	15.55	14.70	15.20	15.20	15.04	3361	0.51	67	2499	74.35
AMJUMBO	SM	10-Jun-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	8000	0.60	1	8000	100.00
AMRUTANJAN	EQ	10-Jun-2020	347.20	365.00	404.00	365.00	395.00	392.15	388.44	4726721	18360.55	78655	410657	8.69
ANANTRAJ	EQ	10-Jun-2020	21.50	22.40	22.55	22.25	22.55	22.55	22.51	122933	27.67	302	122838	99.92
ANDHRACEMT	EQ	10-Jun-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	105342	5.64	169	105342	100.00
ANDHRAPAP	EQ	10-Jun-2020	228.90	227.10	229.00	219.20	229.00	224.30	222.46	14887	33.12	522	10462	70.28
ANDHRSUGAR	EQ	10-Jun-2020	252.10	253.95	262.00	247.05	258.70	259.05	256.09	112094	287.06	2933	37960	33.86
ANIKINDS	EQ	10-Jun-2020	10.50	10.50	10.95	10.00	10.25	10.10	10.50	7738	0.81	86	5513	71.25
ANSALAPI	BE	10-Jun-2020	4.20	4.20	4.30	4.05	4.15	4.20	4.18	117299	4.90	143	-	-
ANSALHSG	EQ	10-Jun-2020	3.60	3.75	3.75	3.50	3.55	3.55	3.58	61065	2.18	111	49480	81.03
ANUP	EQ	10-Jun-2020	348.45	346.05	348.45	331.05	331.50	331.45	334.19	8964	29.96	367	7823	87.27
APARINDS	EQ	10-Jun-2020	324.35	331.00	331.00	320.00	323.40	325.45	324.09	8204	26.59	862	3304	40.27
APCL	EQ	10-Jun-2020	125.40	128.95	133.35	124.50	128.00	128.55	128.15	4807	6.16	424	2874	59.79
APCOTEXIND	EQ	10-Jun-2020	105.20	105.00	114.50	104.20	109.00	109.55	110.58	94703	104.73	2096	33603	35.48
APEX	EQ	10-Jun-2020	252.00	253.00	259.00	241.50	248.10	249.35	249.32	395169	985.24	10569	101999	25.81
APLAPOLLO	EQ	10-Jun-2020	1685.15	1670.00	1711.00	1650.00	1667.00	1664.40	1678.16	62751	1053.06	5221	46919	74.77
APLLTD	EQ	10-Jun-2020	800.60	804.50	863.50	802.15	858.50	856.90	838.48	647061	5425.48	25226	324909	50.21
APOLLO	EQ	10-Jun-2020	98.30	99.30	102.80	97.00	99.60	99.45	100.46	188292	189.17	3799	75086	39.88
APOLLOHOSP	EQ	10-Jun-2020	1364.55	1365.00	1378.40	1332.00	1360.35	1355.65	1348.44	710311	9578.14	34873	339316	47.77
APOLLOPIPE	EQ	10-Jun-2020	349.05	355.00	360.00	348.05	351.85	350.80	353.13	22137	78.17	947	10693	48.30
APOLLOTYRE	EQ	10-Jun-2020	104.75	104.40	106.50	103.65	106.00	105.65	104.90	6352190	6663.49	26942	800251	12.60
APOLSINHOT	EQ	10-Jun-2020	508.95	521.00	521.00	476.15	499.00	497.80	494.48	893	4.42	293	405	45.35
APTECHT	EQ	10-Jun-2020	103.25	104.20	107.00	103.20	104.30	104.05	105.04	145552	152.89	2354	58528	40.21
ARCHIDPLY	EQ	10-Jun-2020	21.00	21.00	21.85	20.05	20.60	21.00	20.80	8215	1.71	146	5968	72.65
ARCHIES	EQ	10-Jun-2020	11.50	11.60	11.60	10.60	11.30	11.30	11.05	30891	3.41	166	18146	58.74
ARCOTECH	BE	10-Jun-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.98	28760	0.57	36	-	-
ARENTERP	EQ	10-Jun-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	419	0.05	4	419	100.00
ARIES	EQ	10-Jun-2020	66.70	67.70	68.00	65.90	66.25	66.55	66.84	12978	8.67	243	9693	74.69
ARIHANT	EQ	10-Jun-2020	14.25	14.50	14.70	14.05	14.15	14.15	14.17	3688	0.52	24	3363	91.19
ARIHANTSUP	EQ	10-Jun-2020	21.75	22.00	23.90	20.25	23.90	23.75	22.47	27093	6.09	140	17852	65.89
ARMANFIN	EQ	10-Jun-2020	403.70	420.95	423.85	383.55	423.85	423.85	406.73	53627	218.12	2637	27508	51.30
AROGRANITE	EQ	10-Jun-2020	24.85	24.55	25.55	24.05	24.85	24.85	24.70	3671	0.91	40	2939	80.06
ARROWGREEN	EQ	10-Jun-2020	50.90	53.40	53.40	51.05	53.40	53.40	53.33	8229	4.39	122	7770	94.42
ARSHIYA	BE	10-Jun-2020	12.10	12.70	12.70	11.50	11.60	11.55	11.75	94618	11.12	187	-	-
ARSSINFRA	EQ	10-Jun-2020	15.55	15.60	16.20	14.80	15.35	15.40	15.33	13394	2.05	128	9585	71.56
ARTEMISMED	EQ	10-Jun-2020	182.40	179.00	183.00	176.00	183.00	183.00	181.19	1769	3.21	29	1446	81.74
ARVIND	EQ	10-Jun-2020	31.85	32.05	34.40	31.85	33.00	32.85	33.05	3332191	1101.19	10848	1470293	44.12
ARVINDFASN	EQ	10-Jun-2020	172.00	177.40	177.40	164.20	167.80	167.50	167.31	84855	141.97	2279	46133	54.37
ARVSMART	EQ	10-Jun-2020	68.20	69.80	71.50	67.60	70.00	69.75	69.75	38596	26.92	885	21210	54.95
ASAHIINDIA	EQ	10-Jun-2020	171.05	171.50	185.10	171.50	179.65	179.20	180.20	26767	48.23	1067	10516	39.29
ASAHISONG	EQ	10-Jun-2020	105.95	107.95	118.00	105.00	111.15	112.00	112.53	20634	23.22	483	10168	49.28
ASAL	EQ	10-Jun-2020	19.40	20.20	20.25	18.65	18.65	19.00	19.20	16028	3.08	189	10671	66.58
ASALCBR	EQ	10-Jun-2020	216.75	221.00	223.50	215.60	217.95	217.15	219.04	38739	84.85	1618	16210	41.84
ASHAPURMIN	EQ	10-Jun-2020	35.30	36.00	38.80	35.90	38.80	38.80	38.02	111490	42.39	727	80036	71.79
ASHIANA	EQ	10-Jun-2020	50.15	50.15	50.40	48.50	49.65	50.00	49.56	144198	71.47	779	127274	88.26
ASHIMASYN	EQ	10-Jun-2020	6.30	6.40	6.60	5.90	6.10	6.05	6.30	139030	8.76	411	116403	83.73
ASHOKA	EQ	10-Jun-2020	53.35	53.50	53.90	52.35	53.20	53.05	53.02	683901	362.63	4755	477030	69.75
ASHOKLEY	EQ	10-Jun-2020	50.75	51.00	53.20	50.75	52.65	52.70	52.15	53574243	27940.01	148757	14530374	27.12
ASIANHOTNR	EQ	10-Jun-2020	55.65	54.55	58.00	52.45	56.10	56.55	54.75	41563	22.76	808	20348	48.96
ASIANPAINT	EQ	10-Jun-2020	1642.05	1648.00	1675.10	1627.90	1639.25	1635.95	1646.05	2069326	34062.14	95873	512482	24.77
ASIANTILES	EQ	10-Jun-2020	139.60	140.30	154.75	140.05	149.95	150.35	146.50	353010	517.15	5478	176090	49.88
ASPINWALL	EQ	10-Jun-2020	111.30	117.00	117.00	107.20	112.50	112.30	112.78	929	1.05	36	453	48.76
ASTEC	EQ	10-Jun-2020	695.25	695.50	709.00	690.00	698.95	694.00	697.65	68455	477.57	3463	28075	41.01
ASTERDM	EQ	10-Jun-2020	101.05	102.85	104.30	100.15	102.00	102.00	102.02	221110	225.57	4867	123411	55.81
ASTRAL	EQ	10-Jun-2020	885.15	887.00	903.00	883.00	902.00	898.30	895.86	84575	757.68	3563	51245	60.59
ASTRAMICRO	EQ	10-Jun-2020	80.05	80.05	83.50	78.30	81.40	80.95	81.42	195055	158.82	3366	123428	63.28
ASTRAZEN	EQ	10-Jun-2020	3411.60	3437.75	3467.60	3389.40	3424.05	3429.30	3429.42	55632	1907.85	6083	15190	27.30
ASTRON	EQ	10-Jun-2020	31.60	32.00	33.60	30.50	32.05	32.55	32.22	65961	21.26	287	39051	59.20
ATFL	EQ	10-Jun-2020	508.90	524.00	524.00	510.00	516.05	517.80	512.99	21461	110.09	719	16628	77.48
ATLANTA	EQ	10-Jun-2020	7.45	7.80	7.80	7.40	7.80	7.80	7.60	66305	5.04	317	52286	78.86
ATLASCYCLE	BE	10-Jun-2020	38.75	36.85	38.75	36.85	37.50	37.70	36.98	124243	45.95	582	-	-
ATUL	EQ	10-Jun-2020	4656.55	4699.00	4699.00	4630.55	4635.00	4646.75	4672.50	10332	482.76	1661	2313	22.39
ATULAUTO	EQ	10-Jun-2020	164.75	167.05	167.85	159.95	162.00	161.80	162.41	37290	60.56	1509	25925	69.52
AUBANK	EQ	10-Jun-2020	485.20	485.00	500.00	482.05	487.00	486.75	487.80	1029060	5019.80	22722	725105	70.46
AURIONPRO	EQ	10-Jun-2020	46.70	45.55	56.00	45.55	56.00	56.00	52.19	112203	58.56	1357	50845	45.32
AUROPHARMA	EQ	10-Jun-2020	774.95	774.20	799.60	772.35	796.05	796.95	788.34	6605407	52073.02	136581	2098299	31.77
AUSOMENT	EQ	10-Jun-2020	26.30	24.40	27.70	24.35	27.35	27.00	26.99	4133	1.12	45	3461	83.74
AUTOAXLES	EQ	10-Jun-2020	520.20	534.95	534.95	510.65	517.95	515.50	521.44	6283	32.76	551	2850	45.36
AUTOIND	BE	10-Jun-2020	19.00	19.95	19.95	19.05	19.95	19.95	19.80	24910	4.93	161	-	-
AUTOLITIND	EQ	10-Jun-2020	18.65	19.50	19.50	17.75	18.85	18.65	18.44	10170	1.88	121	3083	30.31
AVADHSUGAR	EQ	10-Jun-2020	175.75	176.00	193.30	173.65	193.30	193.10	188.83	300729	567.86	4271	102398	34.05
AVANTIFEED	EQ	10-Jun-2020	470.95	472.10	477.00	458.45	464.80	463.80	465.34	420238	1955.55	16240	117273	27.91
AVTNPL	EQ	10-Jun-2020	37.35	37.35	38.35	37.00	37.45	37.40	37.60	121137	45.55	909	74857	61.80
AXISBANK	EQ	10-Jun-2020	420.05	422.20	432.70	415.30	431.95	427.45	421.10	36163767	152284.61	306681	4597014	12.71
AXISCADES	EQ	10-Jun-2020	34.00	33.95	34.00	32.55	33.05	33.40	33.20	74629	24.78	386	53221	71.31
AXISGOLD	EQ	10-Jun-2020	4078.55	4115.85	4115.85	4070.00	4080.05	4085.70	4096.78	464	19.01	161	270	58.19
AXISNIFTY	EQ	10-Jun-2020	1028.68	1021.06	1048.89	1021.06	1045.99	1038.74	1042.37	71	0.74	22	38	53.52
AYMSYNTEX	EQ	10-Jun-2020	27.05	26.95	26.95	24.35	24.35	24.35	24.92	80300	20.01	409	53995	67.24
BAGFILMS	EQ	10-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	209707	4.82	706	208607	99.48
BAJAJ-AUTO	EQ	10-Jun-2020	2791.15	2790.20	2803.95	2703.35	2726.00	2717.20	2753.45	687956	18942.50	45163	181785	26.42
BAJAJCON	EQ	10-Jun-2020	157.80	159.90	165.05	152.40	154.00	153.90	156.83	727360	1140.74	20251	410336	56.41
BAJAJELEC	EQ	10-Jun-2020	432.85	437.50	439.00	410.25	416.00	418.50	427.99	432235	1849.93	8781	97264	22.50
BAJAJFINSV	EQ	10-Jun-2020	5310.80	5310.80	5344.00	5160.00	5248.70	5223.00	5225.69	1162257	60735.99	94709	161409	13.89
BAJAJHIND	EQ	10-Jun-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	631023	38.18	676	631023	100.00
BAJAJHLDNG	EQ	10-Jun-2020	2503.40	2497.00	2531.20	2440.80	2475.00	2468.95	2479.33	62721	1555.06	7544	41043	65.44
BAJFINANCE	EQ	10-Jun-2020	2443.60	2440.00	2470.00	2401.00	2460.00	2435.65	2424.53	8961543	217274.91	332170	665889	7.43
BALAJITELE	EQ	10-Jun-2020	67.00	67.05	70.00	66.15	68.00	67.75	67.97	70809	48.13	785	48456	68.43
BALAMINES	EQ	10-Jun-2020	395.95	397.80	400.25	389.05	395.80	394.25	393.96	43002	169.41	2654	16637	38.69
BALAXI	EQ	10-Jun-2020	113.90	114.50	119.55	109.05	119.55	119.55	114.92	4240	4.87	85	2738	64.58
BALKRISHNA	EQ	10-Jun-2020	13.60	12.45	14.40	12.45	13.40	13.45	13.58	6519	0.89	84	5317	81.56
BALKRISIND	EQ	10-Jun-2020	1124.90	1125.00	1159.30	1122.25	1154.80	1148.35	1141.50	519291	5927.70	18900	140043	26.97
BALLARPUR	EQ	10-Jun-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	11866578	88.88	1150	7893970	66.52
BALMLAWRIE	EQ	10-Jun-2020	107.55	106.00	107.75	105.40	106.30	106.00	106.17	115819	122.97	2094	70706	61.05
BALPHARMA	EQ	10-Jun-2020	39.05	40.95	42.95	39.15	42.20	42.55	42.13	127361	53.66	1310	49631	38.97
BALRAMCHIN	EQ	10-Jun-2020	124.50	125.15	133.20	123.30	132.80	131.55	129.40	4153783	5374.92	28247	1766649	42.53
BANARBEADS	EQ	10-Jun-2020	34.00	33.55	35.40	33.50	34.50	34.50	34.36	2562	0.88	158	1437	56.09
BANARISUG	EQ	10-Jun-2020	939.95	939.00	970.00	928.00	945.00	959.45	948.29	1158	10.98	441	578	49.91
BANCOINDIA	EQ	10-Jun-2020	68.60	69.00	71.75	68.10	70.55	70.20	70.18	378382	265.54	3480	189865	50.18
BANDHANBNK	EQ	10-Jun-2020	259.85	260.00	275.00	254.20	273.30	268.75	262.26	23641232	62000.67	211645	3033515	12.83
BANG	EQ	10-Jun-2020	16.95	17.25	17.60	16.50	17.60	17.40	16.71	1938	0.32	32	1482	76.47
BANKBARODA	EQ	10-Jun-2020	45.80	45.70	47.40	45.55	47.20	47.00	46.40	44737464	20759.15	93289	7618704	17.03
BANKBEES	EQ	10-Jun-2020	208.56	210.00	214.70	206.70	214.50	213.18	211.18	921313	1945.67	9038	247599	26.87
BANKINDIA	EQ	10-Jun-2020	41.05	41.05	42.75	40.55	42.30	42.20	41.62	3190269	1327.74	10720	769047	24.11
BANSWRAS	EQ	10-Jun-2020	86.35	89.05	94.95	86.00	91.75	90.25	91.70	32873	30.15	715	16663	50.69
BARTRONICS	BZ	10-Jun-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.84	3521	0.06	11	-	-
BASF	EQ	10-Jun-2020	1091.80	1091.80	1190.00	1091.80	1130.00	1128.35	1138.42	63005	717.26	4551	17118	27.17
BASML	EQ	10-Jun-2020	98.60	100.00	100.00	92.55	99.00	98.95	98.16	2847	2.79	80	2570	90.27
BATAINDIA	EQ	10-Jun-2020	1394.85	1400.00	1407.35	1381.35	1391.95	1391.20	1393.40	483226	6733.25	15602	63058	13.05
BAYERCROP	EQ	10-Jun-2020	5344.10	5375.00	5470.00	5301.00	5400.00	5380.95	5379.69	19444	1046.03	5818	10331	53.13
BBL	EQ	10-Jun-2020	710.60	714.15	724.95	708.05	711.00	710.95	714.06	2781	19.86	336	1336	48.04
BBTC	EQ	10-Jun-2020	1066.40	1070.00	1079.95	1010.00	1024.00	1018.80	1035.08	73294	758.65	4957	30450	41.55
BCG	BE	10-Jun-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	290011	28.86	142	-	-
BCP	EQ	10-Jun-2020	5.90	5.90	6.00	5.80	5.80	5.80	5.89	253830	14.94	311	221961	87.44
BDL	EQ	10-Jun-2020	241.55	241.95	249.80	240.10	242.15	242.85	244.59	58233	142.43	2205	17756	30.49
BEARDSELL	BE	10-Jun-2020	8.80	8.80	9.10	8.45	9.00	8.70	8.77	1452	0.13	20	-	-
BEDMUTHA	EQ	10-Jun-2020	13.05	12.80	13.60	12.80	13.40	13.40	13.17	948	0.12	18	548	57.81
BEL	EQ	10-Jun-2020	73.05	73.65	74.55	71.75	73.50	73.45	73.18	9420639	6894.37	29117	2071284	21.99
BEML	EQ	10-Jun-2020	616.90	618.00	619.05	607.50	614.05	614.40	613.18	379974	2329.94	11198	79543	20.93
BEPL	EQ	10-Jun-2020	40.70	41.20	48.80	41.15	45.10	45.05	46.39	5709002	2648.13	21379	1185534	20.77
BERGEPAINT	EQ	10-Jun-2020	490.45	490.80	498.25	489.10	495.75	494.65	493.85	861796	4256.01	29370	166751	19.35
BETA	SM	10-Jun-2020	52.50	50.60	50.60	50.50	50.50	50.50	50.55	1600	0.81	2	800	50.00
BFINVEST	EQ	10-Jun-2020	294.40	296.80	297.00	276.70	279.15	280.95	283.69	17442	49.48	1044	7673	43.99
BFUTILITIE	EQ	10-Jun-2020	180.80	183.60	190.00	175.55	186.50	187.45	183.48	228292	418.88	6423	67326	29.49
BGRENERGY	EQ	10-Jun-2020	30.05	29.50	31.80	29.50	30.10	30.25	30.59	138176	42.26	685	85148	61.62
BHAGERIA	EQ	10-Jun-2020	107.85	108.05	116.00	106.80	113.10	112.85	112.78	101710	114.71	2293	40192	39.52
BHAGYANGR	EQ	10-Jun-2020	17.70	18.85	18.85	15.45	16.00	15.95	16.12	72441	11.68	417	43985	60.72
BHAGYAPROP	EQ	10-Jun-2020	21.25	22.50	22.50	19.80	20.90	20.15	20.43	7276	1.49	111	6021	82.75
BHANDARI	EQ	10-Jun-2020	1.40	1.50	1.50	1.35	1.45	1.50	1.47	1660386	24.35	911	1139018	68.60
BHARATFORG	EQ	10-Jun-2020	362.15	364.90	366.30	350.40	355.45	353.95	355.87	2361211	8402.85	46128	489928	20.75
BHARATGEAR	EQ	10-Jun-2020	45.05	45.05	47.55	43.90	44.60	44.60	45.03	7737	3.48	416	4724	61.06
BHARATRAS	EQ	10-Jun-2020	7268.60	7350.00	7444.00	7101.10	7200.00	7212.65	7224.51	2756	199.11	863	1423	51.63
BHARATWIRE	EQ	10-Jun-2020	20.15	20.10	20.65	20.10	20.35	20.35	20.41	25423	5.19	171	17873	70.30
BHARTIARTL	EQ	10-Jun-2020	567.80	571.00	576.00	563.05	567.45	567.10	569.49	19130490	108946.37	226255	7386137	38.61
BHEL	EQ	10-Jun-2020	30.65	31.50	32.40	30.55	31.10	31.30	31.30	136065989	42589.56	143781	27465385	20.19
BIGBLOC	EQ	10-Jun-2020	28.75	28.50	28.50	28.00	28.35	28.15	28.24	47	0.01	7	47	100.00
BIL	EQ	10-Jun-2020	108.25	102.10	110.00	102.10	105.95	106.75	106.45	1850	1.97	113	963	52.05
BILENERGY	EQ	10-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	123757	1.30	56	123757	100.00
BINDALAGRO	EQ	10-Jun-2020	10.50	10.45	11.45	10.00	10.75	11.00	10.58	57443	6.08	293	23180	40.35
BIOCON	EQ	10-Jun-2020	381.65	384.00	393.50	382.50	390.90	389.95	389.03	5871242	22840.89	70582	1385174	23.59
BIOFILCHEM	BE	10-Jun-2020	13.05	13.05	13.50	12.80	13.00	13.00	12.99	9306	1.21	57	-	-
BIRLACABLE	EQ	10-Jun-2020	43.70	43.75	45.60	43.75	44.90	44.90	44.86	44550	19.98	612	23752	53.32
BIRLACORPN	EQ	10-Jun-2020	537.45	533.15	544.00	533.15	539.00	538.70	539.65	104407	563.44	3737	46985	45.00
BIRLAMONEY	EQ	10-Jun-2020	31.30	31.60	31.60	29.50	30.55	30.30	30.39	105620	32.10	1050	61866	58.57
BIRLATYRE	BE	10-Jun-2020	22.40	23.50	23.50	23.50	23.50	23.50	23.50	36527	8.58	75	-	-
BKMINDST	EQ	10-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	58106	0.58	20	58106	100.00
BLBLIMITED	EQ	10-Jun-2020	3.75	3.75	4.10	3.55	3.70	3.70	3.75	19246	0.72	54	7065	36.71
BLISSGVS	EQ	10-Jun-2020	104.65	105.00	110.00	104.70	106.40	105.95	106.96	530305	567.23	4446	305659	57.64
BLKASHYAP	EQ	10-Jun-2020	5.55	5.60	5.80	5.60	5.80	5.80	5.75	176168	10.12	212	136094	77.25
BLS	EQ	10-Jun-2020	43.80	43.15	44.55	41.50	44.00	43.75	43.45	35325	15.35	482	22443	63.53
BLUECHIP	BE	10-Jun-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.32	19791	0.06	18	-	-
BLUECOAST	EQ	10-Jun-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	3195	0.10	5	3195	100.00
BLUEDART	EQ	10-Jun-2020	2062.15	2062.15	2080.00	2062.15	2075.00	2076.25	2069.74	4291	88.81	849	3048	71.03
BLUESTARCO	EQ	10-Jun-2020	516.50	517.90	529.50	517.60	522.00	522.70	522.22	24155	126.14	1703	12447	51.53
BODALCHEM	EQ	10-Jun-2020	53.30	52.90	59.95	52.50	57.55	57.35	57.43	1907250	1095.36	12101	600165	31.47
BOHRA	SM	10-Jun-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	10000	0.19	3	10000	100.00
BOMDYEING	EQ	10-Jun-2020	68.55	64.75	65.75	63.10	64.55	64.65	64.44	2913487	1877.56	16620	1028734	35.31
BORORENEW	EQ	10-Jun-2020	75.55	78.15	79.30	72.55	79.30	79.30	78.38	623216	488.50	3288	402837	64.64
BOSCHLTD	EQ	10-Jun-2020	11189.35	11180.80	11189.35	10733.45	10800.00	10806.10	10889.82	58612	6382.74	13177	17412	29.71
BPCL	EQ	10-Jun-2020	381.50	384.35	384.35	372.95	379.50	378.95	377.28	7491697	28264.88	132552	2566944	34.26
BPL	EQ	10-Jun-2020	16.50	17.40	17.40	16.10	16.70	16.75	16.58	51888	8.60	404	27936	53.84
BRFL	EQ	10-Jun-2020	5.20	5.25	5.25	4.80	5.10	5.05	5.07	118549	6.01	233	86430	72.91
BRIGADE	EQ	10-Jun-2020	127.95	126.15	134.70	124.55	130.25	131.10	129.76	125836	163.28	2666	82059	65.21
BRIGHT	SM	10-Jun-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	3000	0.23	1	3000	100.00
BRITANNIA	EQ	10-Jun-2020	3415.70	3420.90	3447.60	3357.40	3377.05	3377.00	3391.85	628261	21309.70	39501	259750	41.34
BRITANNIA	N2	10-Jun-2020	32.93	32.93	33.50	32.64	32.99	32.98	32.81	1998	0.66	57	1965	98.35
BRNL	EQ	10-Jun-2020	38.25	38.40	39.70	38.00	38.10	38.20	38.66	10480	4.05	136	9218	87.96
BROOKS	BE	10-Jun-2020	32.70	33.35	33.35	31.20	33.00	32.80	32.66	39585	12.93	185	-	-
BSE	EQ	10-Jun-2020	396.15	397.10	402.00	393.00	398.75	397.80	396.95	70796	281.02	2584	31255	44.15
BSHSL	SM	10-Jun-2020	104.95	107.50	109.50	107.50	109.50	109.50	108.50	2400	2.60	2	2400	100.00
BSL	EQ	10-Jun-2020	26.20	27.00	27.00	24.80	24.85	25.10	25.16	12686	3.19	130	10454	82.41
BSLGOLDETF	EQ	10-Jun-2020	4277.45	4277.45	4350.00	4277.45	4290.05	4314.05	4311.68	128	5.52	63	46	35.94
BSLNIFTY	EQ	10-Jun-2020	110.32	111.50	112.00	111.48	112.00	111.71	111.59	238	0.27	16	137	57.56
BSLRIFS3RG	MF	10-Jun-2020	7.99	8.78	8.78	8.78	8.78	8.78	8.78	1000	0.09	1	1000	100.00
BSOFT	EQ	10-Jun-2020	82.25	82.50	83.90	80.20	81.10	80.90	81.37	821863	668.78	7630	394293	47.98
BUTTERFLY	EQ	10-Jun-2020	128.10	129.40	134.90	127.90	130.35	130.10	131.74	208344	274.47	3983	81792	39.26
BVCL	BE	10-Jun-2020	12.30	12.85	12.90	12.75	12.85	12.85	12.88	2122	0.27	23	-	-
BYKE	EQ	10-Jun-2020	11.80	11.50	11.75	11.25	11.60	11.55	11.45	19732	2.26	183	14352	72.73
CADILAHC	EQ	10-Jun-2020	360.20	360.50	371.30	358.65	369.00	369.20	367.73	5019676	18458.81	76397	949209	18.91
CADSYS	SM	10-Jun-2020	18.45	19.25	19.35	19.25	19.35	19.35	19.30	6000	1.16	3	6000	100.00
CALSOFT	EQ	10-Jun-2020	9.35	9.70	9.75	9.05	9.65	9.45	9.34	25500	2.38	133	13383	52.48
CAMLINFINE	EQ	10-Jun-2020	42.35	43.10	43.70	42.00	42.85	42.65	42.75	234327	100.17	3189	106210	45.33
CANBK	EQ	10-Jun-2020	100.55	100.75	105.80	99.75	105.10	104.85	102.62	19185078	19686.79	70707	2534894	13.21
CANDC	BZ	10-Jun-2020	3.55	3.55	3.70	3.55	3.70	3.70	3.69	8577	0.32	22	-	-
CANFINHOME	EQ	10-Jun-2020	310.50	312.85	314.65	306.00	310.00	310.30	310.35	177581	551.12	4666	44562	25.09
CANTABIL	EQ	10-Jun-2020	247.55	252.40	252.40	237.55	239.25	238.90	240.48	86608	208.28	2311	43291	49.98
CAPACITE	EQ	10-Jun-2020	106.10	106.70	110.35	104.00	104.90	105.20	107.08	128667	137.78	6256	69792	54.24
CAPLIPOINT	EQ	10-Jun-2020	327.20	328.85	387.00	328.85	378.00	379.50	366.18	1103929	4042.37	28627	267783	24.26
CAPTRUST	EQ	10-Jun-2020	66.75	66.20	72.70	65.15	72.70	70.65	68.21	2789	1.90	99	2392	85.77
CARBORUNIV	EQ	10-Jun-2020	244.35	245.00	249.75	243.80	245.15	245.20	245.64	83379	204.81	1802	43105	51.70
CAREERP	EQ	10-Jun-2020	155.80	157.80	157.80	154.35	156.85	156.50	155.80	18829	29.33	349	15672	83.23
CARERATING	EQ	10-Jun-2020	417.95	416.95	425.00	412.00	419.00	417.25	418.87	38460	161.10	2755	19183	49.88
CASTEXTECH	EQ	10-Jun-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	91832	0.51	49	91832	100.00
CASTROLIND	EQ	10-Jun-2020	126.00	126.00	127.95	125.40	127.20	126.60	126.65	751612	951.94	11198	360039	47.90
CCHHL	EQ	10-Jun-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	96878	3.39	123	96258	99.36
CCL	EQ	10-Jun-2020	227.35	227.60	231.00	221.40	223.80	224.00	225.62	95741	216.01	4110	53350	55.72
CDSL	EQ	10-Jun-2020	262.15	262.55	263.35	252.00	258.80	259.70	259.34	238522	618.57	6469	100658	42.20
CEATLTD	EQ	10-Jun-2020	911.20	916.60	944.00	904.00	938.00	936.70	935.05	251267	2349.48	7991	31865	12.68
CEBBCO	EQ	10-Jun-2020	13.25	13.45	14.30	12.65	13.00	13.00	13.22	53577	7.08	237	36527	68.18
CELEBRITY	EQ	10-Jun-2020	5.75	5.95	6.00	5.50	5.95	5.85	5.83	36823	2.15	157	29821	80.98
CENTENKA	EQ	10-Jun-2020	176.80	180.00	182.40	169.40	171.20	170.85	172.72	207804	358.93	3684	101291	48.74
CENTEXT	EQ	10-Jun-2020	3.10	3.00	3.30	3.00	3.25	3.15	3.13	249148	7.79	257	150459	60.39
CENTRALBK	EQ	10-Jun-2020	15.95	16.10	17.35	15.80	16.65	16.70	16.59	3145494	521.95	5674	831128	26.42
CENTRUM	EQ	10-Jun-2020	13.85	14.30	14.45	13.10	14.00	14.05	14.01	96639	13.54	321	73647	76.21
CENTUM	EQ	10-Jun-2020	253.90	253.95	258.05	246.15	246.15	248.60	250.67	872	2.19	135	483	55.39
CENTURYPLY	EQ	10-Jun-2020	110.20	110.10	112.30	109.20	110.20	110.15	111.04	294160	326.63	2983	141317	48.04
CENTURYTEX	EQ	10-Jun-2020	312.50	314.90	318.75	311.60	314.00	314.60	314.68	1258570	3960.51	15795	282251	22.43
CERA	EQ	10-Jun-2020	2281.80	2299.00	2330.00	2256.30	2256.30	2270.90	2297.91	4186	96.19	849	1641	39.20
CEREBRAINT	EQ	10-Jun-2020	28.40	29.10	29.30	27.65	29.05	28.70	28.38	21694	6.16	231	18896	87.10
CESC	EQ	10-Jun-2020	623.65	626.00	640.00	621.10	627.30	626.70	632.49	305487	1932.19	11625	72456	23.72
CESCVENT	EQ	10-Jun-2020	191.35	197.00	198.80	177.60	182.55	184.00	183.87	89931	165.36	1117	68884	76.60
CGCL	EQ	10-Jun-2020	133.95	133.95	134.60	126.50	129.20	129.45	129.24	175765	227.16	4816	57190	32.54
CGPOWER	EQ	10-Jun-2020	6.50	6.65	6.65	6.35	6.50	6.50	6.43	1506562	96.89	2873	1022599	67.88
CHALET	EQ	10-Jun-2020	154.65	155.00	155.25	141.25	144.05	144.20	144.89	422287	611.86	9989	228099	54.02
CHAMBLFERT	EQ	10-Jun-2020	137.65	138.00	139.00	136.00	137.15	136.75	137.45	639791	879.40	5357	299708	46.84
CHEMBOND	EQ	10-Jun-2020	138.45	139.00	140.75	138.50	140.20	139.70	139.70	8686	12.13	303	5132	59.08
CHEMFAB	EQ	10-Jun-2020	135.50	131.50	137.95	131.50	132.35	132.95	133.05	4027	5.36	92	3188	79.17
CHENNPETRO	EQ	10-Jun-2020	70.65	73.50	74.80	69.00	73.70	73.70	72.14	2731619	1970.49	14819	1129440	41.35
CHOLAFIN	EQ	10-Jun-2020	150.40	151.00	158.00	150.20	157.00	155.70	153.11	16033901	24548.78	107606	3482639	21.72
CHOLAHLDNG	EQ	10-Jun-2020	281.50	281.50	290.00	278.00	287.00	289.70	288.19	97055	279.70	1262	90465	93.21
CIGNITITEC	EQ	10-Jun-2020	292.70	293.05	294.15	279.90	284.00	283.80	283.01	41263	116.78	572	36554	88.59
CIMMCO	EQ	10-Jun-2020	14.80	15.45	15.45	14.80	14.85	14.85	15.02	18117	2.72	72	17329	95.65
CINELINE	EQ	10-Jun-2020	24.60	24.30	25.85	23.85	24.60	24.10	24.14	16388	3.96	159	10999	67.12
CINEVISTA	EQ	10-Jun-2020	6.50	6.80	6.80	6.25	6.80	6.55	6.49	5856	0.38	40	4586	78.31
CIPLA	EQ	10-Jun-2020	640.05	646.80	650.75	639.80	645.65	642.95	645.87	5426109	35045.39	84838	1188508	21.90
CKFSL	BZ	10-Jun-2020	0.60	0.65	0.65	0.55	0.65	0.60	0.60	695460	4.18	130	-	-
CKPLEISURE	SM	10-Jun-2020	3.40	3.40	3.55	3.40	3.55	3.55	3.54	44000	1.56	7	44000	100.00
CLEDUCATE	EQ	10-Jun-2020	42.85	42.85	44.00	41.65	42.85	43.30	42.82	6429	2.75	224	4011	62.39
CLNINDIA	EQ	10-Jun-2020	355.25	356.90	360.90	355.10	355.10	356.90	357.97	10430	37.34	411	6452	61.86
CMICABLES	EQ	10-Jun-2020	26.65	26.10	27.70	25.50	26.50	26.15	26.49	32664	8.65	292	24296	74.38
CNOVAPETRO	EQ	10-Jun-2020	5.20	5.40	5.45	5.05	5.45	5.45	5.34	14335	0.77	30	4732	33.01
COALINDIA	EQ	10-Jun-2020	144.30	144.00	144.75	140.20	140.85	140.70	141.91	8915113	12651.75	58961	3517808	39.46
COCHINSHIP	EQ	10-Jun-2020	265.75	266.50	272.00	262.25	271.00	268.85	266.82	357626	954.23	7483	131541	36.78
COLPAL	EQ	10-Jun-2020	1375.10	1377.10	1387.00	1351.00	1357.60	1356.25	1362.30	575640	7841.93	24371	203744	35.39
COMPINFO	EQ	10-Jun-2020	14.45	14.45	14.45	13.05	13.25	13.15	13.21	164977	21.79	741	114338	69.31
COMPUSOFT	EQ	10-Jun-2020	10.30	10.50	10.80	10.35	10.80	10.60	10.55	244682	25.83	999	149028	60.91
CONCOR	EQ	10-Jun-2020	419.60	421.00	422.60	407.85	410.00	410.05	413.10	1775442	7334.27	41196	392626	22.11
CONFIPET	EQ	10-Jun-2020	19.10	19.60	20.90	19.15	20.70	20.50	20.13	499028	100.48	1152	379514	76.05
CONSOFINVT	EQ	10-Jun-2020	25.60	26.70	29.25	26.00	27.10	27.10	26.79	1190	0.32	22	731	61.43
CONTI	SM	10-Jun-2020	11.05	11.05	11.60	10.55	11.60	11.60	11.09	36663	4.06	11	29997	81.82
CONTROLPR	EQ	10-Jun-2020	199.55	202.70	203.95	200.15	201.05	201.25	201.44	1314	2.65	134	922	70.17
CORALFINAC	EQ	10-Jun-2020	14.30	14.30	15.80	14.30	14.85	14.85	14.83	27267	4.05	150	22614	82.94
CORDSCABLE	EQ	10-Jun-2020	35.10	35.00	35.65	34.25	34.70	34.70	35.09	4305	1.51	105	2426	56.35
COROMANDEL	EQ	10-Jun-2020	657.75	658.00	678.90	658.00	669.15	671.65	671.99	558479	3752.93	15586	209359	37.49
COSMOFILMS	EQ	10-Jun-2020	279.00	280.40	293.00	279.15	289.40	290.80	288.01	105512	303.89	3799	58135	55.10
COUNCODOS	EQ	10-Jun-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.37	40336	0.55	28	40336	100.00
COX&KINGS	BZ	10-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.19	2644581	31.52	926	-	-
CPSEETF	EQ	10-Jun-2020	18.21	18.44	18.44	17.94	18.01	18.01	18.06	624012	112.71	21650	433789	69.52
CREATIVE	EQ	10-Jun-2020	90.65	96.00	99.45	86.00	95.00	91.55	91.91	20408	18.76	395	6405	31.38
CREDITACC	EQ	10-Jun-2020	514.15	528.40	528.40	506.00	516.00	514.25	518.70	64159	332.79	3570	38469	59.96
CREST	EQ	10-Jun-2020	70.65	74.50	74.50	64.05	69.15	67.85	66.86	7783	5.20	182	4933	63.38
CRISIL	EQ	10-Jun-2020	1446.15	1440.05	1485.70	1440.05	1478.00	1480.10	1461.47	24793	362.34	2636	17627	71.10
CROMPTON	EQ	10-Jun-2020	223.40	220.60	241.80	217.20	237.00	236.85	225.09	1500644	3377.82	21961	950847	63.36
CSBBANK	EQ	10-Jun-2020	131.65	131.70	135.50	127.75	135.00	132.00	130.76	542317	709.11	3535	400223	73.80
CTE	EQ	10-Jun-2020	23.95	23.95	23.95	22.80	22.80	22.80	22.94	3988	0.91	44	3761	94.31
CUB	EQ	10-Jun-2020	135.50	136.50	136.50	133.55	134.00	134.30	134.46	1206733	1622.55	11152	797075	66.05
CUBEXTUB	EQ	10-Jun-2020	11.20	11.75	11.75	10.85	10.95	11.10	11.14	1232	0.14	25	1132	91.88
CUMMINSIND	EQ	10-Jun-2020	390.40	393.00	393.35	384.25	392.00	390.90	389.54	607746	2367.39	10606	88620	14.58
CUPID	EQ	10-Jun-2020	173.75	185.10	186.80	178.05	180.30	180.50	181.40	177296	321.62	3603	72537	40.91
CYBERTECH	EQ	10-Jun-2020	45.25	46.80	46.80	44.50	45.10	45.25	45.25	11505	5.21	241	9793	85.12
CYIENT	EQ	10-Jun-2020	220.00	221.00	224.80	218.20	219.60	219.50	219.95	585614	1288.08	9321	460310	78.60
DAAWAT	EQ	10-Jun-2020	34.70	34.85	37.75	34.25	37.25	37.15	36.58	4771070	1745.32	17041	2180267	45.70
DABUR	EQ	10-Jun-2020	466.55	468.00	473.90	458.90	462.20	461.90	465.04	3752089	17448.89	51210	1242442	33.11
DALBHARAT	EQ	10-Jun-2020	564.80	561.00	568.00	561.00	565.75	564.95	564.83	49621	280.27	2744	24991	50.36
DALMIASUG	EQ	10-Jun-2020	93.55	93.30	101.00	90.00	100.50	99.55	97.14	899439	873.75	7059	295030	32.80
DAMODARIND	EQ	10-Jun-2020	21.75	21.00	22.30	20.50	22.00	21.80	21.90	5227	1.14	146	4370	83.60
DATAMATICS	EQ	10-Jun-2020	51.50	50.60	51.50	50.55	50.95	50.80	51.09	13904	7.10	199	11291	81.21
DBCORP	EQ	10-Jun-2020	73.50	73.00	74.95	72.50	74.00	73.60	73.68	190499	140.36	1897	80860	42.45
DBL	EQ	10-Jun-2020	276.55	277.95	282.15	273.00	278.90	278.50	277.85	153119	425.45	3681	35542	23.21
DBREALTY	EQ	10-Jun-2020	8.95	9.35	9.35	8.55	8.55	8.55	8.85	451165	39.94	1037	293071	64.96
DBSTOCKBRO	EQ	10-Jun-2020	8.00	8.00	8.40	7.65	7.65	7.65	8.30	311	0.03	14	272	87.46
DCAL	EQ	10-Jun-2020	102.15	98.20	122.55	95.65	122.55	122.55	116.62	4646459	5418.68	33103	1908190	41.07
DCBBANK	EQ	10-Jun-2020	72.00	72.50	74.65	72.15	73.40	73.40	73.50	3925533	2885.25	24635	1537445	39.17
DCM	EQ	10-Jun-2020	18.10	18.40	18.80	17.50	18.30	18.25	18.30	4645	0.85	85	3894	83.83
DCMNVL	EQ	10-Jun-2020	25.10	26.00	26.45	24.80	24.80	25.20	25.95	13534	3.51	134	7255	53.61
DCMSHRIRAM	EQ	10-Jun-2020	297.05	295.00	299.00	285.15	293.05	294.55	292.10	204259	596.65	7036	92672	45.37
DCW	EQ	10-Jun-2020	11.10	11.10	11.55	11.10	11.45	11.50	11.39	366718	41.78	782	185433	50.57
DECCANCE	EQ	10-Jun-2020	231.40	231.90	237.00	231.05	237.00	236.25	234.36	5039	11.81	231	2819	55.94
DEEPAKFERT	EQ	10-Jun-2020	106.00	105.40	106.50	104.30	105.00	105.20	105.16	322554	339.20	3615	102000	31.62
DEEPAKNTR	EQ	10-Jun-2020	482.60	483.00	497.60	480.80	484.80	484.15	488.54	963089	4705.11	23225	285223	29.62
DEEPIND	EQ	10-Jun-2020	71.50	72.05	74.00	71.40	72.05	72.15	72.51	19320	14.01	432	11132	57.62
DELTACORP	EQ	10-Jun-2020	95.50	92.70	97.50	92.00	94.00	93.95	94.12	1559919	1468.18	14959	867833	55.63
DELTAMAGNT	EQ	10-Jun-2020	26.25	26.05	26.85	23.65	24.50	24.25	24.42	21501	5.25	544	14201	66.05
DEN	EQ	10-Jun-2020	74.30	73.95	73.95	66.90	68.20	67.95	68.13	367179	250.15	4142	170610	46.47
DENORA	EQ	10-Jun-2020	203.70	212.80	212.80	202.00	207.00	206.90	206.41	2616	5.40	168	1898	72.55
DFMFOODS	EQ	10-Jun-2020	206.25	205.00	214.10	203.95	208.75	208.50	209.62	36916	77.38	1084	20674	56.00
DGCONTENT	EQ	10-Jun-2020	5.05	5.25	5.30	5.05	5.30	5.30	5.29	7386	0.39	20	7386	100.00
DHAMPURSUG	EQ	10-Jun-2020	123.45	123.30	133.20	122.00	133.00	132.15	128.83	3660835	4716.19	27805	1330273	36.34
DHANBANK	EQ	10-Jun-2020	11.05	11.15	11.50	10.80	11.25	11.15	11.12	883254	98.23	1167	423199	47.91
DHANUKA	EQ	10-Jun-2020	593.80	599.00	653.25	579.45	635.20	631.35	626.05	646686	4048.57	21646	108053	16.71
DHARSUGAR	EQ	10-Jun-2020	6.00	6.30	6.30	5.90	6.30	6.30	6.25	26602	1.66	67	23696	89.08
DHFL	EQ	10-Jun-2020	17.00	17.55	17.55	16.15	16.15	16.15	16.38	1773475	290.51	5185	1447159	81.60
DHFL	N5	10-Jun-2020	230.00	270.00	270.00	190.00	190.00	190.00	230.00	244	0.56	2	0	0.00
DHFL	NA	10-Jun-2020	235.00	239.99	239.99	239.99	239.99	239.99	239.99	12	0.03	1	12	100.00
DHFL	NC	10-Jun-2020	240.00	220.00	237.90	200.00	237.90	237.90	204.73	52	0.11	10	50	96.15
DHFL	NP	10-Jun-2020	218.00	220.00	224.99	220.00	224.99	224.99	221.85	27	0.06	2	27	100.00
DHFL	NQ	10-Jun-2020	206.15	202.30	202.30	202.30	202.30	202.30	202.30	20	0.04	1	20	100.00
DHFL	NS	10-Jun-2020	215.00	210.00	210.00	210.00	210.00	210.00	210.00	350	0.74	10	350	100.00
DHFL	NX	10-Jun-2020	237.00	210.00	234.58	201.75	234.58	234.58	205.24	215	0.44	4	200	93.02
DHUNINV	EQ	10-Jun-2020	170.75	170.35	176.80	165.15	176.75	175.70	174.76	1886	3.30	170	1409	74.71
DIAMONDYD	EQ	10-Jun-2020	605.20	605.00	610.00	590.00	605.15	607.85	600.45	10231	61.43	1323	8578	83.84
DIAPOWER	BZ	10-Jun-2020	0.75	0.70	0.75	0.70	0.70	0.75	0.70	68599	0.48	31	-	-
DICIND	EQ	10-Jun-2020	329.00	325.05	338.80	318.00	327.00	328.15	328.14	3097	10.16	190	2223	71.78
DIGISPICE	BE	10-Jun-2020	9.95	9.95	9.95	9.50	9.50	9.50	9.73	3827	0.37	38	-	-
DIGJAMLTD	BZ	10-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2834	0.06	11	-	-
DISHTV	EQ	10-Jun-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	354231	21.43	674	354231	100.00
DIVISLAB	EQ	10-Jun-2020	2421.80	2412.00	2444.00	2376.00	2398.00	2394.65	2405.87	702973	16912.62	35141	261422	37.19
DIXON	EQ	10-Jun-2020	5040.70	5052.10	5079.95	4869.90	5025.00	5019.35	5026.98	31501	1583.55	6358	15898	50.47
DLF	EQ	10-Jun-2020	153.35	154.00	158.55	153.35	156.50	156.80	155.91	7195413	11218.35	49877	853203	11.86
DLINKINDIA	EQ	10-Jun-2020	83.75	88.00	89.55	86.00	86.90	86.70	87.19	270915	236.21	3148	112435	41.50
DMART	EQ	10-Jun-2020	2390.10	2400.00	2429.95	2360.00	2383.00	2388.35	2389.54	215499	5149.44	25593	123296	57.21
DNAMEDIA	EQ	10-Jun-2020	0.55	0.60	0.60	0.50	0.60	0.60	0.59	105869	0.62	575	82434	77.86
DOLAT	EQ	10-Jun-2020	42.35	42.60	44.05	42.00	43.00	43.55	43.18	97588	42.14	530	82617	84.66
DOLLAR	EQ	10-Jun-2020	133.65	134.00	135.50	132.00	134.70	133.85	133.46	54463	72.69	1299	30800	56.55
DONEAR	EQ	10-Jun-2020	26.80	26.60	27.00	26.60	26.75	26.75	26.73	12058	3.22	106	10154	84.21
DPABHUSHAN	SM	10-Jun-2020	52.00	52.50	54.00	52.50	54.00	54.00	53.25	8000	4.26	2	8000	100.00
DPSCLTD	EQ	10-Jun-2020	9.20	9.60	9.60	9.10	9.50	9.30	9.40	20364	1.91	81	19216	94.36
DPWIRES	BE	10-Jun-2020	56.15	56.15	56.15	53.35	55.00	55.00	53.97	1073	0.58	38	-	-
DQE	EQ	10-Jun-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.33	142471	1.90	71	123481	86.67
DREDGECORP	EQ	10-Jun-2020	237.25	239.40	239.50	230.65	235.00	235.20	235.15	138101	324.75	3667	38319	27.75
DRREDDY	EQ	10-Jun-2020	4123.80	4145.00	4190.00	4087.70	4120.00	4112.50	4146.96	1553988	64443.25	104262	177365	11.41
DSSL	EQ	10-Jun-2020	20.10	20.10	22.10	20.10	21.10	21.80	21.48	7179	1.54	194	4337	60.41
DTIL	EQ	10-Jun-2020	159.65	159.60	162.95	157.15	162.80	160.40	160.87	1873	3.01	142	1052	56.17
DUCON	EQ	10-Jun-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	68322	2.97	84	68322	100.00
DVL	EQ	10-Jun-2020	54.80	55.80	65.75	55.65	62.25	62.90	63.01	133616	84.19	1701	42513	31.82
DWARKESH	EQ	10-Jun-2020	21.80	22.00	23.95	21.55	23.95	23.90	23.47	6703486	1573.35	10608	2502007	37.32
DYNAMATECH	EQ	10-Jun-2020	519.90	514.10	526.35	514.10	523.50	524.05	522.12	4330	22.61	157	3920	90.53
DYNPRO	EQ	10-Jun-2020	122.00	123.85	125.70	119.25	124.45	124.45	123.59	39131	48.36	812	25814	65.97
E2E	SM	10-Jun-2020	23.35	24.45	24.50	24.45	24.50	24.50	24.49	16000	3.92	8	12000	75.00
EASUNREYRL	BZ	10-Jun-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.84	3550	0.07	11	-	-
EBBETF0423	EQ	10-Jun-2020	1052.68	1054.00	1054.15	1052.67	1052.90	1052.96	1053.37	4716	49.68	83	4546	96.40
EBBETF0430	EQ	10-Jun-2020	1069.06	1070.00	1072.68	1068.21	1070.50	1072.39	1071.68	21675	232.29	134	21451	98.97
EBIXFOREX	EQ	10-Jun-2020	405.20	424.00	424.00	390.05	406.90	402.05	402.78	1372	5.53	89	819	59.69
ECLERX	EQ	10-Jun-2020	429.00	425.00	425.00	404.00	407.40	408.00	410.53	156683	643.24	8163	82651	52.75
ECLFINANCE	NF	10-Jun-2020	955.18	945.10	959.90	945.10	959.90	959.90	946.45	11	0.10	2	11	100.00
ECLFINANCE	NG	10-Jun-2020	827.44	830.00	835.90	830.00	835.90	835.90	834.85	59	0.49	5	59	100.00
ECLFINANCE	NH	10-Jun-2020	975.00	958.00	958.00	955.00	955.00	955.00	955.28	107	1.02	6	107	100.00
ECLFINANCE	NI	10-Jun-2020	826.00	848.95	850.00	840.00	841.00	841.00	846.89	541	4.58	18	541	100.00
ECLFINANCE	NJ	10-Jun-2020	760.00	764.40	764.40	740.45	764.00	764.00	761.78	290	2.21	20	161	55.52
ECLFINANCE	NM	10-Jun-2020	879.98	919.90	929.90	901.00	906.00	906.00	912.34	243	2.22	21	240	98.77
ECLFINANCE	NN	10-Jun-2020	850.65	901.00	981.00	900.01	900.01	900.01	967.79	131	1.27	9	131	100.00
ECLFINANCE	NO	10-Jun-2020	909.50	885.00	899.00	885.00	889.00	889.00	893.72	136	1.22	10	136	100.00
ECLFINANCE	NP	10-Jun-2020	860.00	890.00	890.00	890.00	890.00	890.00	890.00	40	0.36	2	40	100.00
ECLFINANCE	NQ	10-Jun-2020	890.00	870.00	870.00	870.00	870.00	870.00	870.00	300	2.61	3	300	100.00
ECLFINANCE	NR	10-Jun-2020	907.00	907.25	907.25	905.00	907.00	907.00	906.71	1012	9.18	24	952	94.07
ECLFINANCE	NS	10-Jun-2020	865.00	850.01	852.00	850.00	852.00	852.00	850.26	157	1.33	6	147	93.63
EDELWEISS	EQ	10-Jun-2020	45.40	45.90	45.95	44.80	45.05	45.10	45.31	825066	373.86	3778	510110	61.83
EDL	BZ	10-Jun-2020	5.50	5.75	5.75	5.25	5.55	5.65	5.69	16609	0.95	32	-	-
EDUCOMP	BZ	10-Jun-2020	4.80	4.60	4.60	4.60	4.60	4.60	4.60	61508	2.83	115	-	-
EHFLNCD	N3	10-Jun-2020	940.00	930.00	940.00	930.00	940.00	940.00	932.50	140	1.31	2	140	100.00
EHFLNCD	N6	10-Jun-2020	650.46	660.00	660.00	650.00	650.00	650.00	652.69	3106	20.27	68	2600	83.71
EHFLNCD	N7	10-Jun-2020	793.00	793.00	793.00	793.00	793.00	793.00	793.00	2	0.02	1	2	100.00
EICHERMOT	EQ	10-Jun-2020	17026.85	17026.85	17269.60	16927.10	17051.20	17090.05	17133.04	162649	27866.72	37291	25934	15.94
EIDPARRY	EQ	10-Jun-2020	211.95	213.50	228.00	211.15	227.00	225.80	221.10	1504471	3326.44	19596	501223	33.32
EIFFL	SM	10-Jun-2020	76.50	76.75	80.00	76.75	79.95	79.95	78.23	8800	6.88	10	8800	100.00
EIHAHOTELS	EQ	10-Jun-2020	247.30	245.50	253.70	231.80	236.00	237.20	238.52	10699	25.52	764	4323	40.41
EIHOTEL	EQ	10-Jun-2020	71.95	72.75	72.95	70.05	71.35	71.35	71.40	811249	579.25	9868	438314	54.03
EIMCOELECO	EQ	10-Jun-2020	265.05	265.00	273.00	264.00	272.00	272.25	265.95	73	0.19	36	66	90.41
EKC	EQ	10-Jun-2020	16.65	17.45	17.45	16.15	16.70	16.90	16.74	78772	13.19	463	40844	51.85
ELECON	EQ	10-Jun-2020	22.30	22.20	23.00	22.20	22.60	22.40	22.61	80607	18.22	645	60766	75.39
ELECTCAST	EQ	10-Jun-2020	11.40	11.60	11.60	11.20	11.45	11.30	11.38	189623	21.58	454	132945	70.11
ELECTHERM	EQ	10-Jun-2020	122.00	124.70	124.70	115.15	116.95	116.85	117.72	12524	14.74	358	10312	82.34
ELGIEQUIP	EQ	10-Jun-2020	153.55	157.70	157.70	150.75	152.45	151.50	152.73	13883	21.20	512	10603	76.37
ELGIRUBCO	EQ	10-Jun-2020	15.25	15.25	15.80	14.55	15.20	15.20	14.93	9702	1.45	109	7669	79.05
EMAMILTD	EQ	10-Jun-2020	202.30	203.90	205.00	196.30	200.50	201.00	200.20	355489	711.69	7853	178796	50.30
EMAMIPAP	EQ	10-Jun-2020	77.45	77.50	77.90	75.35	76.00	76.20	76.34	5025	3.84	132	3181	63.30
EMAMIREAL	EQ	10-Jun-2020	37.80	39.65	39.65	39.65	39.65	39.65	39.65	9938	3.94	54	9938	100.00
EMBASSY	RR	10-Jun-2020	371.04	373.80	387.00	373.15	375.00	374.99	380.71	264200	1005.83	1216	179600	67.98
EMCO	BZ	10-Jun-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.32	67498	0.89	85	-	-
EMKAY	EQ	10-Jun-2020	42.05	42.05	43.90	42.05	43.35	43.40	42.76	7001	2.99	82	5482	78.30
EMKAYTOOLS	SM	10-Jun-2020	90.30	86.00	86.00	86.00	86.00	86.00	86.00	1800	1.55	3	1800	100.00
EMMBI	EQ	10-Jun-2020	63.85	63.00	67.00	62.00	67.00	66.40	64.79	11290	7.31	141	9176	81.28
EMOFSR1RGG	MF	10-Jun-2020	8.33	8.50	8.50	8.45	8.45	8.45	8.46	600	0.05	2	600	100.00
ENDURANCE	EQ	10-Jun-2020	824.45	840.00	844.40	828.20	839.00	838.80	839.86	75837	636.92	3484	44520	58.70
ENERGYDEV	EQ	10-Jun-2020	7.35	7.35	7.65	7.00	7.20	7.00	7.10	44213	3.14	95	36766	83.16
ENGINERSIN	EQ	10-Jun-2020	72.00	72.10	74.95	71.10	73.95	74.25	73.08	989046	722.76	7016	415673	42.03
ENIL	EQ	10-Jun-2020	156.95	153.00	161.70	149.80	155.00	154.60	152.87	5060	7.74	327	2876	56.84
EQ30	EQ	10-Jun-2020	305.00	306.00	306.00	306.00	306.00	306.00	306.00	5	0.02	1	5	100.00
EQUITAS	EQ	10-Jun-2020	48.95	49.00	51.15	47.60	51.10	50.50	49.13	19577121	9618.63	56146	2962971	15.13
ERFLNCDI	N2	10-Jun-2020	841.26	845.00	850.00	840.00	850.00	850.00	844.51	215	1.82	13	215	100.00
ERFLNCDI	N5	10-Jun-2020	698.11	710.00	720.00	700.00	720.00	714.79	714.43	684	4.89	14	684	100.00
ERFLNCDI	N6	10-Jun-2020	650.00	669.70	669.70	625.00	662.79	662.79	645.66	100	0.65	9	50	50.00
ERIS	EQ	10-Jun-2020	487.85	494.90	494.90	478.00	480.00	480.50	484.10	29127	141.00	2381	14662	50.34
EROSMEDIA	EQ	10-Jun-2020	17.65	18.65	18.65	17.65	18.00	18.05	18.06	483346	87.27	1464	262771	54.36
ESABINDIA	EQ	10-Jun-2020	1590.50	1591.05	1625.00	1591.05	1603.00	1600.10	1602.13	43632	699.04	2570	32340	74.12
ESCORTS	EQ	10-Jun-2020	944.45	944.00	952.80	933.00	945.00	941.80	942.18	2094163	19730.84	62844	135867	6.49
ESSARSHPNG	EQ	10-Jun-2020	8.20	8.20	8.20	7.75	8.15	8.10	7.96	18804	1.50	111	13085	69.59
ESSELPACK	EQ	10-Jun-2020	179.20	180.20	182.00	177.80	180.65	181.35	180.84	50098	90.60	1133	38175	76.20
ESTER	EQ	10-Jun-2020	36.00	37.00	37.55	35.20	37.20	36.80	36.34	60459	21.97	425	39066	64.62
EUROCERA	BZ	10-Jun-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.63	1583	0.01	4	-	-
EVEREADY	EQ	10-Jun-2020	77.95	79.00	82.00	77.60	79.80	81.40	80.80	958466	774.46	4031	553792	57.78
EVERESTIND	EQ	10-Jun-2020	202.90	204.85	206.00	201.10	203.00	204.20	203.57	81068	165.03	2124	35681	44.01
EXCELINDUS	EQ	10-Jun-2020	643.20	645.05	728.95	636.10	702.00	696.75	693.72	219540	1522.99	11093	54338	24.75
EXIDEIND	EQ	10-Jun-2020	158.70	159.55	160.00	157.25	158.40	158.30	158.37	2620552	4150.08	34462	824826	31.48
EXPLEOSOL	EQ	10-Jun-2020	251.00	259.00	263.55	252.05	263.55	263.55	260.38	46356	120.70	975	30493	65.78
FACT	EQ	10-Jun-2020	42.70	42.70	43.40	42.30	43.25	43.10	42.86	108779	46.63	868	54178	49.81
FAIRCHEM	EQ	10-Jun-2020	511.55	514.15	555.00	509.05	555.00	546.60	535.25	77801	416.43	2311	45434	58.40
FCL	EQ	10-Jun-2020	27.30	27.30	28.10	26.90	26.95	27.05	27.41	255646	70.07	1273	157017	61.42
FCONSUMER	EQ	10-Jun-2020	10.05	10.25	10.55	9.60	10.55	10.45	10.10	9944732	1004.75	10723	5026137	50.54
FCSSOFT	EQ	10-Jun-2020	0.30	0.35	0.35	0.30	0.30	0.35	0.32	3409373	11.07	657	2111201	61.92
FDC	EQ	10-Jun-2020	249.80	252.00	254.85	250.90	252.90	253.35	252.85	190618	481.98	3944	94960	49.82
FEDERALBNK	EQ	10-Jun-2020	48.45	48.45	50.10	48.40	49.95	49.80	49.27	30571765	15063.76	46816	6866897	22.46
FEL	EQ	10-Jun-2020	11.60	11.95	12.05	11.05	11.50	11.65	11.45	916195	104.95	1396	366028	39.95
FELDVR	EQ	10-Jun-2020	12.80	13.20	13.20	12.25	12.85	12.65	12.48	23735	2.96	143	13583	57.23
FELIX	SM	10-Jun-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	4000	0.50	1	4000	100.00
FIEMIND	EQ	10-Jun-2020	292.90	293.00	297.45	286.85	288.70	289.90	290.64	16438	47.78	620	9521	57.92
FILATEX	EQ	10-Jun-2020	27.35	27.00	28.40	26.80	27.40	27.40	27.78	242257	67.30	946	95242	39.31
FIMPS4CRG	MF	10-Jun-2020	10.00	10.90	10.90	10.90	10.90	10.90	10.90	10000	1.09	1	10000	100.00
FINCABLES	EQ	10-Jun-2020	265.05	267.90	270.40	264.30	266.10	267.60	267.45	78497	209.94	3660	45602	58.09
FINEORG	EQ	10-Jun-2020	1968.60	1976.35	1987.55	1930.05	1966.00	1959.75	1963.16	6349	124.64	1276	3796	59.79
FINPIPE	EQ	10-Jun-2020	475.15	478.50	478.75	467.10	469.35	469.75	472.29	35429	167.33	1607	30038	84.78
FLEXITUFF	EQ	10-Jun-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	13867	0.77	29	13867	100.00
FLFL	EQ	10-Jun-2020	143.90	144.90	147.40	138.05	145.95	145.30	142.85	94312	134.72	1595	49821	52.83
FLUOROCHEM	EQ	10-Jun-2020	375.35	382.50	384.90	360.00	375.60	379.50	370.29	12286	45.49	631	8237	67.04
FMGOETZE	EQ	10-Jun-2020	442.35	439.05	451.00	431.00	433.00	433.25	434.31	916	3.98	195	525	57.31
FMNL	EQ	10-Jun-2020	20.40	20.55	22.20	20.40	20.40	20.80	21.11	36349	7.67	264	24596	67.67
FORCEMOT	EQ	10-Jun-2020	902.65	904.00	916.00	900.00	913.00	908.85	907.35	17790	161.42	1597	6958	39.11
FORTIS	EQ	10-Jun-2020	118.15	118.50	125.40	118.20	121.45	121.90	122.77	5845389	7176.53	22224	3509493	60.04
FOSECOIND	EQ	10-Jun-2020	1077.75	1084.35	1115.45	1084.20	1085.00	1091.35	1094.10	1015	11.11	114	659	64.93
FRETAIL	EQ	10-Jun-2020	99.55	97.10	104.50	95.55	104.50	104.40	102.62	7009961	7193.60	27434	4193047	59.82
FSC	EQ	10-Jun-2020	132.80	135.00	139.20	128.00	132.00	131.70	131.74	52228	68.81	1927	23607	45.20
FSL	EQ	10-Jun-2020	37.60	37.90	38.95	37.55	38.60	38.50	38.31	1528147	585.36	5402	450294	29.47
GABRIEL	EQ	10-Jun-2020	99.50	100.00	100.90	96.00	98.40	97.95	97.88	77019	75.39	1579	56117	72.86
GAEL	EQ	10-Jun-2020	123.75	124.30	126.95	121.80	126.10	126.20	124.45	58354	72.62	683	39842	68.28
GAIL	EQ	10-Jun-2020	101.10	101.10	101.30	96.30	98.15	98.10	98.16	19763377	19400.44	94129	7554288	38.22
GAL	EQ	10-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	15657	0.34	32	15656	99.99
GALAXYSURF	EQ	10-Jun-2020	1355.05	1361.85	1385.00	1342.00	1342.00	1349.95	1360.34	6974	94.87	692	3502	50.22
GALLANTT	EQ	10-Jun-2020	28.45	28.20	30.90	27.25	29.50	30.15	29.97	63905	19.15	475	23824	37.28
GALLISPAT	EQ	10-Jun-2020	27.05	25.60	28.20	25.60	27.35	27.30	26.71	7074	1.89	115	4567	64.56
GAMMNINFRA	EQ	10-Jun-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	3982273	21.44	873	2500753	62.80
GANDHITUBE	EQ	10-Jun-2020	174.35	177.85	204.00	171.35	200.00	195.05	188.75	51072	96.40	1339	25807	50.53
GANECOS	EQ	10-Jun-2020	201.55	205.85	211.00	199.05	205.95	201.65	204.61	5178	10.59	298	3009	58.11
GANESHHOUC	EQ	10-Jun-2020	24.95	25.55	25.55	24.15	24.55	24.85	24.70	5279	1.30	148	3319	62.87
GANGESSECU	EQ	10-Jun-2020	26.40	25.55	31.30	25.30	30.85	28.55	27.26	11595	3.16	102	8158	70.36
GARDENSILK	EQ	10-Jun-2020	10.00	10.50	10.50	9.50	10.50	10.45	10.16	162733	16.54	671	128764	79.13
GARFIBRES	EQ	10-Jun-2020	1355.40	1360.00	1385.00	1335.00	1375.00	1384.05	1369.97	6430	88.09	681	4251	66.11
GATI	EQ	10-Jun-2020	45.55	46.00	46.30	44.20	46.25	45.60	44.93	285544	128.29	1728	197896	69.30
GAYAPROJ	BE	10-Jun-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	157004	27.87	180	-	-
GBGLOBAL	BE	10-Jun-2020	4.55	4.75	4.75	4.75	4.75	4.75	4.75	2249	0.11	10	-	-
GDL	EQ	10-Jun-2020	90.85	91.70	92.80	89.00	90.25	90.10	90.30	190302	171.84	2458	94703	49.76
GEECEE	EQ	10-Jun-2020	69.60	69.60	70.35	65.05	66.00	65.80	67.19	17831	11.98	416	13698	76.82
GEEKAYWIRE	EQ	10-Jun-2020	60.75	59.60	60.00	57.60	60.00	59.55	58.97	19498	11.50	274	12445	63.83
GENESYS	EQ	10-Jun-2020	33.80	36.00	36.00	32.10	33.50	34.20	34.10	8268	2.82	125	4983	60.27
GENUSPAPER	EQ	10-Jun-2020	4.40	4.50	4.80	4.30	4.80	4.80	4.60	276127	12.71	343	160212	58.02
GENUSPOWER	EQ	10-Jun-2020	18.50	18.85	19.00	18.20	18.75	18.70	18.66	192896	35.99	745	136453	70.74
GEOJITFSL	EQ	10-Jun-2020	22.85	23.05	23.70	22.80	23.30	23.30	23.21	430872	99.99	1027	240182	55.74
GEPIL	EQ	10-Jun-2020	418.85	418.00	434.40	418.00	427.10	427.40	427.94	54013	231.14	2559	25244	46.74
GESHIP	EQ	10-Jun-2020	223.35	226.00	241.00	224.75	234.65	234.95	235.05	868602	2041.63	16935	372512	42.89
GET&D	EQ	10-Jun-2020	73.40	73.40	76.00	70.50	75.00	75.15	73.72	215670	158.99	3204	135100	62.64
GFLLIMITED	EQ	10-Jun-2020	110.05	113.50	113.50	102.60	104.00	104.45	106.61	155880	166.18	2220	100387	64.40
GFSTEELS	BE	10-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	462	0.01	5	-	-
GHCL	EQ	10-Jun-2020	133.30	134.95	137.05	133.00	136.60	136.65	135.35	144254	195.25	2328	83821	58.11
GICHSGFIN	EQ	10-Jun-2020	72.95	73.70	74.40	72.55	73.40	73.20	73.37	325595	238.88	3574	177111	54.40
GICRE	EQ	10-Jun-2020	156.80	156.80	157.75	150.15	155.70	154.00	153.23	180343	276.35	4023	72020	39.94
GILLANDERS	EQ	10-Jun-2020	29.65	29.05	31.65	29.00	29.00	29.05	29.19	3972	1.16	36	3887	97.86
GILLETTE	EQ	10-Jun-2020	4934.20	4996.60	4996.60	4902.10	4940.00	4936.40	4928.31	2884	142.13	967	1681	58.29
GINNIFILA	EQ	10-Jun-2020	8.40	8.55	8.70	8.20	8.55	8.50	8.42	27202	2.29	97	14698	54.03
GIPCL	EQ	10-Jun-2020	62.70	63.80	64.70	62.10	64.70	64.15	63.64	60910	38.77	654	38246	62.79
GKWLIMITED	EQ	10-Jun-2020	474.20	465.00	479.65	465.00	465.55	466.25	465.95	115	0.54	11	58	50.43
GLAXO	EQ	10-Jun-2020	1355.40	1362.00	1395.00	1352.90	1386.95	1386.85	1377.89	36365	501.07	3745	20603	56.66
GLENMARK	EQ	10-Jun-2020	401.80	404.85	407.40	399.45	402.50	401.45	403.44	2837517	11447.60	36330	600358	21.16
GLFL	EQ	10-Jun-2020	1.25	1.20	1.30	1.20	1.25	1.25	1.29	3594	0.05	13	3577	99.53
GLOBAL	SM	10-Jun-2020	101.00	103.10	106.05	103.00	106.05	106.05	104.88	6000	6.29	6	6000	100.00
GLOBALVECT	EQ	10-Jun-2020	49.35	48.50	50.05	48.50	49.20	49.10	49.35	23307	11.50	402	10535	45.20
GLOBUSSPR	EQ	10-Jun-2020	106.35	108.80	109.00	103.35	105.80	105.75	105.78	63103	66.75	1253	36740	58.22
GMBREW	EQ	10-Jun-2020	422.05	426.00	428.80	411.15	414.60	412.95	415.03	53013	220.02	2266	24814	46.81
GMDCLTD	EQ	10-Jun-2020	40.10	40.60	42.35	40.30	41.55	41.55	41.48	2127023	882.36	8346	990353	46.56
GMMPFAUDLR	EQ	10-Jun-2020	4495.00	4569.95	4619.85	4400.00	4475.00	4509.10	4515.93	41868	1890.73	6852	16486	39.38
GMRINFRA	EQ	10-Jun-2020	21.10	21.25	21.80	21.00	21.20	21.25	21.29	12756981	2716.48	51215	3025123	23.71
GNA	EQ	10-Jun-2020	191.45	191.00	195.00	189.70	191.05	190.70	191.93	35085	67.34	1032	12810	36.51
GNFC	EQ	10-Jun-2020	152.35	153.55	156.50	148.25	152.20	152.30	152.79	1323427	2022.11	16123	406913	30.75
GOACARBON	EQ	10-Jun-2020	223.15	222.95	245.45	220.00	245.45	245.20	236.74	95346	225.72	2253	40917	42.91
GOCLCORP	EQ	10-Jun-2020	175.05	173.05	179.05	170.00	172.10	172.00	171.85	13451	23.12	164	10108	75.15
GODFRYPHLP	EQ	10-Jun-2020	1030.40	1032.00	1037.90	1005.65	1012.50	1011.20	1016.34	95659	972.22	8356	37038	38.72
GODHA	SM	10-Jun-2020	27.90	27.90	28.00	27.50	27.50	27.50	27.80	12000	3.34	3	4000	33.33
GODREJAGRO	EQ	10-Jun-2020	397.50	400.00	404.95	397.50	399.00	398.75	400.72	167988	673.17	5533	73331	43.65
GODREJCP	EQ	10-Jun-2020	659.35	665.00	665.00	626.40	633.75	632.65	636.06	2075096	13198.76	58295	731353	35.24
GODREJIND	EQ	10-Jun-2020	385.70	380.10	391.00	376.00	389.00	388.00	384.56	195700	752.58	12675	154437	78.92
GODREJPROP	EQ	10-Jun-2020	834.15	837.00	847.70	820.00	824.80	827.65	831.57	281081	2337.40	19026	70287	25.01
GOENKA	BZ	10-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	307044	2.76	118	-	-
GOKEX	EQ	10-Jun-2020	38.50	38.65	39.55	35.10	35.85	36.05	36.91	365375	134.84	2548	235637	64.49
GOKUL	EQ	10-Jun-2020	10.40	10.90	10.90	10.00	10.50	10.30	10.53	21911	2.31	133	11989	54.72
GOKULAGRO	EQ	10-Jun-2020	12.50	12.50	13.70	11.30	13.00	13.30	13.23	78236	10.35	286	68522	87.58
GOLDBEES	EQ	10-Jun-2020	41.00	41.50	41.50	41.06	41.23	41.21	41.21	2834436	1167.98	6783	1761297	62.14
GOLDENTOBC	EQ	10-Jun-2020	27.70	27.70	28.90	26.50	27.40	27.45	27.54	12330	3.40	163	2691	21.82
GOLDIAM	EQ	10-Jun-2020	108.85	110.60	111.90	103.85	111.00	110.40	108.64	38817	42.17	1119	15386	39.64
GOLDSHARE	EQ	10-Jun-2020	4216.15	4219.95	4230.00	4205.00	4205.00	4214.95	4218.72	720	30.37	219	389	54.03
GOLDSTAR	SM	10-Jun-2020	25.45	24.20	25.20	24.20	25.20	25.20	24.70	18000	4.45	3	18000	100.00
GOLDTECH	EQ	10-Jun-2020	8.65	8.90	9.00	8.65	8.70	8.70	8.79	20621	1.81	57	18754	90.95
GOODLUCK	EQ	10-Jun-2020	39.45	39.50	39.75	37.00	37.35	37.45	37.88	83746	31.72	516	60881	72.70
GPIL	EQ	10-Jun-2020	146.30	148.80	153.00	141.65	144.00	143.90	146.35	82060	120.09	1368	60119	73.26
GPPL	EQ	10-Jun-2020	66.15	69.00	72.00	67.50	71.30	71.55	70.09	2634365	1846.30	19733	984796	37.38
GPTINFRA	EQ	10-Jun-2020	19.65	20.20	20.25	19.20	19.55	19.55	19.57	8366	1.64	92	7631	91.21
GRANULES	EQ	10-Jun-2020	181.00	181.85	206.90	181.75	201.65	203.80	197.57	14301038	28255.05	116290	3206761	22.42
GRAPHITE	EQ	10-Jun-2020	203.40	194.50	202.00	193.25	199.20	199.75	197.32	875252	1727.09	14108	369348	42.20
GRASIM	EQ	10-Jun-2020	611.90	612.00	626.00	610.10	617.10	614.75	618.05	1790630	11066.91	35542	215322	12.02
GRAVITA	EQ	10-Jun-2020	40.15	42.00	42.00	39.40	39.50	39.60	39.93	42394	16.93	390	26621	62.79
GREAVESCOT	EQ	10-Jun-2020	79.80	80.25	81.60	79.20	79.70	79.55	80.14	282612	226.49	3203	152267	53.88
GREENLAM	EQ	10-Jun-2020	672.50	694.00	695.00	661.15	692.00	687.75	685.55	2043	14.01	255	1357	66.42
GREENPANEL	EQ	10-Jun-2020	28.90	31.45	31.45	26.55	27.90	27.75	28.48	81234	23.14	477	69546	85.61
GREENPLY	EQ	10-Jun-2020	84.40	84.40	85.50	83.20	84.00	84.00	84.33	132851	112.04	2219	80779	60.80
GREENPOWER	EQ	10-Jun-2020	3.05	3.20	3.20	2.90	2.90	2.90	3.03	1986746	60.12	1597	1665783	83.84
GRINDWELL	EQ	10-Jun-2020	522.10	520.10	526.60	511.35	512.25	515.40	515.46	32738	168.75	1691	17695	54.05
GROBTEA	EQ	10-Jun-2020	391.00	398.60	403.10	376.40	390.00	390.00	392.98	223	0.88	63	171	76.68
GRPLTD	EQ	10-Jun-2020	615.45	616.00	649.50	592.15	616.00	613.35	618.39	746	4.61	86	318	42.63
GRSE	EQ	10-Jun-2020	150.75	152.70	173.35	152.00	168.40	167.55	165.68	1505851	2494.94	28809	365281	24.26
GSCLCEMENT	EQ	10-Jun-2020	27.05	27.30	28.15	27.00	27.40	27.30	27.47	161418	44.34	1000	95253	59.01
GSFC	EQ	10-Jun-2020	53.80	54.00	54.30	52.00	52.45	52.35	52.76	727792	383.97	4040	372527	51.19
GSPL	EQ	10-Jun-2020	223.60	224.00	227.00	221.10	223.20	224.80	224.48	1511662	3393.41	13318	1214200	80.32
GSS	EQ	10-Jun-2020	25.15	24.40	26.40	24.40	24.55	24.95	24.98	36941	9.23	206	29132	78.86
GTL	EQ	10-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	24981	0.36	25	24981	100.00
GTLINFRA	EQ	10-Jun-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.68	38207817	260.77	4593	26231478	68.65
GTNIND	EQ	10-Jun-2020	7.25	7.75	7.75	6.90	7.35	7.35	7.34	1408	0.10	15	1106	78.55
GTNTEX	EQ	10-Jun-2020	6.05	5.80	6.30	5.80	6.30	6.30	5.93	2290	0.14	25	1848	80.70
GTPL	EQ	10-Jun-2020	56.30	58.00	58.00	53.50	55.00	54.85	54.81	60578	33.21	574	40433	66.75
GUFICBIO	EQ	10-Jun-2020	65.45	65.45	70.50	64.20	68.60	68.60	68.34	315951	215.93	3379	115370	36.52
GUJALKALI	EQ	10-Jun-2020	340.00	342.20	342.20	335.55	341.00	340.00	339.78	47420	161.12	2017	24636	51.95
GUJAPOLLO	EQ	10-Jun-2020	156.00	160.05	161.35	154.10	156.10	157.40	157.29	1166	1.83	98	826	70.84
GUJGASLTD	EQ	10-Jun-2020	295.55	298.00	301.50	287.50	291.00	292.75	293.76	729314	2142.43	17860	232935	31.94
GUJRAFFIA	BE	10-Jun-2020	11.75	11.75	12.30	11.75	11.75	11.75	11.78	962	0.11	8	-	-
GULFOILLUB	EQ	10-Jun-2020	649.75	642.00	658.85	631.40	637.00	636.80	646.90	7225	46.74	636	2773	38.38
GULFPETRO	EQ	10-Jun-2020	44.65	44.70	48.00	44.70	46.40	46.40	46.49	76146	35.40	805	41597	54.63
GULPOLY	EQ	10-Jun-2020	34.55	36.25	36.25	34.55	36.25	36.25	35.99	55662	20.03	164	53987	96.99
GVKPIL	EQ	10-Jun-2020	3.25	3.15	3.40	3.15	3.20	3.25	3.26	9308507	303.47	14668	4731405	50.83
HAL	EQ	10-Jun-2020	655.70	652.00	661.95	652.00	655.00	655.50	655.61	22713	148.91	1591	12996	57.22
HARITASEAT	EQ	10-Jun-2020	375.85	366.05	375.00	365.95	367.55	368.25	367.27	1099	4.04	54	646	58.78
HARRMALAYA	EQ	10-Jun-2020	61.95	63.45	69.80	62.10	68.10	68.05	67.13	256198	171.98	3422	83746	32.69
HATHWAY	EQ	10-Jun-2020	24.45	24.90	25.70	23.95	25.30	25.25	25.08	1952975	489.77	5090	897313	45.95
HATSUN	EQ	10-Jun-2020	567.65	574.00	639.00	556.15	625.00	622.00	607.89	108165	657.52	4706	28618	26.46
HAVELLS	EQ	10-Jun-2020	546.40	545.00	560.25	539.25	558.00	558.15	550.18	2769781	15238.84	46871	352935	12.74
HAVISHA	BE	10-Jun-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.51	147821	0.75	39	-	-
HBLPOWER	EQ	10-Jun-2020	15.30	16.35	16.35	15.10	15.20	15.15	15.39	366577	56.40	981	236399	64.49
HCC	EQ	10-Jun-2020	5.25	5.45	5.45	5.30	5.45	5.45	5.42	3100847	168.05	2519	2341637	75.52
HCG	EQ	10-Jun-2020	119.50	120.20	122.00	118.50	121.25	121.20	120.37	292883	352.55	3165	228372	77.97
HCL-INSYS	EQ	10-Jun-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	375858	34.02	504	375714	99.96
HCLTECH	EQ	10-Jun-2020	572.85	575.00	587.50	573.60	578.00	578.70	580.68	6491758	37696.46	93652	3691681	56.87
HDFC	EQ	10-Jun-2020	1772.10	1784.00	1820.00	1782.00	1810.55	1809.30	1799.91	4631195	83357.24	193292	1667357	36.00
HDFCAMC	EQ	10-Jun-2020	2634.40	2630.00	2654.90	2598.00	2609.00	2614.65	2622.20	203021	5323.61	22707	82792	40.78
HDFCBANK	EQ	10-Jun-2020	987.30	990.00	999.85	978.20	993.00	991.85	989.98	18248880	180661.01	263364	5264844	28.85
HDFCLIFE	EQ	10-Jun-2020	506.85	507.45	507.95	499.00	502.50	501.70	503.16	3359218	16902.28	68990	1717602	51.13
HDFCMFGETF	EQ	10-Jun-2020	4209.10	4220.00	4244.35	4216.05	4219.00	4221.90	4223.12	5552	234.47	661	3648	65.71
HDFCNIFETF	EQ	10-Jun-2020	1055.89	1062.00	1065.50	1050.00	1060.00	1062.76	1060.35	1416	15.01	105	1314	92.80
HDFCSENETF	EQ	10-Jun-2020	3560.26	3570.00	3634.98	3560.01	3634.98	3613.86	3608.35	136	4.91	39	112	82.35
HDIL	BZ	10-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	148128	2.67	90	-	-
HEG	EQ	10-Jun-2020	951.50	935.00	983.30	935.00	968.95	972.90	962.19	245931	2366.32	14252	56051	22.79
HEIDELBERG	EQ	10-Jun-2020	173.95	174.85	182.00	173.30	176.60	176.90	177.48	2938455	5215.29	28629	167113	5.69
HEOF1126RD	MF	10-Jun-2020	7.80	7.81	8.00	7.81	8.00	8.00	7.87	3000	0.24	3	3000	100.00
HEOF1126RG	MF	10-Jun-2020	8.00	8.00	8.00	7.91	7.98	7.96	7.98	7000	0.56	5	7000	100.00
HERCULES	EQ	10-Jun-2020	69.30	70.00	72.35	69.00	70.00	70.45	70.73	56725	40.12	1061	22964	40.48
HERITGFOOD	EQ	10-Jun-2020	254.35	258.00	264.95	251.50	257.00	257.00	256.73	30211	77.56	1345	17979	59.51
HEROMOTOCO	EQ	10-Jun-2020	2387.30	2387.00	2393.15	2282.20	2304.50	2292.25	2327.03	3106340	72285.32	173166	656507	21.13
HESTERBIO	EQ	10-Jun-2020	1179.55	1184.00	1210.05	1161.15	1178.00	1179.00	1183.26	10048	118.89	944	4634	46.12
HEXATRADEX	BE	10-Jun-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	16911	2.36	24	-	-
HEXAWARE	EQ	10-Jun-2020	320.80	321.00	329.90	311.40	321.00	321.10	319.14	2099089	6698.93	46427	1119523	53.33
HFCL	EQ	10-Jun-2020	13.40	14.05	14.05	14.05	14.05	14.05	14.05	726419	102.06	530	726419	100.00
HGINFRA	EQ	10-Jun-2020	177.85	178.70	188.90	175.35	187.85	187.60	182.92	31576	57.76	2154	15464	48.97
HGS	EQ	10-Jun-2020	585.70	595.00	605.95	586.00	598.00	595.90	594.00	5207	30.93	337	2925	56.17
HHOF1140RG	MF	10-Jun-2020	6.52	6.70	6.70	6.70	6.70	6.70	6.70	7500	0.50	3	7500	100.00
HIKAL	EQ	10-Jun-2020	117.70	119.35	124.40	115.00	120.75	120.75	119.35	742903	886.68	8061	443644	59.72
HIL	EQ	10-Jun-2020	1035.30	1050.00	1066.35	1015.40	1020.00	1021.30	1032.92	10458	108.02	1092	5188	49.61
HILTON	EQ	10-Jun-2020	9.00	9.00	9.90	9.00	9.50	9.75	9.67	16403	1.59	124	11722	71.46
HIMATSEIDE	EQ	10-Jun-2020	61.50	62.00	63.80	58.60	60.30	60.45	60.18	284097	170.98	1967	216142	76.08
HINDALCO	EQ	10-Jun-2020	142.60	143.90	148.00	141.80	147.00	146.95	145.56	17278403	25150.82	98823	5237510	30.31
HINDCOMPOS	EQ	10-Jun-2020	144.50	144.25	149.35	143.00	143.25	143.80	144.36	937	1.35	98	593	63.29
HINDCON	SM	10-Jun-2020	10.00	11.95	11.95	11.95	11.95	11.95	11.95	4000	0.48	1	4000	100.00
HINDCOPPER	EQ	10-Jun-2020	30.60	30.80	31.15	30.25	30.55	30.65	30.65	673211	206.34	2266	254979	37.88
HINDMOTORS	EQ	10-Jun-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	111756	7.99	322	111756	100.00
HINDNATGLS	EQ	10-Jun-2020	46.30	48.00	48.30	41.70	41.75	42.45	43.55	49630	21.62	471	23700	47.75
HINDOILEXP	EQ	10-Jun-2020	65.95	64.90	69.20	63.55	69.20	69.15	67.88	727323	493.73	3330	484591	66.63
HINDPETRO	EQ	10-Jun-2020	211.65	213.75	214.25	206.20	209.25	207.85	208.86	3951428	8253.02	52110	1288065	32.60
HINDUNILVR	EQ	10-Jun-2020	2106.50	2115.90	2130.00	2096.00	2119.00	2119.60	2118.72	2421672	51308.45	128957	1069147	44.15
HINDZINC	EQ	10-Jun-2020	173.70	174.05	174.40	171.55	172.00	172.05	173.65	604881	1050.40	5364	406637	67.23
HIRECT	EQ	10-Jun-2020	128.30	129.00	132.50	124.30	125.80	125.15	127.27	11836	15.06	211	9681	81.79
HISARMETAL	EQ	10-Jun-2020	56.30	56.05	67.55	56.00	61.15	65.35	63.14	65203	41.17	832	23051	35.35
HITECH	EQ	10-Jun-2020	78.75	79.45	80.75	78.20	79.80	79.50	79.46	6258	4.97	115	4870	77.82
HITECHCORP	EQ	10-Jun-2020	75.75	75.75	76.95	75.00	76.90	76.90	75.75	509	0.39	18	499	98.04
HITECHGEAR	EQ	10-Jun-2020	106.45	109.00	109.00	105.00	109.00	106.85	106.55	4496	4.79	94	2890	64.28
HLVLTD	EQ	10-Jun-2020	5.35	5.50	5.50	5.20	5.35	5.40	5.37	232398	12.48	251	166236	71.53
HMT	BZ	10-Jun-2020	14.20	14.90	14.90	14.90	14.90	14.90	14.90	8875	1.32	35	-	-
HMVL	EQ	10-Jun-2020	44.70	45.55	46.65	43.60	44.45	43.95	44.52	32984	14.68	801	24808	75.21
HNDFDS	EQ	10-Jun-2020	517.70	524.05	525.00	510.90	519.95	514.50	518.24	2197	11.39	190	1406	64.00
HNGSNGBEES	EQ	10-Jun-2020	361.20	352.00	368.00	352.00	357.06	363.31	361.62	315	1.14	25	189	60.00
HONAUT	EQ	10-Jun-2020	28345.15	28251.10	28494.95	27650.00	27900.15	27916.85	27965.15	2546	711.99	1234	1290	50.67
HONDAPOWER	EQ	10-Jun-2020	952.20	942.10	994.90	940.05	970.00	968.20	960.51	5953	57.18	948	3238	54.39
HOTELRUGBY	EQ	10-Jun-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.10	36193	0.40	40	34593	95.58
HOVS	EQ	10-Jun-2020	47.65	49.95	51.40	46.50	49.80	50.00	49.29	23289	11.48	296	15731	67.55
HPL	EQ	10-Jun-2020	29.05	29.75	30.40	29.00	29.70	29.75	29.71	71287	21.18	593	52341	73.42
HSCL	EQ	10-Jun-2020	46.05	46.10	49.80	45.70	48.45	48.55	48.23	2780926	1341.35	13273	1002953	36.07
HSIL	EQ	10-Jun-2020	53.20	53.60	54.90	53.30	53.90	53.65	54.09	344442	186.32	3550	218526	63.44
HTMEDIA	EQ	10-Jun-2020	12.25	12.50	12.60	11.50	12.60	12.45	12.29	41783	5.14	233	31976	76.53
HUBTOWN	EQ	10-Jun-2020	13.00	13.80	13.80	11.70	12.60	12.35	12.48	53321	6.65	354	37464	70.26
HUDCO	EQ	10-Jun-2020	25.35	25.45	26.10	25.00	25.50	25.55	25.53	2711870	692.46	9786	811269	29.92
HUDCO	N2	10-Jun-2020	1214.89	1210.00	1212.01	1210.00	1212.01	1212.01	1211.41	503	6.09	8	503	100.00
HUDCO	N3	10-Jun-2020	1081.01	1081.01	1082.00	1080.00	1081.50	1081.50	1080.56	1400	15.13	18	1350	96.43
HUDCO	N4	10-Jun-2020	1083.09	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	11	0.12	2	11	100.00
HUDCO	N5	10-Jun-2020	1219.85	1177.60	1177.60	1177.60	1177.60	1177.60	1177.60	18	0.21	2	9	50.00
HUDCO	N8	10-Jun-2020	1230.00	1230.00	1230.00	1226.00	1230.00	1230.00	1229.66	188	2.31	6	188	100.00
HUDCO	N9	10-Jun-2020	1257.90	1251.01	1252.01	1250.15	1250.15	1250.65	1250.82	126	1.58	7	62	49.21
HUDCO	ND	10-Jun-2020	1302.00	1310.00	1315.60	1310.00	1315.60	1315.60	1310.09	263	3.45	29	263	100.00
HUDCO	NE	10-Jun-2020	1421.02	1430.00	1430.00	1422.01	1425.00	1425.00	1424.04	145	2.06	10	83	57.24
HUSYSLTD	SM	10-Jun-2020	26.70	26.80	26.95	26.80	26.95	26.95	26.90	8000	2.15	3	8000	100.00
IBMFNIFTY	EQ	10-Jun-2020	108.50	113.00	113.00	106.72	109.00	109.00	109.80	652	0.72	60	234	35.89
IBREALEST	EQ	10-Jun-2020	50.70	51.40	53.20	51.00	53.20	52.60	52.09	1480784	771.29	6258	850519	57.44
IBUCCREDIT	N4	10-Jun-2020	900.00	919.90	919.90	910.00	910.00	910.00	914.96	122	1.12	7	122	100.00
IBUCCREDIT	N7	10-Jun-2020	740.00	732.00	800.00	731.00	775.00	775.00	738.95	55	0.41	5	55	100.00
IBUCCREDIT	N9	10-Jun-2020	760.00	800.00	800.00	800.00	800.00	800.00	800.00	3	0.02	1	3	100.00
IBUCCREDIT	NB	10-Jun-2020	724.00	724.00	730.00	724.00	730.00	730.00	724.55	65	0.47	4	65	100.00
IBUCCREDIT	ND	10-Jun-2020	695.00	740.00	760.00	740.00	760.00	760.00	755.38	13	0.10	2	13	100.00
IBULHSGFIN	EQ	10-Jun-2020	144.50	145.00	164.70	144.50	162.00	161.80	155.28	58876004	91419.73	318889	5808211	9.87
IBULHSGFIN	N8	10-Jun-2020	799.90	798.90	798.90	730.00	730.00	730.00	758.94	50	0.38	4	50	100.00
IBULHSGFIN	NA	10-Jun-2020	570.00	580.00	589.95	580.00	589.95	589.95	586.36	25	0.15	3	16	64.00
IBULHSGFIN	NB	10-Jun-2020	998.90	800.00	800.00	800.00	800.00	800.00	800.00	2	0.02	1	2	100.00
IBULHSGFIN	NE	10-Jun-2020	598.99	490.05	525.05	490.05	525.05	525.05	507.55	4	0.02	2	2	50.00
IBULISL	EQ	10-Jun-2020	43.30	44.85	45.45	43.55	45.45	45.45	45.26	293231	132.73	792	222526	75.89
IBVENTURES	E3	10-Jun-2020	30.75	30.30	33.00	30.25	32.25	32.60	32.42	78155	25.34	334	46974	60.10
IBVENTURES	EQ	10-Jun-2020	87.25	87.95	91.60	86.05	91.60	91.60	90.43	1244519	1125.42	8927	679496	54.60
ICEMAKE	SM	10-Jun-2020	37.00	38.20	38.20	38.20	38.20	38.20	38.20	2000	0.76	1	2000	100.00
ICFL	N1	10-Jun-2020	887.93	880.00	900.00	880.00	895.00	895.00	896.68	226	2.03	9	226	100.00
ICFL	N2	10-Jun-2020	931.84	925.02	960.00	925.02	960.00	960.00	942.98	106	1.00	9	96	90.57
ICFL	N3	10-Jun-2020	920.00	950.00	950.00	950.00	950.00	950.00	950.00	3	0.03	1	3	100.00
ICFL	N4	10-Jun-2020	879.00	879.00	879.00	850.00	879.00	879.00	867.57	30	0.26	4	20	66.67
ICFL	N7	10-Jun-2020	910.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	1	50	100.00
ICFL	N8	10-Jun-2020	725.00	725.00	725.00	700.00	700.00	700.00	723.81	210	1.52	4	210	100.00
ICFL	NJ	10-Jun-2020	760.00	840.00	840.00	840.00	840.00	840.00	840.00	5	0.04	1	5	100.00
ICICI500	EQ	10-Jun-2020	134.61	135.35	135.70	133.45	135.70	134.41	134.25	944	1.27	61	318	33.69
ICICIB22	EQ	10-Jun-2020	25.69	26.13	26.13	25.51	25.55	25.55	25.65	127070	32.59	6149	73275	57.67
ICICIBANK	EQ	10-Jun-2020	348.55	348.55	356.85	345.30	356.45	353.00	350.18	36292503	127089.95	274845	6812421	18.77
ICICIBANKN	EQ	10-Jun-2020	205.34	211.00	212.71	206.06	212.49	210.61	208.16	26591	55.35	403	6822	25.66
ICICIBANKP	EQ	10-Jun-2020	112.38	112.05	114.95	111.00	114.95	113.08	113.18	45731	51.76	84	26920	58.87
ICICIGI	EQ	10-Jun-2020	1314.35	1314.00	1334.00	1272.50	1322.00	1318.00	1295.41	776604	10060.17	30875	521898	67.20
ICICIGOLD	EQ	10-Jun-2020	41.95	41.65	42.40	41.65	42.14	42.16	42.20	73099	30.85	9974	48734	66.67
ICICILIQ	EQ	10-Jun-2020	1000.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	9335	93.35	32	6012	64.40
ICICILOVOL	EQ	10-Jun-2020	85.65	82.63	87.77	82.63	85.69	85.48	85.74	903	0.77	129	640	70.87
ICICIM150	EQ	10-Jun-2020	54.67	54.50	54.90	54.50	54.70	54.70	54.71	2977	1.63	14	2877	96.64
ICICIMCAP	EQ	10-Jun-2020	54.71	55.80	55.80	52.20	54.40	54.48	54.63	4311	2.36	122	2500	57.99
ICICINF100	EQ	10-Jun-2020	110.00	109.00	112.88	105.30	111.50	110.78	110.71	1353	1.50	70	1235	91.28
ICICINIFTY	EQ	10-Jun-2020	106.00	110.20	115.50	102.00	106.55	106.69	106.34	222888	237.02	4234	152229	68.30
ICICINV20	EQ	10-Jun-2020	51.72	50.00	52.48	50.00	51.50	51.71	51.78	3672	1.90	205	3380	92.05
ICICINXT50	EQ	10-Jun-2020	25.39	25.05	25.95	24.33	25.40	25.25	25.56	46120	11.79	964	44200	95.84
ICICIPRULI	EQ	10-Jun-2020	393.70	395.00	403.45	393.05	397.00	396.95	398.62	2256020	8992.94	47291	1027536	45.55
ICICISENSX	EQ	10-Jun-2020	364.28	370.00	370.00	363.00	366.00	366.07	365.83	1404	5.14	63	990	70.51
ICIL	EQ	10-Jun-2020	38.50	38.85	40.00	37.90	38.45	38.30	38.62	191148	73.82	730	164866	86.25
ICRA	EQ	10-Jun-2020	2633.50	2691.45	2697.00	2605.00	2648.00	2639.00	2635.52	167	4.40	119	72	43.11
IDBI	EQ	10-Jun-2020	35.45	34.75	34.75	33.70	33.70	33.70	33.89	3975902	1347.53	10601	1759172	44.25
IDBIGOLD	EQ	10-Jun-2020	5171.95	5165.00	5165.00	4501.00	4520.00	4522.00	4647.35	1118	51.96	337	910	81.40
IDEA	EQ	10-Jun-2020	10.05	9.70	11.00	9.10	10.95	10.85	10.43	1095418897	114236.16	693033	214144899	19.55
IDFC	EQ	10-Jun-2020	17.40	17.40	18.60	17.10	18.10	18.05	17.96	22094076	3969.17	28508	11359643	51.41
IDFCFIRSTB	EQ	10-Jun-2020	25.05	25.05	26.10	24.80	26.05	25.75	25.40	53591180	13612.80	67886	10705604	19.98
IDFCFIRSTB	N1	10-Jun-2020	5188.00	5150.00	5165.01	5150.00	5165.01	5165.01	5155.00	6	0.31	2	6	100.00
IDFCFIRSTB	N2	10-Jun-2020	10361.15	10361.00	10361.00	10352.03	10360.00	10360.00	10357.68	12	1.24	5	12	100.00
IDFCFIRSTB	N3	10-Jun-2020	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	4	0.21	2	4	100.00
IDFCFIRSTB	N4	10-Jun-2020	9900.00	9900.00	9900.00	9900.00	9900.00	9900.00	9900.00	4	0.40	2	4	100.00
IDFCFIRSTB	N5	10-Jun-2020	5075.00	5070.50	5070.50	5070.50	5070.50	5070.50	5070.50	4	0.20	1	4	100.00
IDFCFIRSTB	N6	10-Jun-2020	10090.00	10090.00	10090.00	10090.00	10090.00	10090.00	10090.00	4	0.40	1	4	100.00
IDFCFIRSTB	N8	10-Jun-2020	10205.00	10220.50	10220.50	10220.50	10220.50	10220.50	10220.50	10	1.02	5	10	100.00
IDFCFIRSTB	NA	10-Jun-2020	10300.00	10300.00	10300.00	10300.00	10300.00	10300.00	10300.00	13	1.34	4	13	100.00
IDFCFIRSTB	NB	10-Jun-2020	4990.00	4991.00	5040.00	4991.00	5040.00	5040.00	5036.23	13	0.65	2	13	100.00
IDFCFIRSTB	NC	10-Jun-2020	9850.00	9900.00	9920.00	9880.00	9920.00	9893.33	9894.81	27	2.67	10	27	100.00
IDFNIFTYET	EQ	10-Jun-2020	103.01	104.50	104.50	103.00	104.40	104.40	103.89	10	0.01	4	5	50.00
IEX	EQ	10-Jun-2020	164.40	165.55	184.90	165.55	173.50	173.25	177.70	1482487	2634.40	22319	462803	31.22
IFBAGRO	EQ	10-Jun-2020	301.90	296.55	307.45	296.55	303.55	303.20	300.30	2456	7.38	106	1610	65.55
IFBIND	EQ	10-Jun-2020	409.55	411.00	425.00	411.00	415.00	416.30	416.84	40412	168.45	2451	12110	29.97
IFCI	EQ	10-Jun-2020	6.95	6.85	7.10	6.65	7.00	6.95	6.87	5320569	365.37	221405	2001775	37.62
IFCI	NH	10-Jun-2020	1040.00	1040.00	1045.00	1040.00	1042.00	1042.00	1043.01	604	6.30	19	604	100.00
IFCI	NI	10-Jun-2020	1622.87	1630.05	1630.05	1630.05	1630.05	1630.05	1630.05	40	0.65	1	40	100.00
IFCI	NL	10-Jun-2020	1014.80	1020.00	1021.99	1020.00	1021.99	1021.99	1021.77	18	0.18	2	18	100.00
IFGLEXPOR	EQ	10-Jun-2020	132.45	139.00	139.00	120.00	124.60	122.75	126.24	3734	4.71	182	2660	71.24
IGARASHI	EQ	10-Jun-2020	232.50	233.70	237.95	231.20	231.60	231.90	233.93	51020	119.35	1987	16318	31.98
IGL	EQ	10-Jun-2020	463.45	464.20	471.90	461.15	466.60	466.00	467.44	2612566	12212.28	43060	711110	27.22
IGPL	EQ	10-Jun-2020	148.85	141.00	154.80	141.00	152.40	152.10	151.94	50029	76.02	1047	25705	51.38
IIFCL	N2	10-Jun-2020	1161.63	1179.99	1179.99	1175.00	1177.99	1177.99	1178.15	675	7.95	10	675	100.00
IIFCL	N4	10-Jun-2020	1405.00	1410.00	1412.00	1409.99	1412.00	1410.84	1410.66	150	2.12	4	150	100.00
IIFL	EQ	10-Jun-2020	68.35	69.00	69.00	66.95	68.00	67.65	67.64	520854	352.29	3293	325173	62.43
IIFLFIN	NF	10-Jun-2020	992.87	996.00	996.00	988.01	992.15	992.31	991.03	2878	28.52	34	2860	99.37
IIFLFIN	NG	10-Jun-2020	1024.15	1024.15	1024.35	1024.15	1024.35	1024.35	1024.24	46	0.47	2	46	100.00
IIFLFIN	NH	10-Jun-2020	947.00	945.00	945.00	945.00	945.00	945.00	945.00	90	0.85	1	90	100.00
IIFLFIN	NI	10-Jun-2020	960.00	979.90	979.90	979.90	979.90	979.90	979.90	3	0.03	1	3	100.00
IIFLFIN	NJ	10-Jun-2020	1072.60	1070.00	1073.00	1070.00	1072.90	1072.90	1072.23	402	4.31	4	302	75.12
IIFLFIN	NK	10-Jun-2020	1004.70	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
IIFLFIN	NN	10-Jun-2020	976.00	982.00	982.00	972.00	972.00	976.76	976.76	21	0.21	2	21	100.00
IIFLSEC	EQ	10-Jun-2020	34.20	34.35	34.80	33.55	34.20	34.25	34.21	558524	191.09	2309	361408	64.71
IIFLWAM	EQ	10-Jun-2020	1000.25	1001.30	1012.30	995.00	1000.00	1000.20	1000.16	2724	27.24	254	2151	78.96
IITL	EQ	10-Jun-2020	59.00	60.80	60.80	56.15	57.00	57.00	56.76	379	0.22	16	186	49.08
IL&FSENGG	BZ	10-Jun-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	15498	0.43	19	-	-
IL&FSTRANS	BZ	10-Jun-2020	1.00	1.05	1.05	0.95	1.00	0.95	0.96	1728311	16.53	228	-	-
IMAGICAA	EQ	10-Jun-2020	4.40	4.25	4.40	4.10	4.30	4.20	4.17	152278	6.35	392	96791	63.56
IMFA	EQ	10-Jun-2020	155.15	152.25	162.00	152.25	155.60	156.45	156.29	4460	6.97	152	2862	64.17
IMPAL	EQ	10-Jun-2020	510.40	508.05	508.50	499.90	508.00	508.05	503.63	463	2.33	43	386	83.37
IMPEXFERRO	BE	10-Jun-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.39	24456	0.10	13	-	-
INDBANK	EQ	10-Jun-2020	7.15	7.15	7.50	7.10	7.20	7.20	7.27	112420	8.17	310	65094	57.90
INDHOTEL	EQ	10-Jun-2020	89.10	89.10	95.00	89.10	92.00	92.65	92.20	5223047	4815.40	36264	2602567	49.83
INDIACEM	EQ	10-Jun-2020	128.10	128.95	134.40	128.30	129.85	130.15	131.30	4510539	5922.42	26938	1026880	22.77
INDIAGLYCO	EQ	10-Jun-2020	285.05	286.50	306.00	278.95	303.00	302.05	297.59	752743	2240.06	13618	211047	28.04
INDIAMART	EQ	10-Jun-2020	2357.95	2380.00	2398.00	2346.65	2365.00	2379.20	2359.91	192962	4553.74	4745	172334	89.31
INDIANB	EQ	10-Jun-2020	52.50	52.05	56.20	52.05	55.95	55.40	54.43	7330297	3989.77	24083	2603461	35.52
INDIANCARD	EQ	10-Jun-2020	88.00	88.00	89.90	86.30	86.45	86.75	87.95	3954	3.48	76	2908	73.55
INDIANHUME	EQ	10-Jun-2020	154.20	156.05	157.45	152.10	154.30	154.25	154.72	28102	43.48	875	15191	54.06
INDIGO	EQ	10-Jun-2020	1080.35	1069.80	1069.80	1013.00	1036.00	1035.60	1031.22	6034267	62226.35	139805	2766701	45.85
INDIGRID	IV	10-Jun-2020	99.63	99.85	100.10	99.51	99.80	99.80	99.84	91854	91.70	31	83349	90.74
INDLMETER	BE	10-Jun-2020	15.25	14.50	15.10	14.50	15.10	15.10	14.51	51	0.01	2	-	-
INDNIPPON	EQ	10-Jun-2020	279.45	279.50	284.55	272.25	275.00	274.30	275.81	23560	64.98	1487	16234	68.90
INDOCO	EQ	10-Jun-2020	222.80	224.95	227.25	217.50	219.85	218.90	221.91	45514	101.00	2043	25662	56.38
INDORAMA	EQ	10-Jun-2020	15.30	15.50	15.90	14.30	15.25	14.95	14.80	30823	4.56	240	20832	67.59
INDOSOLAR	BZ	10-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	51937	0.55	25	-	-
INDOSTAR	EQ	10-Jun-2020	285.10	285.15	286.35	285.00	285.20	285.15	285.07	601184	1713.81	18185	565940	94.14
INDOTECH	EQ	10-Jun-2020	104.65	116.00	124.40	112.20	116.00	115.35	116.90	196457	229.66	3295	67306	34.26
INDOTHAI	BE	10-Jun-2020	19.25	18.30	18.30	18.30	18.30	18.30	18.30	5717	1.05	42	-	-
INDOWIND	BE	10-Jun-2020	3.10	3.00	3.25	2.95	3.15	3.15	3.03	70051	2.12	113	-	-
INDRAMEDCO	EQ	10-Jun-2020	40.60	41.00	41.30	40.10	40.60	40.50	40.70	96749	39.37	778	44884	46.39
INDSWFTLAB	EQ	10-Jun-2020	27.00	29.50	29.70	29.00	29.70	29.70	29.64	92486	27.42	418	50364	54.46
INDSWFTLTD	EQ	10-Jun-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	17954	0.45	27	17954	100.00
INDTERRAIN	EQ	10-Jun-2020	28.95	28.95	31.40	27.40	30.90	31.05	29.97	1016754	304.75	2342	761105	74.86
INDUSINDBK	EQ	10-Jun-2020	463.90	464.00	510.25	463.15	510.25	499.60	483.48	42547739	205708.97	486516	5769174	13.56
INEOSSTYRO	EQ	10-Jun-2020	640.40	669.95	670.00	646.10	648.30	648.75	655.65	1687	11.06	119	1267	75.10
INFIBEAM	EQ	10-Jun-2020	55.20	55.95	56.15	54.55	54.90	54.80	55.08	405070	223.11	954	336130	82.98
INFOBEAN	EQ	10-Jun-2020	105.70	109.90	109.90	103.05	106.50	106.40	106.51	4834	5.15	165	3493	72.26
INFRABEES	EQ	10-Jun-2020	305.41	309.00	315.78	302.06	308.73	308.93	308.49	387	1.19	37	315	81.40
INFRATEL	EQ	10-Jun-2020	233.00	233.00	240.75	229.55	233.70	232.70	235.25	10678235	25120.87	108282	1624565	15.21
INFY	EQ	10-Jun-2020	717.60	715.00	719.45	709.20	714.95	715.85	715.57	7263272	51973.77	121854	3458171	47.61
INGERRAND	EQ	10-Jun-2020	634.00	638.00	638.00	631.15	634.50	633.50	632.95	41512	262.75	710	31298	75.40
INNOVANA	SM	10-Jun-2020	78.00	79.00	79.20	79.00	79.20	79.10	79.10	2000	1.58	2	2000	100.00
INNOVATIVE	SM	10-Jun-2020	7.65	7.95	8.00	7.95	7.95	7.95	7.96	15000	1.19	5	15000	100.00
INOXLEISUR	EQ	10-Jun-2020	254.40	249.00	252.00	231.30	237.60	237.00	237.86	1390493	3307.36	40030	532372	38.29
INOXWIND	EQ	10-Jun-2020	31.55	31.70	32.70	30.35	31.00	31.00	31.13	40838	12.71	527	26783	65.58
INSECTICID	EQ	10-Jun-2020	395.10	399.80	405.50	392.10	398.00	399.60	400.14	26270	105.12	1293	15334	58.37
INSPIRISYS	EQ	10-Jun-2020	25.05	25.10	28.70	25.10	27.40	28.05	27.07	42837	11.59	258	23459	54.76
INTELLECT	EQ	10-Jun-2020	89.60	90.00	92.50	87.85	92.00	90.85	90.26	202454	182.74	1487	132972	65.68
INTENTECH	EQ	10-Jun-2020	17.80	18.00	19.70	17.80	18.90	18.95	18.60	60683	11.28	203	38073	62.74
INVENTURE	EQ	10-Jun-2020	11.70	12.65	12.80	11.75	12.30	12.30	12.19	16910	2.06	367	13144	77.73
IOB	EQ	10-Jun-2020	9.95	10.00	10.85	9.95	10.60	10.55	10.45	8002129	836.57	19562	2678507	33.47
IOC	EQ	10-Jun-2020	90.65	90.60	91.95	89.10	90.10	89.95	90.07	13668132	12310.84	57728	2881092	21.08
IOLCP	EQ	10-Jun-2020	383.90	387.00	394.90	384.00	392.00	391.65	390.89	1081000	4225.49	16665	357887	33.11
IPCALAB	EQ	10-Jun-2020	1543.35	1550.25	1602.95	1545.00	1595.45	1596.90	1582.10	557049	8813.06	37898	292731	52.55
IRB	EQ	10-Jun-2020	66.10	66.60	69.40	64.15	66.65	66.80	66.99	3590764	2405.31	24586	1065190	29.66
IRBINVIT	IV	10-Jun-2020	35.74	33.94	34.45	33.70	33.75	33.76	34.02	125000	42.52	40	102500	82.00
IRCON	EQ	10-Jun-2020	89.80	89.75	92.00	89.15	90.00	89.90	90.39	436682	394.73	3745	119083	27.27
IRCTC	EQ	10-Jun-2020	1493.40	1496.00	1506.85	1437.00	1457.00	1454.55	1464.82	1120128	16407.81	69734	383845	34.27
IREDA	N6	10-Jun-2020	1427.59	1395.00	1427.48	1371.00	1427.48	1427.48	1391.71	131	1.82	11	111	84.73
IREDA	N7	10-Jun-2020	1230.00	1230.00	1240.00	1230.00	1240.00	1240.00	1230.83	24	0.30	3	24	100.00
IRFC	N1	10-Jun-2020	1115.00	1115.00	1115.00	1107.50	1107.50	1107.50	1109.80	6434	71.40	34	5341	83.01
IRFC	N2	10-Jun-2020	1240.87	1240.87	1247.00	1239.00	1245.00	1245.00	1244.52	762	9.48	14	761	99.87
IRFC	N5	10-Jun-2020	1071.50	1084.00	1090.00	1084.00	1090.00	1090.00	1087.00	40	0.43	3	20	50.00
IRFC	N9	10-Jun-2020	1192.00	1214.94	1214.94	1190.00	1190.00	1190.00	1193.04	41	0.49	4	36	87.80
IRFC	NA	10-Jun-2020	1297.44	1300.00	1309.70	1300.00	1309.70	1309.70	1300.46	210	2.73	4	210	100.00
IRFC	ND	10-Jun-2020	1199.60	1438.00	1438.00	1438.00	1438.00	1438.00	1438.00	10	0.14	1	10	100.00
IRFC	NE	10-Jun-2020	1333.06	1338.90	1338.90	1314.00	1325.00	1325.00	1326.16	146	1.94	9	146	100.00
IRFC	NF	10-Jun-2020	1200.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1	0.01	1	1	100.00
IRFC	NJ	10-Jun-2020	1236.00	1235.00	1247.85	1235.00	1247.85	1247.85	1235.75	216	2.67	5	212	98.15
IRFC	NO	10-Jun-2020	1255.08	1260.00	1260.00	1255.15	1260.00	1260.00	1257.51	390	4.90	3	390	100.00
ISEC	EQ	10-Jun-2020	421.75	419.80	430.00	413.45	417.55	419.80	420.35	205168	862.42	10552	102855	50.13
ISFT	BE	10-Jun-2020	52.00	52.00	52.00	49.40	50.00	49.60	49.69	18919	9.40	84	-	-
ISMTLTD	EQ	10-Jun-2020	3.40	3.50	3.60	2.85	3.40	3.30	3.44	337618	11.61	180	258129	76.46
ITC	EQ	10-Jun-2020	198.50	199.45	203.15	198.30	199.50	199.05	200.59	27204677	54568.96	158372	9477141	34.84
ITDC	EQ	10-Jun-2020	226.60	237.90	237.90	215.30	218.00	217.85	226.47	521943	1182.05	8396	118317	22.67
ITDCEM	EQ	10-Jun-2020	40.90	41.10	44.95	40.50	44.30	44.25	43.68	570833	249.35	3884	218791	38.33
ITI	EQ	10-Jun-2020	86.45	86.45	88.10	85.80	86.40	86.45	86.67	442093	383.17	4211	94033	21.27
IVC	EQ	10-Jun-2020	3.40	3.50	3.65	3.40	3.60	3.55	3.54	356415	12.61	402	287477	80.66
IVP	EQ	10-Jun-2020	41.00	39.05	42.70	39.05	40.20	40.50	40.71	718	0.29	25	491	68.38
IVZINGOLD	EQ	10-Jun-2020	4249.95	4205.00	4285.00	4205.00	4285.00	4285.00	4231.26	103	4.36	40	52	50.49
IVZINNIFTY	EQ	10-Jun-2020	1082.31	1083.55	1087.70	1071.80	1077.05	1077.05	1082.30	103	1.11	4	2	1.94
IZMO	EQ	10-Jun-2020	21.10	23.20	23.20	23.15	23.20	23.20	23.20	10920	2.53	41	10418	95.40
J&KBANK	EQ	10-Jun-2020	15.85	16.15	16.60	15.40	16.25	16.25	16.02	6623806	1061.15	6922	3224875	48.69
JAGRAN	EQ	10-Jun-2020	38.90	39.00	40.40	38.75	40.20	40.10	39.75	646738	257.10	6984	421476	65.17
JAGSNPHARM	EQ	10-Jun-2020	27.75	28.45	30.50	26.35	30.10	29.95	29.96	112115	33.59	787	74148	66.14
JAIBALAJI	EQ	10-Jun-2020	20.95	20.45	21.00	19.95	19.95	20.05	20.28	5481	1.11	45	3172	57.87
JAICORPLTD	EQ	10-Jun-2020	76.25	75.70	77.20	74.55	76.15	76.25	75.74	1113676	843.50	6709	175803	15.79
JAINSTUDIO	BE	10-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	516	0.01	3	-	-
JAMNAAUTO	EQ	10-Jun-2020	30.60	31.20	31.50	29.70	30.70	30.55	30.59	2729008	834.69	10288	517801	18.97
JASH	EQ	10-Jun-2020	128.05	127.65	140.85	126.45	140.00	135.65	138.47	19963	27.64	248	11903	59.63
JAYAGROGN	EQ	10-Jun-2020	85.65	85.20	89.75	82.00	87.95	88.20	85.42	30575	26.12	808	15283	49.99
JAYBARMARU	EQ	10-Jun-2020	164.90	165.00	169.55	157.50	159.10	159.55	163.54	27586	45.11	1154	15039	54.52
JAYNECOIND	BE	10-Jun-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	13739	0.44	23	-	-
JAYSREETEA	EQ	10-Jun-2020	43.55	43.00	44.70	42.00	42.70	42.50	43.06	161880	69.70	1761	51074	31.55
JBCHEPHARM	EQ	10-Jun-2020	680.70	689.70	704.00	685.95	692.00	693.15	693.42	111778	775.10	8970	46481	41.58
JBFIND	EQ	10-Jun-2020	11.60	11.50	11.50	11.05	11.05	11.05	11.10	141324	15.68	245	124749	88.27
JBMA	EQ	10-Jun-2020	183.80	183.80	191.45	180.00	181.00	181.40	183.07	9083	16.63	381	5408	59.54
JCHAC	EQ	10-Jun-2020	2328.85	2350.00	2380.00	2317.70	2339.90	2330.45	2342.56	2171	50.86	415	1221	56.24
JETAIRWAYS	BZ	10-Jun-2020	30.55	32.05	32.05	29.05	29.05	29.05	30.16	385351	116.23	1990	-	-
JHS	EQ	10-Jun-2020	15.30	16.05	16.05	16.05	16.05	16.05	16.05	448954	72.06	643	425611	94.80
JIKIND	BE	10-Jun-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	52390	0.23	22	-	-
JINDALPHOT	EQ	10-Jun-2020	15.60	16.95	17.00	14.15	15.90	15.85	15.78	22830	3.60	174	9050	39.64
JINDALPOLY	EQ	10-Jun-2020	311.45	309.40	353.90	308.00	344.25	345.90	341.59	882480	3014.50	16183	155018	17.57
JINDALSAW	EQ	10-Jun-2020	56.30	56.40	56.85	54.40	55.15	55.00	55.11	918003	505.94	4656	459867	50.09
JINDALSTEL	EQ	10-Jun-2020	144.20	142.50	145.15	140.50	141.60	142.25	142.72	11736385	16749.69	75644	1622060	13.82
JINDRILL	EQ	10-Jun-2020	78.60	77.05	80.00	75.60	77.00	76.65	77.32	32967	25.49	658	15307	46.43
JINDWORLD	EQ	10-Jun-2020	38.05	39.00	39.00	36.15	36.15	36.15	36.61	23411	8.57	183	12520	53.48
JISLDVREQS	BE	10-Jun-2020	9.60	10.00	10.00	9.15	9.20	9.20	9.50	101648	9.66	246	-	-
JISLJALEQS	BE	10-Jun-2020	9.05	8.85	9.25	8.65	8.90	8.95	8.87	1998763	177.19	3619	-	-
JITFINFRA	BE	10-Jun-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	6640	0.33	12	-	-
JIYAECO	EQ	10-Jun-2020	10.60	10.95	11.10	10.60	11.10	11.10	11.08	35994	3.99	100	35514	98.67
JKCEMENT	EQ	10-Jun-2020	1169.75	1173.00	1174.95	1144.20	1170.00	1169.10	1162.88	58403	679.15	5681	41815	71.60
JKIL	EQ	10-Jun-2020	93.35	94.25	97.45	92.30	94.00	94.05	94.03	88763	83.46	1919	41093	46.30
JKLAKSHMI	EQ	10-Jun-2020	243.85	247.00	251.95	241.10	244.30	246.10	245.35	574491	1409.49	12583	211659	36.84
JKPAPER	EQ	10-Jun-2020	93.65	93.65	96.25	93.10	95.80	95.65	94.67	795421	753.01	6249	297950	37.46
JKTYRE	EQ	10-Jun-2020	62.00	61.55	62.85	60.10	61.15	60.95	61.02	541084	330.19	4663	200183	37.00
JMA	EQ	10-Jun-2020	21.65	24.50	24.50	21.70	22.95	22.45	22.75	11523	2.62	85	7043	61.12
JMCPROJECT	EQ	10-Jun-2020	46.15	46.70	47.70	44.50	46.00	45.50	45.62	139183	63.50	984	92655	66.57
JMFINANCIL	EQ	10-Jun-2020	71.00	72.95	76.30	72.00	73.40	73.45	74.13	3489621	2587.00	25214	1439498	41.25
JMTAUTOLTD	EQ	10-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	199668	6.89	304	199658	99.99
JOCIL	EQ	10-Jun-2020	168.20	170.80	174.55	158.20	162.00	167.05	168.68	38158	64.36	722	14441	37.85
JPASSOCIAT	EQ	10-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	949968	15.20	466	949968	100.00
JPINFRATEC	EQ	10-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	279102	3.21	153	279102	100.00
JPOLYINVST	EQ	10-Jun-2020	11.65	11.65	12.80	11.65	12.80	12.80	12.52	2062	0.26	17	2062	100.00
JPPOWER	EQ	10-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	435848	5.45	182	435848	100.00
JSL	EQ	10-Jun-2020	34.10	34.10	34.50	31.50	32.70	32.40	32.59	496964	161.94	2746	270894	54.51
JSLHISAR	EQ	10-Jun-2020	47.40	48.80	49.00	47.70	48.00	48.00	48.19	124981	60.23	823	85000	68.01
JSWENERGY	EQ	10-Jun-2020	46.85	47.10	48.80	46.55	47.50	47.25	47.94	7572728	3630.42	12279	3404978	44.96
JSWHL	EQ	10-Jun-2020	1966.75	2009.95	2042.00	1890.00	1905.00	1908.25	1938.83	1204	23.34	226	682	56.64
JSWSTEEL	EQ	10-Jun-2020	190.05	188.00	191.90	184.55	191.85	190.95	189.05	11823033	22351.94	79730	1374133	11.62
JTEKTINDIA	EQ	10-Jun-2020	55.55	56.10	56.60	54.20	55.25	54.90	55.28	271089	149.85	1786	145838	53.80
JUBILANT	EQ	10-Jun-2020	556.95	570.00	625.00	560.00	605.10	601.05	606.96	2174158	13196.30	64806	584154	26.87
JUBLFOOD	EQ	10-Jun-2020	1666.85	1678.00	1715.00	1673.00	1713.90	1706.50	1695.16	904020	15324.57	39952	241367	26.70
JUBLINDS	EQ	10-Jun-2020	104.75	107.95	115.20	105.05	115.20	114.40	113.16	98524	111.49	2229	31614	32.09
JUMPNET	EQ	10-Jun-2020	48.50	49.50	49.50	48.25	48.65	48.75	48.51	1174118	569.56	309	796168	67.81
JUNIORBEES	EQ	10-Jun-2020	263.03	273.60	273.60	261.00	263.40	263.66	262.58	95747	251.41	2148	70419	73.55
JUSTDIAL	EQ	10-Jun-2020	406.60	408.55	414.10	395.00	399.00	397.40	404.66	2703103	10938.26	63168	369840	13.68
JVLAGRO	BZ	10-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	398942	2.99	132	-	-
JYOTHYLAB	EQ	10-Jun-2020	116.75	119.00	119.00	115.80	117.65	117.45	117.40	458578	538.36	6880	251874	54.93
JYOTISTRUC	BZ	10-Jun-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	2326	0.06	6	-	-
KABRAEXTRU	EQ	10-Jun-2020	48.15	49.25	50.95	47.55	50.80	50.80	49.50	19406	9.61	280	15312	78.90
KAJARIACER	EQ	10-Jun-2020	371.30	370.00	373.00	365.00	367.75	367.20	368.43	196633	724.46	6420	79199	40.28
KAKATCEM	EQ	10-Jun-2020	142.95	143.55	150.00	143.00	149.45	148.35	147.23	33546	49.39	729	17938	53.47
KALPATPOWR	EQ	10-Jun-2020	215.40	214.50	216.90	211.25	212.90	213.45	214.54	203410	436.39	3318	104223	51.24
KALYANIFRG	BE	10-Jun-2020	148.40	148.40	148.40	141.00	141.00	141.00	143.87	74	0.11	7	-	-
KAMATHOTEL	EQ	10-Jun-2020	26.30	26.30	26.95	24.50	25.25	25.60	25.25	72760	18.37	941	30558	42.00
KAMDHENU	EQ	10-Jun-2020	80.70	77.70	80.70	76.05	80.50	78.70	77.68	55954	43.46	919	36299	64.87
KANANIIND	BE	10-Jun-2020	2.85	2.85	2.95	2.85	2.90	2.90	2.86	7462	0.21	17	-	-
KANORICHEM	EQ	10-Jun-2020	32.90	33.90	36.15	32.45	35.40	35.25	35.54	183704	65.29	1361	49559	26.98
KANSAINER	EQ	10-Jun-2020	401.75	400.00	402.00	391.00	391.00	393.20	395.46	111199	439.74	5230	58012	52.17
KAPSTON	EQ	10-Jun-2020	92.90	90.10	92.90	88.30	91.00	91.00	90.09	525	0.47	14	424	80.76
KARDA	BE	10-Jun-2020	200.45	200.45	210.45	200.00	210.45	210.10	206.01	8341	17.18	123	-	-
KARMAENG	EQ	10-Jun-2020	12.15	12.20	12.20	11.55	12.00	12.00	12.05	2112	0.25	15	2082	98.58
KARURVYSYA	EQ	10-Jun-2020	27.10	27.80	27.90	26.80	27.20	27.05	27.10	889797	241.12	2362	569682	64.02
KAYA	EQ	10-Jun-2020	225.20	236.45	236.45	236.45	236.45	236.45	236.45	9519	22.51	158	9518	99.99
KCP	EQ	10-Jun-2020	42.85	43.50	45.10	42.60	42.90	42.90	43.31	197436	85.52	786	128155	64.91
KCPSUGIND	EQ	10-Jun-2020	13.55	13.70	16.15	13.50	15.25	15.25	15.29	2094029	320.25	4550	675159	32.24
KDDL	EQ	10-Jun-2020	165.65	173.85	173.90	158.15	173.90	173.90	169.61	15369	26.07	454	8821	57.39
KEC	EQ	10-Jun-2020	244.55	242.55	250.00	232.25	249.00	245.00	238.88	455665	1088.47	8085	179793	39.46
KECL	EQ	10-Jun-2020	10.65	11.15	11.15	10.15	10.40	10.25	10.39	63234	6.57	520	46872	74.12
KEI	EQ	10-Jun-2020	333.90	333.90	338.90	325.20	328.00	326.95	330.04	160019	528.13	8787	76862	48.03
KELLTONTEC	BE	10-Jun-2020	15.00	15.30	15.30	14.40	15.00	15.10	14.86	57349	8.52	168	-	-
KENNAMET	EQ	10-Jun-2020	762.00	785.00	786.95	745.00	746.50	754.50	762.49	4755	36.26	635	1990	41.85
KERNEX	BE	10-Jun-2020	16.05	15.35	16.75	15.35	16.00	15.95	15.79	13759	2.17	61	-	-
KESORAMIND	EQ	10-Jun-2020	29.65	29.90	31.30	29.50	30.10	30.15	30.27	107061	32.40	859	50777	47.43
KEYFINSERV	EQ	10-Jun-2020	34.20	32.50	33.00	32.50	33.00	33.00	32.96	802	0.26	13	802	100.00
KGL	BZ	10-Jun-2020	0.30	0.30	0.35	0.25	0.25	0.25	0.26	5037263	13.01	396	-	-
KHADIM	EQ	10-Jun-2020	146.25	146.25	149.00	133.00	136.00	135.80	137.97	570982	787.77	11188	255610	44.77
KHANDSE	EQ	10-Jun-2020	10.05	10.20	10.50	10.00	10.25	10.25	10.17	6726	0.68	16	6716	99.85
KHFM	SM	10-Jun-2020	25.65	25.65	25.65	25.40	25.60	25.60	25.54	54000	13.79	5	54000	100.00
KICL	EQ	10-Jun-2020	1267.50	1399.00	1399.00	1245.00	1277.00	1272.50	1295.07	578	7.49	114	284	49.13
KILITCH	EQ	10-Jun-2020	107.35	112.10	124.00	108.50	116.20	119.75	118.85	192508	228.80	4737	62444	32.44
KINGFA	EQ	10-Jun-2020	445.55	444.95	457.80	433.00	434.40	438.45	443.52	3461	15.35	409	1637	47.30
KIOCL	EQ	10-Jun-2020	104.40	109.50	109.60	99.20	105.00	104.55	104.58	63945	66.88	1354	34109	53.34
KIRIINDUS	EQ	10-Jun-2020	350.20	350.20	366.45	345.00	349.20	350.60	357.15	87246	311.60	3034	33970	38.94
KIRLFER	EQ	10-Jun-2020	67.00	69.00	69.75	66.25	66.35	67.05	67.60	71660	48.44	794	46128	64.37
KIRLOSBROS	EQ	10-Jun-2020	116.70	119.00	119.55	109.10	112.60	111.50	113.16	93610	105.92	2704	59294	63.34
KIRLOSENG	EQ	10-Jun-2020	106.70	106.95	108.90	102.15	105.50	104.90	105.30	48513	51.08	959	34197	70.49
KIRLOSIND	EQ	10-Jun-2020	536.20	556.05	575.00	532.95	550.20	562.40	549.66	1893	10.41	390	1220	64.45
KITEX	EQ	10-Jun-2020	112.20	114.80	114.80	108.00	109.45	109.00	109.71	109748	120.41	1362	77561	70.67
KKCL	EQ	10-Jun-2020	787.60	790.00	794.60	773.00	783.60	780.30	783.26	553	4.33	360	153	27.67
KMSUGAR	EQ	10-Jun-2020	8.05	8.20	9.30	7.95	9.30	9.20	8.83	1121104	99.01	1652	511602	45.63
KNRCON	EQ	10-Jun-2020	197.50	198.95	207.60	197.20	207.00	206.65	204.40	334895	684.54	6542	152718	45.60
KOHINOOR	BZ	10-Jun-2020	8.90	8.95	9.30	8.75	9.30	9.30	9.17	24783	2.27	97	-	-
KOKUYOCMLN	EQ	10-Jun-2020	59.70	59.75	59.75	58.00	58.60	58.50	58.69	93778	55.04	1427	42488	45.31
KOLTEPATIL	EQ	10-Jun-2020	159.30	160.55	162.55	158.05	160.00	159.60	160.18	33731	54.03	943	16493	48.90
KOPRAN	EQ	10-Jun-2020	30.05	32.10	33.05	31.65	33.05	33.05	32.53	320027	104.10	1597	191392	59.80
KOTAKBANK	EQ	10-Jun-2020	1304.15	1304.50	1344.30	1303.60	1338.55	1332.25	1328.94	4876381	64804.13	152477	1083609	22.22
KOTAKBKETF	EQ	10-Jun-2020	209.39	210.66	215.60	209.20	215.50	213.36	212.35	150244	319.04	404	53371	35.52
KOTAKGOLD	EQ	10-Jun-2020	411.10	411.55	414.50	411.50	413.80	413.50	413.39	56677	234.29	658	28441	50.18
KOTAKNIFTY	EQ	10-Jun-2020	104.10	104.45	105.61	104.33	105.60	104.94	104.93	66893	70.19	527	43766	65.43
KOTAKNV20	EQ	10-Jun-2020	52.85	53.30	54.00	52.00	53.00	52.57	52.79	18257	9.64	123	7939	43.48
KOTAKPSUBK	EQ	10-Jun-2020	131.52	132.00	138.59	132.00	138.00	137.31	135.21	12223	16.53	227	4661	38.13
KOTARISUG	EQ	10-Jun-2020	13.35	13.85	14.65	13.15	14.50	14.60	14.27	455429	65.01	807	311355	68.37
KOTHARIPET	EQ	10-Jun-2020	15.10	14.90	15.00	14.35	14.70	14.70	14.61	52537	7.67	281	36293	69.08
KOTHARIPRO	EQ	10-Jun-2020	70.40	66.90	72.40	66.90	66.95	67.30	68.51	38954	26.69	695	19627	50.39
KPITTECH	EQ	10-Jun-2020	63.75	66.80	66.90	62.00	63.00	62.15	64.72	1307515	846.16	7309	717603	54.88
KPRMILL	EQ	10-Jun-2020	482.70	475.00	479.90	462.80	479.00	471.30	472.44	6844	32.33	368	2650	38.72
KRBL	EQ	10-Jun-2020	252.90	241.00	246.95	231.30	232.15	233.70	238.86	772646	1845.51	11366	321533	41.61
KREBSBIO	EQ	10-Jun-2020	79.85	81.85	86.00	78.45	83.55	83.90	83.84	14086	11.81	260	12169	86.39
KRIDHANINF	BE	10-Jun-2020	3.00	3.10	3.15	2.90	3.15	3.15	3.05	150051	4.58	169	-	-
KRISHANA	BE	10-Jun-2020	41.85	43.00	43.00	39.80	42.95	42.95	42.18	2262	0.95	45	-	-
KSB	EQ	10-Jun-2020	508.55	510.55	519.85	505.05	519.50	515.45	512.58	9274	47.54	782	5472	59.00
KSCL	EQ	10-Jun-2020	513.20	522.00	522.00	501.00	512.95	512.30	512.98	98820	506.92	6573	35584	36.01
KSERASERA	BE	10-Jun-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.21	4583860	9.57	764	-	-
KSK	EQ	10-Jun-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.68	3623614	24.67	703	3416368	94.28
KSL	EQ	10-Jun-2020	177.45	178.30	180.00	173.00	178.30	177.60	175.19	58873	103.14	1589	32358	54.96
KTKBANK	EQ	10-Jun-2020	40.35	40.50	40.85	39.80	40.25	40.35	40.30	2849732	1148.40	9229	1292873	45.37
KUANTUM	EQ	10-Jun-2020	439.05	435.00	455.00	430.05	455.00	453.55	450.95	789	3.56	63	694	87.96
KWALITY	EQ	10-Jun-2020	2.70	2.80	2.80	2.60	2.80	2.80	2.74	1277100	34.98	1091	1052802	82.44
L&TFH	EQ	10-Jun-2020	61.90	62.00	63.50	61.25	63.40	63.15	62.35	17914506	11170.08	47778	2949710	16.47
L&TFINANCE	NC	10-Jun-2020	1058.50	1113.00	1116.90	1113.00	1116.90	1116.90	1114.95	20	0.22	2	20	100.00
L&TFINANCE	NE	10-Jun-2020	1050.00	1050.00	1075.00	1050.00	1050.00	1050.00	1062.70	187	1.99	4	187	100.00
L&TFINANCE	NG	10-Jun-2020	1110.00	1100.00	1129.00	1100.00	1125.00	1125.00	1117.64	385	4.30	15	250	64.94
L&TFINANCE	NI	10-Jun-2020	1077.90	1085.00	1085.00	1078.00	1078.00	1078.00	1080.00	70	0.76	2	70	100.00
L&TFINANCE	NQ	10-Jun-2020	1025.00	1084.99	1084.99	1020.00	1070.00	1070.00	1055.38	39	0.41	4	15	38.46
L&TFINANCE	NS	10-Jun-2020	1160.00	1180.00	1180.00	1170.00	1170.00	1170.00	1171.89	370	4.34	5	370	100.00
L&TFINANCE	NU	10-Jun-2020	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	115	1.23	3	115	100.00
L&TFINANCE	NW	10-Jun-2020	1079.80	1079.80	1079.80	1079.80	1079.80	1079.80	1079.80	20	0.22	1	20	100.00
L&TFINANCE	NY	10-Jun-2020	1040.00	1035.25	1040.00	1035.00	1036.05	1037.36	1035.50	868	8.99	49	718	82.72
L&TFINANCE	Y5	10-Jun-2020	1048.00	1056.00	1059.90	1056.00	1059.90	1057.06	1057.04	430	4.55	5	430	100.00
L&TFINANCE	Y6	10-Jun-2020	1008.80	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
L&TFINANCE	Y7	10-Jun-2020	1046.40	1030.00	1037.00	1030.00	1035.00	1035.00	1030.35	136	1.40	7	133	97.79
L&TFINANCE	Y9	10-Jun-2020	1068.00	1070.10	1074.90	1070.10	1074.90	1072.78	1072.78	250	2.68	3	250	100.00
L&TINFRA	N1	10-Jun-2020	1035.20	1033.00	1033.00	1032.00	1032.00	1032.00	1032.67	30	0.31	2	30	100.00
L&TINFRA	N3	10-Jun-2020	1033.45	1030.11	1034.85	1030.10	1034.85	1034.30	1033.94	268	2.77	9	248	92.54
L&TINFRA	N4	10-Jun-2020	1970.00	1970.00	1975.00	1970.00	1973.10	1973.10	1973.03	95	1.87	7	75	78.95
L&TINFRA	N5	10-Jun-2020	1019.00	1022.49	1022.49	1012.00	1012.00	1012.00	1013.87	80	0.81	7	80	100.00
L&TINFRA	N6	10-Jun-2020	2070.00	2071.05	2074.95	2071.05	2074.95	2074.95	2073.52	468	9.70	10	448	95.73
LAGNAM	SM	10-Jun-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	3000	0.22	1	3000	100.00
LAKSHVILAS	EQ	10-Jun-2020	13.95	13.95	14.30	13.50	14.20	14.15	14.01	890882	124.84	1617	550871	61.83
LALPATHLAB	EQ	10-Jun-2020	1590.15	1606.00	1643.00	1595.00	1636.00	1628.15	1618.42	104958	1698.66	7120	64634	61.58
LAMBODHARA	EQ	10-Jun-2020	27.40	26.55	27.40	26.50	27.20	27.20	26.80	3792	1.02	55	3406	89.82
LAOPALA	EQ	10-Jun-2020	170.25	170.60	173.00	168.80	172.80	172.50	171.21	68568	117.39	1636	38836	56.64
LASA	EQ	10-Jun-2020	38.10	37.05	39.90	37.05	37.70	38.35	38.16	89737	34.24	592	34595	38.55
LAURUSLABS	EQ	10-Jun-2020	474.95	475.05	489.70	473.00	484.80	482.20	482.41	782397	3774.36	14980	296883	37.95
LAXMIMACH	EQ	10-Jun-2020	2726.20	2760.00	2760.00	2700.05	2711.00	2711.40	2715.36	1607	43.64	596	972	60.49
LEMONTREE	EQ	10-Jun-2020	25.05	26.30	26.30	26.30	26.30	26.30	26.30	525749	138.27	818	525749	100.00
LEXUS	SM	10-Jun-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	3000	0.17	3	3000	100.00
LFIC	EQ	10-Jun-2020	44.05	44.00	44.25	42.35	43.95	43.95	42.80	401	0.17	7	351	87.53
LGBBROSLTD	EQ	10-Jun-2020	221.05	220.70	221.15	214.25	217.00	216.40	217.37	15347	33.36	820	8653	56.38
LGBFORGE	EQ	10-Jun-2020	2.30	2.40	2.40	2.35	2.40	2.40	2.40	45669	1.10	44	45609	99.87
LIBAS	EQ	10-Jun-2020	47.85	51.95	52.25	47.40	47.65	47.60	48.57	3297	1.60	67	2206	66.91
LIBERTSHOE	EQ	10-Jun-2020	132.60	133.50	136.15	132.00	133.10	133.80	133.95	246977	330.83	3824	65551	26.54
LICHSGFIN	EQ	10-Jun-2020	253.60	255.00	268.00	254.50	267.50	266.20	261.11	6052838	15804.82	62762	1312998	21.69
LICNETFGSC	EQ	10-Jun-2020	23.92	23.92	23.95	22.13	23.70	23.75	23.82	14722	3.51	91	13346	90.65
LICNETFN50	EQ	10-Jun-2020	105.37	109.00	109.00	102.01	107.45	106.70	106.39	604	0.64	39	238	39.40
LICNFNHGP	EQ	10-Jun-2020	106.11	107.40	107.65	105.25	105.25	105.25	107.45	74	0.08	4	74	100.00
LINCOLN	EQ	10-Jun-2020	164.80	166.00	174.95	162.15	168.00	169.85	170.01	225386	383.18	4192	69355	30.77
LINCPEN	EQ	10-Jun-2020	151.00	154.40	158.00	143.95	157.45	156.35	156.01	1699	2.65	83	1052	61.92
LINDEINDIA	EQ	10-Jun-2020	539.10	536.85	541.70	526.50	539.00	535.80	533.48	14901	79.49	1088	5417	36.35
LIQUIDBEES	EQ	10-Jun-2020	1000.00	1000.96	1000.96	999.55	1000.01	1000.00	1000.00	1040255	10402.50	3537	866898	83.34
LIQUIDETF	EQ	10-Jun-2020	1000.00	999.05	1000.01	998.15	999.99	999.99	1000.00	10313	103.13	173	3644	35.33
LOKESHMACH	EQ	10-Jun-2020	18.00	18.00	18.75	17.70	18.10	18.20	18.23	10736	1.96	102	9560	89.05
LOTUSEYE	EQ	10-Jun-2020	24.60	24.00	24.90	23.30	24.50	24.45	24.03	4130	0.99	66	3223	78.04
LOVABLE	EQ	10-Jun-2020	53.15	54.80	54.80	52.45	53.75	53.85	53.67	23161	12.43	370	12199	52.67
LPDC	BE	10-Jun-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.25	16101	0.20	26	-	-
LSIL	EQ	10-Jun-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.92	7505191	69.28	1522	3785472	50.44
LT	EQ	10-Jun-2020	953.30	957.00	959.50	935.70	946.80	946.55	944.05	5176121	48865.29	156984	2408016	46.52
LTI	EQ	10-Jun-2020	1885.40	1885.00	1899.00	1879.60	1887.15	1887.50	1887.85	48949	924.09	4209	23330	47.66
LTMFEOF2R	MF	10-Jun-2020	8.19	8.20	8.20	8.19	8.19	8.19	8.20	7250	0.59	6	7250	100.00
LTMFEOFR	MF	10-Jun-2020	6.55	7.20	7.20	7.20	7.20	7.20	7.20	1490	0.11	1	1490	100.00
LTTS	EQ	10-Jun-2020	1365.80	1379.00	1385.00	1325.00	1330.00	1338.90	1353.87	39804	538.89	5054	18428	46.30
LUMAXIND	EQ	10-Jun-2020	986.70	998.95	999.00	958.50	965.00	968.15	970.02	8124	78.80	440	6665	82.04
LUMAXTECH	EQ	10-Jun-2020	73.25	73.50	74.60	69.85	72.65	72.30	71.77	30277	21.73	961	18272	60.35
LUPIN	EQ	10-Jun-2020	919.40	924.40	936.95	918.00	929.10	928.35	929.39	3077038	28597.69	80679	639943	20.80
LUXIND	EQ	10-Jun-2020	1083.75	1085.00	1110.00	1058.45	1094.00	1096.45	1080.89	91332	987.19	5449	61969	67.85
LYKALABS	EQ	10-Jun-2020	17.20	17.80	18.90	17.50	18.90	18.90	18.48	109497	20.23	526	79025	72.17
LYPSAGEMS	EQ	10-Jun-2020	3.60	3.60	3.70	3.45	3.60	3.50	3.52	14611	0.51	49	14455	98.93
M&M	EQ	10-Jun-2020	478.75	476.15	483.70	468.85	474.90	472.05	475.95	4849036	23079.15	101470	1281410	26.43
M&MFIN	EQ	10-Jun-2020	157.55	158.70	160.55	152.05	155.10	154.45	155.15	11854469	18391.84	70577	3056283	25.78
M&MFIN	N2	10-Jun-2020	1048.55	1036.01	1050.00	1036.01	1046.00	1046.00	1043.90	102	1.06	6	102	100.00
M&MFIN	N3	10-Jun-2020	1383.00	1393.00	1393.00	1380.10	1380.10	1383.13	1388.22	345	4.79	21	345	100.00
M100	EQ	10-Jun-2020	14.96	14.90	15.27	14.90	15.27	15.14	15.11	42125	6.37	189	34909	82.87
M14RG	MF	10-Jun-2020	5.00	5.03	5.03	5.03	5.03	5.03	5.03	1000	0.05	1	1000	100.00
M15RG	MF	10-Jun-2020	4.20	4.20	4.20	4.20	4.20	4.20	4.20	500	0.02	1	500	100.00
M17RD	MF	10-Jun-2020	3.87	3.80	3.80	3.80	3.80	3.80	3.80	1000	0.04	1	1000	100.00
M50	EQ	10-Jun-2020	97.51	97.50	100.00	97.50	100.00	99.70	99.05	1219	1.21	39	668	54.80
MAANALU	EQ	10-Jun-2020	44.35	44.05	46.10	43.50	45.50	45.30	44.96	5344	2.40	250	3191	59.71
MACPOWER	SM	10-Jun-2020	62.00	58.95	61.45	58.90	61.45	61.45	59.45	5500	3.27	10	4500	81.82
MADHAV	EQ	10-Jun-2020	22.15	22.25	22.50	21.15	22.50	22.10	21.96	5095	1.12	44	3970	77.92
MADHUCON	BE	10-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1450	0.03	7	-	-
MADRASFERT	EQ	10-Jun-2020	15.25	15.25	15.75	15.15	15.45	15.40	15.43	76498	11.80	269	41370	54.08
MAGADSUGAR	EQ	10-Jun-2020	104.75	101.30	114.00	101.30	112.00	112.25	110.03	122873	135.20	1740	51107	41.59
MAGMA	EQ	10-Jun-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	303983	51.22	417	303983	100.00
MAGMA	N6	10-Jun-2020	812.00	825.00	850.00	825.00	850.00	850.00	842.19	80	0.67	9	80	100.00
MAGNUM	EQ	10-Jun-2020	3.10	3.40	3.40	2.80	3.00	3.00	3.03	54816	1.66	63	27360	49.91
MAHABANK	EQ	10-Jun-2020	10.15	10.25	10.95	9.80	10.60	10.55	10.48	3832386	401.50	4944	1331072	34.73
MAHAPEXLTD	BE	10-Jun-2020	58.15	55.25	59.00	55.25	59.00	59.00	58.94	1112	0.66	8	-	-
MAHASTEEL	EQ	10-Jun-2020	88.15	89.00	89.00	84.15	86.55	87.15	87.80	11313	9.93	111	11056	97.73
MAHEPC	EQ	10-Jun-2020	130.65	130.65	134.95	127.55	133.20	134.20	131.27	98714	129.58	1672	54237	54.94
MAHESHWARI	EQ	10-Jun-2020	177.90	182.90	191.95	155.65	187.95	187.55	180.02	281865	507.43	3598	73073	25.92
MAHICKRA	SM	10-Jun-2020	74.00	72.75	72.75	72.10	72.10	72.10	72.43	3000	2.17	2	3000	100.00
MAHINDCIE	EQ	10-Jun-2020	102.10	102.70	106.50	101.50	102.90	103.00	102.93	29969	30.85	671	18798	62.72
MAHLIFE	EQ	10-Jun-2020	221.25	234.90	244.00	223.25	230.00	226.55	234.22	268116	627.97	7986	80176	29.90
MAHLOG	EQ	10-Jun-2020	304.20	310.00	315.00	295.50	311.00	308.20	306.11	56450	172.80	2729	26049	46.15
MAHSCOOTER	EQ	10-Jun-2020	2456.30	2478.00	2492.35	2381.95	2419.00	2412.45	2422.74	20235	490.24	2430	8608	42.54
MAHSEAMLES	EQ	10-Jun-2020	222.10	224.00	229.75	220.10	225.00	223.35	223.75	108494	242.75	2093	68670	63.29
MAITHANALL	EQ	10-Jun-2020	431.15	433.95	435.80	415.75	421.00	421.20	424.19	13514	57.33	860	7024	51.98
MAJESCO	EQ	10-Jun-2020	369.40	375.00	375.00	355.50	356.75	356.85	360.87	14263	51.47	805	9521	66.75
MALUPAPER	EQ	10-Jun-2020	29.20	29.50	30.10	29.00	29.95	29.70	29.54	21822	6.45	202	12378	56.72
MAN50ETF	EQ	10-Jun-2020	101.72	102.10	102.90	101.80	102.40	102.31	102.00	1312	1.34	22	1261	96.11
MANAKALUCO	EQ	10-Jun-2020	7.35	8.05	8.05	8.05	8.05	8.05	8.05	43851	3.53	59	43851	100.00
MANAKCOAT	EQ	10-Jun-2020	4.20	4.35	4.40	4.35	4.35	4.35	4.37	30837	1.35	17	30201	97.94
MANAKSIA	EQ	10-Jun-2020	36.20	38.70	38.70	34.20	36.15	36.20	36.67	14362	5.27	166	7562	52.65
MANAKSTEEL	EQ	10-Jun-2020	9.30	9.50	9.50	9.10	9.30	9.35	9.35	17206	1.61	111	12816	74.49
MANALIPETC	EQ	10-Jun-2020	16.10	17.70	17.70	17.70	17.70	17.70	17.70	442436	78.31	533	432366	97.72
MANAPPURAM	EQ	10-Jun-2020	139.00	140.20	144.00	140.10	144.00	142.85	142.30	8806495	12531.88	49059	1221465	13.87
MANGALAM	BE	10-Jun-2020	68.95	72.35	72.35	65.55	65.60	66.40	68.66	124491	85.48	892	-	-
MANGCHEFER	EQ	10-Jun-2020	36.95	37.65	37.80	36.50	37.15	36.95	37.18	95426	35.48	1704	57023	59.76
MANGLMCEM	EQ	10-Jun-2020	179.55	179.55	183.00	176.80	180.95	179.90	180.84	46214	83.57	881	29087	62.94
MANGTIMBER	EQ	10-Jun-2020	7.05	7.40	7.40	7.15	7.30	7.35	7.35	4374	0.32	27	4175	95.45
MANINDS	EQ	10-Jun-2020	43.25	44.40	44.40	43.00	43.65	43.85	43.66	51604	22.53	520	33695	65.30
MANINFRA	EQ	10-Jun-2020	18.65	18.65	19.05	17.90	18.45	18.30	18.40	141340	26.01	646	91475	64.72
MANUGRAPH	EQ	10-Jun-2020	8.50	8.50	9.35	8.50	9.35	9.35	9.08	17990	1.63	186	14789	82.21
MANXT50	EQ	10-Jun-2020	252.14	251.10	252.20	250.80	251.40	251.40	251.34	193	0.49	19	164	84.97
MARALOVER	EQ	10-Jun-2020	12.55	12.05	13.00	12.05	12.95	12.70	12.57	5248	0.66	63	4748	90.47
MARATHON	EQ	10-Jun-2020	53.70	55.80	55.85	53.00	54.55	54.60	54.44	1002	0.55	40	643	64.17
MARICO	EQ	10-Jun-2020	333.85	332.15	337.00	330.00	334.95	335.80	333.92	2159168	7209.84	36207	874993	40.52
MARINE	SM	10-Jun-2020	91.95	91.90	91.95	91.00	91.95	91.95	91.53	8000	7.32	4	2000	25.00
MARKSANS	EQ	10-Jun-2020	30.60	30.40	31.00	29.10	29.10	29.15	29.78	2774381	826.30	7534	1862486	67.13
MARSHALL	SM	10-Jun-2020	6.65	6.35	6.80	6.35	6.70	6.75	6.53	21000	1.37	7	21000	100.00
MARUTI	EQ	10-Jun-2020	5662.30	5655.00	5740.00	5615.00	5685.75	5675.60	5685.19	1432292	81428.52	148469	180964	12.63
MASFIN	EQ	10-Jun-2020	658.55	660.00	699.00	660.00	690.00	687.95	686.23	21255	145.86	1695	11489	54.05
MASKINVEST	BE	10-Jun-2020	19.70	20.65	20.65	20.65	20.65	20.65	20.65	506	0.10	10	-	-
MASTEK	EQ	10-Jun-2020	287.35	289.90	297.00	285.75	290.90	288.75	291.85	21088	61.55	847	9824	46.59
MATRIMONY	EQ	10-Jun-2020	342.25	343.05	351.65	343.00	351.65	348.65	346.40	1527	5.29	160	562	36.80
MAWANASUG	EQ	10-Jun-2020	29.00	29.00	30.45	27.80	30.45	30.45	29.66	307730	91.28	1073	149805	48.68
MAXINDIA	EQ	10-Jun-2020	65.95	66.40	69.00	65.90	68.40	67.90	66.89	350647	234.55	1835	262098	74.75
MAXVIL	EQ	10-Jun-2020	33.55	34.65	34.65	32.50	33.55	33.40	33.61	52886	17.77	337	33803	63.92
MAYURUNIQ	EQ	10-Jun-2020	173.25	173.25	175.00	167.60	169.90	168.85	170.85	42584	72.76	1000	26591	62.44
MAZDA	EQ	10-Jun-2020	287.35	289.50	290.00	285.25	286.10	287.00	287.58	2840	8.17	192	1812	63.80
MBECL	BE	10-Jun-2020	5.45	5.25	5.25	5.20	5.20	5.20	5.20	30087	1.57	57	-	-
MBLINFRA	BE	10-Jun-2020	5.20	5.35	5.35	5.00	5.10	5.10	5.14	30087	1.55	51	-	-
MCDHOLDING	EQ	10-Jun-2020	28.05	28.50	29.95	28.45	29.20	29.20	29.19	48160	14.06	225	39614	82.25
MCDOWELL-N	EQ	10-Jun-2020	608.20	612.00	614.05	596.15	609.65	608.40	606.03	3851474	23341.25	65810	776963	20.17
MCL	SM	10-Jun-2020	73.15	74.25	74.25	74.00	74.25	74.25	74.10	6000	4.45	4	6000	100.00
MCLEODRUSS	BE	10-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	152586	9.16	141	-	-
MCX	EQ	10-Jun-2020	1193.35	1202.45	1212.30	1190.25	1206.05	1203.00	1202.92	235803	2836.52	9095	147400	62.51
MDL	SM	10-Jun-2020	21.85	22.90	22.90	22.90	22.90	22.90	22.90	2000	0.46	1	2000	100.00
MEGASOFT	EQ	10-Jun-2020	6.05	6.05	6.50	5.90	6.50	6.40	6.21	32584	2.02	93	26036	79.90
MEGH	EQ	10-Jun-2020	49.05	49.15	50.40	48.70	49.65	49.75	49.68	1162600	577.56	5016	273575	23.53
MELSTAR	BZ	10-Jun-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	17407	0.66	21	-	-
MENONBE	EQ	10-Jun-2020	32.65	32.65	33.50	31.65	32.70	32.60	32.71	33774	11.05	455	26308	77.89
MEP	BE	10-Jun-2020	22.50	22.50	23.60	21.60	21.70	22.40	22.23	294555	65.48	421	-	-
MERCATOR	BE	10-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	745660	5.97	99	-	-
METALFORGE	EQ	10-Jun-2020	4.80	4.80	5.00	4.80	5.00	5.00	5.00	13149	0.66	37	13149	100.00
METKORE	BZ	10-Jun-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.45	23954	0.11	25	-	-
METROPOLIS	EQ	10-Jun-2020	1446.50	1454.00	1460.00	1398.10	1427.00	1414.70	1421.93	66661	947.87	10300	34120	51.18
MFSL	EQ	10-Jun-2020	466.30	469.80	485.20	466.00	483.20	482.95	478.13	1124587	5376.99	33639	229929	20.45
MGEL	SM	10-Jun-2020	57.45	57.45	57.45	57.45	57.45	57.45	57.45	2000	1.15	1	2000	100.00
MGL	EQ	10-Jun-2020	996.85	1010.00	1010.00	983.00	992.65	993.30	996.05	1076796	10725.42	31614	348176	32.33
MHHL	SM	10-Jun-2020	12.45	12.95	13.05	12.95	13.05	13.05	13.00	9000	1.17	3	9000	100.00
MHRIL	EQ	10-Jun-2020	168.75	169.00	171.00	163.00	165.50	165.70	167.90	44502	74.72	1207	34509	77.54
MIC	EQ	10-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	293965	2.79	86	176185	59.93
MIDHANI	EQ	10-Jun-2020	204.85	206.00	206.85	201.50	202.75	202.85	203.68	1936414	3944.14	20709	1342777	69.34
MILTON	SM	10-Jun-2020	10.60	11.10	11.10	11.05	11.10	11.10	11.08	13200	1.46	3	13200	100.00
MINDACORP	EQ	10-Jun-2020	63.00	63.50	64.90	62.40	63.55	63.15	63.58	824934	524.49	3944	382644	46.38
MINDAIND	EQ	10-Jun-2020	291.35	291.35	293.00	284.10	284.60	285.35	287.10	62688	179.98	2099	28706	45.79
MINDTECK	EQ	10-Jun-2020	23.05	23.05	23.95	22.10	23.25	23.10	22.71	10707	2.43	248	8775	81.96
MINDTREE	EQ	10-Jun-2020	895.95	902.00	916.50	858.55	913.15	909.10	883.93	3271913	28921.47	61566	852520	26.06
MIRCELECTR	EQ	10-Jun-2020	6.80	7.10	7.10	6.55	7.10	7.10	6.98	1027539	71.69	1089	687753	66.93
MIRZAINT	EQ	10-Jun-2020	43.15	43.45	44.55	42.80	43.35	43.35	43.49	245215	106.64	2065	114328	46.62
MITTAL	EQ	10-Jun-2020	143.75	144.25	145.40	144.25	145.15	145.05	144.91	267466	387.59	1727	101488	37.94
MMFL	EQ	10-Jun-2020	174.25	179.85	179.85	173.00	179.00	176.80	175.58	10605	18.62	386	6278	59.20
MMP	EQ	10-Jun-2020	62.35	67.95	67.95	60.00	65.45	65.30	64.01	5222	3.34	85	4635	88.76
MMTC	EQ	10-Jun-2020	17.00	17.10	17.25	16.70	16.90	16.85	16.92	1087981	184.05	2363	463377	42.59
MODIRUBBER	BE	10-Jun-2020	30.80	30.50	30.50	29.30	29.50	29.50	29.46	125	0.04	3	-	-
MOHOTAIND	EQ	10-Jun-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	514	0.05	8	512	99.61
MOIL	EQ	10-Jun-2020	153.50	153.50	154.95	149.40	153.30	153.40	152.72	287494	439.07	8606	130170	45.28
MOKSH	SM	10-Jun-2020	22.50	23.00	23.00	23.00	23.00	23.00	23.00	3000	0.69	1	3000	100.00
MOLDTECH	EQ	10-Jun-2020	36.80	36.80	38.00	35.30	37.00	37.40	37.20	29925	11.13	256	22424	74.93
MOLDTKPAC	EQ	10-Jun-2020	185.70	184.00	188.15	181.55	186.05	186.55	184.92	47475	87.79	1504	26572	55.97
MONTECARLO	EQ	10-Jun-2020	149.70	152.70	156.50	151.05	153.50	153.40	153.85	53664	82.56	1730	26165	48.76
MORARJEE	EQ	10-Jun-2020	10.20	11.00	11.20	9.80	10.10	10.15	10.82	8744	0.95	79	5254	60.09
MOREPENLAB	EQ	10-Jun-2020	19.50	19.50	22.80	19.25	21.80	21.65	21.36	6813788	1455.69	12756	2192485	32.18
MOTHERSUMI	EQ	10-Jun-2020	99.05	98.00	98.00	93.65	95.00	94.65	95.29	24962920	23787.36	108443	8943953	35.83
MOTILALOFS	EQ	10-Jun-2020	568.70	570.55	577.00	554.10	560.00	559.10	564.03	58924	332.35	2597	23856	40.49
MOTOGENFIN	EQ	10-Jun-2020	42.20	44.10	46.40	42.30	46.40	46.40	44.91	38657	17.36	389	20359	52.67
MPHASIS	EQ	10-Jun-2020	886.60	885.00	911.85	878.10	892.85	895.35	896.97	102333	917.89	8756	33761	32.99
MPSLTD	EQ	10-Jun-2020	245.20	245.15	256.50	242.25	251.50	251.30	249.12	5138	12.80	728	2327	45.29
MRF	EQ	10-Jun-2020	63994.15	63990.00	64394.15	63250.90	63747.95	63796.35	63711.94	7412	4722.33	3848	1603	21.63
MRO-TEK	EQ	10-Jun-2020	21.25	21.25	21.25	21.25	21.25	21.25	21.25	300	0.06	3	300	100.00
MRPL	EQ	10-Jun-2020	33.30	32.45	33.40	31.25	33.05	33.10	32.61	1911280	623.19	7260	680304	35.59
MSPL	EQ	10-Jun-2020	5.80	5.90	6.05	5.90	6.05	6.05	6.03	8269	0.50	45	8118	98.17
MSTCLTD	EQ	10-Jun-2020	141.05	142.85	146.05	132.75	134.60	134.90	136.75	345501	472.47	5883	153508	44.43
MTEDUCARE	EQ	10-Jun-2020	12.10	13.30	13.30	12.15	13.30	13.30	13.28	1008999	134.01	1061	727932	72.14
MTNL	EQ	10-Jun-2020	9.45	9.90	9.90	8.85	9.05	9.00	9.17	2643213	242.45	6220	1303862	49.33
MUKANDENGG	EQ	10-Jun-2020	10.25	10.75	10.75	10.25	10.75	10.75	10.58	2573	0.27	22	2573	100.00
MUKANDLTD	EQ	10-Jun-2020	19.25	18.85	19.30	18.40	18.90	18.60	18.54	32164	5.96	100	25036	77.84
MUKTAARTS	EQ	10-Jun-2020	28.95	27.90	28.50	26.55	27.40	26.95	27.35	21292	5.82	263	15496	72.78
MUNJALAU	EQ	10-Jun-2020	39.20	41.00	41.60	39.95	40.50	40.15	40.62	287815	116.92	2025	119894	41.66
MUNJALSHOW	EQ	10-Jun-2020	91.55	90.35	92.95	90.05	92.90	92.25	91.84	17328	15.91	327	9978	57.58
MURUDCERA	EQ	10-Jun-2020	20.45	20.55	20.70	18.45	19.05	18.90	18.80	1076856	202.47	2532	631318	58.63
MUTHOOTCAP	EQ	10-Jun-2020	350.55	385.60	385.60	360.05	385.60	385.60	382.84	50674	194.00	1454	33148	65.41
MUTHOOTFIN	EQ	10-Jun-2020	943.60	948.70	990.00	933.80	988.05	971.10	956.14	2708868	25900.46	72808	444218	16.40
N100	EQ	10-Jun-2020	728.91	744.30	750.35	726.15	744.97	744.45	743.62	136957	1018.44	2871	88713	64.77
NABARD	N2	10-Jun-2020	1224.32	1220.28	1231.90	1220.27	1227.00	1227.00	1224.82	3504	42.92	83	2161	61.67
NACLIND	EQ	10-Jun-2020	26.35	26.85	26.90	26.30	26.50	26.55	26.55	20472	5.43	112	13427	65.59
NAGAFERT	EQ	10-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	100981	6.97	137	100981	100.00
NAGREEKEXP	EQ	10-Jun-2020	13.70	13.70	13.95	12.90	13.95	13.85	13.52	9688	1.31	80	6529	67.39
NAHARCAP	EQ	10-Jun-2020	66.40	69.50	69.50	66.55	68.50	68.50	67.47	1191	0.80	32	856	71.87
NAHARINDUS	EQ	10-Jun-2020	25.30	27.00	27.00	25.10	26.10	26.05	25.95	11710	3.04	149	6620	56.53
NAHARPOLY	EQ	10-Jun-2020	55.95	57.90	57.90	50.40	53.20	53.05	52.92	77027	40.76	953	58371	75.78
NAHARSPING	EQ	10-Jun-2020	36.05	37.00	37.70	33.65	36.00	36.15	35.82	13484	4.83	202	9850	73.05
NAM-INDIA	EQ	10-Jun-2020	284.25	285.00	288.85	276.00	277.85	277.95	281.58	682298	1921.21	11318	277258	40.64
NANDANI	SM	10-Jun-2020	9.80	9.40	9.40	9.40	9.40	9.40	9.40	20000	1.88	2	20000	100.00
NATCOPHARM	EQ	10-Jun-2020	635.10	640.00	644.00	622.25	630.00	629.70	633.00	238818	1511.72	7799	125760	52.66
NATHBIOGEN	EQ	10-Jun-2020	319.15	315.80	335.00	315.80	329.50	329.65	329.55	59696	196.73	654	52212	87.46
NATIONALUM	EQ	10-Jun-2020	32.50	32.70	32.90	32.05	32.35	32.40	32.38	8496323	2751.33	33139	3210652	37.79
NAUKRI	EQ	10-Jun-2020	2703.15	2720.00	2778.85	2687.00	2743.00	2746.80	2746.92	730231	20058.90	56368	186466	25.54
NAVINFLUOR	EQ	10-Jun-2020	1546.50	1540.60	1600.00	1540.60	1599.00	1587.15	1571.25	121249	1905.12	7624	34851	28.74
NAVKARCORP	EQ	10-Jun-2020	28.70	29.00	29.40	26.60	27.45	27.20	27.62	814760	225.02	3796	328807	40.36
NAVNETEDUL	EQ	10-Jun-2020	73.45	74.40	74.45	72.10	73.20	73.35	73.16	29870	21.85	811	16933	56.69
NBCC	EQ	10-Jun-2020	22.05	22.00	25.75	21.40	24.60	24.50	24.00	54721282	13133.31	77657	13171679	24.07
NBIFIN	EQ	10-Jun-2020	1570.00	1625.00	1625.00	1625.00	1625.00	1625.00	1625.00	1	0.02	1	1	100.00
NBVENTURES	EQ	10-Jun-2020	39.15	39.35	41.30	38.50	38.50	38.60	39.39	523627	206.23	3473	331776	63.36
NCC	EQ	10-Jun-2020	30.10	30.00	31.25	29.30	31.00	30.85	30.30	26545416	8042.28	41463	5484016	20.66
NCLIND	EQ	10-Jun-2020	64.85	65.65	66.40	64.75	65.90	65.50	65.48	137714	90.17	1071	81130	58.91
NDGL	EQ	10-Jun-2020	494.00	495.00	505.00	481.15	493.95	488.50	493.83	97	0.48	24	69	71.13
NDL	EQ	10-Jun-2020	19.00	19.25	19.50	18.15	19.10	19.15	19.13	40941	7.83	266	24259	59.25
NDTV	BE	10-Jun-2020	38.00	38.00	38.35	37.50	37.70	37.85	37.76	10177	3.84	174	-	-
NECCLTD	EQ	10-Jun-2020	5.60	5.70	5.85	5.45	5.55	5.50	5.58	68983	3.85	121	55649	80.67
NECLIFE	EQ	10-Jun-2020	14.35	15.80	17.20	15.50	17.20	17.20	16.64	2176540	362.11	4958	1269073	58.31
NELCAST	EQ	10-Jun-2020	47.60	47.90	48.00	45.70	45.85	46.00	46.59	89347	41.63	844	49289	55.17
NELCO	EQ	10-Jun-2020	190.50	189.65	198.60	189.65	192.85	193.65	194.48	52311	101.73	1470	16469	31.48
NEOGEN	EQ	10-Jun-2020	460.15	454.00	471.20	454.00	465.40	464.80	466.59	10722	50.03	840	6967	64.98
NESCO	EQ	10-Jun-2020	454.50	453.90	462.05	446.50	462.05	457.40	452.14	54257	245.32	2422	30901	56.95
NESTLEIND	EQ	10-Jun-2020	16552.55	16650.00	16832.00	16410.00	16599.75	16534.70	16656.38	123440	20560.64	27983	47267	38.29
NETF	EQ	10-Jun-2020	102.40	100.10	109.98	100.10	104.00	104.79	104.01	548	0.57	40	154	28.10
NETFCONSUM	EQ	10-Jun-2020	50.07	50.88	51.40	49.51	50.60	50.61	50.42	4755	2.40	55	3363	70.73
NETFDIVOPP	EQ	10-Jun-2020	25.75	26.59	26.60	25.43	26.60	26.59	26.56	392	0.10	14	271	69.13
NETFLTGILT	EQ	10-Jun-2020	21.64	21.63	21.70	21.55	21.60	21.59	21.62	19942	4.31	70	16831	84.40
NETFMID150	EQ	10-Jun-2020	53.80	54.95	54.95	53.55	54.30	54.38	54.29	16429	8.92	135	9669	58.85
NETFNIF100	EQ	10-Jun-2020	113.61	113.60	115.00	110.50	114.95	114.59	112.67	521	0.59	28	295	56.62
NETFNV20	EQ	10-Jun-2020	53.34	53.50	54.00	52.31	52.31	52.99	53.07	2504	1.33	46	1846	73.72
NETWORK18	EQ	10-Jun-2020	29.95	30.30	32.90	30.00	32.90	32.90	31.65	2412892	763.67	4833	1458784	60.46
NEULANDLAB	EQ	10-Jun-2020	411.10	415.00	420.00	401.50	406.00	407.75	406.96	144055	586.24	5137	73035	50.70
NEWGEN	EQ	10-Jun-2020	152.15	154.85	154.85	149.00	149.15	149.65	151.03	25301	38.21	1101	17370	68.65
NEXTMEDIA	BE	10-Jun-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	310	0.01	3	-	-
NFL	EQ	10-Jun-2020	26.70	26.85	26.85	26.40	26.55	26.60	26.62	283127	75.36	988	138678	48.98
NH	EQ	10-Jun-2020	300.65	298.90	298.90	292.75	295.00	295.15	295.88	77411	229.04	3583	35054	45.28
NHAI	N1	10-Jun-2020	1118.00	1110.00	1116.87	1110.00	1115.95	1116.13	1115.59	4589	51.19	81	3724	81.15
NHAI	N2	10-Jun-2020	1259.88	1259.89	1265.00	1259.89	1264.99	1264.84	1261.89	4297	54.22	58	3727	86.73
NHAI	N3	10-Jun-2020	1498.00	1797.00	1797.00	1498.00	1498.00	1498.00	1597.67	3	0.05	3	2	66.67
NHAI	N4	10-Jun-2020	1185.07	1190.00	1218.00	1186.00	1218.00	1218.00	1215.17	220	2.67	5	220	100.00
NHAI	N6	10-Jun-2020	1314.84	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	50	0.66	1	50	100.00
NHAI	N8	10-Jun-2020	1131.01	1131.04	1131.04	1131.04	1131.04	1131.04	1131.04	42	0.48	1	42	100.00
NHAI	NA	10-Jun-2020	1219.61	1229.00	1231.00	1219.99	1221.71	1221.99	1223.44	3860	47.22	79	2767	71.68
NHAI	NE	10-Jun-2020	1265.60	1272.90	1272.90	1267.00	1270.00	1270.00	1270.04	748	9.50	30	740	98.93
NHBTF2014	N3	10-Jun-2020	6844.00	6856.00	6856.00	6855.00	6855.00	6855.00	6855.42	69	4.73	2	69	100.00
NHBTF2014	N4	10-Jun-2020	5825.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	4	0.24	1	4	100.00
NHBTF2014	N5	10-Jun-2020	6795.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	8	0.54	1	8	100.00
NHBTF2014	N6	10-Jun-2020	7203.00	7160.00	7205.00	7160.00	7205.00	7199.54	7172.25	700	50.21	61	700	100.00
NHPC	EQ	10-Jun-2020	19.95	20.00	20.10	19.95	20.00	20.00	20.02	2076559	415.82	3396	1025675	49.39
NHPC	N3	10-Jun-2020	1250.00	1338.50	1338.50	1338.50	1338.50	1338.50	1338.50	1318	17.64	3	1318	100.00
NHPC	N5	10-Jun-2020	1275.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	504	6.40	11	504	100.00
NHPC	N6	10-Jun-2020	1400.00	1400.00	1402.00	1390.00	1390.00	1391.03	1401.05	510	7.15	17	510	100.00
NIACL	EQ	10-Jun-2020	131.70	131.70	132.65	126.15	128.00	127.45	127.89	299947	383.60	5262	138426	46.15
NIBL	EQ	10-Jun-2020	5.90	5.65	6.10	5.65	5.90	5.90	5.93	14230	0.84	39	13230	92.97
NIFTYBEES	EQ	10-Jun-2020	106.85	107.40	107.90	104.21	107.76	107.52	107.31	1834025	1968.07	8786	374534	20.42
NIFTYEES	EQ	10-Jun-2020	12995.00	12990.00	12990.00	12990.00	12990.00	12990.00	12990.00	1	0.13	1	1	100.00
NIITLTD	EQ	10-Jun-2020	90.45	90.50	92.60	89.70	90.70	90.65	90.87	552561	502.09	4481	195842	35.44
NIITTECH	EQ	10-Jun-2020	1414.30	1425.15	1434.90	1389.25	1408.00	1404.55	1409.73	375893	5299.07	20665	68853	18.32
NILAINFRA	EQ	10-Jun-2020	4.35	4.40	4.80	4.15	4.55	4.55	4.50	541956	24.39	923	308011	56.83
NILASPACES	EQ	10-Jun-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	285963	2.85	159	252611	88.34
NILKAMAL	EQ	10-Jun-2020	1082.55	1085.00	1098.95	1079.95	1081.90	1080.65	1083.45	13111	142.05	908	7809	59.56
NIPPOBATRY	EQ	10-Jun-2020	485.90	499.00	499.00	483.00	487.10	487.65	488.64	1446	7.07	135	1040	71.92
NITCO	EQ	10-Jun-2020	17.80	17.20	17.95	17.10	17.10	17.40	17.36	57978	10.07	354	25945	44.75
NITINFIRE	BZ	10-Jun-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	60276	0.26	35	-	-
NITINSPIN	EQ	10-Jun-2020	34.95	35.45	35.60	34.10	34.75	34.85	34.82	20719	7.21	273	13255	63.98
NKIND	BE	10-Jun-2020	25.80	25.00	25.05	25.00	25.05	25.05	25.01	708	0.18	8	-	-
NLCINDIA	EQ	10-Jun-2020	44.15	44.25	44.50	43.90	44.20	44.25	44.26	366254	162.12	4101	202096	55.18
NMDC	EQ	10-Jun-2020	91.70	92.10	92.50	88.70	90.20	89.90	90.19	3467855	3127.58	19272	960103	27.69
NOCIL	EQ	10-Jun-2020	91.55	91.90	95.30	90.80	93.85	93.95	93.53	2987431	2794.21	19736	951372	31.85
NOIDATOLL	EQ	10-Jun-2020	4.50	4.70	4.70	4.30	4.30	4.30	4.40	213600	9.40	258	162608	76.13
NPBET	EQ	10-Jun-2020	113.00	113.00	115.50	110.78	113.00	113.00	112.55	178	0.20	16	125	70.22
NRAIL	EQ	10-Jun-2020	192.05	192.65	204.90	188.10	200.00	201.90	198.41	13819	27.42	943	9286	67.20
NRBBEARING	EQ	10-Jun-2020	70.95	71.00	73.50	69.50	70.60	70.35	71.37	110161	78.63	2022	64512	58.56
NSIL	EQ	10-Jun-2020	661.35	666.95	680.00	666.90	675.00	674.85	670.87	462	3.10	397	67	14.50
NTPC	EQ	10-Jun-2020	98.00	98.15	100.15	97.25	98.30	98.15	98.55	12104523	11929.06	82205	4740253	39.16
NTPC	N3	10-Jun-2020	1420.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1684	23.58	2	1684	100.00
NTPC	N5	10-Jun-2020	1230.00	1271.00	1271.00	1271.00	1271.00	1271.00	1271.00	3	0.04	1	3	100.00
NTPC	N6	10-Jun-2020	1416.10	1433.87	1433.87	1422.00	1429.99	1429.99	1430.63	201	2.88	4	101	50.25
NTPC	N7	10-Jun-2020	13.62	13.61	13.69	13.55	13.69	13.60	13.60	10663	1.45	66	10577	99.19
NUCLEUS	EQ	10-Jun-2020	241.05	244.90	244.90	231.65	235.00	234.15	237.69	33311	79.18	2804	20288	60.90
NXTDIGITAL	EQ	10-Jun-2020	368.00	379.95	404.00	376.00	387.55	390.55	390.70	4554	17.79	233	3369	73.98
OAL	EQ	10-Jun-2020	159.15	155.10	174.00	155.10	170.20	169.95	168.58	23700	39.95	491	12710	53.63
OBEROIRLTY	EQ	10-Jun-2020	372.25	371.50	391.95	368.60	389.00	387.60	383.73	477799	1833.46	15900	191802	40.14
OCCL	EQ	10-Jun-2020	661.05	674.90	674.90	659.05	670.40	671.40	670.47	6275	42.07	332	4378	69.77
OFSS	EQ	10-Jun-2020	2592.60	2588.00	2620.00	2552.25	2580.00	2585.35	2600.07	10394	270.25	1469	3309	31.84
OIL	EQ	10-Jun-2020	95.30	95.00	96.90	93.05	94.40	94.00	94.33	1823003	1719.58	12202	1122566	61.58
OILCOUNTUB	EQ	10-Jun-2020	5.75	5.85	6.00	5.50	5.70	5.70	5.69	40800	2.32	187	32006	78.45
OISL	EQ	10-Jun-2020	3.15	3.30	3.30	3.05	3.25	3.25	3.27	303756	9.92	233	254551	83.80
OLECTRA	EQ	10-Jun-2020	73.25	76.90	76.90	76.90	76.90	76.90	76.90	12406	9.54	77	12406	100.00
OMAXAUTO	EQ	10-Jun-2020	29.70	28.30	30.80	27.75	30.50	29.70	29.26	14898	4.36	223	11089	74.43
OMAXE	EQ	10-Jun-2020	194.15	194.50	196.20	194.50	196.15	196.05	195.66	1265600	2476.25	4991	348785	27.56
OMMETALS	EQ	10-Jun-2020	13.00	13.50	13.50	12.65	13.20	13.10	12.93	41163	5.32	222	31344	76.15
ONELIFECAP	EQ	10-Jun-2020	6.00	6.00	6.30	5.70	6.10	6.15	6.02	38855	2.34	35	37852	97.42
ONEPOINT	EQ	10-Jun-2020	12.70	13.75	13.80	12.40	13.80	13.80	13.58	5768	0.78	44	5682	98.51
ONGC	EQ	10-Jun-2020	90.00	90.60	91.50	87.70	88.30	88.25	88.76	17382524	15428.84	74896	7904984	45.48
ONMOBILE	EQ	10-Jun-2020	28.25	27.75	28.70	27.60	28.50	28.40	28.17	32600	9.18	217	24127	74.01
ONWARDTEC	EQ	10-Jun-2020	54.30	55.95	57.00	50.55	55.40	56.30	54.33	20651	11.22	306	15519	75.15
OPTIEMUS	BE	10-Jun-2020	24.25	24.75	24.75	23.95	24.20	24.20	24.50	2655	0.65	48	-	-
OPTOCIRCUI	BE	10-Jun-2020	9.05	9.50	9.50	8.60	9.50	9.50	9.01	3091358	278.59	4692	-	-
ORBTEXP	EQ	10-Jun-2020	55.20	55.10	55.90	54.00	54.10	54.30	54.56	7105	3.88	190	4653	65.49
ORICONENT	EQ	10-Jun-2020	14.50	14.60	15.60	14.10	14.50	14.50	14.54	53568	7.79	220	37827	70.61
ORIENTABRA	EQ	10-Jun-2020	15.15	15.80	16.00	14.60	15.50	15.40	15.18	54126	8.22	235	34800	64.29
ORIENTALTL	EQ	10-Jun-2020	10.25	10.30	10.60	10.30	10.55	10.55	10.49	92617	9.72	110	83907	90.60
ORIENTBELL	EQ	10-Jun-2020	62.95	63.90	66.00	62.50	63.10	63.65	63.95	64933	41.53	914	41492	63.90
ORIENTCEM	EQ	10-Jun-2020	60.20	59.00	61.00	59.00	60.45	60.50	59.97	984527	590.40	4593	570070	57.90
ORIENTELEC	EQ	10-Jun-2020	179.95	180.85	182.45	177.30	180.60	180.80	179.26	92349	165.55	3811	29176	31.59
ORIENTHOT	EQ	10-Jun-2020	23.20	23.20	23.50	21.50	23.00	22.80	22.32	108198	24.15	663	70261	64.94
ORIENTLTD	EQ	10-Jun-2020	82.90	76.75	90.90	76.75	89.50	87.15	86.94	3304	2.87	120	1930	58.41
ORIENTPPR	EQ	10-Jun-2020	20.30	20.45	20.80	19.70	20.25	20.20	20.07	547399	109.89	1880	252597	46.14
ORIENTREF	EQ	10-Jun-2020	151.90	151.90	158.45	151.05	154.85	154.75	154.55	21839	33.75	604	13856	63.45
ORISSAMINE	EQ	10-Jun-2020	1703.30	1710.00	1758.65	1672.00	1690.00	1683.70	1698.16	6782	115.17	977	3716	54.79
ORTEL	BZ	10-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1710	0.02	8	-	-
ORTINLABSS	EQ	10-Jun-2020	13.90	14.10	14.50	12.65	13.30	13.40	13.36	53811	7.19	486	32321	60.06
OSWALAGRO	EQ	10-Jun-2020	6.75	7.10	7.10	6.20	7.00	7.05	6.74	96416	6.50	368	57221	59.35
OSWALSEEDS	SM	10-Jun-2020	31.80	30.60	31.85	30.60	31.85	31.85	31.58	20000	6.32	5	4000	20.00
PAGEIND	EQ	10-Jun-2020	19256.80	19404.35	19548.15	19109.00	19391.00	19367.65	19368.30	23578	4566.66	6614	8016	34.00
PAISALO	EQ	10-Jun-2020	217.20	214.00	219.50	191.10	211.00	213.20	207.63	11581	24.05	391	4437	38.31
PALASHSECU	EQ	10-Jun-2020	23.30	21.25	25.60	21.25	25.60	25.60	24.78	4143	1.03	94	3422	82.60
PALREDTEC	EQ	10-Jun-2020	13.00	13.00	13.65	12.90	13.65	13.25	12.96	963	0.12	8	933	96.88
PANACEABIO	EQ	10-Jun-2020	169.75	177.00	203.70	175.00	203.70	203.70	196.66	914053	1797.56	9448	340435	37.24
PANACHE	EQ	10-Jun-2020	41.00	42.80	44.25	37.30	37.95	42.90	41.34	2643	1.09	49	2112	79.91
PANAMAPET	EQ	10-Jun-2020	42.50	43.60	45.90	41.05	42.45	42.60	43.42	23447	10.18	428	16205	69.11
PAPERPROD	EQ	10-Jun-2020	205.60	206.05	207.00	199.00	202.00	201.00	202.84	46327	93.97	1909	33050	71.34
PAR	SM	10-Jun-2020	40.50	40.50	45.00	40.50	44.00	44.00	43.29	10000	4.33	5	8000	80.00
PARABDRUGS	BZ	10-Jun-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.79	26383	0.47	44	-	-
PARACABLES	EQ	10-Jun-2020	8.35	8.85	8.95	8.00	8.55	8.45	8.52	146420	12.48	391	94759	64.72
PARAGMILK	EQ	10-Jun-2020	88.15	88.40	96.95	87.50	96.95	96.95	95.06	3167929	3011.28	18279	1153964	36.43
PARSVNATH	BE	10-Jun-2020	2.20	2.30	2.30	2.20	2.30	2.25	2.27	155436	3.53	117	-	-
PATELENG	EQ	10-Jun-2020	13.25	13.25	14.30	13.25	14.20	14.10	13.82	181107	25.03	890	118238	65.29
PATINTLOG	EQ	10-Jun-2020	20.30	20.75	21.95	19.05	19.80	19.60	20.54	23675	4.86	351	16265	68.70
PATSPINLTD	EQ	10-Jun-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	610	0.02	3	610	100.00
PCJEWELLER	EQ	10-Jun-2020	17.05	17.90	17.90	17.90	17.90	17.90	17.90	570107	102.05	1084	570107	100.00
PDMJEPAPER	EQ	10-Jun-2020	13.00	13.65	13.90	13.00	13.65	13.60	13.47	69878	9.41	243	39689	56.80
PDSMFL	EQ	10-Jun-2020	262.70	263.05	269.00	259.95	267.00	267.00	264.72	5823	15.41	187	5692	97.75
PEARLPOLY	EQ	10-Jun-2020	11.75	12.00	12.50	11.30	12.20	12.15	12.00	1084	0.13	24	913	84.23
PEL	EQ	10-Jun-2020	1063.55	1065.00	1066.10	1015.15	1056.40	1044.30	1032.79	2517085	25996.29	74479	616742	24.50
PENIND	EQ	10-Jun-2020	17.30	17.35	18.50	17.05	18.20	18.10	17.83	768653	137.03	1237	403454	52.49
PENINLAND	EQ	10-Jun-2020	3.95	3.90	4.05	3.85	4.00	4.00	3.95	74712	2.95	156	68287	91.40
PERSISTENT	EQ	10-Jun-2020	581.90	582.00	589.75	581.00	589.00	588.30	586.66	47449	278.37	3321	29177	61.49
PETRONET	EQ	10-Jun-2020	257.75	256.90	258.55	252.20	253.95	253.05	254.28	2285215	5810.89	72635	1109024	48.53
PFC	EQ	10-Jun-2020	82.85	83.40	85.80	81.55	85.55	85.40	83.65	10206643	8537.52	48740	2951764	28.92
PFC	N5	10-Jun-2020	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	952	11.80	5	952	100.00
PFC	N6	10-Jun-2020	1205.99	1206.79	1206.79	1205.85	1205.85	1205.85	1206.08	475	5.73	6	475	100.00
PFC	N8	10-Jun-2020	1430.79	1431.00	1431.00	1422.01	1425.00	1425.00	1426.58	967	13.80	18	810	83.76
PFIZER	EQ	10-Jun-2020	4141.45	4160.00	4194.00	4091.30	4101.50	4105.45	4130.35	64020	2644.25	8914	35370	55.25
PFOCUS	EQ	10-Jun-2020	26.65	26.50	28.80	25.05	28.55	27.25	26.41	146536	38.69	744	71955	49.10
PFS	EQ	10-Jun-2020	10.30	10.30	11.25	10.30	11.15	11.00	10.80	1172591	126.64	1910	822384	70.13
PGEL	EQ	10-Jun-2020	42.85	42.90	44.65	42.85	43.00	43.15	43.36	14569	6.32	185	11246	77.19
PGHH	EQ	10-Jun-2020	9933.80	9900.00	9995.05	9900.00	9935.05	9953.20	9933.92	1988	197.49	853	843	42.40
PGHL	EQ	10-Jun-2020	4239.40	4235.00	4235.00	4150.00	4189.00	4168.95	4201.33	13480	566.34	1600	10752	79.76
PGIL	EQ	10-Jun-2020	106.70	112.25	112.25	106.35	108.00	108.30	108.17	1800	1.95	90	946	52.56
PHILIPCARB	EQ	10-Jun-2020	91.65	90.05	97.00	90.00	94.50	95.40	93.82	1945780	1825.54	15410	569409	29.26
PHOENIXLTD	EQ	10-Jun-2020	584.90	585.40	614.95	585.00	604.00	599.95	602.40	108768	655.22	7295	58073	53.39
PIDILITIND	EQ	10-Jun-2020	1467.30	1468.10	1483.95	1450.00	1457.15	1454.75	1462.87	712634	10424.87	34387	365494	51.29
PIIND	EQ	10-Jun-2020	1593.45	1599.00	1635.00	1593.70	1621.15	1630.65	1622.53	227260	3687.37	10783	135719	59.72
PILANIINVS	EQ	10-Jun-2020	1379.15	1387.95	1389.90	1365.10	1371.00	1375.20	1380.98	1154	15.94	82	68	5.89
PILITA	EQ	10-Jun-2020	4.70	4.70	4.80	4.35	4.45	4.50	4.48	65766	2.95	211	48291	73.43
PIONDIST	EQ	10-Jun-2020	116.35	113.50	118.70	113.50	118.30	117.65	117.20	5992	7.02	120	4261	71.11
PIONEEREMB	EQ	10-Jun-2020	21.40	22.00	22.00	21.00	21.75	21.45	21.49	2464	0.53	46	1848	75.00
PITTIENG	EQ	10-Jun-2020	26.40	26.25	27.25	25.35	26.70	26.60	26.60	8391	2.23	101	6536	77.89
PKTEA	BE	10-Jun-2020	95.10	94.50	99.80	93.00	99.80	93.20	94.24	615	0.58	7	-	-
PLASTIBLEN	EQ	10-Jun-2020	154.15	155.30	167.45	155.30	167.00	165.20	162.54	32581	52.96	936	25460	78.14
PNB	EQ	10-Jun-2020	31.80	32.00	34.10	31.65	34.05	33.85	33.02	83661053	27622.26	125300	16087706	19.23
PNBGILTS	EQ	10-Jun-2020	33.55	33.30	34.00	33.00	33.75	33.45	33.35	287309	95.81	1480	146898	51.13
PNBHOUSING	EQ	10-Jun-2020	197.30	197.50	204.00	196.00	200.50	200.10	200.35	772695	1548.12	8105	612552	79.27
PNC	EQ	10-Jun-2020	14.10	13.95	14.45	11.30	12.85	13.15	12.97	13662	1.77	106	8825	64.60
PNCINFRA	EQ	10-Jun-2020	123.55	124.00	129.90	122.25	129.40	128.90	127.40	193368	246.34	4533	100687	52.07
PODDARHOUS	EQ	10-Jun-2020	175.35	167.50	183.95	163.00	172.00	166.50	168.53	1657	2.79	86	1400	84.49
PODDARMENT	EQ	10-Jun-2020	147.40	147.95	164.80	147.60	160.90	159.50	159.81	82026	131.09	2427	31654	38.59
POKARNA	BE	10-Jun-2020	109.50	109.00	109.00	104.05	107.00	105.35	105.02	11860	12.46	95	-	-
POLYCAB	EQ	10-Jun-2020	774.80	776.15	779.75	760.00	763.00	763.35	767.30	226929	1741.23	9796	97732	43.07
POLYMED	EQ	10-Jun-2020	279.15	280.00	295.40	271.35	293.15	292.50	288.46	173358	500.07	5667	65930	38.03
POLYPLEX	EQ	10-Jun-2020	440.25	441.00	442.35	433.00	435.05	437.05	436.70	17530	76.55	1027	9360	53.39
PONNIERODE	EQ	10-Jun-2020	148.65	151.45	159.85	146.50	152.00	151.95	154.17	19165	29.55	495	9273	48.39
POWERGRID	EQ	10-Jun-2020	170.55	170.55	171.25	168.60	170.00	170.05	170.03	5682197	9661.49	46333	2539321	44.69
POWERINDIA	EQ	10-Jun-2020	839.25	841.00	841.00	836.15	838.00	838.15	837.97	22769	190.80	599	20057	88.09
POWERMECH	EQ	10-Jun-2020	389.65	398.00	407.00	382.00	392.00	389.50	392.35	13847	54.33	759	7804	56.36
PPAP	EQ	10-Jun-2020	173.50	178.00	183.50	173.50	179.00	179.95	179.07	36009	64.48	900	24107	66.95
PPL	EQ	10-Jun-2020	49.30	51.40	51.75	47.05	49.00	49.10	48.93	257355	125.93	2876	206575	80.27
PRABHAT	EQ	10-Jun-2020	67.15	66.55	69.70	66.55	67.75	68.05	68.14	96260	65.59	776	44670	46.41
PRAENG	EQ	10-Jun-2020	6.65	6.35	6.90	6.35	6.50	6.45	6.40	16271	1.04	55	11770	72.34
PRAJIND	EQ	10-Jun-2020	63.15	63.50	67.40	62.80	67.05	66.90	65.21	3291593	2146.33	16392	909705	27.64
PRAKASH	EQ	10-Jun-2020	36.60	36.90	38.20	36.55	37.50	37.35	37.30	425280	158.64	3738	252094	59.28
PRAKASHSTL	BE	10-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	403926	5.05	140	-	-
PRAXIS	EQ	10-Jun-2020	27.70	27.05	29.00	26.40	28.00	27.40	27.24	44793	12.20	258	39068	87.22
PRECAM	EQ	10-Jun-2020	25.95	26.45	27.70	25.50	26.00	26.05	26.47	128872	34.11	1246	93925	72.88
PRECOT	EQ	10-Jun-2020	21.60	23.45	23.45	20.90	22.30	22.30	22.20	2643	0.59	31	1846	69.84
PRECWIRE	EQ	10-Jun-2020	93.50	93.25	94.85	92.00	92.70	93.45	93.28	12194	11.37	255	7577	62.14
PREMEXPLN	EQ	10-Jun-2020	72.50	76.00	77.00	73.70	73.95	74.40	74.64	35979	26.86	317	30773	85.53
PREMIERPOL	EQ	10-Jun-2020	21.30	20.85	21.85	19.55	20.50	20.70	20.57	6068	1.25	182	3378	55.67
PRESSMN	EQ	10-Jun-2020	18.05	18.00	18.50	18.00	18.40	18.40	18.45	13373	2.47	62	12168	90.99
PRESTIGE	EQ	10-Jun-2020	181.00	181.00	191.40	177.00	190.50	190.20	185.16	1415423	2620.85	24129	670611	47.38
PRICOLLTD	EQ	10-Jun-2020	41.40	40.70	41.95	40.40	40.95	40.75	41.05	59312	24.35	589	42645	71.90
PRIMESECU	EQ	10-Jun-2020	34.75	36.20	37.00	33.50	36.00	35.15	34.96	13084	4.57	128	10121	77.35
PRINCEPIPE	EQ	10-Jun-2020	112.85	107.25	112.00	107.25	107.25	107.25	107.97	286525	309.35	3546	164953	57.57
PROZONINTU	EQ	10-Jun-2020	24.25	23.05	23.05	23.05	23.05	23.05	23.05	46209	10.65	377	46209	100.00
PRSMJOHNSN	EQ	10-Jun-2020	43.15	43.25	45.45	42.40	43.00	43.10	43.73	208591	91.23	2136	138511	66.40
PSB	EQ	10-Jun-2020	17.15	17.15	17.40	16.30	17.15	17.15	16.70	401975	67.14	1201	208636	51.90
PSPPROJECT	EQ	10-Jun-2020	381.85	386.00	390.65	360.00	374.00	374.05	376.05	37064	139.38	2201	17629	47.56
PSUBNKBEES	EQ	10-Jun-2020	14.87	14.20	15.46	14.20	15.46	15.29	15.04	1293761	194.54	488	1153042	89.12
PTC	EQ	10-Jun-2020	36.65	36.85	37.85	36.80	37.50	37.45	37.27	1949001	726.45	5836	1060387	54.41
PTL	EQ	10-Jun-2020	31.25	32.95	32.95	30.20	31.55	31.30	31.31	3773	1.18	106	2805	74.34
PULZ	SM	10-Jun-2020	10.70	11.20	11.20	11.20	11.20	11.20	11.20	4000	0.45	1	4000	100.00
PUNJABCHEM	EQ	10-Jun-2020	440.00	448.95	448.95	430.00	444.50	439.95	438.36	1525	6.68	267	1067	69.97
PUNJLLOYD	BZ	10-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	216715	3.03	108	-	-
PURVA	EQ	10-Jun-2020	42.50	42.55	43.90	42.20	42.30	42.40	42.69	34751	14.84	421	20625	59.35
PVR	EQ	10-Jun-2020	1087.45	1070.00	1074.95	988.00	1006.50	1004.50	1017.37	8182797	83249.21	248007	560917	6.85
QGOLDHALF	EQ	10-Jun-2020	2043.00	2028.70	2056.00	2028.70	2054.95	2054.00	2053.40	910	18.69	99	868	95.38
QNIFTY	EQ	10-Jun-2020	1033.28	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	1	0.01	1	1	100.00
QUESS	EQ	10-Jun-2020	267.25	269.45	279.40	256.00	269.85	267.70	268.17	467460	1253.58	9722	178841	38.26
QUICKHEAL	EQ	10-Jun-2020	105.90	107.50	109.45	105.00	107.10	106.75	107.33	133324	143.10	2491	61628	46.22
RADICO	EQ	10-Jun-2020	343.40	345.55	350.15	341.00	342.40	342.25	343.63	213055	732.13	5188	70581	33.13
RADIOCITY	EQ	10-Jun-2020	14.20	13.90	14.55	13.70	14.15	13.90	14.15	1487330	210.53	3319	980501	65.92
RAIN	EQ	10-Jun-2020	74.65	75.00	77.35	74.00	76.70	76.70	75.59	1657125	1252.57	12832	512986	30.96
RAJESHEXPO	EQ	10-Jun-2020	478.90	480.00	486.50	480.00	482.90	482.65	483.21	97612	471.67	5850	45349	46.46
RAJRATAN	EQ	10-Jun-2020	218.85	218.85	229.85	218.85	228.85	228.35	226.15	9295	21.02	219	6640	71.44
RAJRAYON	BZ	10-Jun-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.17	1150697	1.94	120	-	-
RAJSREESUG	EQ	10-Jun-2020	14.85	15.40	16.30	14.40	16.30	16.30	15.90	79418	12.62	398	39144	49.29
RAJTV	EQ	10-Jun-2020	36.65	36.50	38.00	35.50	38.00	36.75	36.12	4611	1.67	61	2852	61.85
RALLIS	EQ	10-Jun-2020	240.25	240.50	247.90	239.50	242.85	243.50	243.81	495116	1207.15	12019	192568	38.89
RAMANEWS	EQ	10-Jun-2020	12.00	11.70	12.60	11.70	11.85	11.90	12.03	38093	4.58	132	34270	89.96
RAMASTEEL	EQ	10-Jun-2020	32.65	33.95	34.20	32.55	33.10	33.85	33.37	9843	3.29	126	4141	42.07
RAMCOCEM	EQ	10-Jun-2020	612.85	614.80	625.95	612.25	617.50	616.40	618.47	529767	3276.42	13930	182746	34.50
RAMCOIND	EQ	10-Jun-2020	135.15	137.95	144.40	135.05	143.00	142.60	141.46	99258	140.41	2003	50265	50.64
RAMCOSYS	EQ	10-Jun-2020	76.65	80.00	91.95	78.70	91.95	91.95	86.66	2013968	1745.34	15375	945544	46.95
RAMKY	EQ	10-Jun-2020	36.55	36.30	37.95	36.00	37.05	37.35	37.02	37455	13.87	303	24186	64.57
RAMSARUP	BZ	10-Jun-2020	0.55	0.60	0.60	0.50	0.55	0.55	0.58	13300	0.08	27	-	-
RANASUG	EQ	10-Jun-2020	4.30	4.45	4.50	4.10	4.25	4.20	4.33	1428419	61.79	932	875789	61.31
RANEENGINE	EQ	10-Jun-2020	212.20	197.20	210.05	197.20	201.00	203.40	204.84	1301	2.66	112	745	57.26
RANEHOLDIN	EQ	10-Jun-2020	410.00	417.00	417.00	400.95	404.00	404.45	405.35	3442	13.95	497	2514	73.04
RATNAMANI	EQ	10-Jun-2020	1070.00	1070.00	1070.00	996.75	1022.00	1017.90	1018.80	35147	358.08	3616	17991	51.19
RAYMOND	EQ	10-Jun-2020	304.10	306.00	314.00	288.00	293.70	290.95	294.10	1495339	4397.83	29643	822658	55.01
RBL	EQ	10-Jun-2020	485.70	491.35	496.80	477.20	485.00	481.00	485.83	25158	122.22	1697	7581	30.13
RBLBANK	EQ	10-Jun-2020	140.55	141.70	168.65	141.50	168.65	164.20	153.74	141324314	217268.34	529710	19484086	13.79
RCF	EQ	10-Jun-2020	44.75	45.00	45.00	44.15	44.40	44.40	44.56	1231671	548.86	4875	428361	34.78
RCOM	BE	10-Jun-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	35822191	375.00	7973	-	-
RECLTD	EQ	10-Jun-2020	96.80	98.80	101.50	97.60	100.90	100.90	99.52	15089058	15016.37	64337	4844428	32.11
RECLTD	N6	10-Jun-2020	1299.73	1271.01	1271.01	1271.01	1271.01	1271.01	1271.01	1	0.01	1	1	100.00
RECLTD	N9	10-Jun-2020	1300.00	1298.00	1304.39	1298.00	1304.39	1304.39	1300.56	9057	117.79	75	8807	97.24
RECLTD	NH	10-Jun-2020	1314.80	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	108	1.40	2	108	100.00
RECLTD	NI	10-Jun-2020	1265.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	200	2.52	2	200	100.00
REDINGTON	EQ	10-Jun-2020	84.70	85.40	87.25	84.35	84.35	84.65	86.16	1889687	1628.09	11301	1168541	61.84
REFEX	EQ	10-Jun-2020	55.15	54.80	54.85	50.65	53.75	53.30	52.90	178653	94.51	1475	93311	52.23
RELAXO	EQ	10-Jun-2020	659.95	665.00	689.00	664.00	674.75	674.55	676.21	498444	3370.53	21699	170033	34.11
RELCAPITAL	BE	10-Jun-2020	8.45	8.45	8.45	8.05	8.35	8.30	8.18	2102031	171.87	3922	-	-
RELIABLE	SM	10-Jun-2020	23.30	24.45	24.45	24.40	24.45	24.45	24.43	7200	1.76	3	4800	66.67
RELIANCE	EQ	10-Jun-2020	1537.15	1543.10	1579.55	1540.05	1575.00	1572.15	1556.73	10214426	159010.58	262174	2815033	27.56
RELIGARE	EQ	10-Jun-2020	37.95	38.70	39.80	36.10	38.70	39.50	38.28	731064	279.89	1656	498131	68.14
RELINFRA	EQ	10-Jun-2020	22.20	22.00	22.50	21.00	22.05	22.00	21.68	3077601	667.24	7680	1512948	49.16
REMSONSIND	EQ	10-Jun-2020	80.00	84.00	87.00	73.10	78.90	77.95	78.96	26042	20.56	411	10004	38.41
RENUKA	EQ	10-Jun-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	199479	14.36	285	199479	100.00
REPCOHOME	EQ	10-Jun-2020	103.75	105.35	105.35	100.80	103.50	102.40	102.36	377929	386.84	5352	280330	74.18
REPRO	EQ	10-Jun-2020	375.25	372.00	389.00	358.20	371.05	376.60	369.32	7089	26.18	1052	2684	37.86
RESPONIND	EQ	10-Jun-2020	78.90	80.45	81.00	79.55	81.00	80.15	80.10	111575	89.37	1507	17719	15.88
REVATHI	EQ	10-Jun-2020	352.55	366.05	371.00	344.95	370.05	364.65	360.31	536	1.93	95	276	51.49
RGL	EQ	10-Jun-2020	242.40	235.00	241.00	226.00	231.05	234.10	235.60	3141	7.40	120	2424	77.17
RHFL	BE	10-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	473206	7.10	205	-	-
RHFL	N4	10-Jun-2020	149.00	149.00	149.00	147.00	149.00	149.00	148.00	200	0.30	3	200	100.00
RHFL	N6	10-Jun-2020	182.40	182.40	182.40	170.00	170.00	170.01	173.97	250	0.43	4	250	100.00
RHFL	N8	10-Jun-2020	114.00	130.00	130.00	119.00	128.90	128.90	122.00	208	0.25	10	152	73.08
RICOAUTO	EQ	10-Jun-2020	33.85	34.00	34.30	33.10	33.65	33.50	33.63	284613	95.72	1822	126559	44.47
RIIL	EQ	10-Jun-2020	301.00	303.00	303.00	295.00	298.00	297.70	297.69	136508	406.37	3421	31749	23.26
RITES	EQ	10-Jun-2020	243.85	245.50	245.90	241.75	243.00	242.90	243.34	161554	393.12	4011	63599	39.37
RKDL	EQ	10-Jun-2020	8.60	8.85	8.85	8.20	8.35	8.25	8.31	39966	3.32	84	32320	80.87
RKEC	SM	10-Jun-2020	33.40	35.00	36.00	35.00	36.00	36.00	35.50	2000	0.71	2	2000	100.00
RKFORGE	EQ	10-Jun-2020	182.00	177.10	189.80	177.10	181.75	180.40	180.86	14658	26.51	425	10373	70.77
RMCL	BE	10-Jun-2020	3.95	4.10	4.10	4.00	4.10	4.10	4.10	16016	0.66	53	-	-
RMDRIP	SM	10-Jun-2020	51.45	50.00	51.40	50.00	51.40	51.40	51.28	24000	12.31	6	22000	91.67
RML	EQ	10-Jun-2020	215.60	216.45	219.70	212.15	215.90	214.20	214.81	5584	11.99	257	3099	55.50
RNAVAL	EQ	10-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	622660	9.96	223	622660	100.00
ROHITFERRO	EQ	10-Jun-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.83	34172	0.28	40	29745	87.04
ROHLTD	EQ	10-Jun-2020	57.65	57.20	58.80	54.10	55.55	55.75	56.01	140737	78.82	1488	57264	40.69
ROLLT	BE	10-Jun-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.53	22022	0.34	29	-	-
ROLTA	EQ	10-Jun-2020	3.90	3.80	4.05	3.80	4.05	4.05	4.02	640932	25.77	315	569387	88.84
ROSSELLIND	EQ	10-Jun-2020	54.90	54.90	56.00	52.20	54.50	54.45	53.85	5297	2.85	109	3535	66.74
RPGLIFE	EQ	10-Jun-2020	272.30	274.45	281.00	270.05	276.15	276.45	276.55	97414	269.39	2811	40770	41.85
RPOWER	EQ	10-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	5156715	134.07	1128	5156715	100.00
RPPINFRA	EQ	10-Jun-2020	65.75	68.95	70.00	62.00	62.35	62.40	64.39	85620	55.13	663	54967	64.20
RPPL	SM	10-Jun-2020	57.75	60.60	60.60	60.60	60.60	60.60	60.60	1000	0.61	1	1000	100.00
RSSOFTWARE	EQ	10-Jun-2020	14.60	14.10	14.80	14.10	14.80	14.65	14.68	6376	0.94	61	4373	68.59
RSWM	EQ	10-Jun-2020	73.80	75.80	76.00	74.05	74.65	74.45	75.19	11389	8.56	462	5910	51.89
RSYSTEMS	EQ	10-Jun-2020	95.65	94.10	102.60	94.10	98.50	99.55	99.41	35140	34.93	795	22431	63.83
RTNINFRA	EQ	10-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	45665	1.05	22	45665	100.00
RTNPOWER	EQ	10-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	277171	4.43	95	277171	100.00
RUBYMILLS	EQ	10-Jun-2020	169.10	167.10	167.10	160.70	162.50	164.50	162.70	2488	4.05	133	1710	68.73
RUCHI	BE	10-Jun-2020	806.10	846.40	846.40	846.40	846.40	846.40	846.40	35637	301.63	1854	-	-
RUCHINFRA	BE	10-Jun-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	815879	98.72	621	-	-
RUCHIRA	EQ	10-Jun-2020	41.65	41.30	43.20	40.60	42.95	42.55	41.84	55123	23.07	763	24101	43.72
RUPA	EQ	10-Jun-2020	165.30	163.50	167.40	163.50	166.00	165.80	165.60	13925	23.06	466	7885	56.62
RUSHIL	EQ	10-Jun-2020	126.45	120.15	129.00	120.15	128.55	128.05	124.81	8252	10.30	277	4883	59.17
RVNL	EQ	10-Jun-2020	19.05	19.15	19.20	18.50	18.75	18.65	18.72	4043680	757.10	15663	1761346	43.56
S&SPOWER	BE	10-Jun-2020	18.35	17.50	18.50	17.45	18.15	18.15	17.52	2845	0.50	14	-	-
SABTN	BE	10-Jun-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.59	10599	0.17	27	-	-
SADBHAV	EQ	10-Jun-2020	45.55	46.95	47.00	44.20	45.20	45.25	45.14	314089	141.77	2199	188184	59.91
SADBHIN	EQ	10-Jun-2020	16.10	16.55	16.55	15.90	16.45	16.15	16.27	154887	25.20	450	112752	72.80
SAFARI	EQ	10-Jun-2020	384.45	381.45	385.00	370.00	384.95	379.50	376.08	8857	33.31	930	4927	55.63
SAGARDEEP	EQ	10-Jun-2020	86.20	88.00	90.45	82.15	90.40	89.15	89.27	25092	22.40	677	10089	40.21
SAGCEM	EQ	10-Jun-2020	328.75	332.45	349.00	328.90	345.10	347.95	342.19	61348	209.92	1569	38203	62.27
SAIL	EQ	10-Jun-2020	32.15	32.00	32.15	31.20	31.70	31.60	31.67	22450053	7110.29	56312	4622634	20.59
SAKAR	EQ	10-Jun-2020	52.25	51.00	51.50	49.90	50.05	50.05	50.87	304	0.15	16	301	99.01
SAKHTISUG	EQ	10-Jun-2020	10.05	10.10	10.90	9.70	10.60	10.55	10.39	263224	27.35	555	144351	54.84
SAKSOFT	EQ	10-Jun-2020	183.25	183.25	185.00	181.15	182.05	183.60	182.78	5041	9.21	177	4317	85.64
SAKUMA	BE	10-Jun-2020	9.20	9.60	9.65	8.75	8.75	8.75	9.11	505424	46.04	1330	-	-
SALASAR	BE	10-Jun-2020	108.75	110.75	113.00	105.50	113.00	110.15	109.18	15630	17.06	123	-	-
SALONA	EQ	10-Jun-2020	57.05	58.80	59.90	55.10	57.00	58.60	58.45	825	0.48	38	524	63.52
SALSTEEL	BE	10-Jun-2020	2.50	2.55	2.60	2.40	2.50	2.50	2.52	29945	0.75	34	-	-
SALZERELEC	EQ	10-Jun-2020	70.80	76.80	84.95	74.05	84.95	84.95	80.86	345554	279.40	3855	126673	36.66
SAMBHAAV	EQ	10-Jun-2020	2.00	2.20	2.20	2.10	2.20	2.20	2.19	35381	0.78	266	31181	88.13
SANCO	EQ	10-Jun-2020	11.80	11.70	11.95	11.40	11.70	11.50	11.62	5378	0.62	74	5122	95.24
SANDESH	EQ	10-Jun-2020	508.90	490.30	508.85	490.00	490.05	495.30	496.15	553	2.74	78	334	60.40
SANDHAR	EQ	10-Jun-2020	171.70	171.00	180.00	171.00	176.00	174.35	175.41	19051	33.42	1070	7115	37.35
SANGAMIND	EQ	10-Jun-2020	44.55	46.00	47.85	44.40	45.45	44.95	45.40	4476	2.03	251	2020	45.13
SANGHIIND	EQ	10-Jun-2020	19.75	19.60	21.70	19.40	21.20	21.25	20.49	2168779	444.38	4580	1386667	63.94
SANGHVIFOR	EQ	10-Jun-2020	14.35	14.90	14.90	13.90	14.05	14.10	14.35	2281	0.33	8	191	8.37
SANGHVIMOV	EQ	10-Jun-2020	58.50	58.50	60.75	55.05	59.90	58.50	57.95	21702	12.58	296	16245	74.85
SANGINITA	EQ	10-Jun-2020	75.70	80.00	82.15	72.00	81.50	81.30	80.60	74363	59.94	807	36519	49.11
SANOFI	EQ	10-Jun-2020	7975.65	8036.85	8149.80	7975.00	7999.00	7995.60	8047.49	24193	1946.93	5455	11787	48.72
SANWARIA	BE	10-Jun-2020	2.65	2.55	2.60	2.55	2.55	2.55	2.55	1011012	25.79	1152	-	-
SARDAEN	EQ	10-Jun-2020	168.30	170.00	172.40	166.00	166.30	167.10	168.21	25525	42.94	696	12866	50.41
SAREGAMA	EQ	10-Jun-2020	427.65	428.00	434.90	386.30	425.00	426.00	421.56	64147	270.42	1976	36578	57.02
SARLAPOLY	EQ	10-Jun-2020	17.95	17.50	17.95	16.90	17.10	17.05	17.24	53179	9.17	362	43017	80.89
SARVESHWAR	SM	10-Jun-2020	12.50	11.90	12.00	11.90	11.95	11.95	11.96	17600	2.10	10	17600	100.00
SASKEN	EQ	10-Jun-2020	456.35	457.00	473.80	452.00	455.00	455.90	460.14	8512	39.17	797	3946	46.36
SASTASUNDR	EQ	10-Jun-2020	79.10	85.00	85.00	74.50	78.00	78.00	77.70	1021	0.79	60	384	37.61
SATHAISPAT	BE	10-Jun-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.83	6610	0.12	21	-	-
SATIA	EQ	10-Jun-2020	78.60	80.65	82.00	77.55	79.00	78.70	79.22	4330	3.43	184	2082	48.08
SATIN	EQ	10-Jun-2020	70.20	73.70	73.70	73.70	73.70	73.70	73.70	15722	11.59	121	15722	100.00
SBICARD	EQ	10-Jun-2020	611.65	612.00	618.00	593.55	600.00	598.40	603.73	2051495	12385.41	80495	812709	39.62
SBIETFQLTY	EQ	10-Jun-2020	92.99	93.59	93.60	92.10	92.70	92.71	92.97	2693	2.50	46	1650	61.27
SBILIFE	EQ	10-Jun-2020	758.50	759.00	760.00	739.70	743.20	741.70	746.21	2283059	17036.47	74569	1077296	47.19
SBIN	EQ	10-Jun-2020	184.45	184.55	189.00	183.80	188.80	187.70	186.08	67335901	125297.41	330207	11188551	16.62
SBIN	N2	10-Jun-2020	11246.93	11200.00	11242.00	11200.00	11240.00	11239.99	11235.76	29	3.26	14	25	86.21
SBIN	N5	10-Jun-2020	11442.93	11443.00	11445.00	11430.00	11435.00	11435.34	11439.05	494	56.51	85	494	100.00
SBIN	N6	10-Jun-2020	11295.00	11201.00	11300.00	11200.00	11300.00	11300.00	11240.22	5	0.56	5	4	80.00
SCAPDVR	EQ	10-Jun-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.53	596959	3.14	171	320114	53.62
SCHAEFFLER	EQ	10-Jun-2020	3663.45	3666.00	3666.00	3510.05	3510.55	3550.05	3548.94	19028	675.29	3533	11356	59.68
SCHAND	BE	10-Jun-2020	46.60	46.60	47.90	44.30	46.85	46.65	46.40	17830	8.27	107	-	-
SCHNEIDER	EQ	10-Jun-2020	88.70	89.50	92.00	88.30	89.90	89.50	90.34	417576	377.25	4138	81345	19.48
SCI	EQ	10-Jun-2020	48.60	48.80	49.00	47.55	48.05	48.20	48.23	1465999	707.03	5228	320781	21.88
SDBL	BE	10-Jun-2020	71.40	71.45	74.00	71.00	73.25	73.15	72.90	10624	7.74	88	-	-
SEAMECLTD	EQ	10-Jun-2020	356.90	366.85	372.00	341.15	359.00	359.10	358.88	3276	11.76	240	2732	83.39
SECURCRED	SM	10-Jun-2020	16.15	16.90	16.95	16.90	16.95	16.95	16.94	4800	0.81	8	3000	62.50
SELAN	EQ	10-Jun-2020	106.55	106.30	109.05	102.90	106.40	106.60	106.23	17423	18.51	1045	9027	51.81
SEPOWER	BE	10-Jun-2020	3.05	3.10	3.20	2.90	3.10	3.10	3.05	54183	1.65	137	-	-
SEQUENT	EQ	10-Jun-2020	85.25	84.75	89.65	84.75	85.90	86.05	87.48	1667420	1458.71	8367	616102	36.95
SERVOTECH	SM	10-Jun-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	4000	0.53	1	4000	100.00
SESHAPAPER	EQ	10-Jun-2020	161.95	159.60	160.95	153.25	154.90	154.25	155.71	49103	76.46	1631	27978	56.98
SETCO	EQ	10-Jun-2020	11.20	11.30	11.70	10.40	10.95	10.90	10.86	102947	11.18	392	65724	63.84
SETF10GILT	EQ	10-Jun-2020	196.99	197.00	197.00	196.51	196.51	196.51	196.53	50	0.10	3	50	100.00
SETFGOLD	EQ	10-Jun-2020	4203.70	4298.00	4298.00	4200.00	4222.00	4222.70	4219.69	5946	250.90	1484	3595	60.46
SETFNIF50	EQ	10-Jun-2020	103.85	105.00	105.00	103.53	104.08	104.13	103.99	295480	307.27	1090	202397	68.50
SETFNIFBK	EQ	10-Jun-2020	205.91	202.00	211.79	202.00	211.79	210.07	209.68	290062	608.21	1085	203396	70.12
SETFNN50	EQ	10-Jun-2020	260.90	265.90	265.90	258.00	261.93	261.57	260.44	9034	23.53	148	6845	75.77
SETUINFRA	BE	10-Jun-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.83	143689	1.20	74	-	-
SEYAIND	EQ	10-Jun-2020	58.85	61.75	61.75	60.15	61.75	61.75	61.74	49382	30.49	221	42227	85.51
SEZAL	BZ	10-Jun-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	60	0.00	1	-	-
SFL	EQ	10-Jun-2020	1401.05	1400.00	1418.45	1380.05	1400.00	1397.60	1400.26	3592	50.30	749	2824	78.62
SGBAPR28I	GB	10-Jun-2020	4600.00	4590.00	4630.00	4590.00	4614.00	4600.83	4603.68	1126	51.84	56	1062	94.32
SGBAUG24	GB	10-Jun-2020	4658.55	4724.00	4724.00	4661.00	4661.00	4661.01	4672.13	95	4.44	18	90	94.74
SGBAUG27	GB	10-Jun-2020	4620.00	4620.00	4660.00	4600.00	4601.00	4606.36	4615.87	121	5.59	12	120	99.17
SGBDC27VII	GB	10-Jun-2020	4592.00	4510.00	4627.50	4500.00	4625.00	4625.00	4571.38	26	1.19	10	25	96.15
SGBDEC2512	GB	10-Jun-2020	4576.00	4576.00	4627.00	4576.00	4627.00	4627.00	4601.50	4	0.18	3	4	100.00
SGBFEB24	GB	10-Jun-2020	4660.69	4657.00	4725.00	4630.01	4660.00	4660.17	4678.36	214	10.01	36	180	84.11
SGBFEB27	GB	10-Jun-2020	4580.00	4595.00	4595.00	4591.00	4591.00	4591.00	4592.00	5	0.23	3	5	100.00
SGBFEB28IX	GB	10-Jun-2020	4640.00	4555.00	4654.00	4555.00	4560.00	4560.00	4600.48	23	1.06	5	10	43.48
SGBJ28VIII	GB	10-Jun-2020	4649.99	4566.00	4566.00	4566.00	4566.00	4566.00	4566.00	1	0.05	1	1	100.00
SGBJAN26	GB	10-Jun-2020	4598.00	4598.00	4598.00	4598.00	4598.00	4598.00	4598.00	1	0.05	1	1	100.00
SGBJAN27	GB	10-Jun-2020	4600.00	4639.50	4639.50	4582.00	4582.00	4582.00	4597.68	22	1.01	2	22	100.00
SGBJUL25	GB	10-Jun-2020	4660.00	4630.55	4650.00	4630.00	4630.00	4630.00	4634.18	54	2.50	5	54	100.00
SGBJUL27	GB	10-Jun-2020	4620.00	4411.00	4670.00	4411.00	4600.00	4600.00	4646.29	64	2.97	13	58	90.63
SGBJUN27	GB	10-Jun-2020	4624.00	4600.00	4612.00	4580.00	4580.00	4585.90	4595.20	109	5.01	9	109	100.00
SGBMAR24	GB	10-Jun-2020	4641.00	4640.00	4680.00	4640.00	4670.00	4670.00	4648.67	300	13.95	8	300	100.00
SGBMAR25	GB	10-Jun-2020	4596.54	4625.00	4640.00	4600.00	4636.00	4636.00	4626.81	102	4.72	13	99	97.06
SGBMAR28X	GB	10-Jun-2020	4617.00	4655.00	4655.00	4562.00	4600.00	4600.00	4618.00	4	0.18	3	2	50.00
SGBMAY25	GB	10-Jun-2020	4610.00	4610.00	4621.00	4596.00	4601.00	4613.21	4611.02	163	7.52	20	163	100.00
SGBMAY26	GB	10-Jun-2020	4551.75	4600.00	4600.00	4571.00	4571.00	4578.60	4581.30	20	0.92	7	20	100.00
SGBMAY28	GB	10-Jun-2020	4597.35	4595.00	4620.00	4590.00	4600.00	4606.14	4605.60	283	13.03	53	256	90.46
SGBNOV23	GB	10-Jun-2020	4664.00	4699.99	4699.99	4646.00	4690.00	4686.05	4670.08	138	6.44	13	122	88.41
SGBNOV24	GB	10-Jun-2020	4663.30	4655.55	4660.00	4621.30	4655.00	4655.00	4642.36	153	7.10	22	131	85.62
SGBNOV25	GB	10-Jun-2020	4600.00	4648.00	4648.00	4586.00	4600.00	4602.50	4587.79	53	2.43	4	53	100.00
SGBNOV25VI	GB	10-Jun-2020	4559.00	4560.30	4600.00	4560.30	4600.00	4600.00	4580.15	2	0.09	2	2	100.00
SGBNOV26	GB	10-Jun-2020	4631.40	4560.01	4629.00	4560.01	4629.00	4629.00	4583.36	125	5.73	11	125	100.00
SGBOCT25	GB	10-Jun-2020	4650.00	4600.00	4650.00	4600.00	4650.00	4650.00	4641.67	24	1.11	4	24	100.00
SGBOCT25IV	GB	10-Jun-2020	4575.00	4578.00	4665.00	4578.00	4600.00	4659.33	4653.72	26	1.21	7	26	100.00
SGBOCT25V	GB	10-Jun-2020	4600.00	4659.99	4659.99	4556.88	4556.88	4556.88	4598.12	5	0.23	2	5	100.00
SGBOCT27	GB	10-Jun-2020	4605.00	4617.00	4617.00	4617.00	4617.00	4617.00	4617.00	4	0.18	3	4	100.00
SGBOCT27VI	GB	10-Jun-2020	4596.93	4627.00	4627.00	4627.00	4627.00	4627.00	4627.00	6	0.28	2	6	100.00
SGBSEP24	GB	10-Jun-2020	4650.00	4660.00	4660.00	4650.00	4650.00	4650.00	4651.62	159	7.40	17	136	85.53
SGBSEP27	GB	10-Jun-2020	4599.00	4599.00	4600.00	4599.00	4600.00	4600.00	4599.50	2	0.09	2	2	100.00
SGL	EQ	10-Jun-2020	10.40	10.80	11.35	9.85	10.40	10.35	10.61	284151	30.14	892	171262	60.27
SHAHALLOYS	EQ	10-Jun-2020	6.20	6.20	6.50	5.90	6.50	6.50	6.31	3573	0.23	15	3572	99.97
SHAKTIPUMP	EQ	10-Jun-2020	160.20	160.50	164.10	156.25	158.00	158.20	158.83	51552	81.88	2468	29809	57.82
SHALBY	EQ	10-Jun-2020	71.75	72.40	73.80	70.60	71.55	72.10	72.08	135827	97.91	2062	58265	42.90
SHALPAINTS	EQ	10-Jun-2020	61.20	62.80	63.00	60.00	61.20	61.10	61.41	29799	18.30	531	15656	52.54
SHANKARA	EQ	10-Jun-2020	289.95	294.65	312.75	288.20	302.25	303.65	303.68	256284	778.28	9210	62599	24.43
SHANTIGEAR	EQ	10-Jun-2020	93.45	95.00	95.00	89.10	91.00	90.75	90.84	34284	31.14	1009	20159	58.80
SHARDACROP	EQ	10-Jun-2020	172.20	170.65	175.25	170.60	174.05	173.85	172.84	4208	7.27	266	2741	65.14
SHARDAMOTR	EQ	10-Jun-2020	700.05	699.00	730.00	684.95	690.00	688.00	696.13	1800	12.53	218	1285	71.39
SHARIABEES	EQ	10-Jun-2020	248.85	254.00	259.99	240.51	247.00	241.83	245.18	110	0.27	23	73	66.36
SHEMAROO	EQ	10-Jun-2020	70.90	71.55	72.05	67.40	67.90	67.50	67.83	113525	77.01	1040	92436	81.42
SHIL	EQ	10-Jun-2020	92.45	92.60	95.05	86.05	88.00	89.15	89.01	73598	65.51	832	65132	88.50
SHILPAMED	EQ	10-Jun-2020	539.10	576.55	589.00	551.60	565.00	566.65	568.89	1123162	6389.58	30766	220178	19.60
SHIRPUR-G	EQ	10-Jun-2020	7.05	7.35	7.35	6.95	7.00	7.05	7.06	47569	3.36	90	40765	85.70
SHIVAMAUTO	EQ	10-Jun-2020	18.15	18.50	18.95	17.25	17.25	17.25	17.76	183081	32.51	900	135195	73.84
SHIVAMILLS	EQ	10-Jun-2020	23.95	23.95	24.35	23.40	24.00	23.65	23.76	1571	0.37	29	1571	100.00
SHIVATEX	EQ	10-Jun-2020	75.55	78.80	78.80	75.70	78.20	77.50	77.25	1724	1.33	58	1524	88.40
SHK	EQ	10-Jun-2020	65.60	65.75	76.20	65.75	73.95	73.70	72.79	10227040	7444.69	43202	2604580	25.47
SHOPERSTOP	EQ	10-Jun-2020	199.35	200.90	205.00	190.00	191.40	190.40	192.43	314049	604.32	7286	204131	65.00
SHREDIGCEM	EQ	10-Jun-2020	36.30	37.10	37.10	36.20	36.85	36.80	36.80	513651	189.01	1171	271960	52.95
SHREECEM	EQ	10-Jun-2020	21009.80	21171.05	21611.05	21149.85	21598.00	21513.30	21444.29	49867	10693.62	15034	10201	20.46
SHREEPUSHK	EQ	10-Jun-2020	89.10	91.00	98.00	90.00	98.00	98.00	94.43	108293	102.27	1480	57514	53.11
SHREERAMA	EQ	10-Jun-2020	5.45	5.80	5.80	5.00	5.30	5.15	5.20	13771	0.72	52	12182	88.46
SHRENIK	EQ	10-Jun-2020	19.65	20.00	20.60	19.65	20.60	20.60	20.31	9162	1.86	27	7942	86.68
SHREYANIND	EQ	10-Jun-2020	79.60	79.60	81.45	78.00	78.50	78.85	79.17	16348	12.94	420	9020	55.17
SHREYAS	EQ	10-Jun-2020	53.85	53.85	57.75	51.10	52.00	52.00	53.14	42689	22.69	824	33857	79.31
SHRIPISTON	BE	10-Jun-2020	600.00	590.00	615.00	582.00	582.00	582.00	604.11	66	0.40	11	-	-
SHRIRAMCIT	EQ	10-Jun-2020	678.75	685.00	699.30	670.00	693.00	692.75	687.48	43051	295.97	2373	23387	54.32
SHRIRAMEPC	EQ	10-Jun-2020	3.75	3.90	3.90	3.75	3.90	3.90	3.90	329296	12.84	187	317536	96.43
SHUBHLAXMI	SM	10-Jun-2020	26.75	26.75	26.75	26.75	26.75	26.75	26.75	1000	0.27	1	1000	100.00
SHYAMCENT	BE	10-Jun-2020	3.60	3.65	3.70	3.50	3.70	3.70	3.55	18123	0.64	32	-	-
SICAGEN	EQ	10-Jun-2020	13.95	14.40	14.40	13.65	13.95	13.90	13.93	9943	1.38	59	7582	76.25
SICAL	EQ	10-Jun-2020	9.80	10.05	10.25	9.05	9.75	9.70	9.58	139042	13.32	437	89089	64.07
SIEMENS	EQ	10-Jun-2020	1122.75	1118.00	1129.00	1092.75	1102.90	1102.05	1106.42	394115	4360.56	27551	104518	26.52
SIGIND	EQ	10-Jun-2020	26.25	27.40	28.40	23.65	25.00	25.50	25.40	75346	19.14	695	50912	67.57
SIL	BE	10-Jun-2020	9.95	9.55	10.40	9.55	10.40	10.05	10.17	7432	0.76	26	-	-
SILINV	EQ	10-Jun-2020	113.65	121.70	121.75	111.70	112.65	113.75	115.60	363	0.42	60	173	47.66
SILLYMONKS	SM	10-Jun-2020	23.30	24.45	24.45	24.45	24.45	24.45	24.45	2640	0.65	1	2640	100.00
SIMBHALS	EQ	10-Jun-2020	6.95	7.25	7.25	6.85	7.25	7.25	7.18	51018	3.66	102	38411	75.29
SIMPLEXINF	EQ	10-Jun-2020	29.35	30.30	30.50	28.65	30.30	30.40	29.96	350755	105.10	1416	260771	74.35
SINTERCOM	SM	10-Jun-2020	61.00	61.00	61.00	59.00	60.95	60.95	60.39	18000	10.87	9	10000	55.56
SINTEX	BE	10-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	814941	13.45	263	-	-
SIRCA	EQ	10-Jun-2020	232.35	232.10	246.95	216.00	239.45	237.15	230.89	23074	53.28	1038	12744	55.23
SIS	EQ	10-Jun-2020	369.50	370.00	388.70	370.00	373.35	373.35	376.92	85307	321.54	3006	51826	60.75
SITINET	BE	10-Jun-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	196744	3.54	186	-	-
SIYSIL	EQ	10-Jun-2020	132.55	133.00	135.80	127.50	129.00	128.55	129.67	71367	92.54	2156	39100	54.79
SJVN	EQ	10-Jun-2020	21.10	21.20	21.60	21.05	21.55	21.55	21.42	2492386	533.91	18488	1573583	63.14
SKFINDIA	EQ	10-Jun-2020	1486.65	1510.00	1510.00	1480.00	1492.00	1490.75	1490.60	12592	187.70	1273	6109	48.51
SKIL	BE	10-Jun-2020	3.75	3.90	3.90	3.60	3.75	3.75	3.70	79132	2.93	126	-	-
SKIPPER	EQ	10-Jun-2020	33.10	34.90	35.00	33.15	33.95	34.20	33.92	31718	10.76	323	19602	61.80
SKMEGGPROD	EQ	10-Jun-2020	36.45	36.65	36.90	35.20	36.25	35.60	35.64	9987	3.56	159	8311	83.22
SKSTEXTILE	SM	10-Jun-2020	25.70	24.50	24.50	24.45	24.45	24.45	24.46	4000	0.98	3	4000	100.00
SMARTLINK	EQ	10-Jun-2020	68.65	72.00	72.00	68.20	69.65	69.95	70.04	3010	2.11	118	2002	66.51
SMLISUZU	EQ	10-Jun-2020	389.75	390.00	393.00	376.55	381.70	379.30	384.02	45590	175.07	1843	28979	63.56
SMSLIFE	EQ	10-Jun-2020	332.15	351.00	367.00	332.15	339.00	337.00	352.18	137528	484.35	6757	42802	31.12
SMSPHARMA	EQ	10-Jun-2020	51.60	56.45	58.50	53.00	53.75	53.95	55.18	1059987	584.91	8070	455878	43.01
SNOWMAN	EQ	10-Jun-2020	30.10	30.85	30.85	29.90	30.30	30.20	30.20	289263	87.37	1633	94131	32.54
SOBHA	EQ	10-Jun-2020	222.40	222.00	228.00	218.60	223.45	223.45	223.53	252011	563.33	4507	61026	24.22
SOLARA	EQ	10-Jun-2020	540.10	546.00	560.00	543.05	550.00	547.55	550.82	25392	139.87	2342	11489	45.25
SOLARINDS	EQ	10-Jun-2020	935.70	940.40	1019.40	937.00	977.80	973.80	948.63	168817	1601.45	2858	147158	87.17
SOLEX	SM	10-Jun-2020	28.90	29.00	29.00	28.00	28.00	28.00	28.92	38000	10.99	3	36000	94.74
SOMANYCERA	EQ	10-Jun-2020	116.20	114.20	119.00	114.20	118.00	117.30	115.83	41015	47.51	922	23905	58.28
SOMICONVEY	EQ	10-Jun-2020	13.90	13.50	15.05	13.50	14.70	14.70	14.05	641	0.09	13	619	96.57
SONATSOFTW	EQ	10-Jun-2020	221.15	223.00	232.00	221.10	227.70	227.85	227.82	491282	1119.26	12628	164853	33.56
SONISOYA	SM	10-Jun-2020	6.45	6.80	7.70	6.80	7.70	7.70	7.38	30000	2.21	5	24000	80.00
SORILINFRA	EQ	10-Jun-2020	55.90	56.70	58.65	55.25	58.65	58.65	57.64	78114	45.03	590	47864	61.27
SOTL	EQ	10-Jun-2020	680.70	690.00	690.00	675.05	689.45	685.75	684.79	1689	11.57	222	1160	68.68
SOUTHBANK	EQ	10-Jun-2020	6.90	7.00	7.05	6.80	7.00	6.95	6.91	11199876	773.47	10249	6225454	55.59
SOUTHWEST	BE	10-Jun-2020	19.20	19.70	20.15	19.00	19.00	19.00	19.85	13200	2.62	17	-	-
SPAL	EQ	10-Jun-2020	70.10	70.10	73.00	70.10	71.10	71.10	71.75	68444	49.11	757	51303	74.96
SPANDANA	EQ	10-Jun-2020	557.00	546.00	559.45	529.55	532.75	530.75	540.05	48895	264.06	5283	30188	61.74
SPARC	EQ	10-Jun-2020	145.20	146.35	158.70	146.20	154.75	154.70	153.63	5230424	8035.44	48450	1011421	19.34
SPECIALITY	EQ	10-Jun-2020	36.85	36.80	36.90	34.00	35.60	35.35	35.04	61306	21.48	524	38724	63.17
SPENCERS	EQ	10-Jun-2020	90.50	93.00	97.85	91.50	95.85	96.20	95.78	5411640	5183.13	33267	1220500	22.55
SPENTEX	BE	10-Jun-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.49	125115	0.61	59	-	-
SPIC	EQ	10-Jun-2020	16.00	16.30	17.55	16.05	16.65	16.60	16.75	339595	56.87	1245	153789	45.29
SPICEJET	EQ	10-Jun-2020	55.35	55.00	55.00	51.15	52.15	52.15	52.41	4723030	2475.20	23843	2378708	50.36
SPLIL	EQ	10-Jun-2020	25.85	27.80	27.80	24.55	25.60	25.95	25.76	18399	4.74	219	13857	75.31
SPMLINFRA	EQ	10-Jun-2020	8.75	8.55	9.50	7.90	8.60	8.55	8.31	36582	3.04	150	21288	58.19
SPTL	BE	10-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	293866	5.29	143	-	-
SREEL	EQ	10-Jun-2020	132.10	135.00	148.00	129.65	141.05	142.15	138.41	14617	20.23	429	11178	76.47
SREIBNPNCD	N9	10-Jun-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	100	0.90	2	100	100.00
SREIBNPNCD	NL	10-Jun-2020	798.89	800.00	800.00	790.00	790.00	790.00	794.55	55	0.44	3	55	100.00
SREIBNPNCD	NP	10-Jun-2020	715.00	749.95	749.95	749.95	749.95	749.95	749.95	110	0.82	4	110	100.00
SREIBNPNCD	NS	10-Jun-2020	690.00	680.00	680.00	661.80	661.80	661.80	664.17	23	0.15	2	23	100.00
SREIBNPNCD	NU	10-Jun-2020	700.00	700.01	700.01	700.00	700.00	700.00	700.00	97	0.68	2	97	100.00
SREIBNPNCD	NV	10-Jun-2020	630.00	700.00	755.97	700.00	755.97	755.97	746.64	12	0.09	2	12	100.00
SREIBNPNCD	Y8	10-Jun-2020	702.50	743.80	743.80	735.00	735.00	735.00	740.73	41	0.30	3	41	100.00
SREINFRA	EQ	10-Jun-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	246364	16.51	275	246364	100.00
SRF	EQ	10-Jun-2020	3654.75	3670.00	3716.20	3631.00	3650.00	3641.55	3666.38	213234	7817.97	15700	46041	21.59
SRHHYPOLTD	EQ	10-Jun-2020	105.95	99.65	108.00	99.60	108.00	107.30	106.64	5031	5.37	103	4032	80.14
SRIPIPES	EQ	10-Jun-2020	161.15	162.00	171.70	161.55	168.00	168.15	167.95	153099	257.13	3591	73127	47.76
SRTRANSFIN	EQ	10-Jun-2020	619.60	622.60	641.70	612.10	636.90	635.00	626.66	5741623	35980.33	98837	911660	15.88
SRTRANSFIN	Y9	10-Jun-2020	1085.00	1085.00	1090.00	1085.00	1090.00	1090.00	1089.52	105	1.14	2	105	100.00
SRTRANSFIN	YB	10-Jun-2020	1007.98	1007.99	1007.99	1007.99	1007.99	1007.99	1007.99	71	0.72	7	71	100.00
SRTRANSFIN	YG	10-Jun-2020	1869.18	1868.00	1868.00	1868.00	1868.00	1868.00	1868.00	10	0.19	1	10	100.00
SRTRANSFIN	YH	10-Jun-2020	941.28	952.50	952.50	945.00	945.00	945.00	949.81	65	0.62	4	65	100.00
SRTRANSFIN	YJ	10-Jun-2020	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
SRTRANSFIN	YK	10-Jun-2020	1008.00	1008.00	1015.15	1008.00	1015.00	1015.00	1010.97	355	3.59	13	355	100.00
SRTRANSFIN	YL	10-Jun-2020	990.00	990.00	992.00	990.00	990.00	990.00	991.44	587	5.82	14	587	100.00
SRTRANSFIN	YM	10-Jun-2020	1100.50	1110.10	1125.00	1110.10	1125.00	1125.00	1113.96	135	1.50	3	100	74.07
SRTRANSFIN	YO	10-Jun-2020	980.00	960.40	960.40	960.40	960.40	960.40	960.40	1	0.01	1	1	100.00
SRTRANSFIN	YQ	10-Jun-2020	997.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	111	1.11	2	111	100.00
SRTRANSFIN	YT	10-Jun-2020	1100.00	1066.00	1083.00	1066.00		1081.50	1072.89	90	0.97	3	50	55.56
SRTRANSFIN	YU	10-Jun-2020	1060.00	1049.00	1055.00	1049.00	1055.00	1055.00	1049.34	53	0.56	4	53	100.00
SRTRANSFIN	YV	10-Jun-2020	949.66	945.00	950.00	945.00	950.00	950.00	948.75	40	0.38	6	40	100.00
SRTRANSFIN	YW	10-Jun-2020	983.00	944.05	984.00	944.05	984.00	984.00	948.17	49	0.46	4	48	97.96
SRTRANSFIN	YX	10-Jun-2020	975.00	967.00	967.00	966.10	966.10	966.10	966.28	10	0.10	2	10	100.00
SRTRANSFIN	YY	10-Jun-2020	962.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
SRTRANSFIN	YZ	10-Jun-2020	1001.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
SRTRANSFIN	Z9	10-Jun-2020	971.80	986.80	986.80	986.80	986.80	986.80	986.80	50	0.49	1	50	100.00
SRTRANSFIN	ZG	10-Jun-2020	940.00	918.80	950.00	918.80	950.00	950.00	924.00	60	0.55	2	60	100.00
SSINFRA	SM	10-Jun-2020	8.80	8.50	8.50	8.50	8.50	8.50	8.50	3000	0.26	1	3000	100.00
SSWL	EQ	10-Jun-2020	370.35	370.30	373.95	365.10	366.75	366.15	368.38	8795	32.40	688	4847	55.11
STAN	DR	10-Jun-2020	38.45	39.95	40.45	39.25	39.70	39.90	39.65	9974	3.95	143	8212	82.33
STAR	EQ	10-Jun-2020	412.65	415.75	416.80	409.35	412.20	411.90	413.29	499228	2063.26	9091	109745	21.98
STARCEMENT	EQ	10-Jun-2020	86.75	87.60	92.00	87.60	89.20	89.00	90.03	556061	500.60	5231	183641	33.03
STARPAPER	EQ	10-Jun-2020	97.15	97.60	99.80	96.00	98.40	98.05	97.80	146376	143.15	2368	33381	22.80
STCINDIA	EQ	10-Jun-2020	50.75	51.00	52.90	49.60	51.25	50.90	51.15	24500	12.53	485	13563	55.36
STEELCITY	EQ	10-Jun-2020	25.70	28.35	28.35	25.25	25.75	25.80	25.88	3498	0.91	53	3215	91.91
STEELXIND	EQ	10-Jun-2020	17.95	18.40	18.80	17.25	18.80	18.45	17.88	43853	7.84	132	36750	83.80
STEL	EQ	10-Jun-2020	51.65	52.00	53.50	50.30	52.30	53.15	51.65	12846	6.64	572	6375	49.63
STERTOOLS	EQ	10-Jun-2020	140.70	142.75	147.00	138.00	145.00	146.35	144.48	11917	17.22	431	8828	74.08
STINDIA	BE	10-Jun-2020	4.80	4.80	4.80	4.80	4.80	4.80	4.80	5	0.00	1	-	-
STRTECH	EQ	10-Jun-2020	106.30	107.40	107.80	105.50	106.95	106.70	106.62	2086733	2224.77	13136	343666	16.47
SUBEX	BE	10-Jun-2020	7.65	7.70	7.90	7.30	7.50	7.35	7.45	1143198	85.19	1112	-	-
SUBROS	EQ	10-Jun-2020	173.70	175.00	175.50	170.65	173.00	172.15	172.65	43092	74.40	1581	22320	51.80
SUDARSCHEM	EQ	10-Jun-2020	395.35	398.70	407.60	393.00	402.00	400.25	400.70	145968	584.89	4947	44666	30.60
SUMEETINDS	EQ	10-Jun-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.75	267422	4.67	136	197960	74.03
SUMICHEM	EQ	10-Jun-2020	264.00	264.25	273.80	264.25	267.90	267.90	269.50	290286	782.33	7072	131628	45.34
SUMIT	BE	10-Jun-2020	13.05	13.00	13.05	12.40	12.40	12.40	12.65	1000	0.13	10	-	-
SUMMITSEC	EQ	10-Jun-2020	318.75	324.95	335.00	321.55	335.00	328.00	327.96	1141	3.74	85	426	37.34
SUNCLAYLTD	EQ	10-Jun-2020	1722.00	1749.00	1833.55	1711.10	1777.00	1781.35	1779.45	47971	853.62	4811	16124	33.61
SUNDARAM	EQ	10-Jun-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.47	492643	7.22	339	392820	79.74
SUNDARMFIN	EQ	10-Jun-2020	1225.35	1235.00	1235.05	1202.00	1205.00	1209.60	1218.98	46675	568.96	2403	37297	79.91
SUNDARMHLD	EQ	10-Jun-2020	50.85	53.90	53.90	50.30	50.60	50.45	50.61	21719	10.99	193	20959	96.50
SUNDRMBRAK	EQ	10-Jun-2020	251.50	257.00	257.80	231.30	235.00	234.60	241.30	21395	51.63	1129	10861	50.76
SUNDRMFAST	EQ	10-Jun-2020	323.30	325.15	329.00	322.60	327.50	327.15	325.56	55894	181.97	2080	28704	51.35
SUNFLAG	EQ	10-Jun-2020	36.20	36.80	36.80	35.05	36.50	36.45	35.89	175098	62.84	1163	105860	60.46
SUNPHARMA	EQ	10-Jun-2020	500.75	502.50	507.00	493.55	499.75	499.15	500.72	10636665	53259.51	135548	2384175	22.41
SUNTECK	EQ	10-Jun-2020	175.30	172.90	175.20	170.00	171.50	171.90	172.27	376418	648.47	11364	72648	19.30
SUNTV	EQ	10-Jun-2020	389.30	391.00	393.65	382.00	387.00	386.00	386.20	2040347	7879.88	24897	245693	12.04
SUPERHOUSE	EQ	10-Jun-2020	74.40	74.00	76.80	73.85	76.55	76.25	75.59	10887	8.23	206	6157	56.55
SUPERSPIN	EQ	10-Jun-2020	4.40	4.60	4.60	4.20	4.60	4.60	4.53	51568	2.33	120	46769	90.69
SUPPETRO	EQ	10-Jun-2020	164.95	167.50	178.00	164.95	170.00	170.05	172.73	225074	388.77	3925	69835	31.03
SUPRAJIT	EQ	10-Jun-2020	126.50	128.40	131.20	126.25	128.55	128.60	128.92	251247	323.90	6091	123398	49.11
SUPREMEENG	SM	10-Jun-2020	23.50	23.15	24.00	23.15	24.00	23.65	23.65	16000	3.78	4	16000	100.00
SUPREMEIND	EQ	10-Jun-2020	1081.65	1053.90	1090.00	1053.90	1079.00	1085.50	1079.99	18408	198.80	3867	8854	48.10
SUPREMEINF	BZ	10-Jun-2020	7.50	7.85	7.85	7.85	7.85	7.85	7.85	2697	0.21	8	-	-
SURANASOL	EQ	10-Jun-2020	10.05	10.70	10.70	9.05	9.40	9.40	9.52	503276	47.91	986	300691	59.75
SURANAT&P	EQ	10-Jun-2020	3.85	4.00	4.00	3.65	3.90	3.90	3.87	57964	2.25	78	52028	89.76
SURANI	SM	10-Jun-2020	19.95	19.95	19.95	19.95	19.95	19.95	19.95	2000	0.40	1	2000	100.00
SURYALAXMI	BE	10-Jun-2020	17.45	17.50	18.00	16.75	17.30	17.35	17.35	13261	2.30	56	-	-
SURYAROSNI	EQ	10-Jun-2020	100.85	103.50	104.00	99.60	100.75	101.10	101.43	75784	76.87	918	54995	72.57
SUTLEJTEX	EQ	10-Jun-2020	23.95	25.80	25.80	23.05	23.95	24.15	24.05	9500	2.28	123	7826	82.38
SUVEN	EQ	10-Jun-2020	33.95	34.30	35.60	33.90	34.10	34.20	34.71	1499521	520.48	4412	527682	35.19
SUVENPHAR	EQ	10-Jun-2020	326.40	325.00	328.00	319.00	324.95	323.55	324.07	141507	458.58	5889	106837	75.50
SUZLON	EQ	10-Jun-2020	4.30	4.50	4.50	4.25	4.50	4.50	4.46	41054393	1832.92	16508	19589782	47.72
SWANENERGY	EQ	10-Jun-2020	109.20	109.00	114.70	105.65	111.70	111.15	109.07	158547	172.93	2954	46795	29.51
SWARAJENG	EQ	10-Jun-2020	1249.30	1274.00	1274.00	1250.60	1258.00	1257.20	1259.56	2219	27.95	309	1478	66.61
SWELECTES	EQ	10-Jun-2020	94.25	94.00	96.00	91.25	93.05	93.55	94.33	3840	3.62	142	3013	78.46
SWSOLAR	EQ	10-Jun-2020	161.65	162.60	164.50	158.40	159.20	160.00	160.24	236002	378.17	3491	147678	62.57
SYMPHONY	EQ	10-Jun-2020	894.50	896.25	905.00	892.00	896.75	898.75	897.47	40034	359.30	3852	20873	52.14
SYNCOM	BE	10-Jun-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	80931	1.45	160	-	-
SYNGENE	EQ	10-Jun-2020	365.00	355.00	368.00	355.00	359.00	360.70	361.78	259337	938.23	7766	114041	43.97
TAINWALCHM	EQ	10-Jun-2020	53.15	51.00	53.80	48.30	51.45	50.45	50.95	12635	6.44	269	7607	60.21
TAJGVK	EQ	10-Jun-2020	154.95	155.10	160.95	154.05	154.50	155.10	156.75	39845	62.46	1255	16672	41.84
TAKE	EQ	10-Jun-2020	59.10	60.05	61.95	59.15	60.80	61.25	60.76	254698	154.74	2132	176884	69.45
TALBROAUTO	EQ	10-Jun-2020	99.80	99.80	102.90	99.00	99.05	99.30	100.44	18783	18.87	566	9668	51.47
TALWALKARS	BZ	10-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	12114	0.22	16	-	-
TALWGYM	BZ	10-Jun-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.30	93626	1.22	61	-	-
TANLA	EQ	10-Jun-2020	67.55	66.00	69.35	65.50	67.20	67.30	67.88	175726	119.28	1105	111442	63.42
TARACHAND	SM	10-Jun-2020	39.45	35.70	39.80	35.70	37.05	38.40	37.52	6000	2.25	3	4000	66.67
TARMAT	EQ	10-Jun-2020	23.15	21.50	24.85	21.50	23.80	24.00	23.67	7152	1.69	77	5440	76.06
TASTYBITE	EQ	10-Jun-2020	10838.80	10850.00	10974.00	10785.00	10900.00	10870.05	10869.04	686	74.56	444	217	31.63
TATACAPHSG	N2	10-Jun-2020	1031.01	1027.01	1041.90	850.40	1038.00	1028.69	986.25	644	6.35	18	515	79.97
TATACAPHSG	N4	10-Jun-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	22	0.23	2	22	100.00
TATACAPHSG	N6	10-Jun-2020	1049.00	1055.00	1169.00	1055.00	1068.00	1068.00	1064.72	222	2.36	9	191	86.04
TATACHEM	EQ	10-Jun-2020	312.65	314.80	318.20	308.40	312.80	311.50	313.41	1399424	4385.88	15903	537026	38.37
TATACOFFEE	EQ	10-Jun-2020	78.35	78.40	84.60	78.40	82.15	82.05	82.29	1838575	1512.93	16902	567904	30.89
TATACOMM	EQ	10-Jun-2020	465.25	472.00	472.00	459.80	470.00	468.05	466.80	53159	248.14	2142	34367	64.65
TATACONSUM	EQ	10-Jun-2020	384.25	385.95	393.95	380.20	384.95	384.65	386.46	3409853	13177.76	59943	1054600	30.93
TATAELXSI	EQ	10-Jun-2020	837.85	844.00	890.00	830.00	887.00	884.00	867.49	1146853	9948.78	34335	359660	31.36
TATAINVEST	EQ	10-Jun-2020	730.50	735.00	743.70	718.25	726.10	728.25	731.77	11681	85.48	1117	3285	28.12
TATAMETALI	EQ	10-Jun-2020	499.25	500.00	508.05	485.00	495.00	491.35	496.67	46847	232.68	3185	23511	50.19
TATAMOTORS	EQ	10-Jun-2020	111.45	111.00	113.00	108.50	112.20	111.40	111.02	84038803	93303.35	268868	6954337	8.28
TATAMTRDVR	EQ	10-Jun-2020	46.65	46.25	47.45	45.60	47.10	47.00	46.72	4244720	1982.92	15856	1367458	32.22
TATAPOWER	EQ	10-Jun-2020	42.75	42.75	43.55	42.50	42.85	42.80	42.94	19799689	8501.24	31113	4165522	21.04
TATASTEEL	E1	10-Jun-2020	39.15	39.00	39.00	37.15	38.00	38.15	37.97	90261	34.27	509	52539	58.21
TATASTEEL	EQ	10-Jun-2020	332.20	331.10	331.50	322.00	324.80	324.00	325.32	17218893	56015.93	175572	4601771	26.73
TATASTLBSL	EQ	10-Jun-2020	20.40	20.25	20.40	19.90	20.10	20.05	20.10	1559646	313.53	2903	425104	27.26
TATASTLLP	EQ	10-Jun-2020	287.00	292.40	296.05	270.00	282.00	279.95	282.77	57485	162.55	2208	26512	46.12
TBZ	EQ	10-Jun-2020	30.10	30.10	30.55	29.00	29.50	29.40	29.71	76722	22.79	870	53977	70.35
TCFSL	NA	10-Jun-2020	1050.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
TCFSL	NB	10-Jun-2020	1088.00	1080.40	1087.89	1080.40	1085.00	1085.00	1085.35	820	8.90	16	690	84.15
TCFSL	ND	10-Jun-2020	1105.06	1105.05	1109.00	1105.00	1109.00	1108.34	1106.86	1017	11.26	28	861	84.66
TCFSL	NH	10-Jun-2020	1080.00	1080.00	1086.50	1075.00	1086.50	1086.50	1076.10	115	1.24	5	107	93.04
TCFSL	NJ	10-Jun-2020	1062.01	1145.00	1149.00	1065.01	1085.01	1085.01	1121.24	162	1.82	5	112	69.14
TCFSL	NL	10-Jun-2020	1099.50	1095.00	1105.00	1090.01	1105.00	1105.00	1094.03	600	6.56	25	500	83.33
TCFSL	NN	10-Jun-2020	1118.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	49	0.55	3	49	100.00
TCI	EQ	10-Jun-2020	173.45	175.90	177.70	170.00	173.60	173.30	173.61	48364	83.97	1263	16433	33.98
TCIDEVELOP	EQ	10-Jun-2020	279.95	279.95	287.90	274.25	280.00	278.50	278.54	671	1.87	92	295	43.96
TCIEXP	EQ	10-Jun-2020	659.15	660.00	667.00	640.60	648.05	647.20	656.49	70096	460.17	931	65676	93.69
TCIFINANCE	EQ	10-Jun-2020	5.55	5.55	5.80	5.40	5.75	5.75	5.67	10937	0.62	42	9891	90.44
TCNSBRANDS	EQ	10-Jun-2020	393.95	383.55	395.00	383.55	395.00	393.90	390.29	2268	8.85	126	1824	80.42
TCPLPACK	EQ	10-Jun-2020	234.65	232.95	250.00	232.95	250.00	246.80	243.21	1361	3.31	343	722	53.05
TCS	EQ	10-Jun-2020	2072.05	2077.05	2132.00	2073.50	2109.00	2108.75	2108.53	5168494	108979.27	187675	1657664	32.07
TDPOWERSYS	EQ	10-Jun-2020	103.40	103.50	108.95	103.00	107.45	106.65	106.27	11414	12.13	305	6433	56.36
TEAMLEASE	EQ	10-Jun-2020	1790.15	1780.00	1782.00	1673.85	1722.00	1725.95	1726.03	51298	885.42	4469	27399	53.41
TECHM	EQ	10-Jun-2020	586.20	591.50	596.90	582.50	590.30	590.50	588.66	3439145	20244.95	76378	1294447	37.64
TECHNOE	EQ	10-Jun-2020	189.50	187.35	199.00	182.10	187.40	188.00	187.70	34125	64.05	1631	23178	67.92
TECHNOFAB	EQ	10-Jun-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	10634	0.70	31	10633	99.99
TEJASNET	EQ	10-Jun-2020	51.90	54.45	54.45	49.35	54.45	54.30	53.22	1196278	636.67	6186	761145	63.63
TERASOFT	EQ	10-Jun-2020	21.95	22.15	23.30	22.15	23.00	22.95	22.77	29308	6.67	132	23769	81.10
TEXINFRA	EQ	10-Jun-2020	35.15	35.50	36.50	35.00	35.95	35.60	35.61	4387	1.56	118	3148	71.76
TEXMOPIPES	EQ	10-Jun-2020	12.25	12.90	12.90	11.75	12.30	12.20	12.13	23030	2.79	143	16941	73.56
TEXRAIL	EQ	10-Jun-2020	25.95	26.45	26.85	25.50	26.30	26.35	26.17	218284	57.13	1082	91359	41.85
TFCILTD	EQ	10-Jun-2020	39.15	39.75	40.00	37.20	38.85	38.90	39.10	329447	128.81	1676	272855	82.82
THANGAMAYL	EQ	10-Jun-2020	276.45	276.35	277.55	264.05	273.00	269.50	268.57	15792	42.41	646	9436	59.75
THEINVEST	EQ	10-Jun-2020	106.75	106.60	106.60	104.75	104.75	105.35	105.37	3333	3.51	17	1890	56.71
THEMISMED	EQ	10-Jun-2020	320.95	328.45	335.95	313.50	322.10	323.00	325.15	11233	36.52	539	5260	46.83
THERMAX	EQ	10-Jun-2020	728.95	731.10	735.00	716.65	722.00	720.25	721.09	38190	275.38	1806	23409	61.30
THIRUSUGAR	BZ	10-Jun-2020	2.90	2.85	2.85	2.80	2.80	2.80	2.80	100	0.00	2	-	-
THOMASCOOK	EQ	10-Jun-2020	30.10	29.00	30.90	28.60	29.95	30.10	29.38	579133	170.16	3093	391545	67.61
THOMASCOTT	BE	10-Jun-2020	4.05	4.05	4.05	4.05	4.05	4.05	4.05	124	0.01	2	-	-
THYROCARE	EQ	10-Jun-2020	544.20	541.50	551.95	539.80	545.00	548.20	545.57	31267	170.58	2507	16637	53.21
TI	EQ	10-Jun-2020	16.65	16.70	18.25	15.85	17.95	17.90	17.63	183615	32.38	502	109767	59.78
TIDEWATER	EQ	10-Jun-2020	3841.25	3848.95	3934.00	3848.95	3894.00	3915.10	3903.75	1130	44.11	424	653	57.79
TIIL	EQ	10-Jun-2020	241.85	235.10	253.00	235.05	253.00	252.45	249.46	9924	24.76	1087	6277	63.25
TIINDIA	EQ	10-Jun-2020	386.90	386.90	398.50	381.35	398.50	395.70	392.90	21840	85.81	1085	13823	63.29
TIJARIA	EQ	10-Jun-2020	6.05	6.25	6.65	5.80	6.30	6.50	6.36	23607	1.50	51	21026	89.07
TIL	EQ	10-Jun-2020	134.55	134.55	137.00	133.10	133.20	133.40	134.36	7434	9.99	208	5354	72.02
TIMESGTY	EQ	10-Jun-2020	20.40	22.00	22.00	19.00	19.00	19.00	20.41	17	0.00	3	9	52.94
TIMETECHNO	EQ	10-Jun-2020	35.70	36.00	42.00	35.50	41.45	41.20	39.19	1032070	404.51	4675	501027	48.55
TIMKEN	EQ	10-Jun-2020	910.70	915.00	924.00	905.15	907.50	911.05	913.66	13966	127.60	2072	7461	53.42
TINPLATE	EQ	10-Jun-2020	113.75	114.00	114.95	106.50	110.70	111.00	111.73	364158	406.88	7287	136444	37.47
TIPSINDLTD	EQ	10-Jun-2020	113.55	115.55	117.00	110.90	116.70	115.80	115.39	6351	7.33	210	3416	53.79
TIRUMALCHM	EQ	10-Jun-2020	44.90	45.80	49.35	42.10	48.60	48.60	48.15	1944442	936.17	9642	648823	33.37
TIRUPATIFL	SM	10-Jun-2020	28.90	28.70	28.70	28.70	28.70	28.70	28.70	3200	0.92	1	3200	100.00
TITAN	EQ	10-Jun-2020	997.10	997.10	1008.95	970.85	974.45	977.25	989.08	5972031	59068.10	153700	1064904	17.83
TMRVL	EQ	10-Jun-2020	10.90	10.60	10.90	10.40	10.40	10.40	10.43	94774	9.89	335	89571	94.51
TNPETRO	EQ	10-Jun-2020	32.70	33.35	39.20	33.35	36.05	36.15	36.47	1871480	682.57	7297	504804	26.97
TNPL	EQ	10-Jun-2020	100.75	101.00	104.00	100.80	102.55	102.55	102.31	319652	327.02	5501	149015	46.62
TOKYOPLAST	EQ	10-Jun-2020	61.35	62.50	73.60	59.05	73.60	73.60	71.47	68076	48.66	792	37382	54.91
TORNTPHARM	EQ	10-Jun-2020	2376.95	2394.85	2473.00	2390.05	2473.00	2458.90	2445.77	1142090	27932.88	50220	304480	26.66
TORNTPOWER	EQ	10-Jun-2020	324.45	325.45	332.45	324.00	331.30	331.05	329.44	774321	2550.95	14856	171721	22.18
TOUCHWOOD	BE	10-Jun-2020	48.90	48.50	48.80	46.70	48.80	48.70	48.52	4354	2.11	14	-	-
TPLPLASTEH	EQ	10-Jun-2020	89.45	90.05	96.70	87.00	93.50	95.60	93.17	5481	5.11	402	2024	36.93
TRANSWIND	SM	10-Jun-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	4000	0.20	1	4000	100.00
TREEHOUSE	EQ	10-Jun-2020	5.00	5.05	5.15	4.75	5.10	5.00	4.96	44861	2.23	695	35374	78.85
TREJHARA	EQ	10-Jun-2020	7.75	8.10	8.10	8.00	8.10	8.10	8.08	9404	0.76	28	8404	89.37
TRENT	EQ	10-Jun-2020	555.95	550.00	561.95	540.10	540.95	542.00	548.75	209117	1147.54	8597	88779	42.45
TRF	EQ	10-Jun-2020	75.35	76.35	77.50	74.50	75.75	75.55	75.79	14665	11.11	411	8643	58.94
TRIDENT	EQ	10-Jun-2020	6.40	6.35	7.00	6.25	7.00	7.00	6.80	15804317	1074.95	14240	11449501	72.45
TRIGYN	EQ	10-Jun-2020	29.55	29.95	30.35	29.05	29.50	29.50	29.57	14731	4.36	184	11620	78.88
TRIL	EQ	10-Jun-2020	7.45	7.90	8.90	7.70	8.90	8.90	8.47	702892	59.57	1453	394177	56.08
TRITURBINE	EQ	10-Jun-2020	70.80	72.90	73.00	68.75	69.25	69.15	69.77	16102	11.23	520	10366	64.38
TRIVENI	EQ	10-Jun-2020	47.80	48.00	50.00	47.40	49.70	49.65	49.08	921219	452.14	4048	371666	40.35
TTKHLTCARE	EQ	10-Jun-2020	441.10	441.10	484.90	437.05	467.50	464.65	465.75	6628	30.87	437	4823	72.77
TTKPRESTIG	EQ	10-Jun-2020	5262.45	5270.00	5327.95	5201.00	5250.00	5253.25	5240.79	1595	83.59	637	661	41.44
TTL	EQ	10-Jun-2020	30.65	30.65	31.00	30.10	30.45	30.45	30.41	8284	2.52	109	6808	82.18
TTML	EQ	10-Jun-2020	3.70	3.85	3.85	3.55	3.55	3.55	3.68	3940313	145.08	3444	3070771	77.93
TV18BRDCST	EQ	10-Jun-2020	25.65	25.70	28.75	25.60	28.30	28.25	27.40	12703565	3480.35	28144	5473194	43.08
TVSELECT	EQ	10-Jun-2020	111.50	117.05	117.05	114.10	117.05	117.05	116.84	132263	154.54	1126	83739	63.31
TVSMOTOR	EQ	10-Jun-2020	351.25	353.00	361.35	342.15	344.35	343.85	348.27	3234900	11266.06	38680	839489	25.95
TVSSRICHAK	EQ	10-Jun-2020	1416.95	1420.00	1443.95	1400.15	1414.00	1411.25	1416.73	8948	126.77	1538	2250	25.15
TVTODAY	EQ	10-Jun-2020	189.55	192.45	196.40	190.10	193.60	192.90	192.96	67224	129.71	2421	37153	55.27
TVVISION	EQ	10-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	9098	0.12	17	9098	100.00
TWL	EQ	10-Jun-2020	33.30	33.15	33.85	33.15	33.30	33.25	33.41	71011	23.73	623	41330	58.20
UBL	EQ	10-Jun-2020	1010.20	1015.25	1027.45	997.55	1013.75	1009.65	1008.11	475760	4796.16	21340	101441	21.32
UBSG1GP	MF	10-Jun-2020	0.73	0.66	0.66	0.66	0.66	0.66	0.66	154703	1.02	45	154703	100.00
UBSG1GPD	MF	10-Jun-2020	0.16	0.15	0.17	0.15	0.17	0.17	0.16	316027	0.51	38	304892	96.48
UCALFUEL	EQ	10-Jun-2020	107.85	108.00	110.90	105.55	106.65	106.70	107.64	33744	36.32	1212	13706	40.62
UCOBANK	EQ	10-Jun-2020	12.75	12.75	14.20	12.60	13.65	13.55	13.53	5806766	785.59	14004	2179546	37.53
UFLEX	EQ	10-Jun-2020	189.05	190.00	193.60	186.50	190.50	190.40	190.26	163398	310.88	3256	68392	41.86
UFO	EQ	10-Jun-2020	88.15	88.00	93.20	82.50	83.65	83.70	85.25	429030	365.75	5161	292713	68.23
UGARSUGAR	EQ	10-Jun-2020	13.70	13.65	15.20	13.35	15.00	14.85	14.42	933205	134.55	2452	381082	40.84
UJAAS	EQ	10-Jun-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	219206	10.96	282	219205	100.00
UJJIVAN	EQ	10-Jun-2020	196.45	196.50	215.25	195.65	214.80	211.55	204.67	9593489	19635.15	69029	777361	8.10
UJJIVANSFB	EQ	10-Jun-2020	30.05	29.55	30.80	29.55	30.65	30.55	30.35	1994738	605.37	6004	965345	48.39
ULTRACEMCO	EQ	10-Jun-2020	3791.35	3825.00	3864.85	3780.00	3799.95	3792.45	3828.45	475926	18220.59	35709	130764	27.48
UMANGDAIRY	EQ	10-Jun-2020	38.20	38.35	41.40	37.65	40.25	40.10	40.01	43568	17.43	684	16162	37.10
UMESLTD	EQ	10-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	53708	0.73	48	53708	100.00
UNICHEMLAB	EQ	10-Jun-2020	130.55	130.50	156.65	130.40	156.65	156.65	147.13	496584	730.61	6315	255153	51.38
UNIENTER	EQ	10-Jun-2020	58.15	57.10	58.80	57.10	58.80	57.90	57.44	1362	0.78	35	877	64.39
UNIONBANK	EQ	10-Jun-2020	28.40	28.65	29.70	28.35	29.50	29.30	29.04	5552416	1612.37	12730	1339826	24.13
UNIPLY	EQ	10-Jun-2020	6.10	6.40	6.40	5.90	6.40	6.40	6.15	1335384	82.11	3658	889436	66.61
UNITECH	BZ	10-Jun-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.54	5316140	82.03	1905	-	-
UNITEDPOLY	SM	10-Jun-2020	6.05	6.10	6.10	6.10	6.10	6.10	6.10	60000	3.66	2	60000	100.00
UNITEDTEA	EQ	10-Jun-2020	233.90	233.50	243.95	228.00	239.95	237.70	238.23	502	1.20	91	372	74.10
UNITY	BZ	10-Jun-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.30	6755	0.02	8	-	-
UNIVCABLES	EQ	10-Jun-2020	112.65	116.95	116.95	110.05	116.00	114.35	112.95	19931	22.51	440	14756	74.04
UNIVPHOTO	EQ	10-Jun-2020	91.75	100.00	100.00	86.75	92.05	92.05	91.81	4786	4.39	127	3130	65.40
UPL	EQ	10-Jun-2020	430.60	432.10	435.55	421.00	426.50	425.00	427.84	4333713	18541.47	56218	2056007	47.44
URJA	EQ	10-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	629742	22.67	462	629742	100.00
USHAMART	EQ	10-Jun-2020	15.15	15.45	15.45	14.85	15.00	15.00	15.08	307772	46.42	746	215321	69.96
UTINEXT50	EQ	10-Jun-2020	260.24	260.50	271.55	260.50	263.00	260.65	263.06	2153	5.66	77	1896	88.06
UTINIFTETF	EQ	10-Jun-2020	1062.75	1067.20	1107.50	1065.10	1095.00	1078.70	1079.17	520	5.61	76	344	66.15
UTISENSETF	EQ	10-Jun-2020	365.73	366.98	367.46	355.06	365.00	364.72	363.86	2088	7.60	95	1660	79.50
UTTAMSTL	EQ	10-Jun-2020	6.00	6.30	6.30	5.70	5.70	5.70	5.92	706071	41.82	695	431173	61.07
UTTAMSUGAR	EQ	10-Jun-2020	73.30	72.55	76.95	70.25	76.95	76.15	74.26	188338	139.87	1829	69217	36.75
UVSL	BE	10-Jun-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	17733896	50.03	2080	-	-
V2RETAIL	EQ	10-Jun-2020	60.30	62.00	63.00	59.50	59.85	59.90	61.37	242950	149.10	4603	139591	57.46
VADILALIND	EQ	10-Jun-2020	546.80	546.15	559.00	531.80	533.25	536.90	542.60	1907	10.35	320	991	51.97
VAIBHAVGBL	EQ	10-Jun-2020	1178.90	1185.00	1225.00	1173.10	1198.00	1191.10	1205.62	33260	400.99	2528	12732	38.28
VAISHALI	EQ	10-Jun-2020	46.00	47.90	47.90	45.50	45.80	45.80	45.82	8935	4.09	162	4930	55.18
VAKRANGEE	EQ	10-Jun-2020	31.45	31.60	32.90	31.50	32.40	32.50	32.32	2056764	664.71	5511	1329026	64.62
VARDHACRLC	EQ	10-Jun-2020	28.05	27.95	28.55	27.85	28.00	28.00	28.04	21888	6.14	61	15585	71.20
VARDMNPOLY	EQ	10-Jun-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	7040	0.28	10	7040	100.00
VARROC	EQ	10-Jun-2020	164.45	161.60	168.00	157.55	168.00	164.95	162.23	341932	554.73	6024	162887	47.64
VASCONEQ	EQ	10-Jun-2020	9.90	10.35	10.35	9.40	9.70	9.65	9.60	178174	17.10	390	122648	68.84
VASWANI	EQ	10-Jun-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1750	0.07	7	1750	100.00
VBL	EQ	10-Jun-2020	626.85	625.00	628.00	615.00	621.70	620.85	621.52	166850	1037.00	8048	91002	54.54
VEDL	EQ	10-Jun-2020	104.60	104.60	108.75	104.30	106.35	106.10	106.85	29455782	31474.20	125410	5659676	19.21
VENKEYS	EQ	10-Jun-2020	1237.35	1249.15	1274.95	1222.00	1232.00	1236.75	1246.98	264592	3299.42	14874	70414	26.61
VENUSREM	BE	10-Jun-2020	53.65	54.00	56.30	51.00	56.30	56.30	54.76	33253	18.21	201	-	-
VERA	SM	10-Jun-2020	64.70	64.90	65.40	64.90	65.40	65.40	65.18	16500	10.76	3	16500	100.00
VERTOZ	EQ	10-Jun-2020	71.45	75.95	75.95	67.40	71.95	69.80	71.77	29972	21.51	355	4591	15.32
VESUVIUS	EQ	10-Jun-2020	867.30	864.15	872.00	864.00	867.05	868.25	869.65	6630	57.66	92	6420	96.83
VETO	EQ	10-Jun-2020	35.35	36.40	36.45	34.20	35.90	34.85	35.18	13412	4.72	398	8323	62.06
VGUARD	EQ	10-Jun-2020	181.60	182.10	183.55	179.15	180.10	179.95	180.42	160605	289.77	2828	99531	61.97
VHL	EQ	10-Jun-2020	1104.00	1102.00	1119.00	1100.00	1119.00	1105.60	1102.95	192	2.12	21	182	94.79
VICEROY	BE	10-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	22844	0.46	43	-	-
VIDEOIND	BZ	10-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	76677	1.11	94	-	-
VIDHIING	EQ	10-Jun-2020	62.05	61.25	63.40	61.10	62.00	62.10	62.13	16167	10.04	384	8598	53.18
VIJIFIN	EQ	10-Jun-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.42	386272	1.62	93	197720	51.19
VIKASECO	EQ	10-Jun-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	69667	3.52	77	69667	100.00
VIKASMCORP	BE	10-Jun-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	29603	0.95	29	-	-
VIKASPROP	EQ	10-Jun-2020	3.95	4.00	4.00	4.00	4.00	4.00	4.00	1786750	71.47	176	1786750	100.00
VIKASWSP	EQ	10-Jun-2020	7.00	7.30	7.35	7.05	7.35	7.35	7.24	507466	36.73	746	408472	80.49
VIMTALABS	EQ	10-Jun-2020	79.80	82.00	95.75	81.00	95.75	95.75	90.71	556012	504.34	7662	176907	31.82
VINATIORGA	EQ	10-Jun-2020	1009.70	1016.00	1044.00	1012.05	1031.00	1027.85	1029.69	71149	732.61	5525	26783	37.64
VINDHYATEL	EQ	10-Jun-2020	631.65	631.00	650.40	616.00	638.85	637.30	631.78	17036	107.63	1225	8847	51.93
VINNY	SM	10-Jun-2020	42.00	41.50	41.50	41.50	41.50	41.50	41.50	6000	2.49	2	6000	100.00
VINYLINDIA	EQ	10-Jun-2020	95.85	96.20	101.50	96.00	97.50	97.20	98.47	208354	205.16	4147	62354	29.93
VIPCLOTHNG	EQ	10-Jun-2020	7.45	7.80	7.80	7.65	7.80	7.80	7.79	46466	3.62	105	35973	77.42
VIPIND	EQ	10-Jun-2020	259.20	258.00	258.00	250.20	253.90	253.65	252.98	585691	1481.67	12066	153042	26.13
VIPULLTD	EQ	10-Jun-2020	15.10	15.20	15.25	15.00	15.00	15.00	15.07	16389	2.47	55	14037	85.65
VISAKAIND	EQ	10-Jun-2020	220.60	220.00	223.60	212.45	214.80	214.85	215.87	33293	71.87	1167	19201	57.67
VISASTEEL	EQ	10-Jun-2020	5.05	4.95	5.05	4.80	4.80	4.80	4.87	13356	0.65	61	9445	70.72
VISHAL	BE	10-Jun-2020	264.10	277.00	277.00	251.00	251.00	251.00	251.34	2641	6.64	20	-	-
VISHNU	EQ	10-Jun-2020	128.65	133.80	133.80	127.00	129.70	129.85	130.50	11830	15.44	297	7219	61.02
VISHWARAJ	EQ	10-Jun-2020	74.85	74.00	77.90	73.40	76.30	76.75	75.05	9483	7.12	541	2423	25.55
VIVIMEDLAB	EQ	10-Jun-2020	12.25	12.40	13.45	12.10	13.45	13.45	13.09	371102	48.58	721	250691	67.55
VLSFINANCE	EQ	10-Jun-2020	42.90	44.70	44.70	42.60	42.80	42.80	42.95	25771	11.07	400	14751	57.24
VMART	EQ	10-Jun-2020	1781.50	1781.50	1955.00	1766.15	1885.00	1890.40	1899.96	88653	1684.37	8858	16812	18.96
VOLTAMP	EQ	10-Jun-2020	1036.10	1050.00	1083.80	1036.00	1077.70	1073.15	1067.46	56871	607.07	4654	44690	78.58
VOLTAS	EQ	10-Jun-2020	547.85	550.00	559.00	545.20	551.60	553.45	551.67	2440281	13462.19	37395	296009	12.13
VRLLOG	EQ	10-Jun-2020	159.90	159.00	161.80	156.50	159.00	159.35	158.61	84568	134.13	2218	51527	60.93
VSSL	EQ	10-Jun-2020	65.65	64.65	66.00	62.15	62.65	62.95	63.07	14356	9.05	408	8494	59.17
VSTIND	EQ	10-Jun-2020	3267.90	3283.00	3320.00	3191.05	3215.00	3217.90	3221.74	17054	549.44	2782	7748	45.43
VSTTILLERS	EQ	10-Jun-2020	1191.55	1191.55	1235.00	1163.00	1205.00	1201.75	1208.91	10359	125.23	1225	5492	53.02
VTL	EQ	10-Jun-2020	730.30	731.45	747.85	729.50	739.85	733.40	739.14	8445	62.42	1695	4703	55.69
WABAG	EQ	10-Jun-2020	113.10	113.00	118.00	112.05	114.60	114.00	114.18	153534	175.30	4002	83114	54.13
WABCOINDIA	EQ	10-Jun-2020	6869.40	6861.00	6878.90	6858.05	6874.90	6871.90	6867.75	4702	322.92	380	3585	76.24
WALCHANNAG	EQ	10-Jun-2020	42.00	42.80	43.15	41.55	42.75	42.30	42.45	70669	30.00	631	41892	59.28
WANBURY	BE	10-Jun-2020	20.40	20.40	21.40	20.40	20.70	20.70	20.97	6589	1.38	41	-	-
WATERBASE	EQ	10-Jun-2020	99.65	99.70	100.65	97.00	98.10	98.10	98.38	214547	211.06	2367	71352	33.26
WEBELSOLAR	EQ	10-Jun-2020	17.05	17.25	18.75	17.25	18.75	18.65	18.19	76534	13.92	556	57160	74.69
WEIZMANIND	EQ	10-Jun-2020	24.30	24.00	24.50	23.25	23.25	23.25	23.86	5508	1.31	50	2403	43.63
WELCORP	EQ	10-Jun-2020	80.50	84.00	84.00	77.00	79.15	79.25	79.36	1796317	1425.50	11332	854894	47.59
WELENT	EQ	10-Jun-2020	67.60	67.60	73.15	67.60	69.65	68.90	69.94	206140	144.18	1417	68083	33.03
WELINV	EQ	10-Jun-2020	164.05	160.10	160.10	160.10	160.10	160.10	160.10	119	0.19	5	119	100.00
WELSPUNIND	EQ	10-Jun-2020	32.25	32.25	33.15	31.05	32.95	32.80	31.92	412636	131.72	2129	221326	53.64
WENDT	EQ	10-Jun-2020	2973.85	2973.85	2973.85	2890.00	2905.00	2922.85	2917.51	313	9.13	129	248	79.23
WESTLIFE	EQ	10-Jun-2020	294.80	295.80	301.95	294.35	297.00	297.05	297.50	200744	597.21	7863	98960	49.30
WHEELS	EQ	10-Jun-2020	515.30	511.10	524.95	495.00	498.00	498.50	505.89	8177	41.37	653	4987	60.99
WHIRLPOOL	EQ	10-Jun-2020	2050.90	2061.00	2090.00	2035.00	2053.00	2060.80	2067.58	34309	709.37	4470	13843	40.35
WILLAMAGOR	EQ	10-Jun-2020	15.10	13.65	15.90	13.65	15.20	14.70	14.62	2174	0.32	26	2035	93.61
WINDMACHIN	EQ	10-Jun-2020	15.85	16.30	16.60	15.65	16.00	16.05	16.05	16979	2.73	126	14155	83.37
WIPL	BE	10-Jun-2020	52.75	52.80	52.80	52.00	52.05	52.05	52.22	7230	3.78	9	-	-
WIPRO	EQ	10-Jun-2020	218.35	220.00	221.05	215.60	216.40	217.00	217.98	7394276	16117.71	62139	1572058	21.26
WOCKPHARMA	EQ	10-Jun-2020	264.70	266.50	272.30	257.90	261.00	259.95	264.59	1132867	2997.50	18161	291433	25.73
WONDERLA	EQ	10-Jun-2020	136.40	136.50	137.50	132.25	134.95	134.30	133.85	52761	70.62	1795	31493	59.69
WSI	EQ	10-Jun-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.29	4531	0.06	13	4199	92.67
WSTCSTPAPR	EQ	10-Jun-2020	157.55	156.10	158.25	154.00	155.00	154.80	155.75	71227	110.93	1810	45417	63.76
XCHANGING	EQ	10-Jun-2020	45.05	44.00	47.00	44.00	45.00	44.95	45.76	27565	12.61	603	18817	68.26
XELPMOC	EQ	10-Jun-2020	61.85	73.45	74.20	56.20	74.20	74.20	72.84	129117	94.05	1346	70047	54.25
XPROINDIA	EQ	10-Jun-2020	18.30	18.30	19.50	18.00	19.50	18.95	18.81	1493	0.28	31	1489	99.73
YESBANK	EQ	10-Jun-2020	29.85	30.35	30.75	30.00	30.60	30.40	30.42	15647848	4759.81	37064	6309165	40.32
ZEEL	EQ	10-Jun-2020	192.40	193.00	194.60	188.10	190.75	189.80	190.64	17134647	32665.63	114723	1903257	11.11
ZEEL	P2	10-Jun-2020	3.60	3.60	3.60	3.55	3.55	3.55	3.60	66375	2.39	24	62875	94.73
ZEELEARN	EQ	10-Jun-2020	13.25	13.05	13.70	12.85	13.20	13.20	13.29	666549	88.59	1191	449837	67.49
ZEEMEDIA	EQ	10-Jun-2020	7.05	7.40	7.40	7.25	7.40	7.40	7.39	1288286	95.14	1408	843976	65.51
ZENITHBIR	EQ	10-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	61028	0.52	31	61028	100.00
ZENITHEXPO	EQ	10-Jun-2020	36.05	35.10	37.65	34.55	35.55	36.90	36.58	1678	0.61	31	1177	70.14
ZENSARTECH	EQ	10-Jun-2020	113.15	113.30	117.00	110.00	116.50	116.05	114.21	144306	164.82	3673	108197	74.98
ZENTEC	EQ	10-Jun-2020	53.55	53.55	53.55	47.20	49.50	49.20	49.43	441241	218.09	3881	208854	47.33
ZODIAC	SM	10-Jun-2020	12.80	13.40	13.40	13.40	13.40	13.40	13.40	2000	0.27	1	2000	100.00
ZODIACLOTH	EQ	10-Jun-2020	113.30	120.90	120.90	112.95	117.45	117.30	116.83	3252	3.80	184	1989	61.16
ZODJRDMKJ	EQ	10-Jun-2020	25.05	25.50	25.50	22.25	22.70	23.20	23.74	4030	0.96	148	2111	52.38
ZOTA	EQ	10-Jun-2020	148.35	154.70	154.70	145.10	146.55	147.45	150.03	12573	18.86	370	7396	58.82
ZUARI	EQ	10-Jun-2020	92.80	95.80	95.80	91.65	92.00	92.45	93.09	13346	12.42	304	8223	61.61
ZUARIGLOB	EQ	10-Jun-2020	44.65	44.70	45.65	43.00	43.50	43.70	44.20	17680	7.81	256	10611	60.02
ZYDUSWELL	EQ	10-Jun-2020	1268.30	1260.00	1280.00	1251.05	1262.10	1265.15	1265.05	18114	229.15	2085	8963	49.48