nse-sec-bhavdata-full-2020-06-11.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	11-Jun-2020	29.15	29.70	29.75	27.70	28.10	28.10	28.65	46329	13.27	535	35358	76.32
21STCENMGM	EQ	11-Jun-2020	11.00	10.80	10.85	10.80	10.85	10.85	10.84	37	0.00	5	37	100.00
3IINFOTECH	EQ	11-Jun-2020	2.40	2.50	2.50	2.30	2.40	2.35	2.41	9977299	240.55	3043	5749462	57.63
3MINDIA	EQ	11-Jun-2020	18260.10	18350.00	18350.00	17445.00	17500.00	17578.55	17839.04	7088	1264.43	2931	4352	61.40
5PAISA	EQ	11-Jun-2020	167.10	169.00	169.00	165.10	166.00	166.80	167.96	10003	16.80	149	9160	91.57
63MOONS	EQ	11-Jun-2020	77.00	80.85	80.85	80.85	80.85	80.85	80.85	62667	50.67	225	54550	87.05
719GS2060	GS	11-Jun-2020	110.12	110.10	110.10	107.00	107.00	107.00	108.20	80	0.09	4	80	100.00
A2ZINFRA	EQ	11-Jun-2020	4.55	4.55	4.65	4.40	4.50	4.45	4.50	567478	25.55	610	260052	45.83
AARON	SM	11-Jun-2020	42.90	42.50	42.50	42.50	42.50	42.50	42.50	3300	1.40	1	3300	100.00
AARTIDRUGS	EQ	11-Jun-2020	989.40	984.90	989.40	967.00	972.55	970.40	976.40	52480	512.41	3141	26803	51.07
AARTIIND	EQ	11-Jun-2020	933.25	933.00	938.00	919.10	925.60	926.10	929.70	275490	2561.22	11133	133463	48.45
AARVEEDEN	EQ	11-Jun-2020	11.80	12.35	12.35	11.50	11.70	11.70	11.89	16720	1.99	99	12307	73.61
AAVAS	EQ	11-Jun-2020	1325.45	1326.00	1340.00	1202.05	1244.00	1247.85	1255.94	89345	1122.12	9080	48073	53.81
ABAN	EQ	11-Jun-2020	23.25	24.40	24.40	22.05	22.50	22.35	22.60	86054	19.45	693	55811	64.86
ABB	EQ	11-Jun-2020	830.35	834.00	839.95	808.00	811.90	810.05	819.78	123269	1010.54	7359	47545	38.57
ABBOTINDIA	EQ	11-Jun-2020	16325.35	16300.00	16500.00	15911.00	16050.00	16035.50	16196.12	19232	3114.84	6986	10546	54.84
ABCAPITAL	EQ	11-Jun-2020	54.75	55.25	58.75	53.80	55.25	55.20	56.80	7551307	4289.24	25504	1747269	23.14
ABFRL	EQ	11-Jun-2020	129.40	127.20	134.45	127.00	129.50	129.85	131.63	1814479	2388.39	20261	570930	31.47
ABSLBANETF	EQ	11-Jun-2020	200.00	201.00	201.00	201.00	201.00	201.00	201.00	500	1.01	5	500	100.00
ABSLNN50ET	EQ	11-Jun-2020	261.00	261.00	261.00	250.00	253.70	251.24	251.98	33	0.08	10	23	69.70
ACC	EQ	11-Jun-2020	1275.30	1265.00	1282.70	1240.80	1247.25	1244.55	1262.33	865237	10922.11	33399	169338	19.57
ACCELYA	EQ	11-Jun-2020	937.60	937.65	944.35	937.30	938.05	939.05	941.52	6815	64.16	217	2821	41.39
ACCURACY	SM	11-Jun-2020	23.85	23.60	24.10	23.00	23.00	23.10	23.31	16000	3.73	10	12800	80.00
ACE	EQ	11-Jun-2020	52.00	52.25	59.00	52.25	54.00	53.85	55.55	1176090	653.33	6904	499167	42.44
ADANIENT	EQ	11-Jun-2020	151.85	151.85	165.45	150.25	152.65	151.80	158.29	16533100	26170.49	96730	2617307	15.83
ADANIGAS	EQ	11-Jun-2020	134.55	134.60	139.45	133.15	134.00	134.00	136.10	2528253	3440.92	18634	721387	28.53
ADANIGREEN	EQ	11-Jun-2020	328.20	344.60	344.60	315.30	332.90	332.05	336.68	5505021	18534.44	86371	3164084	57.48
ADANIPORTS	EQ	11-Jun-2020	346.55	348.00	348.00	336.80	339.90	338.65	341.36	4260956	14545.25	42835	1752011	41.12
ADANIPOWER	EQ	11-Jun-2020	38.80	38.85	38.90	37.65	37.80	37.85	38.26	11304368	4325.60	19586	2413475	21.35
ADANITRANS	EQ	11-Jun-2020	197.80	199.65	207.65	197.85	198.90	199.80	205.08	4767879	9778.20	23092	2074281	43.51
ADFFOODS	EQ	11-Jun-2020	291.55	292.00	297.75	279.00	279.25	281.95	288.85	55770	161.09	1600	24528	43.98
ADHUNIKIND	EQ	11-Jun-2020	19.35	19.85	19.90	18.80	19.45	19.15	19.49	24120	4.70	215	19809	82.13
ADORWELD	EQ	11-Jun-2020	260.15	264.40	264.45	251.60	252.00	252.20	256.46	6297	16.15	439	3347	53.15
ADROITINFO	EQ	11-Jun-2020	6.30	6.85	6.90	6.10	6.90	6.70	6.53	45570	2.98	204	28969	63.57
ADSL	EQ	11-Jun-2020	18.40	19.00	19.30	18.55	19.30	19.30	19.23	87968	16.92	297	70224	79.83
ADVANIHOTR	EQ	11-Jun-2020	55.95	57.90	58.70	53.20	53.20	53.20	55.11	46495	25.62	254	36831	79.21
ADVENZYMES	EQ	11-Jun-2020	172.05	172.05	173.00	165.10	165.85	166.25	167.82	165323	277.45	3469	92715	56.08
AEGISCHEM	EQ	11-Jun-2020	188.55	188.05	191.00	182.15	183.70	183.90	185.79	119146	221.36	4271	80252	67.36
AFFLE	EQ	11-Jun-2020	1502.05	1509.60	1509.60	1475.00	1488.00	1484.15	1487.23	34090	507.00	3839	22477	65.93
AGARIND	EQ	11-Jun-2020	78.10	79.00	79.90	70.30	70.30	70.55	74.07	72915	54.01	1021	50472	69.22
AGCNET	EQ	11-Jun-2020	324.30	310.00	318.80	308.10	308.10	308.10	310.32	6512	20.21	138	5116	78.56
AGRITECH	BE	11-Jun-2020	37.05	38.80	38.80	35.60	35.70	36.95	37.16	12212	4.54	109	-	-
AGROPHOS	EQ	11-Jun-2020	14.20	14.85	14.90	13.50	14.90	14.50	14.54	159477	23.19	613	128864	80.80
AHLEAST	EQ	11-Jun-2020	140.90	137.65	139.65	136.30	136.35	136.45	137.48	791	1.09	32	533	67.38
AHLUCONT	EQ	11-Jun-2020	204.95	204.00	205.00	192.05	193.20	193.25	196.91	91843	180.85	1015	79517	86.58
AHLWEST	EQ	11-Jun-2020	277.50	270.00	285.00	267.30	275.80	274.80	274.33	2040	5.60	125	1348	66.08
AIAENG	EQ	11-Jun-2020	1740.90	1715.00	1794.00	1690.00	1690.00	1709.50	1747.97	101435	1773.06	9428	29218	28.80
AIONJSW	EQ	11-Jun-2020	14.90	14.60	14.95	14.50	14.80	14.70	14.69	70700	10.39	257	50269	71.10
AIRAN	EQ	11-Jun-2020	17.80	19.55	19.55	18.20	19.55	19.55	19.51	397903	77.64	1268	366353	92.07
AJANTPHARM	EQ	11-Jun-2020	1497.20	1503.00	1504.90	1475.00	1485.00	1480.80	1490.79	98670	1470.96	6429	26382	26.74
AJMERA	EQ	11-Jun-2020	88.20	88.30	89.50	84.75	85.25	85.40	87.02	48357	42.08	1032	23435	48.46
AKASH	BE	11-Jun-2020	88.00	85.00	91.00	85.00	91.00	89.40	88.14	350	0.31	4	-	-
AKSHARCHEM	EQ	11-Jun-2020	212.40	214.50	219.70	206.15	206.55	207.50	213.32	29882	63.74	1059	10585	35.42
AKSHOPTFBR	EQ	11-Jun-2020	6.30	6.40	6.60	6.30	6.60	6.55	6.56	977679	64.10	1159	705640	72.18
AKZOINDIA	EQ	11-Jun-2020	1899.90	1883.05	1917.95	1883.00	1883.00	1890.60	1894.19	6050	114.60	828	5194	85.85
ALANKIT	EQ	11-Jun-2020	14.90	15.50	15.50	14.65	15.00	15.05	15.17	90397	13.72	491	56448	62.44
ALBERTDAVD	EQ	11-Jun-2020	534.05	537.45	549.35	528.50	534.10	533.60	539.40	36021	194.30	1916	16879	46.86
ALCHEM	BE	11-Jun-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	24345	1.77	44	-	-
ALEMBICLTD	EQ	11-Jun-2020	59.05	59.05	59.40	55.60	56.55	56.30	57.78	361870	209.08	5255	182428	50.41
ALICON	EQ	11-Jun-2020	242.40	251.25	251.25	235.00	240.40	236.55	240.00	1615	3.88	143	1230	76.16
ALKALI	EQ	11-Jun-2020	48.00	48.00	48.70	46.60	47.30	47.15	47.87	9041	4.33	377	4613	51.02
ALKEM	EQ	11-Jun-2020	2378.65	2390.55	2394.00	2340.00	2358.00	2357.80	2359.05	179804	4241.68	15405	116808	64.96
ALKYLAMINE	EQ	11-Jun-2020	2025.45	2035.00	2151.15	2000.10	2124.00	2111.85	2100.37	58147	1221.30	6856	23000	39.55
ALLCARGO	EQ	11-Jun-2020	78.40	78.40	81.00	78.00	79.20	79.10	79.43	108449	86.14	1312	64412	59.39
ALLSEC	EQ	11-Jun-2020	204.15	204.15	208.70	190.00	194.00	192.45	195.42	5930	11.59	266	4663	78.63
ALMONDZ	EQ	11-Jun-2020	11.00	10.45	11.90	10.10	11.00	10.55	10.95	4886	0.53	69	3812	78.02
ALOKINDS	EQ	11-Jun-2020	25.85	27.10	27.10	27.10	27.10	27.10	27.10	1905867	516.49	1091	1905865	100.00
ALPA	EQ	11-Jun-2020	21.10	21.55	22.80	21.05	21.70	21.40	21.84	104658	22.86	585	56394	53.88
ALPHAGEO	EQ	11-Jun-2020	206.15	205.00	209.50	192.80	194.55	195.35	201.43	91623	184.56	2744	47790	52.16
ALPSINDUS	EQ	11-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	13954	0.15	24	13954	100.00
AMARAJABAT	EQ	11-Jun-2020	662.50	662.50	665.90	639.05	642.00	640.90	650.44	631887	4110.07	12167	58765	9.30
AMBER	EQ	11-Jun-2020	1415.85	1420.00	1459.30	1357.40	1370.00	1388.35	1425.08	47325	674.42	6865	27880	58.91
AMBIKCO	EQ	11-Jun-2020	665.30	655.55	674.00	655.50	674.00	672.10	666.43	2588	17.25	302	1942	75.04
AMBUJACEM	EQ	11-Jun-2020	192.00	191.50	194.25	189.00	190.05	189.50	191.63	3397620	6510.98	46222	1589407	46.78
AMDIND	EQ	11-Jun-2020	16.05	15.50	16.40	15.30	15.55	15.60	15.79	9814	1.55	135	6290	64.09
AMJLAND	EQ	11-Jun-2020	15.20	15.20	15.50	14.75	15.30	15.00	15.09	7409	1.12	67	5345	72.14
AMJUMBO	SM	11-Jun-2020	7.45	7.10	7.80	7.10	7.80	7.80	7.45	16000	1.19	2	8000	50.00
AMRUTANJAN	EQ	11-Jun-2020	392.15	398.00	398.00	380.00	383.00	381.75	386.52	480026	1855.39	12452	162730	33.90
ANANTRAJ	EQ	11-Jun-2020	22.55	23.65	23.65	21.45	23.65	23.65	23.08	962299	222.06	3805	650434	67.59
ANDHRACEMT	EQ	11-Jun-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	265806	14.89	474	260795	98.11
ANDHRAPAP	EQ	11-Jun-2020	224.30	224.30	240.00	219.30	229.85	225.60	229.74	12672	29.11	407	9018	71.16
ANDHRSUGAR	EQ	11-Jun-2020	259.05	266.50	272.00	250.10	254.95	255.00	263.52	73585	193.91	2638	32156	43.70
ANIKINDS	EQ	11-Jun-2020	10.10	9.90	10.30	9.70	9.70	9.90	9.95	9725	0.97	39	6990	71.88
ANSALAPI	BE	11-Jun-2020	4.20	4.25	4.30	4.00	4.20	4.05	4.07	479261	19.51	317	-	-
ANSALHSG	EQ	11-Jun-2020	3.55	3.50	3.70	3.50	3.50	3.55	3.57	86902	3.11	86	58477	67.29
ANUP	EQ	11-Jun-2020	331.45	330.45	348.00	326.60	344.00	342.55	343.79	4573	15.72	293	3727	81.50
APARINDS	EQ	11-Jun-2020	325.45	329.55	329.55	315.00	319.10	316.85	322.74	12015	38.78	801	7401	61.60
APCL	EQ	11-Jun-2020	128.55	128.55	128.70	124.70	128.00	126.40	126.40	2532	3.20	238	1750	69.12
APCOTEXIND	EQ	11-Jun-2020	109.55	112.00	115.00	106.70	107.00	107.05	111.64	64044	71.50	1381	37503	58.56
APEX	EQ	11-Jun-2020	249.35	247.85	252.00	222.25	231.45	230.95	236.77	336946	797.78	7663	161010	47.79
APLAPOLLO	EQ	11-Jun-2020	1664.40	1664.40	1667.00	1605.00	1611.00	1618.80	1639.64	20384	334.22	3479	10351	50.78
APLLTD	EQ	11-Jun-2020	856.90	859.85	876.85	837.85	845.00	844.50	859.76	441090	3792.33	21168	191256	43.36
APOLLO	EQ	11-Jun-2020	99.45	98.50	100.80	97.05	98.10	97.70	98.39	72469	71.30	1498	35995	49.67
APOLLOHOSP	EQ	11-Jun-2020	1355.65	1359.00	1391.00	1339.00	1349.00	1347.55	1365.10	677212	9244.59	41694	151665	22.40
APOLLOPIPE	EQ	11-Jun-2020	350.80	351.95	351.95	340.00	351.75	350.00	348.50	27867	97.12	2205	19771	70.95
APOLLOTYRE	EQ	11-Jun-2020	105.65	106.85	109.20	104.25	104.95	105.00	106.73	9369880	10000.71	39508	1231560	13.14
APOLSINHOT	EQ	11-Jun-2020	497.80	501.95	513.05	480.90	500.00	495.00	486.57	2247	10.93	86	2146	95.51
APTECHT	EQ	11-Jun-2020	104.05	105.50	105.50	101.00	101.95	101.65	102.87	81537	83.88	1371	52157	63.97
ARCHIDPLY	EQ	11-Jun-2020	21.00	20.65	21.40	20.25	20.40	20.45	20.72	5053	1.05	112	4351	86.11
ARCHIES	EQ	11-Jun-2020	11.30	11.00	11.40	11.00	11.15	11.20	11.17	28966	3.23	95	26188	90.41
ARCOTECH	BE	11-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	31604	0.66	68	-	-
ARENTERP	EQ	11-Jun-2020	10.85	11.35	11.35	10.35	10.40	10.65	10.87	7188	0.78	55	4876	67.84
ARIES	EQ	11-Jun-2020	66.55	66.70	68.45	64.30	66.85	65.35	66.84	30553	20.42	587	17805	58.28
ARIHANT	EQ	11-Jun-2020	14.15	14.55	14.55	13.70	13.70	13.70	14.19	1580	0.22	13	1530	96.84
ARIHANTSUP	EQ	11-Jun-2020	23.75	23.75	24.90	22.80	23.60	23.60	24.05	16112	3.88	76	14836	92.08
ARMANFIN	EQ	11-Jun-2020	423.85	443.90	445.00	405.00	425.00	421.70	432.69	28872	124.93	1218	15427	53.43
AROGRANITE	EQ	11-Jun-2020	24.85	25.50	25.50	24.00	24.25	24.30	24.48	3327	0.81	79	2551	76.68
ARROWGREEN	EQ	11-Jun-2020	53.40	56.05	56.05	51.20	54.60	53.65	54.95	11764	6.46	263	8854	75.26
ARSHIYA	BE	11-Jun-2020	11.55	11.95	11.95	11.00	11.00	11.00	11.08	44767	4.96	98	-	-
ARSSINFRA	EQ	11-Jun-2020	15.40	15.40	15.65	14.65	14.65	14.65	14.82	18019	2.67	82	16189	89.84
ARTEMISMED	EQ	11-Jun-2020	183.00	190.00	190.00	172.10	173.50	173.90	181.59	3886	7.06	150	1865	47.99
ARVIND	EQ	11-Jun-2020	32.85	34.75	35.60	33.15	34.00	33.65	34.49	4956653	1709.72	16876	2052612	41.41
ARVINDFASN	EQ	11-Jun-2020	167.50	164.25	175.85	164.25	171.15	171.60	172.26	193270	332.92	2994	124909	64.63
ARVSMART	EQ	11-Jun-2020	69.75	69.05	70.95	67.15	67.30	67.70	69.08	15743	10.88	494	9419	59.83
ASAHIINDIA	EQ	11-Jun-2020	179.20	179.05	180.00	172.05	172.45	173.85	175.31	11881	20.83	718	7303	61.47
ASAHISONG	EQ	11-Jun-2020	112.00	112.05	115.80	107.00	108.45	107.65	109.62	7067	7.75	265	5797	82.03
ASAL	EQ	11-Jun-2020	19.00	18.50	19.60	18.50	18.65	18.75	19.10	8262	1.58	68	5646	68.34
ASALCBR	EQ	11-Jun-2020	217.15	220.40	221.40	211.00	215.50	214.65	216.77	37998	82.37	1570	21619	56.90
ASCOM	SM	11-Jun-2020	32.50	32.00	32.50	31.50	32.50	32.50	32.33	36000	11.64	9	36000	100.00
ASHAPURMIN	EQ	11-Jun-2020	38.80	40.40	42.65	36.75	40.65	40.90	41.79	268680	112.28	1350	137768	51.28
ASHIANA	EQ	11-Jun-2020	50.00	50.50	51.05	49.00	49.00	49.10	49.77	39420	19.62	564	33469	84.90
ASHIMASYN	EQ	11-Jun-2020	6.05	6.05	6.15	5.55	5.80	5.65	5.84	57051	3.33	179	41491	72.73
ASHOKA	EQ	11-Jun-2020	53.05	52.95	54.90	51.70	52.65	52.15	53.46	1966093	1050.99	9872	1176496	59.84
ASHOKLEY	EQ	11-Jun-2020	52.70	52.10	52.35	50.70	51.25	51.10	51.46	40375221	20777.51	78424	11714462	29.01
ASIANHOTNR	EQ	11-Jun-2020	56.55	55.25	56.70	54.40	55.80	55.25	55.58	16549	9.20	339	9232	55.79
ASIANPAINT	EQ	11-Jun-2020	1635.95	1635.95	1646.00	1607.00	1610.70	1610.60	1623.00	1888436	30649.40	90713	494924	26.21
ASIANTILES	EQ	11-Jun-2020	150.35	150.35	155.00	142.30	143.65	143.30	149.07	298029	444.26	5375	194223	65.17
ASPINWALL	EQ	11-Jun-2020	112.30	116.50	116.50	106.50	111.70	107.95	110.82	1378	1.53	40	1196	86.79
ASTEC	EQ	11-Jun-2020	694.00	691.00	699.65	680.00	681.00	682.95	690.37	83320	575.22	6433	27417	32.91
ASTERDM	EQ	11-Jun-2020	102.00	103.00	103.45	101.80	102.45	102.20	102.38	174436	178.59	4365	108468	62.18
ASTRAL	EQ	11-Jun-2020	898.30	900.00	900.00	875.00	882.00	878.10	887.91	51045	453.23	4184	27422	53.72
ASTRAMICRO	EQ	11-Jun-2020	80.95	80.00	83.45	76.10	77.25	77.05	78.78	380630	299.87	2970	209770	55.11
ASTRAZEN	EQ	11-Jun-2020	3429.30	3420.00	3425.00	3315.00	3318.00	3327.05	3364.94	38329	1289.75	4916	14987	39.10
ASTRON	EQ	11-Jun-2020	32.55	32.65	33.20	31.60	33.00	32.95	32.77	50133	16.43	411	37241	74.28
ATFL	EQ	11-Jun-2020	517.80	518.00	523.00	508.10	508.10	510.50	515.84	5845	30.15	432	3976	68.02
ATLANTA	EQ	11-Jun-2020	7.80	8.15	8.15	7.45	7.45	7.45	7.56	62503	4.73	651	43501	69.60
ATLASCYCLE	BE	11-Jun-2020	37.70	35.85	35.85	35.85	35.85	35.85	35.85	13391	4.80	105	-	-
ATUL	EQ	11-Jun-2020	4646.75	4636.00	4674.85	4501.10	4517.00	4513.80	4596.86	24373	1120.39	3858	5823	23.89
ATULAUTO	EQ	11-Jun-2020	161.80	165.35	165.35	157.45	159.00	159.20	160.74	24913	40.05	879	15559	62.45
AUBANK	EQ	11-Jun-2020	486.75	486.75	497.65	462.45	462.45	463.45	480.55	495721	2382.20	20044	266449	53.75
AURIONPRO	EQ	11-Jun-2020	56.00	62.00	62.00	53.05	54.50	54.45	58.12	108018	62.78	1374	58810	54.44
AUROPHARMA	EQ	11-Jun-2020	796.95	789.00	805.45	775.35	783.45	785.85	789.60	6175415	48761.37	160378	1760700	28.51
AUSOMENT	EQ	11-Jun-2020	27.00	28.00	28.00	26.10	27.75	27.75	27.35	769	0.21	15	450	58.52
AUTOAXLES	EQ	11-Jun-2020	515.50	525.00	525.00	478.95	487.00	493.55	506.66	10284	52.11	778	4369	42.48
AUTOIND	BE	11-Jun-2020	19.95	20.90	20.90	19.50	20.90	20.90	20.77	21465	4.46	151	-	-
AUTOLITIND	EQ	11-Jun-2020	18.65	17.90	18.75	17.90	18.30	18.05	18.16	3840	0.70	46	3680	95.83
AVADHSUGAR	EQ	11-Jun-2020	193.10	208.80	208.80	195.05	197.20	197.40	200.36	324878	650.93	6545	137422	42.30
AVANTIFEED	EQ	11-Jun-2020	463.80	463.40	472.95	451.00	451.95	452.30	460.52	500370	2304.28	15861	142103	28.40
AVG	SM	11-Jun-2020	35.60	37.35	37.35	37.35	37.35	37.35	37.35	1200	0.45	1	1200	100.00
AVTNPL	EQ	11-Jun-2020	37.40	37.95	38.00	36.00	36.95	36.55	36.79	108046	39.75	867	72227	66.85
AXISBANK	EQ	11-Jun-2020	427.45	426.50	435.55	408.70	414.45	413.45	422.03	45563053	192290.27	394557	10607767	23.28
AXISCADES	EQ	11-Jun-2020	33.40	33.45	34.25	32.60	33.70	33.35	33.56	62909	21.11	329	46363	73.70
AXISGOLD	EQ	11-Jun-2020	4085.70	4150.00	4178.50	4101.50	4132.00	4132.70	4135.83	1220	50.46	256	786	64.43
AXISNIFTY	EQ	11-Jun-2020	1038.74	1064.63	1064.63	1011.10	1016.18	1017.47	1029.68	139	1.43	30	57	41.01
AYMSYNTEX	EQ	11-Jun-2020	24.35	24.65	24.70	22.25	23.00	22.95	23.61	41035	9.69	286	29314	71.44
BAGFILMS	EQ	11-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	66587	1.60	63	66587	100.00
BAJAJ-AUTO	EQ	11-Jun-2020	2717.20	2717.20	2758.00	2703.40	2718.00	2718.55	2732.53	661183	18067.03	41511	101920	15.41
BAJAJCON	EQ	11-Jun-2020	153.90	154.00	155.60	148.00	149.70	148.80	151.71	356385	540.66	10037	217767	61.10
BAJAJELEC	EQ	11-Jun-2020	418.50	420.00	421.30	400.00	402.20	403.95	410.81	131112	538.62	4297	39506	30.13
BAJAJFINSV	EQ	11-Jun-2020	5223.00	5200.00	5285.00	5130.00	5153.00	5158.00	5195.89	1057333	54937.84	104890	110494	10.45
BAJAJHIND	EQ	11-Jun-2020	6.05	6.35	6.35	5.80	6.20	6.15	6.18	15109359	934.13	12626	9082339	60.11
BAJAJHLDNG	EQ	11-Jun-2020	2468.95	2483.00	2484.45	2402.00	2402.00	2416.65	2427.51	33512	813.51	4924	20853	62.23
BAJFINANCE	EQ	11-Jun-2020	2435.65	2410.00	2459.00	2320.10	2339.00	2338.90	2394.40	10042834	240465.19	378834	958468	9.54
BALAJITELE	EQ	11-Jun-2020	67.75	69.45	69.45	65.00	66.00	65.55	66.46	108046	71.81	740	78994	73.11
BALAMINES	EQ	11-Jun-2020	394.25	395.00	418.40	390.30	404.00	402.95	407.97	165542	675.37	6443	47034	28.41
BALAXI	EQ	11-Jun-2020	119.55	125.50	125.50	114.00	125.45	125.45	123.92	2437	3.02	127	1853	76.04
BALKRISHNA	EQ	11-Jun-2020	13.45	14.30	14.30	12.80	13.50	13.60	13.50	24061	3.25	191	15025	62.45
BALKRISIND	EQ	11-Jun-2020	1148.35	1140.00	1162.15	1129.25	1130.00	1134.60	1146.11	583116	6683.17	25351	156851	26.90
BALLARPUR	EQ	11-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	1434395	11.48	283	1434395	100.00
BALMLAWRIE	EQ	11-Jun-2020	106.00	106.25	108.85	104.25	104.50	104.90	106.20	109300	116.07	2273	47752	43.69
BALPHARMA	EQ	11-Jun-2020	42.55	42.50	42.50	39.60	40.20	40.20	41.32	35483	14.66	428	21772	61.36
BALRAMCHIN	EQ	11-Jun-2020	131.55	140.00	141.70	132.20	134.60	134.30	137.00	6402847	8771.97	66118	3128047	48.85
BANARBEADS	EQ	11-Jun-2020	34.50	34.50	35.00	33.30	33.55	33.60	34.18	1491	0.51	36	1407	94.37
BANARISUG	EQ	11-Jun-2020	959.45	981.00	1005.00	966.10	987.50	982.00	991.33	1897	18.81	494	1029	54.24
BANCOINDIA	EQ	11-Jun-2020	70.20	71.75	73.60	70.00	71.90	70.60	71.66	454046	325.39	3962	228744	50.38
BANDHANBNK	EQ	11-Jun-2020	268.75	271.05	289.20	265.40	267.40	267.50	277.45	28648636	79485.05	308413	3078853	10.75
BANG	EQ	11-Jun-2020	17.40	17.00	17.50	15.85	16.90	16.65	16.53	3248	0.54	78	2080	64.04
BANKBARODA	EQ	11-Jun-2020	47.00	47.20	47.95	45.00	45.20	45.15	46.55	53651971	24975.39	113530	9460787	17.63
BANKBEES	EQ	11-Jun-2020	213.18	212.25	213.99	206.00	206.29	206.77	209.54	1457153	3053.36	11845	335253	23.01
BANKINDIA	EQ	11-Jun-2020	42.20	42.00	43.00	40.60	41.00	40.95	41.90	2810968	1177.90	11731	676348	24.06
BANSWRAS	EQ	11-Jun-2020	90.25	92.00	94.00	83.20	85.50	85.30	90.65	22494	20.39	1046	10550	46.90
BARTRONICS	BZ	11-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	4031	0.08	7	-	-
BASF	EQ	11-Jun-2020	1128.35	1112.10	1140.00	1095.00	1099.00	1098.85	1111.76	30274	336.57	1533	23507	77.65
BASML	EQ	11-Jun-2020	98.95	96.00	98.70	92.00	97.80	97.35	96.71	833	0.81	50	633	75.99
BATAINDIA	EQ	11-Jun-2020	1391.20	1390.00	1402.60	1334.25	1338.00	1340.00	1360.09	1148021	15614.09	46159	187277	16.31
BAYERCROP	EQ	11-Jun-2020	5380.95	5400.00	5450.05	5300.00	5320.00	5315.30	5365.17	9460	507.54	2500	4371	46.21
BBL	EQ	11-Jun-2020	710.95	711.05	751.90	687.90	703.00	698.75	708.35	10114	71.64	922	6057	59.89
BBTC	EQ	11-Jun-2020	1018.80	1023.00	1052.25	999.70	1005.00	1007.95	1026.11	68584	703.75	4888	18822	27.44
BCG	BE	11-Jun-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	221910	23.08	233	-	-
BCONCEPTS	SM	11-Jun-2020	15.00	14.30	14.30	14.30	14.30	14.30	14.30	3000	0.43	1	3000	100.00
BCP	EQ	11-Jun-2020	5.80	5.70	5.90	5.70	5.80	5.80	5.77	348673	20.12	334	293414	84.15
BDL	EQ	11-Jun-2020	242.85	240.00	244.90	236.20	237.90	237.30	240.56	43311	104.19	1933	16530	38.17
BEARDSELL	BE	11-Jun-2020	8.70	9.10	9.10	8.30	9.00	8.95	8.95	2359	0.21	27	-	-
BEDMUTHA	EQ	11-Jun-2020	13.40	13.95	13.95	12.85	13.00	13.10	13.26	2348	0.31	25	1787	76.11
BEL	EQ	11-Jun-2020	73.45	73.85	74.70	70.30	70.85	70.65	72.19	10629673	7673.94	40265	3165132	29.78
BEML	EQ	11-Jun-2020	614.40	614.00	614.00	595.40	601.30	602.10	605.17	403136	2439.67	12983	102777	25.49
BEPL	EQ	11-Jun-2020	45.05	45.80	50.00	45.10	46.25	46.35	47.78	2226141	1063.66	9629	945184	42.46
BERGEPAINT	EQ	11-Jun-2020	494.65	494.65	502.35	486.40	491.50	489.20	492.54	1752240	8630.50	28083	444090	25.34
BFINVEST	EQ	11-Jun-2020	280.95	281.00	288.50	274.50	279.00	280.05	283.05	7594	21.49	345	3150	41.48
BFUTILITIE	EQ	11-Jun-2020	187.45	188.00	194.25	180.10	181.50	181.75	187.85	160979	302.40	3661	48035	29.84
BGRENERGY	EQ	11-Jun-2020	30.25	30.95	31.85	30.10	30.70	30.50	31.17	138760	43.25	886	82540	59.48
BHAGERIA	EQ	11-Jun-2020	112.85	113.00	116.00	110.00	110.35	110.25	112.95	31090	35.12	883	18543	59.64
BHAGYANGR	EQ	11-Jun-2020	15.95	16.35	16.40	15.95	15.95	15.95	16.05	9353	1.50	87	7608	81.34
BHAGYAPROP	EQ	11-Jun-2020	20.15	20.15	21.95	19.15	19.45	19.45	19.66	1841	0.36	35	1625	88.27
BHANDARI	EQ	11-Jun-2020	1.50	1.50	1.50	1.35	1.35	1.35	1.39	828145	11.54	434	712039	85.98
BHARATFORG	EQ	11-Jun-2020	353.95	354.50	363.55	349.45	352.40	353.35	357.44	1191137	4257.56	20106	274341	23.03
BHARATGEAR	EQ	11-Jun-2020	44.60	43.55	46.60	41.00	42.50	42.00	43.46	11052	4.80	209	9420	85.23
BHARATRAS	EQ	11-Jun-2020	7212.65	7156.00	7250.00	7050.00	7071.00	7059.20	7131.95	2445	174.38	810	1537	62.86
BHARATWIRE	EQ	11-Jun-2020	20.35	20.40	20.90	19.35	20.00	19.75	20.20	38678	7.81	253	30477	78.80
BHARTIARTL	EQ	11-Jun-2020	567.10	570.00	573.80	546.70	551.50	551.85	562.46	27293431	153515.59	286354	7758609	28.43
BHEL	EQ	11-Jun-2020	31.30	30.80	32.30	29.75	30.05	30.00	31.07	79480320	24697.66	91211	20227696	25.45
BIGBLOC	EQ	11-Jun-2020	28.15	28.35	28.35	28.30	28.30	28.30	28.34	438	0.12	5	438	100.00
BIL	EQ	11-Jun-2020	106.75	108.05	108.05	101.00	101.00	102.30	103.06	4828	4.98	298	3256	67.44
BILENERGY	EQ	11-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	125210	1.38	55	125210	100.00
BINDALAGRO	EQ	11-Jun-2020	11.00	11.50	11.50	10.50	10.95	10.70	11.08	33761	3.74	284	21932	64.96
BIOCON	EQ	11-Jun-2020	389.95	389.95	393.90	384.50	386.25	386.95	389.58	3729429	14528.98	42878	658646	17.66
BIOFILCHEM	BE	11-Jun-2020	13.00	13.00	13.40	12.50	12.60	12.70	12.99	8606	1.12	66	-	-
BIRLACABLE	EQ	11-Jun-2020	44.90	44.90	46.40	44.20	44.80	44.65	45.57	66250	30.19	776	38176	57.62
BIRLACORPN	EQ	11-Jun-2020	538.70	534.00	542.00	521.20	529.00	525.70	532.65	81690	435.12	3378	43189	52.87
BIRLAMONEY	EQ	11-Jun-2020	30.30	30.75	33.30	30.75	33.30	32.80	32.78	409939	134.40	2120	151007	36.84
BIRLATYRE	BE	11-Jun-2020	23.50	24.65	24.65	24.65	24.65	24.65	24.65	24579	6.06	86	-	-
BKMINDST	EQ	11-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	28685	0.30	17	28685	100.00
BLBLIMITED	EQ	11-Jun-2020	3.70	3.55	3.85	3.50	3.75	3.75	3.74	8502	0.32	26	7331	86.23
BLISSGVS	EQ	11-Jun-2020	105.95	106.80	108.90	101.50	103.00	102.40	104.57	267664	279.90	3513	142363	53.19
BLKASHYAP	EQ	11-Jun-2020	5.80	6.00	6.00	5.55	5.55	5.55	5.58	71028	3.96	159	53221	74.93
BLS	EQ	11-Jun-2020	43.75	43.50	45.00	42.50	43.00	42.70	43.64	29319	12.80	435	20588	70.22
BLUECOAST	EQ	11-Jun-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	1913	0.06	3	1913	100.00
BLUEDART	EQ	11-Jun-2020	2076.25	2095.00	2095.00	2074.80	2085.00	2083.00	2079.57	5050	105.02	929	3726	73.78
BLUESTARCO	EQ	11-Jun-2020	522.70	523.00	527.05	511.00	513.95	513.30	518.68	24672	127.97	2123	12216	49.51
BODALCHEM	EQ	11-Jun-2020	57.35	57.85	59.10	55.40	57.00	56.75	57.58	865922	498.62	5639	365887	42.25
BOHRA	SM	11-Jun-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	18000	0.33	8	18000	100.00
BOMDYEING	EQ	11-Jun-2020	64.65	63.30	68.70	62.70	64.00	63.55	65.37	2842722	1858.30	15985	678014	23.85
BORORENEW	EQ	11-Jun-2020	79.30	83.25	83.25	82.10	83.25	83.25	83.22	267095	222.27	1679	217534	81.44
BOSCHLTD	EQ	11-Jun-2020	10806.10	10810.00	11016.95	10650.00	10718.00	10783.00	10819.64	42240	4570.21	9135	13300	31.49
BPCL	EQ	11-Jun-2020	378.95	378.00	386.50	368.00	371.20	370.05	379.10	8482947	32159.01	134762	1564060	18.44
BPL	EQ	11-Jun-2020	16.75	17.00	17.50	16.10	16.25	16.30	16.73	66393	11.11	333	50163	75.55
BRFL	EQ	11-Jun-2020	5.05	5.10	5.25	4.90	4.90	5.10	5.10	122210	6.23	249	95381	78.05
BRIGADE	EQ	11-Jun-2020	131.10	127.00	131.10	126.00	130.50	129.45	129.43	120314	155.73	2492	91680	76.20
BRIGHT	SM	11-Jun-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	3000	0.24	1	3000	100.00
BRITANNIA	EQ	11-Jun-2020	3377.00	3389.90	3403.45	3330.00	3376.50	3370.35	3361.87	673105	22628.93	42912	281795	41.86
BRITANNIA	N2	11-Jun-2020	32.98	32.98	32.98	32.81	32.90	32.94	32.91	4568	1.50	65	4567	99.98
BRNL	EQ	11-Jun-2020	38.20	38.80	38.80	37.50	37.60	37.60	38.46	10230	3.93	164	7957	77.78
BROOKS	BE	11-Jun-2020	32.80	33.40	33.40	31.55	32.00	32.00	32.41	8581	2.78	126	-	-
BSE	EQ	11-Jun-2020	397.80	391.30	398.95	391.30	393.10	394.05	394.87	72375	285.78	2513	38161	52.73
BSHSL	SM	11-Jun-2020	109.50	109.00	109.00	109.00	109.00	109.00	109.00	1200	1.31	1	1200	100.00
BSL	EQ	11-Jun-2020	25.10	25.10	25.70	23.65	23.80	24.05	24.67	11034	2.72	127	8787	79.64
BSLGOLDETF	EQ	11-Jun-2020	4314.05	4260.00	4386.95	4260.00	4363.95	4352.95	4360.13	99	4.32	51	56	56.57
BSLNIFTY	EQ	11-Jun-2020	111.71	110.99	113.80	110.05	111.00	112.77	112.50	26	0.03	17	6	23.08
BSLRIFS3RG	MF	11-Jun-2020	8.78	8.78	8.78	8.78	8.78	8.78	8.78	1	0.00	1	1	100.00
BSOFT	EQ	11-Jun-2020	80.90	84.45	85.80	80.65	81.50	81.35	82.57	1200051	990.93	18246	437623	36.47
BUTTERFLY	EQ	11-Jun-2020	130.10	129.85	137.80	128.15	134.00	133.45	134.15	342863	459.94	4995	141151	41.17
BVCL	BE	11-Jun-2020	12.85	13.40	13.45	12.25	13.20	13.15	13.01	2525	0.33	20	-	-
BYKE	EQ	11-Jun-2020	11.55	11.60	12.00	11.10	11.40	11.20	11.55	65632	7.58	240	51407	78.33
CADILAHC	EQ	11-Jun-2020	369.20	369.80	378.25	366.15	369.55	369.50	372.54	6624240	24678.01	126870	1078547	16.28
CADSYS	SM	11-Jun-2020	19.35	20.30	20.30	18.65	20.30	20.30	19.75	6000	1.19	3	4000	66.67
CALSOFT	EQ	11-Jun-2020	9.45	10.10	10.10	9.10	9.10	9.30	9.29	14509	1.35	139	8511	58.66
CAMLINFINE	EQ	11-Jun-2020	42.65	42.85	44.20	41.95	42.00	42.05	42.94	250065	107.39	2902	156426	62.55
CANBK	EQ	11-Jun-2020	104.85	105.20	109.30	100.50	101.00	101.00	105.35	32548630	34291.42	123965	4219430	12.96
CANDC	BZ	11-Jun-2020	3.70	3.85	3.85	3.75	3.75	3.80	3.85	138382	5.33	100	-	-
CANFINHOME	EQ	11-Jun-2020	310.30	310.00	325.00	307.00	314.95	311.35	316.42	497411	1573.90	9283	118946	23.91
CANTABIL	EQ	11-Jun-2020	238.90	240.00	241.00	230.00	237.80	238.00	237.62	90516	215.08	2323	48820	53.94
CAPACITE	EQ	11-Jun-2020	105.20	101.20	103.95	96.20	99.50	99.85	100.18	90964	91.13	3831	70699	77.72
CAPLIPOINT	EQ	11-Jun-2020	379.50	379.00	379.00	348.40	355.00	351.30	364.44	376785	1373.14	12905	169303	44.93
CAPTRUST	EQ	11-Jun-2020	70.65	72.85	72.85	68.90	72.00	71.25	70.80	2198	1.56	59	1231	56.01
CARBORUNIV	EQ	11-Jun-2020	245.20	248.80	248.80	244.00	246.00	246.35	245.85	47009	115.57	1216	32156	68.40
CAREERP	EQ	11-Jun-2020	156.50	157.90	157.90	151.00	152.60	152.45	155.23	35297	54.79	753	27723	78.54
CARERATING	EQ	11-Jun-2020	417.25	415.00	424.45	402.65	406.00	404.05	415.82	47402	197.11	2696	24614	51.93
CASTEXTECH	EQ	11-Jun-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	365767	2.19	78	365767	100.00
CASTROLIND	EQ	11-Jun-2020	126.60	127.30	127.50	123.10	124.10	124.10	125.51	665069	834.74	6266	432818	65.08
CCHHL	EQ	11-Jun-2020	3.50	3.65	3.65	3.60	3.65	3.65	3.65	27287	1.00	33	27287	100.00
CCL	EQ	11-Jun-2020	224.00	224.90	233.35	224.85	228.10	228.75	228.31	273609	624.67	10676	149129	54.50
CDSL	EQ	11-Jun-2020	259.70	256.10	262.00	255.00	255.00	256.05	258.73	190527	492.95	5082	76892	40.36
CEATLTD	EQ	11-Jun-2020	936.70	940.00	956.60	932.10	949.00	941.00	946.98	139185	1318.05	6250	22497	16.16
CEBBCO	EQ	11-Jun-2020	13.00	13.35	13.40	12.10	12.25	12.25	12.49	82268	10.27	390	67813	82.43
CELEBRITY	EQ	11-Jun-2020	5.85	5.95	5.95	5.60	5.65	5.60	5.79	12517	0.72	71	9693	77.44
CENTENKA	EQ	11-Jun-2020	170.85	167.60	205.00	165.65	184.00	183.35	192.23	1313877	2525.70	17966	305183	23.23
CENTEXT	EQ	11-Jun-2020	3.15	3.20	3.40	2.90	3.20	3.25	3.24	759914	24.62	385	370000	48.69
CENTRALBK	EQ	11-Jun-2020	16.70	16.70	16.95	16.15	16.40	16.25	16.55	1335087	220.95	3094	513332	38.45
CENTRUM	EQ	11-Jun-2020	14.05	14.45	14.45	13.15	13.65	13.65	13.75	52120	7.16	212	38692	74.24
CENTUM	EQ	11-Jun-2020	248.60	249.95	258.15	240.00	249.70	249.70	248.74	795	1.98	101	445	55.97
CENTURYPLY	EQ	11-Jun-2020	110.15	110.15	113.90	107.00	107.80	107.40	110.34	371688	410.12	4190	183471	49.36
CENTURYTEX	EQ	11-Jun-2020	314.60	302.45	310.90	291.10	293.90	293.40	300.29	3120433	9370.20	44047	558513	17.90
CERA	EQ	11-Jun-2020	2270.90	2295.00	2298.00	2255.00	2260.00	2259.95	2267.21	2271	51.49	511	1577	69.44
CEREBRAINT	EQ	11-Jun-2020	28.70	29.45	29.45	27.30	27.50	27.50	28.36	21140	5.99	164	16092	76.12
CESC	EQ	11-Jun-2020	626.70	626.70	632.20	616.00	617.00	618.75	623.66	114131	711.79	4454	29457	25.81
CESCVENT	EQ	11-Jun-2020	184.00	179.00	195.00	170.05	175.00	174.80	180.97	31671	57.32	661	22641	71.49
CGCL	EQ	11-Jun-2020	129.45	129.45	132.90	128.05	128.15	128.85	129.86	113554	147.47	2305	17561	15.46
CGPOWER	EQ	11-Jun-2020	6.50	6.50	6.70	6.25	6.35	6.25	6.48	3641537	235.94	4742	2755947	75.68
CHALET	EQ	11-Jun-2020	144.20	145.50	155.00	137.00	140.55	140.85	143.51	795981	1142.31	14299	344706	43.31
CHAMBLFERT	EQ	11-Jun-2020	136.75	137.00	138.90	135.65	138.10	137.70	137.49	989689	1360.73	11184	425593	43.00
CHEMBOND	EQ	11-Jun-2020	139.70	138.50	142.50	136.55	141.00	140.95	140.17	23083	32.36	472	15967	69.17
CHEMFAB	EQ	11-Jun-2020	132.95	131.55	134.85	130.50	132.85	132.00	131.56	1424	1.87	70	1152	80.90
CHENNPETRO	EQ	11-Jun-2020	73.70	74.10	77.15	71.10	72.10	72.30	74.45	1701284	1266.62	10071	668344	39.28
CHOLAFIN	EQ	11-Jun-2020	155.70	156.95	165.00	150.00	151.20	150.95	158.35	24326077	38519.68	168785	3989314	16.40
CHOLAHLDNG	EQ	11-Jun-2020	289.70	290.00	300.00	284.00	290.00	290.25	294.40	43863	129.13	1428	28764	65.58
CIGNITITEC	EQ	11-Jun-2020	283.80	290.00	300.00	281.70	296.15	296.70	294.96	72755	214.60	1242	61186	84.10
CIMMCO	EQ	11-Jun-2020	14.85	14.95	15.85	14.80	14.90	15.15	15.05	47986	7.22	155	40926	85.29
CINELINE	EQ	11-Jun-2020	24.10	24.10	24.60	23.55	23.95	24.00	24.09	22450	5.41	150	18699	83.29
CINEVISTA	EQ	11-Jun-2020	6.55	6.80	6.80	6.30	6.65	6.60	6.50	4829	0.31	21	3250	67.30
CIPLA	EQ	11-Jun-2020	642.95	645.65	646.95	632.80	635.95	635.00	640.50	3172467	20319.59	56954	564890	17.81
CKFSL	BZ	11-Jun-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.62	666506	4.12	69	-	-
CKPLEISURE	SM	11-Jun-2020	3.55	3.70	3.70	3.55	3.55	3.60	3.62	20000	0.72	5	20000	100.00
CLEDUCATE	EQ	11-Jun-2020	43.30	42.70	45.45	41.90	42.45	42.05	42.81	23351	10.00	285	15838	67.83
CLNINDIA	EQ	11-Jun-2020	356.90	360.00	364.50	351.00	354.00	353.75	359.32	15336	55.11	845	10927	71.25
CMICABLES	EQ	11-Jun-2020	26.15	26.75	26.75	24.75	25.35	25.40	25.60	54165	13.87	415	37177	68.64
CNOVAPETRO	EQ	11-Jun-2020	5.45	5.45	5.70	5.25	5.55	5.45	5.63	6979	0.39	18	6365	91.20
COALINDIA	EQ	11-Jun-2020	140.70	140.85	142.90	137.50	137.90	137.70	140.22	9259409	12983.85	66927	2652215	28.64
COCHINSHIP	EQ	11-Jun-2020	268.85	268.10	272.90	261.75	266.00	264.05	267.27	268696	718.14	6335	129291	48.12
COLPAL	EQ	11-Jun-2020	1356.25	1357.00	1370.00	1335.25	1338.90	1339.20	1352.16	418538	5659.31	20811	89855	21.47
COMPINFO	EQ	11-Jun-2020	13.15	13.00	14.15	11.85	11.95	11.90	12.65	230340	29.14	981	132551	57.55
COMPUSOFT	EQ	11-Jun-2020	10.60	10.95	11.10	10.20	11.10	11.05	11.03	223704	24.67	710	191697	85.69
CONCOR	EQ	11-Jun-2020	410.05	410.00	410.00	388.25	390.40	389.90	398.74	2555378	10189.23	54885	934327	36.56
CONFIPET	EQ	11-Jun-2020	20.50	20.85	21.45	19.70	20.00	19.85	20.54	387230	79.54	1432	256729	66.30
CONSOFINVT	EQ	11-Jun-2020	27.10	30.90	32.45	27.25	28.00	28.65	30.37	22106	6.71	129	9633	43.58
CONTI	SM	11-Jun-2020	11.60	12.15	12.15	11.05	11.10	11.10	11.72	33330	3.91	10	29997	90.00
CONTROLPR	EQ	11-Jun-2020	201.25	204.80	204.95	198.65	201.00	200.45	201.73	3846	7.76	269	2977	77.41
CORALFINAC	EQ	11-Jun-2020	14.85	15.25	15.30	14.10	14.80	14.60	14.63	15606	2.28	93	12516	80.20
CORDSCABLE	EQ	11-Jun-2020	34.70	34.15	35.50	34.15	34.50	34.70	35.03	2762	0.97	72	2292	82.98
COROMANDEL	EQ	11-Jun-2020	671.65	679.90	679.90	665.00	675.00	672.30	671.77	283277	1902.98	9831	148378	52.38
COSMOFILMS	EQ	11-Jun-2020	290.80	291.85	293.85	280.00	283.95	284.10	287.97	58079	167.25	1851	32441	55.86
COUNCODOS	EQ	11-Jun-2020	1.40	1.45	1.45	1.40	1.40	1.40	1.43	16103	0.23	33	15703	97.52
COX&KINGS	BZ	11-Jun-2020	1.20	1.25	1.25	1.15	1.15	1.20	1.24	2967609	36.87	1041	-	-
CPSEETF	EQ	11-Jun-2020	18.01	18.25	18.25	17.78	17.90	17.82	17.97	928266	166.85	19641	693224	74.68
CREATIVE	EQ	11-Jun-2020	91.55	88.75	93.90	87.00	90.00	90.00	88.13	1742	1.54	64	1148	65.90
CREDITACC	EQ	11-Jun-2020	514.25	514.00	517.95	488.55	508.00	506.60	504.62	92026	464.39	3396	51701	56.18
CREST	EQ	11-Jun-2020	67.85	71.35	71.90	63.60	67.20	69.45	67.97	6448	4.38	243	4212	65.32
CRISIL	EQ	11-Jun-2020	1480.10	1482.40	1490.00	1443.80	1471.15	1476.15	1466.58	11554	169.45	2215	6266	54.23
CROMPTON	EQ	11-Jun-2020	236.85	236.45	236.45	226.25	227.85	228.05	230.42	333165	767.66	8586	118762	35.65
CSBBANK	EQ	11-Jun-2020	132.00	136.00	139.90	133.05	135.00	134.80	136.80	212300	290.44	3459	58310	27.47
CTE	EQ	11-Jun-2020	22.80	21.70	21.80	21.70	21.70	21.70	21.70	21239	4.61	35	21239	100.00
CUB	EQ	11-Jun-2020	134.30	134.40	138.95	134.05	136.90	136.90	137.37	1122164	1541.49	16061	694270	61.87
CUBEXTUB	EQ	11-Jun-2020	11.10	10.60	11.10	10.60	10.60	10.60	10.64	1538	0.16	11	1538	100.00
CUMMINSIND	EQ	11-Jun-2020	390.90	390.20	401.40	388.05	396.00	396.10	397.12	2027282	8050.74	37317	532373	26.26
CUPID	EQ	11-Jun-2020	180.50	182.00	182.40	177.00	178.00	177.70	180.17	75554	136.12	2050	38377	50.79
CYBERTECH	EQ	11-Jun-2020	45.25	46.00	47.20	45.00	45.65	45.40	46.18	19767	9.13	311	12107	61.25
CYIENT	EQ	11-Jun-2020	219.50	222.00	226.85	217.70	219.75	219.20	222.71	680744	1516.12	17327	287644	42.25
DAAWAT	EQ	11-Jun-2020	37.15	37.75	37.75	34.10	34.80	34.65	35.81	3370790	1207.00	13702	1842259	54.65
DABUR	EQ	11-Jun-2020	461.90	461.90	465.00	448.00	450.80	450.10	455.87	3476465	15848.18	52126	1212623	34.88
DALBHARAT	EQ	11-Jun-2020	564.95	565.00	578.05	560.55	566.55	565.50	568.78	124835	710.04	7066	79534	63.71
DALMIASUG	EQ	11-Jun-2020	99.55	103.75	104.90	96.00	97.00	97.00	100.43	443412	445.33	4852	269475	60.77
DAMODARIND	EQ	11-Jun-2020	21.80	21.40	22.60	21.20	22.60	21.60	21.62	1500	0.32	25	1343	89.53
DATAMATICS	EQ	11-Jun-2020	50.80	51.00	52.50	48.30	48.30	48.55	49.93	44922	22.43	462	38100	84.81
DBCORP	EQ	11-Jun-2020	73.60	73.90	75.40	72.05	73.00	72.55	73.83	183450	135.44	1854	127575	69.54
DBL	EQ	11-Jun-2020	278.50	277.30	293.20	273.50	277.50	276.80	283.80	403268	1144.48	8280	95991	23.80
DBREALTY	EQ	11-Jun-2020	8.55	8.15	8.40	8.15	8.15	8.15	8.15	217007	17.69	590	206469	95.14
DBSTOCKBRO	EQ	11-Jun-2020	7.65	7.65	8.00	7.65	8.00	8.00	7.99	108	0.01	6	108	100.00
DCAL	EQ	11-Jun-2020	122.55	125.40	133.80	112.25	119.45	119.15	124.31	2678305	3329.42	30315	1287551	48.07
DCBBANK	EQ	11-Jun-2020	73.40	73.80	77.50	73.50	75.10	74.50	75.52	6116480	4619.06	27657	2185342	35.73
DCM	EQ	11-Jun-2020	18.25	18.75	19.15	17.75	18.20	18.15	18.40	45598	8.39	199	34635	75.96
DCMNVL	EQ	11-Jun-2020	25.20	26.00	26.00	24.45	24.65	24.70	25.08	7145	1.79	312	2690	37.65
DCMSHRIRAM	EQ	11-Jun-2020	294.55	304.00	304.70	293.20	299.20	299.25	298.36	151615	452.35	6834	72661	47.92
DCW	EQ	11-Jun-2020	11.50	11.70	11.70	10.65	10.85	10.85	11.06	533384	58.97	1028	432683	81.12
DECCANCE	EQ	11-Jun-2020	236.25	238.00	247.05	232.95	235.00	234.30	240.97	12693	30.59	502	6567	51.74
DEEPAKFERT	EQ	11-Jun-2020	105.20	105.50	107.90	103.50	106.75	106.10	105.41	871432	918.61	7723	214590	24.62
DEEPAKNTR	EQ	11-Jun-2020	484.15	486.90	491.80	483.00	485.00	484.80	487.51	455448	2220.37	12331	174195	38.25
DEEPIND	EQ	11-Jun-2020	72.15	72.20	74.55	70.25	70.30	70.40	71.91	18644	13.41	417	11909	63.88
DELTACORP	EQ	11-Jun-2020	93.95	93.50	93.85	89.30	90.30	90.05	91.57	1193503	1092.92	19435	744263	62.36
DELTAMAGNT	EQ	11-Jun-2020	24.25	24.50	25.15	23.35	23.95	23.80	24.07	8632	2.08	236	5936	68.77
DEN	EQ	11-Jun-2020	67.95	67.50	69.90	63.00	65.75	64.80	67.08	150447	100.91	1838	68889	45.79
DENORA	EQ	11-Jun-2020	206.90	211.80	217.20	211.80	217.20	217.00	216.87	15144	32.84	293	12702	83.87
DFMFOODS	EQ	11-Jun-2020	208.50	208.50	212.00	200.00	203.00	202.35	205.57	27053	55.61	1294	17993	66.51
DGCONTENT	EQ	11-Jun-2020	5.30	5.55	5.55	5.35	5.35	5.35	5.55	26357	1.46	25	26357	100.00
DHAMPURSUG	EQ	11-Jun-2020	132.15	138.00	138.00	130.50	133.10	132.05	135.08	3183387	4300.07	24138	1371274	43.08
DHANBANK	EQ	11-Jun-2020	11.15	11.10	12.00	10.90	11.05	11.00	11.35	1005536	114.15	1430	598495	59.52
DHANUKA	EQ	11-Jun-2020	631.35	648.00	652.00	636.00	641.00	641.10	645.81	237710	1535.16	11999	91403	38.45
DHARSUGAR	EQ	11-Jun-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	4659	0.31	15	4659	100.00
DHFL	EQ	11-Jun-2020	16.15	15.35	16.05	15.35	15.35	15.35	15.52	2811575	436.38	6120	1734433	61.69
DHFL	N4	11-Jun-2020	210.00	200.35	200.35	200.25	200.25	200.25	200.30	2	0.00	2	1	50.00
DHFL	N5	11-Jun-2020	190.00	190.00	228.00	190.00	228.00	228.00	209.00	42	0.09	3	0	0.00
DHFL	NP	11-Jun-2020	224.99	225.00	225.00	220.00	220.00	220.00	220.44	112	0.25	3	110	98.21
DHFL	NQ	11-Jun-2020	202.30	210.00	215.00	210.00	212.00	212.07	211.35	336	0.71	14	275	81.85
DHFL	NX	11-Jun-2020	234.58	201.38	224.60	201.38	207.00	207.00	212.95	45	0.10	3	15	33.33
DHUNINV	EQ	11-Jun-2020	175.70	180.00	180.00	171.65	171.65	174.35	176.12	950	1.67	89	525	55.26
DIAMONDYD	EQ	11-Jun-2020	607.85	614.95	614.95	590.00	605.00	603.85	602.94	6191	37.33	999	5399	87.21
DIAPOWER	BZ	11-Jun-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.72	7421	0.05	21	-	-
DICIND	EQ	11-Jun-2020	328.15	330.05	335.00	311.00	312.50	314.50	319.25	5849	18.67	405	3904	66.75
DIGISPICE	BE	11-Jun-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	1580	0.14	20	-	-
DIGJAMLTD	BZ	11-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	4652	0.09	8	-	-
DISHTV	EQ	11-Jun-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	662228	42.05	903	662228	100.00
DIVISLAB	EQ	11-Jun-2020	2394.65	2394.65	2417.35	2347.00	2358.00	2356.30	2382.31	470945	11219.37	27820	171215	36.36
DIXON	EQ	11-Jun-2020	5019.35	5030.00	5109.90	4865.00	5044.00	4976.45	5020.96	57337	2878.87	11328	33936	59.19
DLF	EQ	11-Jun-2020	156.80	156.75	161.00	149.60	151.15	150.75	154.89	13544700	20979.21	90420	3003546	22.18
DLINKINDIA	EQ	11-Jun-2020	86.70	87.95	87.95	83.40	83.50	83.70	85.26	82045	69.95	1605	44304	54.00
DMART	EQ	11-Jun-2020	2388.35	2390.00	2422.80	2365.00	2381.00	2406.50	2396.36	325839	7808.26	36871	177439	54.46
DNAMEDIA	EQ	11-Jun-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	57874	0.38	41	56986	98.47
DOLAT	EQ	11-Jun-2020	43.55	43.80	47.40	42.70	45.05	45.10	45.00	217845	98.02	1702	134203	61.60
DOLLAR	EQ	11-Jun-2020	133.85	135.05	141.45	132.60	133.00	133.00	137.65	141117	194.25	2268	77432	54.87
DONEAR	EQ	11-Jun-2020	26.75	26.75	27.65	26.10	27.35	26.45	26.88	19129	5.14	303	10453	54.64
DPSCLTD	EQ	11-Jun-2020	9.30	9.50	9.50	8.65	9.00	8.95	9.02	17517	1.58	103	13817	78.88
DPWIRES	BE	11-Jun-2020	55.00	55.00	55.50	53.20	55.50	54.85	54.69	1488	0.81	33	-	-
DQE	EQ	11-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	18593	0.26	34	18593	100.00
DREDGECORP	EQ	11-Jun-2020	235.20	236.00	239.00	228.20	230.30	230.70	233.54	102261	238.82	2744	28900	28.26
DRREDDY	EQ	11-Jun-2020	4112.50	4113.00	4127.95	4037.00	4056.25	4057.60	4088.48	827516	33832.83	73379	130554	15.78
DRSDILIP	SM	11-Jun-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	8000	6.00	2	8000	100.00
DSSL	EQ	11-Jun-2020	21.80	21.90	21.95	19.70	19.70	20.05	20.45	4222	0.86	74	3039	71.98
DTIL	EQ	11-Jun-2020	160.40	162.35	164.00	157.05	162.00	158.45	161.17	5006	8.07	196	2157	43.09
DUCON	EQ	11-Jun-2020	4.35	4.15	4.15	4.15	4.15	4.15	4.15	56478	2.34	82	56478	100.00
DVL	EQ	11-Jun-2020	62.90	62.90	67.50	59.20	61.80	61.60	63.72	67077	42.74	926	43925	65.48
DWARKESH	EQ	11-Jun-2020	23.90	25.70	26.25	24.60	25.30	25.15	25.57	5994560	1532.78	13621	3286778	54.83
DYNAMATECH	EQ	11-Jun-2020	524.05	534.90	576.45	526.45	576.45	576.45	571.37	13376	76.43	387	7489	55.99
DYNPRO	EQ	11-Jun-2020	124.45	124.45	124.80	117.85	119.50	119.20	120.84	17632	21.31	631	11499	65.22
E2E	SM	11-Jun-2020	24.50	25.65	25.70	25.45	25.70	25.70	25.65	22000	5.64	6	22000	100.00
EASUNREYRL	BZ	11-Jun-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	1180	0.02	2	-	-
EBBETF0423	EQ	11-Jun-2020	1052.96	1054.50	1054.75	1053.01	1054.25	1053.06	1053.57	9009	94.92	152	7334	81.41
EBBETF0430	EQ	11-Jun-2020	1072.39	1073.00	1075.00	1068.60	1071.25	1071.14	1071.18	15184	162.65	142	13639	89.82
EBIXFOREX	EQ	11-Jun-2020	402.05	417.50	417.50	392.30	409.00	409.95	409.60	1118	4.58	129	679	60.73
ECLERX	EQ	11-Jun-2020	408.00	410.00	418.05	398.55	399.90	400.80	408.13	71824	293.14	3567	36846	51.30
ECLFINANCE	NE	11-Jun-2020	1010.00	1009.99	1010.00	1009.99	1010.00	1010.00	1010.00	70	0.71	4	70	100.00
ECLFINANCE	NF	11-Jun-2020	959.90	956.00	957.90	950.00	950.00	950.00	955.19	55	0.53	6	55	100.00
ECLFINANCE	NH	11-Jun-2020	955.00	950.00	950.00	950.00	950.00	950.00	950.00	54	0.51	2	54	100.00
ECLFINANCE	NI	11-Jun-2020	841.00	841.00	847.00	840.00	847.00	840.87	840.61	206	1.73	8	206	100.00
ECLFINANCE	NK	11-Jun-2020	790.00	773.00	773.01	773.00	773.00	773.00	773.00	55	0.43	5	55	100.00
ECLFINANCE	NM	11-Jun-2020	906.00	926.00	926.00	920.00	920.00	920.00	924.40	10	0.09	5	10	100.00
ECLFINANCE	NN	11-Jun-2020	900.01	900.01	900.01	900.01	900.01	900.01	900.01	5	0.05	1	5	100.00
ECLFINANCE	NO	11-Jun-2020	889.00	889.00	914.00	880.00	880.00	880.00	894.45	54	0.48	8	54	100.00
ECLFINANCE	NP	11-Jun-2020	890.00	890.00	890.00	890.00	890.00	890.00	890.00	29	0.26	2	29	100.00
ECLFINANCE	NR	11-Jun-2020	907.00	907.00	907.00	906.50	906.50	906.50	906.54	113	1.02	5	113	100.00
ECLFINANCE	NS	11-Jun-2020	852.00	860.00	860.00	850.01	853.01	853.01	852.96	144	1.23	8	141	97.92
EDELWEISS	EQ	11-Jun-2020	45.10	45.00	45.90	43.85	44.05	44.30	44.84	845901	379.31	4237	442041	52.26
EDL	BZ	11-Jun-2020	5.65	5.90	5.90	5.40	5.90	5.90	5.73	18995	1.09	46	-	-
EDUCOMP	BZ	11-Jun-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	53120	2.34	81	-	-
EHFLNCD	N3	11-Jun-2020	940.00	945.00	945.00	940.00	940.00	940.00	944.17	30	0.28	2	30	100.00
EHFLNCD	N5	11-Jun-2020	870.00	859.99	860.00	849.99	849.99	849.99	857.14	56	0.48	6	56	100.00
EHFLNCD	N6	11-Jun-2020	650.00	651.00	655.00	650.00	653.00	653.68	651.94	1583	10.32	37	1583	100.00
EICHERMOT	EQ	11-Jun-2020	17090.05	17090.05	17250.00	16286.75	16355.65	16442.80	16873.70	219010	36955.09	44253	52066	23.77
EIDPARRY	EQ	11-Jun-2020	225.80	233.95	237.80	225.70	230.30	229.75	231.91	1733533	4020.18	22842	576146	33.24
EIFFL	SM	11-Jun-2020	79.95	79.00	85.00	79.00	84.95	84.95	82.63	13600	11.24	17	12800	94.12
EIHAHOTELS	EQ	11-Jun-2020	237.20	239.80	247.60	233.15	234.40	235.55	239.82	7058	16.93	457	2811	39.83
EIHOTEL	EQ	11-Jun-2020	71.35	71.95	72.40	69.10	69.25	69.35	70.62	347975	245.74	5345	197315	56.70
EIMCOELECO	EQ	11-Jun-2020	272.25	272.00	272.00	259.60	263.00	263.05	262.32	359	0.94	34	314	87.47
EKC	EQ	11-Jun-2020	16.90	16.90	17.25	16.00	16.45	16.20	16.63	84081	13.98	347	60491	71.94
ELECON	EQ	11-Jun-2020	22.40	22.25	23.85	22.25	22.50	22.50	23.04	154759	35.65	1153	94475	61.05
ELECTCAST	EQ	11-Jun-2020	11.30	11.75	11.80	11.00	11.25	11.25	11.46	344341	39.45	679	267500	77.68
ELECTHERM	EQ	11-Jun-2020	116.85	116.85	118.05	114.00	117.00	115.95	116.45	5924	6.90	211	3320	56.04
ELGIEQUIP	EQ	11-Jun-2020	151.50	150.95	152.45	142.55	144.50	144.45	148.08	18451	27.32	680	12618	68.39
ELGIRUBCO	EQ	11-Jun-2020	15.20	15.00	15.25	14.60	14.70	14.70	15.05	16726	2.52	127	14668	87.70
EMAMILTD	EQ	11-Jun-2020	201.00	199.50	200.45	192.00	193.40	193.00	195.62	256028	500.83	9057	148479	57.99
EMAMIPAP	EQ	11-Jun-2020	76.20	74.50	78.90	74.50	76.50	76.40	77.57	6226	4.83	222	4001	64.26
EMAMIREAL	EQ	11-Jun-2020	39.65	41.60	41.60	38.60	39.10	39.05	41.09	148265	60.92	802	105984	71.48
EMBASSY	RR	11-Jun-2020	374.99	379.80	389.74	364.00	369.85	368.44	382.12	301200	1150.95	1072	207400	68.86
EMCO	BZ	11-Jun-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.31	46444	0.61	70	-	-
EMKAY	EQ	11-Jun-2020	43.40	43.35	45.55	41.60	41.75	41.85	44.55	22404	9.98	363	15198	67.84
EMKAYTOOLS	SM	11-Jun-2020	86.00	87.00	90.30	87.00	90.30	90.30	88.70	4800	4.26	8	4800	100.00
EMMBI	EQ	11-Jun-2020	66.40	66.40	69.50	66.00	67.10	66.90	67.54	6639	4.48	168	5178	77.99
EMOFSR1RDP	MF	11-Jun-2020	8.57	8.57	8.57	8.57	8.57	8.57	8.57	17	0.00	2	17	100.00
EMOFSR1RGG	MF	11-Jun-2020	8.45	8.15	8.30	7.70	8.30	8.30	8.20	7490	0.61	6	5590	74.63
ENDURANCE	EQ	11-Jun-2020	838.80	843.95	890.00	831.90	842.00	851.25	870.44	265073	2307.30	17881	165450	62.42
ENERGYDEV	EQ	11-Jun-2020	7.00	7.25	7.30	6.65	7.00	7.05	7.16	36157	2.59	215	32737	90.54
ENGINERSIN	EQ	11-Jun-2020	74.25	73.95	74.60	66.50	69.10	68.85	70.35	4676810	3290.22	28733	1903512	40.70
ENIL	EQ	11-Jun-2020	154.60	150.05	161.00	149.05	150.15	151.05	153.51	6222	9.55	181	4897	78.70
EQ30	EQ	11-Jun-2020	306.00	306.00	306.00	281.00	305.95	305.95	294.02	50	0.15	10	30	60.00
EQUITAS	EQ	11-Jun-2020	50.50	50.50	54.20	47.80	48.15	48.20	51.50	37819426	19475.49	105235	7494118	19.82
ERFLNCDI	N1	11-Jun-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ERFLNCDI	N2	11-Jun-2020	850.00	869.90	870.00	862.00	870.00	870.00	865.30	337	2.92	14	287	85.16
ERFLNCDI	N4	11-Jun-2020	828.00	800.00	800.00	800.00	800.00	800.00	800.00	70	0.56	3	70	100.00
ERFLNCDI	N5	11-Jun-2020	714.79	697.80	697.80	697.00	697.00	697.00	697.41	97	0.68	2	97	100.00
ERFLNCDI	N6	11-Jun-2020	662.79	660.00	660.00	660.00	660.00	660.00	660.00	98	0.65	3	98	100.00
ERIS	EQ	11-Jun-2020	480.50	483.00	487.00	474.95	481.00	480.55	480.61	30741	147.74	2392	12236	39.80
EROSMEDIA	EQ	11-Jun-2020	18.05	18.00	18.60	17.80	18.10	17.95	18.19	635945	115.65	1490	439248	69.07
ESABINDIA	EQ	11-Jun-2020	1600.10	1562.05	1569.90	1456.10	1465.00	1479.25	1490.25	18170	270.78	2004	6952	38.26
ESCORTS	EQ	11-Jun-2020	941.80	942.00	957.65	915.00	919.55	918.35	938.93	2262760	21245.66	55856	302697	13.38
ESSARSHPNG	EQ	11-Jun-2020	8.10	7.75	8.45	7.75	8.05	7.95	8.13	19289	1.57	149	10917	56.60
ESSELPACK	EQ	11-Jun-2020	181.35	180.85	182.00	175.05	176.45	175.85	178.23	23335	41.59	846	17336	74.29
ESTER	EQ	11-Jun-2020	36.80	36.80	40.00	36.50	38.00	37.65	38.55	193281	74.51	1188	121346	62.78
EUROCERA	BZ	11-Jun-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	11723	0.08	14	-	-
EVEREADY	EQ	11-Jun-2020	81.40	82.00	82.00	77.00	77.40	77.75	80.23	205832	165.13	1607	148517	72.15
EVERESTIND	EQ	11-Jun-2020	204.20	203.95	205.70	192.20	196.00	196.15	198.39	93869	186.23	2713	38844	41.38
EXCELINDUS	EQ	11-Jun-2020	696.75	714.00	737.40	684.30	718.00	718.50	719.36	284697	2048.00	13091	61930	21.75
EXIDEIND	EQ	11-Jun-2020	158.30	158.40	161.30	149.80	151.20	151.25	154.87	6311602	9774.72	60588	2033594	32.22
EXPLEOSOL	EQ	11-Jun-2020	263.55	272.90	276.70	264.00	270.00	268.00	269.67	44739	120.65	935	39418	88.11
FACT	EQ	11-Jun-2020	43.10	43.30	47.30	42.10	47.00	46.05	45.09	914803	412.46	4776	448726	49.05
FAIRCHEM	EQ	11-Jun-2020	546.60	564.70	599.00	556.45	559.70	561.95	584.02	534048	3118.94	21502	170088	31.85
FCL	EQ	11-Jun-2020	27.05	27.05	27.20	26.05	26.20	26.20	26.48	169659	44.92	1235	109705	64.66
FCONSUMER	EQ	11-Jun-2020	10.45	10.80	10.95	10.55	10.95	10.95	10.89	3356412	365.49	3643	2509752	74.77
FCSSOFT	EQ	11-Jun-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	5063883	15.76	739	4154698	82.05
FDC	EQ	11-Jun-2020	253.35	253.25	254.90	246.35	247.10	247.45	249.90	181860	454.46	4741	64163	35.28
FEDERALBNK	EQ	11-Jun-2020	49.80	49.95	50.70	47.75	47.95	48.00	49.30	52459706	25865.08	86724	16817532	32.06
FEL	EQ	11-Jun-2020	11.65	11.65	12.20	11.30	12.20	12.20	12.10	1187054	143.69	1513	680930	57.36
FELDVR	EQ	11-Jun-2020	12.65	12.80	13.10	12.40	12.90	12.85	12.90	65106	8.40	194	40546	62.28
FIEMIND	EQ	11-Jun-2020	289.90	290.00	294.90	286.00	286.10	286.60	289.72	10906	31.60	579	6791	62.27
FILATEX	EQ	11-Jun-2020	27.40	27.10	28.10	26.85	27.90	27.80	27.46	96975	26.63	365	33994	35.05
FINCABLES	EQ	11-Jun-2020	267.60	263.80	268.80	262.00	263.70	262.75	264.22	70987	187.56	3956	43955	61.92
FINEORG	EQ	11-Jun-2020	1959.75	1969.40	1973.45	1929.95	1930.05	1935.10	1941.93	4527	87.91	1024	2625	57.99
FINPIPE	EQ	11-Jun-2020	469.75	467.00	474.55	458.15	468.00	464.60	465.70	29587	137.79	1908	21285	71.94
FLEXITUFF	EQ	11-Jun-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	3188	0.18	8	3188	100.00
FLFL	EQ	11-Jun-2020	145.30	147.00	152.55	142.15	147.55	146.70	149.17	155845	232.47	2131	92880	59.60
FLUOROCHEM	EQ	11-Jun-2020	379.50	379.00	384.00	367.00	375.00	372.15	372.14	7802	29.03	238	4688	60.09
FMGOETZE	EQ	11-Jun-2020	433.25	416.20	442.15	416.20	427.25	432.10	428.83	411	1.76	111	209	50.85
FMNL	EQ	11-Jun-2020	20.80	20.80	21.60	19.50	20.15	20.10	20.54	45672	9.38	403	26893	58.88
FORCEMOT	EQ	11-Jun-2020	908.85	910.00	944.80	901.00	902.00	905.65	915.29	28991	265.35	2710	9583	33.06
FORTIS	EQ	11-Jun-2020	121.90	122.30	126.70	119.10	119.90	120.10	123.34	1922882	2371.64	11646	821420	42.72
FOSECOIND	EQ	11-Jun-2020	1091.35	1072.05	1088.95	1050.00	1050.00	1055.10	1064.07	521	5.54	92	396	76.01
FRETAIL	EQ	11-Jun-2020	104.40	109.60	109.60	105.00	109.60	109.60	107.99	3344018	3611.04	16395	2081509	62.25
FSC	EQ	11-Jun-2020	131.70	134.80	135.00	129.15	131.00	132.15	132.16	45101	59.61	1996	26125	57.93
FSL	EQ	11-Jun-2020	38.50	38.50	39.90	37.80	37.95	38.00	38.75	4322846	1675.24	17026	2060326	47.66
GABRIEL	EQ	11-Jun-2020	97.95	97.95	99.00	93.00	94.80	93.75	96.12	81188	78.04	1549	57977	71.41
GAEL	EQ	11-Jun-2020	126.20	126.20	134.00	124.20	129.50	128.90	130.14	131594	171.26	1840	79222	60.20
GAIL	EQ	11-Jun-2020	98.10	98.15	104.20	94.70	96.00	95.55	98.68	50576206	49908.83	191311	15520681	30.69
GAL	EQ	11-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	9644	0.22	19	9644	100.00
GALAXYSURF	EQ	11-Jun-2020	1349.95	1350.20	1361.00	1311.10	1320.00	1317.75	1332.54	6957	92.71	1702	4655	66.91
GALLANTT	EQ	11-Jun-2020	30.15	30.15	32.15	28.90	28.95	28.90	29.61	10899	3.23	165	7807	71.63
GALLISPAT	EQ	11-Jun-2020	27.30	25.80	27.85	25.50	27.00	26.55	26.34	12166	3.20	235	9080	74.63
GAMMNINFRA	EQ	11-Jun-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.56	6489128	36.19	1111	3449756	53.16
GANDHITUBE	EQ	11-Jun-2020	195.05	201.10	209.80	198.00	201.30	201.80	203.04	42055	85.39	1157	23766	56.51
GANECOS	EQ	11-Jun-2020	201.65	205.95	206.90	197.00	203.00	197.30	201.08	4979	10.01	218	3554	71.38
GANESHHOUC	EQ	11-Jun-2020	24.85	23.85	25.50	22.50	22.80	23.15	23.84	38048	9.07	284	21914	57.60
GANGESSECU	EQ	11-Jun-2020	28.55	31.20	33.70	28.10	29.00	28.70	31.43	18208	5.72	278	9063	49.77
GARDENSILK	EQ	11-Jun-2020	10.45	10.70	10.95	10.05	10.50	10.70	10.79	95653	10.32	325	76538	80.02
GARFIBRES	EQ	11-Jun-2020	1384.05	1394.80	1411.00	1368.10	1375.00	1370.95	1392.41	4236	58.98	604	2665	62.91
GATI	EQ	11-Jun-2020	45.60	46.25	47.00	45.00	45.05	45.35	45.93	234248	107.60	1638	142724	60.93
GAYAPROJ	BE	11-Jun-2020	17.75	18.60	18.60	17.75	18.60	18.55	18.56	1094734	203.18	2286	-	-
GBGLOBAL	BE	11-Jun-2020	4.75	4.95	4.95	4.95	4.95	4.95	4.95	801	0.04	6	-	-
GDL	EQ	11-Jun-2020	90.10	90.25	92.85	88.30	89.25	89.15	90.60	126908	114.98	1719	73343	57.79
GEECEE	EQ	11-Jun-2020	65.80	67.70	67.70	64.00	64.20	64.05	64.89	17213	11.17	304	10087	58.60
GEEKAYWIRE	EQ	11-Jun-2020	59.55	59.10	61.00	57.15	61.00	59.40	58.79	9842	5.79	120	5306	53.91
GENESYS	EQ	11-Jun-2020	34.20	35.90	35.90	31.00	32.60	33.20	32.93	15481	5.10	163	9506	61.40
GENUSPAPER	EQ	11-Jun-2020	4.80	5.10	5.15	4.60	4.70	4.75	4.91	315067	15.48	443	208303	66.11
GENUSPOWER	EQ	11-Jun-2020	18.70	20.15	21.00	19.10	19.80	19.55	20.06	960822	192.72	3272	563935	58.69
GEOJITFSL	EQ	11-Jun-2020	23.30	23.70	23.70	22.30	22.80	22.90	23.06	284897	65.71	881	166346	58.39
GEPIL	EQ	11-Jun-2020	427.40	427.00	433.00	415.05	420.80	418.25	424.96	40667	172.82	1876	22279	54.78
GESHIP	EQ	11-Jun-2020	234.95	230.50	231.05	215.35	222.00	220.45	222.34	380636	846.30	17902	200596	52.70
GET&D	EQ	11-Jun-2020	75.15	75.15	76.20	73.10	73.50	73.90	74.72	181993	135.99	2550	117976	64.82
GFLLIMITED	EQ	11-Jun-2020	104.45	104.00	108.00	96.10	101.00	99.65	102.26	148260	151.61	1978	86155	58.11
GFSTEELS	BE	11-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2171	0.05	8	-	-
GHCL	EQ	11-Jun-2020	136.65	135.00	139.40	134.00	136.05	135.50	136.36	157449	214.70	3087	86961	55.23
GICHSGFIN	EQ	11-Jun-2020	73.20	73.10	75.00	71.25	71.25	71.65	73.51	390396	286.99	3999	215882	55.30
GICL	SM	11-Jun-2020	20.50	21.40	21.40	21.40	21.40	21.40	21.40	12000	2.57	1	12000	100.00
GICRE	EQ	11-Jun-2020	154.00	155.70	159.00	149.00	150.00	150.20	153.99	125834	193.77	2984	59831	47.55
GILLANDERS	EQ	11-Jun-2020	29.05	30.00	30.00	28.65	28.70	28.70	28.98	1615	0.47	19	1037	64.21
GILLETTE	EQ	11-Jun-2020	4936.40	4937.05	4961.10	4902.00	4925.00	4924.05	4918.56	4391	215.97	1031	3375	76.86
GINNIFILA	EQ	11-Jun-2020	8.50	8.50	8.95	8.15	8.70	8.40	8.59	58007	4.98	153	41601	71.72
GIPCL	EQ	11-Jun-2020	64.15	63.85	66.70	63.75	64.75	64.90	65.36	140504	91.84	1168	78644	55.97
GKWLIMITED	EQ	11-Jun-2020	466.25	465.00	507.95	465.00	476.00	488.80	483.92	749	3.62	55	197	26.30
GLAXO	EQ	11-Jun-2020	1386.85	1397.95	1435.05	1385.00	1409.95	1408.60	1409.22	70166	988.79	5988	25604	36.49
GLENMARK	EQ	11-Jun-2020	401.45	395.25	406.95	381.55	387.90	384.45	395.79	3709098	14680.15	62892	1105736	29.81
GLFL	EQ	11-Jun-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.30	3120	0.04	8	3120	100.00
GLOBAL	SM	11-Jun-2020	106.05	107.00	110.55	107.00	110.55	110.55	108.78	2000	2.18	2	2000	100.00
GLOBALVECT	EQ	11-Jun-2020	49.10	49.05	49.90	47.25	48.65	48.00	48.88	33283	16.27	437	22352	67.16
GLOBUSSPR	EQ	11-Jun-2020	105.75	105.10	106.80	101.20	101.20	102.20	104.46	55504	57.98	1188	34009	61.27
GMBREW	EQ	11-Jun-2020	412.95	417.70	419.85	402.30	407.85	405.10	413.22	34525	142.66	1835	15556	45.06
GMDCLTD	EQ	11-Jun-2020	41.55	41.80	41.80	39.85	40.05	40.10	40.84	938419	383.27	3907	534820	56.99
GMMPFAUDLR	EQ	11-Jun-2020	4509.10	4519.00	4598.00	4456.65	4493.00	4489.60	4523.36	24412	1104.24	5023	10432	42.73
GMRINFRA	EQ	11-Jun-2020	21.25	21.25	21.60	20.50	20.75	20.75	21.02	11043785	2321.67	86056	2450000	22.18
GNA	EQ	11-Jun-2020	190.70	189.00	193.05	182.15	183.95	184.05	188.17	54425	102.41	1564	27247	50.06
GNFC	EQ	11-Jun-2020	152.30	152.00	166.40	150.10	157.10	155.45	158.70	5978125	9487.41	44971	1275584	21.34
GOACARBON	EQ	11-Jun-2020	245.20	239.00	254.00	228.00	233.50	232.25	239.78	81712	195.93	2557	45047	55.13
GOCLCORP	EQ	11-Jun-2020	172.00	172.90	179.65	172.00	174.00	174.40	175.73	6746	11.85	94	6108	90.54
GODFRYPHLP	EQ	11-Jun-2020	1011.20	1012.05	1021.70	985.70	993.00	993.20	1003.83	60148	603.78	5067	17630	29.31
GODHA	SM	11-Jun-2020	27.50	28.60	28.70	27.00	27.00	27.00	28.10	12000	3.37	3	4000	33.33
GODREJAGRO	EQ	11-Jun-2020	398.75	398.75	401.45	385.75	390.20	388.80	393.43	116273	457.46	4336	67952	58.44
GODREJCP	EQ	11-Jun-2020	632.65	633.00	644.50	610.40	611.30	613.60	624.32	2014187	12575.05	52877	1006962	49.99
GODREJIND	EQ	11-Jun-2020	388.00	385.15	393.00	383.30	384.95	385.40	387.88	139036	539.29	8143	110601	79.55
GODREJPROP	EQ	11-Jun-2020	827.65	818.00	829.70	811.95	818.85	818.10	820.45	559612	4591.33	14615	317951	56.82
GOENKA	BZ	11-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	810153	7.70	243	-	-
GOKEX	EQ	11-Jun-2020	36.05	36.95	38.00	34.70	36.50	36.05	36.50	236834	86.45	1830	104851	44.27
GOKUL	EQ	11-Jun-2020	10.30	10.30	10.70	10.10	10.50	10.25	10.38	12992	1.35	82	10386	79.94
GOKULAGRO	EQ	11-Jun-2020	13.30	13.50	13.55	12.50	12.65	12.70	12.77	19315	2.47	116	14780	76.52
GOLDBEES	EQ	11-Jun-2020	41.21	41.24	41.84	41.24	41.80	41.73	41.69	3838716	1600.24	9569	2313015	60.25
GOLDENTOBC	EQ	11-Jun-2020	27.45	28.45	28.45	26.35	26.95	26.45	27.23	8188	2.23	146	5466	66.76
GOLDIAM	EQ	11-Jun-2020	110.40	110.40	120.60	105.00	115.00	114.30	116.17	187053	217.30	4392	65750	35.15
GOLDSHARE	EQ	11-Jun-2020	4214.95	4264.00	4264.00	4208.25	4238.95	4234.10	4235.40	1560	66.07	338	445	28.53
GOLDTECH	EQ	11-Jun-2020	8.70	8.70	8.90	8.50	8.55	8.60	8.71	25448	2.22	71	19303	75.85
GOODLUCK	EQ	11-Jun-2020	37.45	37.40	38.40	35.60	37.20	36.25	37.08	42298	15.68	493	28598	67.61
GPIL	EQ	11-Jun-2020	143.90	143.30	143.40	137.00	139.25	137.65	140.97	90265	127.25	1955	71230	78.91
GPPL	EQ	11-Jun-2020	71.55	72.90	76.70	71.70	75.60	75.10	74.63	1412604	1054.19	9815	693471	49.09
GPTINFRA	EQ	11-Jun-2020	19.55	19.85	20.00	19.00	19.00	19.00	19.44	7947	1.55	101	6209	78.13
GRANULES	EQ	11-Jun-2020	203.80	201.50	208.80	198.00	199.40	199.55	204.01	4607902	9400.72	42075	1484308	32.21
GRAPHITE	EQ	11-Jun-2020	199.75	199.00	202.20	192.00	192.50	193.20	197.31	366659	723.45	7942	191809	52.31
GRASIM	EQ	11-Jun-2020	614.75	618.00	626.00	582.55	594.30	590.60	609.59	2497985	15227.49	52415	333017	13.33
GRAVITA	EQ	11-Jun-2020	39.60	39.15	40.45	37.70	37.75	38.00	38.97	29734	11.59	320	17497	58.85
GREAVESCOT	EQ	11-Jun-2020	79.55	80.00	80.95	77.80	78.60	78.30	79.70	259676	206.96	3149	162449	62.56
GREENLAM	EQ	11-Jun-2020	687.75	683.50	695.00	633.00	684.00	669.95	662.57	4031	26.71	479	2233	55.40
GREENPANEL	EQ	11-Jun-2020	27.75	28.80	28.85	26.35	28.45	27.95	28.18	60003	16.91	461	39265	65.44
GREENPLY	EQ	11-Jun-2020	84.00	84.85	85.80	82.15	82.85	82.90	84.00	132619	111.40	1594	71602	53.99
GREENPOWER	EQ	11-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1300499	39.01	187	1275499	98.08
GRINDWELL	EQ	11-Jun-2020	515.40	515.40	519.85	508.00	508.00	509.30	515.67	35187	181.45	503	32123	91.29
GROBTEA	EQ	11-Jun-2020	390.00	400.00	400.00	368.50	368.50	373.80	380.47	640	2.43	120	313	48.91
GRPLTD	EQ	11-Jun-2020	613.35	614.00	618.75	603.25	605.50	605.55	606.65	177	1.07	32	149	84.18
GRSE	EQ	11-Jun-2020	167.55	169.60	189.40	168.45	181.80	181.85	182.21	1862280	3393.17	31570	472552	25.37
GSCLCEMENT	EQ	11-Jun-2020	27.30	27.40	28.20	26.40	27.30	27.15	27.64	209899	58.02	1278	120835	57.57
GSFC	EQ	11-Jun-2020	52.35	51.55	55.00	50.55	54.85	54.25	52.97	2110858	1118.09	9294	861765	40.83
GSPL	EQ	11-Jun-2020	224.80	224.95	225.00	218.10	219.80	220.30	222.71	1239594	2760.72	8758	1133251	91.42
GSS	EQ	11-Jun-2020	24.95	25.00	26.40	25.00	25.85	25.60	25.77	11911	3.07	122	9017	75.70
GTL	EQ	11-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	39591	0.59	40	39591	100.00
GTLINFRA	EQ	11-Jun-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	5065852	30.40	1503	5065852	100.00
GTNIND	EQ	11-Jun-2020	7.35	7.35	7.50	6.95	7.50	7.40	7.30	3148	0.23	25	1978	62.83
GTNTEX	EQ	11-Jun-2020	6.30	6.30	6.30	6.00	6.00	6.00	6.06	6809	0.41	35	3966	58.25
GTPL	EQ	11-Jun-2020	54.85	52.50	57.55	52.50	55.80	56.15	56.79	68093	38.67	542	55363	81.30
GUFICBIO	EQ	11-Jun-2020	68.60	70.00	70.70	65.70	67.40	66.25	68.12	101030	68.83	1630	65603	64.93
GUJALKALI	EQ	11-Jun-2020	340.00	340.00	342.65	330.00	331.15	331.45	336.44	44096	148.35	1852	24501	55.56
GUJAPOLLO	EQ	11-Jun-2020	157.40	155.05	164.90	151.00	156.00	155.50	160.94	7979	12.84	391	3267	40.94
GUJGASLTD	EQ	11-Jun-2020	292.75	292.00	296.90	288.75	290.90	290.10	291.25	709189	2065.48	26230	461208	65.03
GUJRAFFIA	BE	11-Jun-2020	11.75	11.75	11.75	11.75	11.75	11.75	11.75	62	0.01	3	-	-
GULFOILLUB	EQ	11-Jun-2020	636.80	636.85	648.45	627.90	648.45	636.30	635.68	7819	49.70	662	4018	51.39
GULFPETRO	EQ	11-Jun-2020	46.40	46.40	48.00	44.10	44.95	44.45	46.03	42077	19.37	622	28785	68.41
GULPOLY	EQ	11-Jun-2020	36.25	37.95	38.05	35.10	36.95	35.95	37.56	35859	13.47	204	29295	81.69
GVKPIL	EQ	11-Jun-2020	3.25	3.25	3.25	3.15	3.15	3.15	3.19	3195642	101.90	24543	1876910	58.73
HAL	EQ	11-Jun-2020	655.50	658.00	675.00	652.05	662.90	662.55	667.03	47618	317.63	3479	21381	44.90
HARITASEAT	EQ	11-Jun-2020	368.25	368.35	373.40	366.20	366.55	367.00	368.55	175	0.64	35	126	72.00
HARRMALAYA	EQ	11-Jun-2020	68.05	69.00	74.90	67.95	69.50	69.65	71.31	165807	118.24	2658	80446	48.52
HATHWAY	EQ	11-Jun-2020	25.25	25.50	26.10	24.30	24.90	24.75	25.35	1777629	450.61	5030	780747	43.92
HATSUN	EQ	11-Jun-2020	622.00	624.00	632.00	600.00	602.00	600.60	607.84	25474	154.84	1565	11684	45.87
HAVELLS	EQ	11-Jun-2020	558.15	554.10	560.55	542.20	545.25	545.20	551.36	1453086	8011.70	28837	145862	10.04
HAVISHA	BE	11-Jun-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.55	38931	0.21	12	-	-
HBLPOWER	EQ	11-Jun-2020	15.15	15.15	15.55	14.25	14.70	14.55	14.74	295338	43.54	787	238771	80.85
HCC	EQ	11-Jun-2020	5.45	5.50	5.50	5.20	5.25	5.25	5.36	2523286	135.21	2478	1652319	65.48
HCG	EQ	11-Jun-2020	121.20	121.80	122.00	120.00	120.20	120.10	120.23	408609	491.28	1039	375686	91.94
HCL-INSYS	EQ	11-Jun-2020	9.05	9.40	9.40	8.60	8.60	8.60	8.77	906234	79.44	2023	827568	91.32
HCLTECH	EQ	11-Jun-2020	578.70	580.00	584.90	574.10	576.25	578.05	579.16	4975680	28816.96	72961	3461257	69.56
HDFC	EQ	11-Jun-2020	1809.30	1805.00	1826.00	1781.35	1790.00	1787.45	1798.66	5383998	96839.94	185203	2136500	39.68
HDFCAMC	EQ	11-Jun-2020	2614.65	2615.25	2660.00	2603.05	2633.00	2640.00	2638.98	237255	6261.12	17735	142688	60.14
HDFCBANK	EQ	11-Jun-2020	991.85	985.00	988.40	965.00	969.30	968.60	976.14	15449142	150804.85	290542	4276390	27.68
HDFCLIFE	EQ	11-Jun-2020	501.70	500.00	509.50	497.00	502.00	501.65	504.22	2483043	12520.06	48883	957713	38.57
HDFCMFGETF	EQ	11-Jun-2020	4221.90	4245.00	4279.50	4245.00	4268.00	4267.10	4263.69	5125	218.51	599	3742	73.01
HDFCNIFETF	EQ	11-Jun-2020	1062.76	1056.00	1059.74	1040.00	1041.00	1041.37	1050.18	891	9.36	111	851	95.51
HDFCSENETF	EQ	11-Jun-2020	3613.86	3581.15	3634.16	3570.00	3600.00	3599.99	3589.10	443	15.90	76	349	78.78
HDIL	BZ	11-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	151307	2.80	101	-	-
HEG	EQ	11-Jun-2020	972.90	975.50	981.85	940.00	943.00	945.85	961.45	174189	1674.74	9871	37107	21.30
HEIDELBERG	EQ	11-Jun-2020	176.90	176.80	176.85	170.15	171.00	171.10	173.88	1655700	2878.99	18382	214658	12.96
HEOF1126RD	MF	11-Jun-2020	8.00	8.00	8.00	7.88	7.88	7.88	7.94	2000	0.16	2	2000	100.00
HEOF1126RG	MF	11-Jun-2020	7.96	8.00	8.00	8.00	8.00	8.00	8.00	500	0.04	1	500	100.00
HERCULES	EQ	11-Jun-2020	70.45	70.50	71.00	68.60	69.05	69.00	69.78	38006	26.52	723	18247	48.01
HERITGFOOD	EQ	11-Jun-2020	257.00	259.90	261.90	254.45	260.00	259.60	259.19	33252	86.18	1356	25221	75.85
HEROMOTOCO	EQ	11-Jun-2020	2292.25	2316.00	2345.00	2300.00	2311.00	2309.95	2323.57	2056461	47783.31	100355	407732	19.83
HESTERBIO	EQ	11-Jun-2020	1179.00	1184.90	1216.00	1184.90	1204.00	1201.50	1202.80	9030	108.61	791	4174	46.22
HEXATRADEX	BE	11-Jun-2020	13.95	14.60	14.60	14.60	14.60	14.60	14.60	14382	2.10	20	-	-
HEXAWARE	EQ	11-Jun-2020	321.10	321.00	325.00	316.30	321.55	320.10	320.82	965457	3097.34	21316	435528	45.11
HFCL	EQ	11-Jun-2020	14.05	14.75	14.75	13.35	13.35	13.35	13.77	15337092	2111.87	7965	7155514	46.65
HGINFRA	EQ	11-Jun-2020	187.60	185.00	191.05	182.30	182.30	184.80	186.98	17962	33.58	1080	6810	37.91
HGS	EQ	11-Jun-2020	595.90	596.00	605.00	588.00	591.00	591.30	596.81	3168	18.91	366	1913	60.39
HHOF1140RG	MF	11-Jun-2020	6.70	6.70	6.70	6.70	6.70	6.70	6.70	8796	0.59	3	8796	100.00
HIKAL	EQ	11-Jun-2020	120.75	121.90	124.90	116.50	118.45	118.30	121.41	342306	415.60	4210	162270	47.40
HIL	EQ	11-Jun-2020	1021.30	1033.00	1033.00	985.55	994.00	993.20	999.07	10965	109.55	1419	6949	63.37
HILTON	EQ	11-Jun-2020	9.75	10.00	10.00	9.00	9.20	9.20	9.35	11605	1.09	57	8898	76.67
HIMATSEIDE	EQ	11-Jun-2020	60.45	60.10	62.50	58.00	59.00	59.25	60.37	232573	140.41	1993	133424	57.37
HINDALCO	EQ	11-Jun-2020	146.95	145.90	147.45	142.45	145.85	144.40	144.62	12532830	18125.06	69539	2966881	23.67
HINDCOMPOS	EQ	11-Jun-2020	143.80	145.00	153.45	143.05	152.00	150.25	148.75	14337	21.33	411	6839	47.70
HINDCON	SM	11-Jun-2020	11.95	9.65	10.05	9.65	10.05	10.05	9.85	8000	0.79	2	4000	50.00
HINDCOPPER	EQ	11-Jun-2020	30.65	30.75	31.70	29.70	29.95	29.85	30.73	881637	270.90	3258	324394	36.79
HINDMOTORS	EQ	11-Jun-2020	7.15	6.80	6.80	6.80	6.80	6.80	6.80	104968	7.14	369	104968	100.00
HINDNATGLS	EQ	11-Jun-2020	42.45	39.00	44.90	38.25	38.50	38.90	41.26	21664	8.94	238	14242	65.74
HINDOILEXP	EQ	11-Jun-2020	69.15	71.00	72.50	65.70	65.70	65.70	69.48	1280287	889.48	5388	932124	72.81
HINDPETRO	EQ	11-Jun-2020	207.85	208.85	218.50	199.35	205.85	205.25	210.39	7969263	16766.44	68533	1575788	19.77
HINDUNILVR	EQ	11-Jun-2020	2119.60	2115.00	2138.20	2095.65	2107.90	2106.90	2118.00	2566963	54368.25	121007	1337901	52.12
HINDZINC	EQ	11-Jun-2020	172.05	172.00	174.60	170.25	172.35	172.65	173.42	581301	1008.06	9801	338129	58.17
HIRECT	EQ	11-Jun-2020	125.15	128.00	131.40	122.00	123.80	123.15	125.18	9138	11.44	196	7611	83.29
HISARMETAL	EQ	11-Jun-2020	65.35	62.85	63.80	58.70	61.00	60.30	61.31	39907	24.47	736	13216	33.12
HITECH	EQ	11-Jun-2020	79.50	78.15	82.45	77.50	82.00	80.10	79.72	36795	29.33	297	28323	76.98
HITECHCORP	EQ	11-Jun-2020	76.90	75.00	79.65	69.30	69.35	70.40	72.30	1202	0.87	54	873	72.63
HITECHGEAR	EQ	11-Jun-2020	106.85	103.20	109.90	103.20	106.85	105.40	106.26	3474	3.69	83	2657	76.48
HLVLTD	EQ	11-Jun-2020	5.40	5.30	5.40	4.90	5.05	5.05	5.13	435345	22.34	522	324013	74.43
HMT	BZ	11-Jun-2020	14.90	15.60	15.60	15.00	15.60	15.55	15.37	32211	4.95	171	-	-
HMVL	EQ	11-Jun-2020	43.95	44.55	46.15	41.90	42.50	42.35	43.52	31470	13.70	446	25756	81.84
HNDFDS	EQ	11-Jun-2020	514.50	535.00	535.00	502.50	515.00	509.25	513.67	1807	9.28	300	1238	68.51
HNGSNGBEES	EQ	11-Jun-2020	363.31	362.99	363.00	355.02	355.25	355.25	359.81	131	0.47	20	121	92.37
HONAUT	EQ	11-Jun-2020	27916.85	27917.00	28500.00	27405.00	27450.05	27644.45	27768.51	28581	7936.52	2099	27224	95.25
HONDAPOWER	EQ	11-Jun-2020	968.20	951.25	983.00	951.25	971.00	962.00	969.80	3365	32.63	789	1995	59.29
HOTELRUGBY	EQ	11-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	4975	0.06	12	4975	100.00
HOVS	EQ	11-Jun-2020	50.00	52.50	52.50	48.20	48.80	49.60	51.30	39814	20.42	492	23496	59.01
HPL	EQ	11-Jun-2020	29.75	30.10	30.35	29.30	29.60	29.55	29.84	56832	16.96	495	41308	72.68
HSCL	EQ	11-Jun-2020	48.55	48.65	49.35	46.35	46.95	46.80	47.91	1113253	533.34	6405	487658	43.80
HSIL	EQ	11-Jun-2020	53.65	53.50	53.50	50.45	51.20	51.10	51.90	518134	268.89	4649	318594	61.49
HTMEDIA	EQ	11-Jun-2020	12.45	12.50	12.75	12.00	12.00	12.05	12.19	87234	10.63	285	59971	68.75
HUBTOWN	EQ	11-Jun-2020	12.35	12.50	13.20	11.55	12.20	12.15	12.23	38905	4.76	190	22800	58.60
HUDCO	EQ	11-Jun-2020	25.55	25.65	26.00	24.70	24.80	24.80	25.34	1823540	462.09	5702	701096	38.45
HUDCO	N2	11-Jun-2020	1212.01	1215.00	1220.50	1210.00	1210.00	1210.00	1219.65	23136	282.18	15	21905	94.68
HUDCO	N3	11-Jun-2020	1081.50	1082.48	1082.70	1080.00	1080.00	1080.12	1081.61	1995	21.58	37	1865	93.48
HUDCO	N6	11-Jun-2020	1257.19	1257.00	1257.01	1257.00	1257.01	1257.01	1257.01	100	1.26	2	100	100.00
HUDCO	N9	11-Jun-2020	1250.65	1250.15	1250.15	1250.15	1250.15	1250.15	1250.15	42	0.53	2	21	50.00
HUDCO	ND	11-Jun-2020	1315.60	1315.60	1315.60	1298.01	1298.01	1298.01	1300.39	37	0.48	5	21	56.76
HUDCO	NE	11-Jun-2020	1425.00	1425.00	1435.00	1425.00	1426.00	1426.00	1432.50	18	0.26	8	17	94.44
HUSYSLTD	SM	11-Jun-2020	26.95	26.95	27.10	26.95	27.10	27.05	27.01	10000	2.70	4	10000	100.00
IBMFNIFTY	EQ	11-Jun-2020	109.00	106.25	110.00	106.25	106.90	106.90	107.32	189	0.20	29	155	82.01
IBREALEST	EQ	11-Jun-2020	52.60	53.00	53.50	50.10	51.05	50.35	51.46	1140319	586.78	6544	843237	73.95
IBUCCREDIT	N4	11-Jun-2020	910.00	895.11	910.00	851.25	901.00	901.00	884.89	289	2.56	16	289	100.00
IBUCCREDIT	N7	11-Jun-2020	775.00	775.00	775.00	775.00	775.00	775.00	775.00	37	0.29	4	37	100.00
IBUCCREDIT	NB	11-Jun-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	7	0.05	2	7	100.00
IBUCCREDIT	ND	11-Jun-2020	760.00	760.00	760.00	710.00	710.00	710.00	743.71	35	0.26	4	35	100.00
IBULHSGFIN	EQ	11-Jun-2020	161.80	160.95	165.35	152.30	153.10	153.20	158.78	31528222	50058.99	200116	4768732	15.13
IBULHSGFIN	N6	11-Jun-2020	835.00	899.90	899.90	899.90	899.90	899.90	899.90	20	0.18	1	20	100.00
IBULHSGFIN	N8	11-Jun-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	9	0.07	1	9	100.00
IBULHSGFIN	NE	11-Jun-2020	525.05	532.10	532.10	525.00	525.00	525.00	529.43	210	1.11	7	210	100.00
IBULISL	EQ	11-Jun-2020	45.45	47.70	47.70	44.10	46.20	46.20	46.91	676806	317.50	2635	448099	66.21
IBVENTURES	E3	11-Jun-2020	32.60	32.35	33.25	30.00	30.70	30.50	31.63	54507	17.24	254	45192	82.91
IBVENTURES	EQ	11-Jun-2020	91.60	91.60	95.75	87.30	88.10	88.20	91.65	1012404	927.88	8165	571272	56.43
ICFL	N1	11-Jun-2020	895.00	894.90	895.00	890.05	895.00	894.98	894.75	140	1.25	9	140	100.00
ICFL	N2	11-Jun-2020	960.00	945.01	945.01	945.01	945.01	945.01	945.01	10	0.09	1	10	100.00
ICFL	N3	11-Jun-2020	950.00	949.00	949.00	949.00	949.00	949.00	949.00	1	0.01	1	1	100.00
ICFL	N4	11-Jun-2020	879.00	878.00	878.00	878.00	878.00	878.00	878.00	10	0.09	1	10	100.00
ICFL	N5	11-Jun-2020	868.00	800.15	800.15	775.00	775.00	775.00	785.57	95	0.75	4	65	68.42
ICFL	N6	11-Jun-2020	932.97	949.49	949.50	945.00	945.00	945.00	946.64	250	2.37	7	250	100.00
ICFL	N8	11-Jun-2020	700.00	700.00	700.00	700.00	700.00	700.00	700.00	45	0.32	1	45	100.00
ICFL	NF	11-Jun-2020	860.05	870.00	870.00	870.00	870.00	870.00	870.00	25	0.22	2	25	100.00
ICICI500	EQ	11-Jun-2020	134.41	140.00	140.00	132.70	133.97	133.48	134.03	1391	1.86	58	863	62.04
ICICIB22	EQ	11-Jun-2020	25.55	25.55	25.85	25.20	25.22	25.24	25.51	172382	43.97	2979	93343	54.15
ICICIBANK	EQ	11-Jun-2020	353.00	352.45	354.20	340.10	341.75	341.25	345.99	37000065	128015.03	303813	7245337	19.58
ICICIBANKN	EQ	11-Jun-2020	210.61	213.61	213.61	203.28	204.70	203.82	207.65	27555	57.22	505	6071	22.03
ICICIBANKP	EQ	11-Jun-2020	113.08	112.95	119.90	112.50	112.50	112.65	113.24	23100	26.16	109	17667	76.48
ICICIGI	EQ	11-Jun-2020	1318.00	1318.00	1318.00	1287.45	1300.00	1299.80	1303.13	233002	3036.32	17171	160687	68.96
ICICIGOLD	EQ	11-Jun-2020	42.16	42.16	42.79	42.05	42.61	42.62	42.58	975297	415.26	1319	876349	89.85
ICICILIQ	EQ	11-Jun-2020	999.99	999.50	1000.00	999.50	1000.00	999.99	1000.00	5082	50.82	35	3448	67.85
ICICILOVOL	EQ	11-Jun-2020	85.48	87.35	87.35	84.15	84.60	84.59	84.60	4220	3.57	111	3887	92.11
ICICIM150	EQ	11-Jun-2020	54.70	55.00	55.05	54.10	54.10	54.12	54.61	1374	0.75	23	1242	90.39
ICICIMCAP	EQ	11-Jun-2020	54.48	56.50	56.50	51.30	53.80	54.04	54.01	24399	13.18	175	15773	64.65
ICICINF100	EQ	11-Jun-2020	110.78	110.65	111.00	108.25	109.28	109.02	110.47	2489	2.75	44	2284	91.76
ICICINIFTY	EQ	11-Jun-2020	106.69	106.69	106.69	104.26	104.59	104.55	105.31	269732	284.04	4171	187678	69.58
ICICINV20	EQ	11-Jun-2020	51.71	51.50	52.48	50.10	51.47	51.22	51.39	2435	1.25	212	1221	50.14
ICICINXT50	EQ	11-Jun-2020	25.25	23.02	25.90	23.02	25.19	25.24	25.39	6911	1.75	103	5877	85.04
ICICIPRULI	EQ	11-Jun-2020	396.95	397.10	406.50	394.00	394.70	395.35	400.40	2589583	10368.57	56300	1171568	45.24
ICICISENSX	EQ	11-Jun-2020	366.07	363.03	366.07	361.14	362.48	361.93	363.28	1363	4.95	67	932	68.38
ICIL	EQ	11-Jun-2020	38.30	37.60	44.00	37.60	40.45	40.20	40.51	421520	170.77	2540	280977	66.66
ICRA	EQ	11-Jun-2020	2639.00	2562.80	2623.00	2560.00	2621.00	2609.00	2602.44	191	4.97	70	136	71.20
IDBI	EQ	11-Jun-2020	33.70	32.55	33.85	32.05	32.05	32.05	32.75	5569523	1824.16	16822	1830161	32.86
IDBIGOLD	EQ	11-Jun-2020	4522.00	4647.40	4654.00	4487.00	4549.00	4539.90	4573.77	356	16.28	148	237	66.57
IDEA	EQ	11-Jun-2020	10.85	11.10	11.45	9.15	9.40	9.40	10.32	2241750409	231317.48	868035	520140997	23.20
IDFC	EQ	11-Jun-2020	18.05	18.10	19.10	17.60	17.70	17.80	18.48	24315807	4492.45	50673	11671259	48.00
IDFCFIRSTB	EQ	11-Jun-2020	25.75	26.15	27.00	24.50	25.00	24.90	25.91	129414452	33534.26	169255	22073195	17.06
IDFCFIRSTB	N1	11-Jun-2020	5165.01	5180.01	5180.01	5180.00	5180.00	5180.00	5180.00	6	0.31	3	4	66.67
IDFCFIRSTB	N2	11-Jun-2020	10360.00	10361.00	10395.00	10361.00	10395.00	10395.00	10382.86	14	1.45	4	14	100.00
IDFCFIRSTB	N3	11-Jun-2020	5150.00	5101.08	5150.00	5101.08	5150.00	5150.00	5125.54	4	0.21	2	2	50.00
IDFCFIRSTB	N5	11-Jun-2020	5070.50	5003.00	5003.00	5003.00	5003.00	5003.00	5003.00	4	0.20	1	4	100.00
IDFCFIRSTB	N8	11-Jun-2020	10220.50	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	5	0.51	1	5	100.00
IDFCFIRSTB	NA	11-Jun-2020	10300.00	10399.00	10399.00	10399.00	10399.00	10399.00	10399.00	2	0.21	1	2	100.00
IDFCFIRSTB	NC	11-Jun-2020	9893.33	9893.33	9893.44	9893.33	9893.44	9893.44	9893.37	6	0.59	2	6	100.00
IDFCFIRSTB	NE	11-Jun-2020	9500.00	9500.00	9500.00	9500.00	9500.00	9500.00	9500.00	4	0.38	1	4	100.00
IDFNIFTYET	EQ	11-Jun-2020	104.40	104.99	104.99	104.95	104.95	104.95	104.97	2	0.00	2	1	50.00
IEX	EQ	11-Jun-2020	173.25	173.45	176.00	170.40	173.25	173.85	173.25	311240	539.23	8325	135829	43.64
IFBAGRO	EQ	11-Jun-2020	303.20	305.70	305.70	293.00	294.35	293.85	298.85	3160	9.44	143	2533	80.16
IFBIND	EQ	11-Jun-2020	416.30	417.00	419.80	404.00	405.00	405.85	413.18	25526	105.47	2212	11056	43.31
IFCI	EQ	11-Jun-2020	6.95	6.95	7.15	6.65	6.80	6.75	6.95	4676702	324.80	90381	2353214	50.32
IFCI	NH	11-Jun-2020	1042.00	1045.00	1045.30	1045.00	1045.30	1045.30	1045.17	181	1.89	8	181	100.00
IFCI	NI	11-Jun-2020	1630.05	1665.00	1665.00	1665.00	1665.00	1665.00	1665.00	50	0.83	1	50	100.00
IFCI	NL	11-Jun-2020	1021.99	1024.99	1029.98	1018.00	1018.00	1018.00	1021.84	1400	14.31	7	1400	100.00
IFCI	NM	11-Jun-2020	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	30	0.45	1	30	100.00
IFGLEXPOR	EQ	11-Jun-2020	122.75	128.65	128.65	120.45	123.00	124.30	125.21	3289	4.12	115	2952	89.75
IGARASHI	EQ	11-Jun-2020	231.90	231.90	234.00	220.00	220.50	222.15	227.46	89715	204.07	2913	35550	39.63
IGL	EQ	11-Jun-2020	466.00	467.95	481.30	465.25	476.65	475.00	475.23	3945476	18750.12	78847	1067348	27.05
IGPL	EQ	11-Jun-2020	152.10	147.35	154.95	142.25	143.95	144.95	151.31	20079	30.38	592	13355	66.51
IIFCL	N2	11-Jun-2020	1177.99	1171.99	1171.99	1145.00	1145.00	1145.00	1158.41	850	9.85	6	650	76.47
IIFCL	N4	11-Jun-2020	1410.84	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	41	0.58	2	41	100.00
IIFL	EQ	11-Jun-2020	67.65	67.80	69.90	65.45	67.30	67.55	68.41	652116	446.12	3646	367217	56.31
IIFLFIN	NF	11-Jun-2020	992.31	995.00	995.00	995.00	995.00	995.00	995.00	80	0.80	3	80	100.00
IIFLFIN	NG	11-Jun-2020	1024.35	1024.60	1024.60	1024.60	1024.60	1024.60	1024.60	200	2.05	2	200	100.00
IIFLFIN	NI	11-Jun-2020	979.90	959.90	959.90	959.90	959.90	959.90	959.90	20	0.19	1	20	100.00
IIFLFIN	NJ	11-Jun-2020	1072.90	1073.20	1074.00	1073.20	1074.00	1074.00	1073.69	123	1.32	4	123	100.00
IIFLSEC	EQ	11-Jun-2020	34.25	34.00	37.20	33.10	34.50	34.50	34.47	876711	302.19	4455	508945	58.05
IIFLWAM	EQ	11-Jun-2020	1000.20	1000.25	1000.25	961.45	970.00	972.10	978.82	1307	12.79	208	866	66.26
IITL	EQ	11-Jun-2020	57.00	59.00	59.75	59.00	59.75	59.75	59.16	65	0.04	8	65	100.00
IL&FSENGG	BZ	11-Jun-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	10910	0.31	16	-	-
IL&FSTRANS	BZ	11-Jun-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.90	1036379	9.35	236	-	-
IMAGICAA	EQ	11-Jun-2020	4.20	4.30	4.45	4.05	4.15	4.15	4.22	146606	6.18	386	103260	70.43
IMFA	EQ	11-Jun-2020	156.45	160.00	163.05	150.05	152.05	152.10	156.57	15601	24.43	268	11804	75.66
IMPAL	EQ	11-Jun-2020	508.05	495.45	507.40	495.00	502.00	501.95	502.64	238	1.20	43	172	72.27
IMPEXFERRO	BE	11-Jun-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.45	5230	0.02	18	-	-
INDBANK	EQ	11-Jun-2020	7.20	7.40	7.55	7.20	7.45	7.40	7.42	125442	9.30	453	80571	64.23
INDHOTEL	EQ	11-Jun-2020	92.65	89.30	93.50	85.40	92.00	90.90	92.05	8851976	8148.33	21010	6625214	74.84
INDIACEM	EQ	11-Jun-2020	130.15	130.50	131.30	125.10	126.65	126.85	128.09	1912315	2449.56	15407	625475	32.71
INDIAGLYCO	EQ	11-Jun-2020	302.05	310.00	313.00	292.85	295.00	296.00	305.23	865169	2640.74	16250	291855	33.73
INDIAMART	EQ	11-Jun-2020	2379.20	2378.80	2387.90	2250.05	2299.00	2274.25	2324.47	110700	2573.19	12475	56768	51.28
INDIANB	EQ	11-Jun-2020	55.40	56.45	57.85	54.20	55.10	54.85	56.59	7960940	4505.39	31750	2574973	32.35
INDIANCARD	EQ	11-Jun-2020	86.75	87.00	89.80	84.00	85.50	85.55	86.47	4118	3.56	40	1951	47.38
INDIANHUME	EQ	11-Jun-2020	154.25	155.60	158.00	150.05	150.10	150.75	153.45	44011	67.53	1227	25503	57.95
INDIGO	EQ	11-Jun-2020	1035.60	1020.20	1064.00	985.00	1007.80	1005.65	1023.47	3364779	34437.58	115748	566579	16.84
INDIGRID	IV	11-Jun-2020	99.80	99.75	100.10	99.75	100.00	100.00	99.99	88452	88.44	49	88452	100.00
INDLMETER	BE	11-Jun-2020	15.10	14.70	15.85	14.65	15.15	15.15	15.63	3796	0.59	13	-	-
INDNIPPON	EQ	11-Jun-2020	274.30	275.05	281.00	265.30	269.05	268.00	272.77	13893	37.90	801	9151	65.87
INDOCO	EQ	11-Jun-2020	218.90	220.00	221.05	215.00	215.40	216.75	218.62	22556	49.31	895	13151	58.30
INDORAMA	EQ	11-Jun-2020	14.95	14.80	15.15	14.35	14.75	14.45	14.68	18243	2.68	110	15287	83.80
INDOSOLAR	BZ	11-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	97279	1.07	50	-	-
INDOSTAR	EQ	11-Jun-2020	285.15	285.15	286.55	285.00	285.00	285.20	285.08	1193994	3403.84	1550	1141890	95.64
INDOTECH	EQ	11-Jun-2020	115.35	114.85	114.85	103.85	103.85	103.85	108.10	22573	24.40	591	13625	60.36
INDOTHAI	BE	11-Jun-2020	18.30	17.40	19.20	17.40	19.20	19.20	18.28	58101	10.62	212	-	-
INDOWIND	BE	11-Jun-2020	3.15	3.30	3.30	3.05	3.20	3.30	3.28	185565	6.08	163	-	-
INDRAMEDCO	EQ	11-Jun-2020	40.50	40.25	40.95	39.55	39.95	39.75	40.29	90116	36.30	748	56486	62.68
INDSWFTLAB	EQ	11-Jun-2020	29.70	31.00	32.00	29.05	30.90	31.05	30.92	109963	34.01	849	64703	58.84
INDSWFTLTD	EQ	11-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	13199	0.34	17	13199	100.00
INDTERRAIN	EQ	11-Jun-2020	31.05	29.50	32.85	29.50	30.30	30.45	31.09	500999	155.76	2782	294750	58.83
INDUSINDBK	EQ	11-Jun-2020	499.60	510.25	548.50	505.10	521.30	523.15	530.88	78670148	417644.52	894762	8276698	10.52
INEOSSTYRO	EQ	11-Jun-2020	648.75	638.00	660.00	638.00	651.00	647.60	647.78	1911	12.38	105	1750	91.58
INFIBEAM	EQ	11-Jun-2020	54.80	55.70	55.70	52.30	53.20	53.15	53.47	394039	210.68	1642	237190	60.19
INFOBEAN	EQ	11-Jun-2020	106.40	111.00	113.00	106.25	109.00	107.90	109.13	20793	22.69	314	12517	60.20
INFRABEES	EQ	11-Jun-2020	308.93	306.03	308.00	300.05	302.44	301.25	302.83	477	1.44	32	462	96.86
INFRATEL	EQ	11-Jun-2020	232.70	231.90	237.45	207.10	211.95	210.80	221.05	21458242	47434.44	186648	2605948	12.14
INFY	EQ	11-Jun-2020	715.85	712.00	713.40	700.25	703.80	703.95	707.70	8825914	62461.24	140529	3918922	44.40
INGERRAND	EQ	11-Jun-2020	633.50	632.15	635.90	632.10	635.80	634.90	634.17	11147	70.69	288	9691	86.94
INNOVATIVE	SM	11-Jun-2020	7.95	8.25	8.25	7.65	7.65	7.65	7.97	9000	0.72	3	3000	33.33
INOXLEISUR	EQ	11-Jun-2020	237.00	235.00	254.50	225.30	249.00	248.20	246.20	1843664	4539.17	43569	427286	23.18
INOXWIND	EQ	11-Jun-2020	31.00	31.10	32.75	29.40	30.00	30.05	31.05	94287	29.28	952	60929	64.62
INSECTICID	EQ	11-Jun-2020	399.60	402.90	418.95	395.35	406.35	405.95	407.80	46607	190.06	2793	26132	56.07
INSPIRISYS	EQ	11-Jun-2020	28.05	28.75	28.85	26.45	26.80	27.40	27.65	15124	4.18	228	7780	51.44
INTELLECT	EQ	11-Jun-2020	90.85	92.95	93.00	87.00	88.00	88.10	89.68	105979	95.04	1111	74004	69.83
INTENTECH	EQ	11-Jun-2020	18.95	19.05	22.70	19.05	22.70	22.70	22.12	103981	23.00	397	69355	66.70
INVENTURE	EQ	11-Jun-2020	12.30	11.95	12.25	11.70	12.05	11.80	11.85	29002	3.44	504	20312	70.04
IOB	EQ	11-Jun-2020	10.55	10.45	10.85	9.90	10.10	10.00	10.35	4500486	465.82	5954	1769921	39.33
IOC	EQ	11-Jun-2020	89.95	90.10	93.35	87.90	88.65	88.35	90.85	29700148	26983.92	112293	6478408	21.81
IOLCP	EQ	11-Jun-2020	391.65	393.80	424.35	392.20	412.75	409.95	414.46	3490757	14467.86	51199	924120	26.47
IPCALAB	EQ	11-Jun-2020	1596.90	1605.00	1605.40	1550.05	1556.25	1560.00	1574.89	170279	2681.70	26556	94877	55.72
IRB	EQ	11-Jun-2020	66.80	67.25	68.60	64.60	65.25	65.35	66.61	2239940	1492.13	9012	1253830	55.98
IRBINVIT	IV	11-Jun-2020	33.76	33.01	33.66	33.01	33.25	33.30	33.64	2980000	1002.54	36	2967500	99.58
IRCON	EQ	11-Jun-2020	89.90	89.90	90.85	87.10	87.50	87.55	88.95	327191	291.04	3266	152359	46.57
IRCTC	EQ	11-Jun-2020	1454.55	1454.50	1477.95	1425.55	1433.00	1433.35	1449.90	859510	12462.04	47756	239172	27.83
IREDA	N6	11-Jun-2020	1427.48	1393.20	1418.89	1393.00	1418.89	1393.22	1393.23	191	2.66	3	191	100.00
IREDA	N7	11-Jun-2020	1240.00	1241.00	1245.00	1241.00	1245.00	1244.95	1243.63	3	0.04	3	2	66.67
IRFC	N1	11-Jun-2020	1107.50	1110.00	1110.00	1108.01	1110.00	1109.84	1108.77	1260	13.97	20	940	74.60
IRFC	N2	11-Jun-2020	1245.00	1246.85	1247.00	1246.70	1247.00	1247.00	1246.89	1049	13.08	9	1049	100.00
IRFC	N4	11-Jun-2020	1180.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	60	0.71	1	60	100.00
IRFC	N9	11-Jun-2020	1190.00	1190.01	1190.01	1190.01	1190.01	1190.01	1190.01	20	0.24	1	20	100.00
IRFC	NA	11-Jun-2020	1309.70	1308.00	1309.70	1308.00	1308.00	1308.00	1308.22	211	2.76	8	211	100.00
IRFC	NE	11-Jun-2020	1325.00	1399.00	1399.00	1399.00	1399.00	1399.00	1399.00	45	0.63	2	45	100.00
IRFC	NI	11-Jun-2020	1152.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1	0.01	1	1	100.00
IRFC	NJ	11-Jun-2020	1247.85	1248.00	1249.00	1248.00	1249.00	1248.23	1248.21	471	5.88	10	471	100.00
IRFC	NM	11-Jun-2020	1250.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	60	0.90	1	60	100.00
IRFC	NN	11-Jun-2020	1174.99	1180.00	1181.00	1180.00	1181.00	1181.00	1180.93	140	1.65	4	140	100.00
IRFC	NO	11-Jun-2020	1260.00	1272.40	1274.00	1272.40	1274.00	1274.00	1273.70	10	0.13	5	10	100.00
ISEC	EQ	11-Jun-2020	419.80	421.90	428.05	402.30	407.70	405.50	412.59	164966	680.64	5967	61382	37.21
ISFT	BE	11-Jun-2020	49.60	49.60	49.60	47.15	47.15	47.15	47.29	2421	1.14	45	-	-
ISMTLTD	EQ	11-Jun-2020	3.30	3.20	3.95	3.20	3.95	3.95	3.82	1251291	47.85	2257	838106	66.98
ITC	EQ	11-Jun-2020	199.05	200.00	201.25	193.60	194.65	194.25	197.64	19847762	39226.56	136178	6873014	34.63
ITDC	EQ	11-Jun-2020	217.85	218.00	218.55	207.00	207.25	207.70	211.58	67673	143.18	2092	41081	60.71
ITDCEM	EQ	11-Jun-2020	44.25	43.10	45.25	41.45	42.50	42.40	43.43	222427	96.60	1684	128429	57.74
ITI	EQ	11-Jun-2020	86.45	86.20	87.45	83.05	83.40	83.45	85.20	455768	388.29	3736	213043	46.74
IVC	EQ	11-Jun-2020	3.55	3.80	3.80	3.55	3.70	3.70	3.66	275745	10.10	368	189566	68.75
IVP	EQ	11-Jun-2020	40.50	40.15	41.00	38.00	38.40	38.40	39.87	793	0.32	24	608	76.67
IVZINGOLD	EQ	11-Jun-2020	4285.00	4284.95	4350.00	4284.95	4349.95	4349.95	4302.49	62	2.67	9	62	100.00
IVZINNIFTY	EQ	11-Jun-2020	1077.05	1055.35	1055.35	1055.35	1055.35	1055.35	1055.35	1	0.01	1	1	100.00
IZMO	EQ	11-Jun-2020	23.20	24.35	24.35	23.05	24.20	23.95	23.98	30577	7.33	252	24631	80.55
J&KBANK	EQ	11-Jun-2020	16.25	16.90	16.90	15.45	15.70	15.55	15.99	5043063	806.20	6433	2927055	58.04
JAGRAN	EQ	11-Jun-2020	40.10	40.40	40.55	39.15	39.30	39.25	39.90	632449	252.38	5722	387183	61.22
JAGSNPHARM	EQ	11-Jun-2020	29.95	30.00	30.70	27.55	27.60	27.65	28.58	65365	18.68	543	46883	71.72
JAIBALAJI	EQ	11-Jun-2020	20.05	20.05	20.75	19.45	20.00	19.90	20.10	1138	0.23	28	715	62.83
JAICORPLTD	EQ	11-Jun-2020	76.25	76.25	77.60	72.70	73.50	73.60	75.71	1233999	934.21	6763	206662	16.75
JAINSTUDIO	BE	11-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	701	0.01	3	-	-
JAMNAAUTO	EQ	11-Jun-2020	30.55	30.05	30.05	28.60	29.15	29.00	29.31	1504060	440.79	6037	719961	47.87
JASH	EQ	11-Jun-2020	135.65	143.95	146.85	129.00	132.50	131.10	137.88	11986	16.53	244	7174	59.85
JAYAGROGN	EQ	11-Jun-2020	88.20	88.20	88.20	84.55	85.50	85.50	85.86	8821	7.57	243	6536	74.10
JAYBARMARU	EQ	11-Jun-2020	159.55	160.00	167.00	158.80	162.00	162.00	163.05	23604	38.49	696	10408	44.09
JAYNECOIND	BE	11-Jun-2020	3.20	3.05	3.30	3.05	3.05	3.05	3.11	28511	0.89	91	-	-
JAYSREETEA	EQ	11-Jun-2020	42.50	42.55	44.20	41.25	41.80	41.45	42.66	85586	36.51	1059	39127	45.72
JBCHEPHARM	EQ	11-Jun-2020	693.15	718.00	718.00	685.25	695.00	693.25	703.44	195731	1376.85	7406	83595	42.71
JBFIND	EQ	11-Jun-2020	11.05	10.50	10.50	10.50	10.50	10.50	10.50	20330	2.13	89	20330	100.00
JBMA	EQ	11-Jun-2020	181.40	181.40	189.00	171.20	176.00	174.40	181.22	19357	35.08	690	12834	66.30
JCHAC	EQ	11-Jun-2020	2330.45	2306.10	2427.05	2297.95	2375.05	2398.10	2380.07	11601	276.11	2052	3665	31.59
JETAIRWAYS	BZ	11-Jun-2020	29.05	27.60	27.60	27.60	27.60	27.60	27.60	66955	18.48	622	-	-
JHS	EQ	11-Jun-2020	16.05	16.85	16.85	15.25	15.25	15.25	16.12	868359	139.98	2140	663286	76.38
JIKIND	BE	11-Jun-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	35538	0.18	28	-	-
JINDALPHOT	EQ	11-Jun-2020	15.85	15.85	16.90	14.30	15.25	15.05	15.33	12952	1.99	181	8957	69.16
JINDALPOLY	EQ	11-Jun-2020	345.90	342.50	347.00	322.10	327.70	325.35	336.12	101828	342.26	6047	38970	38.27
JINDALSAW	EQ	11-Jun-2020	55.00	54.60	57.20	52.90	53.90	53.70	55.17	1155451	637.43	5973	617056	53.40
JINDALSTEL	EQ	11-Jun-2020	142.25	142.00	147.95	139.40	140.40	141.00	144.90	13322128	19303.83	77887	3314207	24.88
JINDRILL	EQ	11-Jun-2020	76.65	75.60	79.00	73.25	74.75	75.20	76.22	26305	20.05	501	15040	57.18
JINDWORLD	EQ	11-Jun-2020	36.15	35.00	35.00	34.35	34.35	34.35	34.39	9498	3.27	128	9292	97.83
JISLDVREQS	BE	11-Jun-2020	9.20	9.60	9.60	8.75	8.75	8.75	8.96	84926	7.61	220	-	-
JISLJALEQS	BE	11-Jun-2020	8.95	8.90	9.00	8.55	8.60	8.60	8.75	1822906	159.51	2926	-	-
JITFINFRA	BE	11-Jun-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	16429	0.84	22	-	-
JIYAECO	EQ	11-Jun-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	25373	2.96	70	25373	100.00
JKCEMENT	EQ	11-Jun-2020	1169.10	1169.10	1171.00	1148.10	1157.50	1156.10	1163.05	33007	383.89	2962	20705	62.73
JKIL	EQ	11-Jun-2020	94.05	95.20	95.25	89.40	89.95	89.95	92.32	93895	86.68	1836	47542	50.63
JKLAKSHMI	EQ	11-Jun-2020	246.10	246.95	251.00	243.60	246.05	247.60	248.23	409422	1016.29	9240	239229	58.43
JKPAPER	EQ	11-Jun-2020	95.65	95.10	100.60	94.25	96.80	96.80	98.43	5046073	4966.73	35648	1151403	22.82
JKTYRE	EQ	11-Jun-2020	60.95	61.35	64.90	59.00	60.10	60.70	61.63	921559	567.93	7068	245233	26.61
JMA	EQ	11-Jun-2020	22.45	23.95	24.30	22.55	22.75	22.80	22.97	10396	2.39	50	8359	80.41
JMCPROJECT	EQ	11-Jun-2020	45.50	45.50	48.80	44.10	45.50	44.80	46.06	122638	56.48	1220	53573	43.68
JMFINANCIL	EQ	11-Jun-2020	73.45	73.90	74.90	72.60	74.25	74.00	74.13	1652252	1224.79	17975	678397	41.06
JMTAUTOLTD	EQ	11-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	104341	3.76	139	94730	90.79
JOCIL	EQ	11-Jun-2020	167.05	162.30	175.10	162.25	163.00	163.95	168.97	34651	58.55	774	18316	52.86
JPASSOCIAT	EQ	11-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1425422	23.52	553	1425422	100.00
JPINFRATEC	EQ	11-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	412647	4.95	164	412647	100.00
JPOLYINVST	EQ	11-Jun-2020	12.80	13.40	13.40	13.40	13.40	13.40	13.40	3039	0.41	10	3039	100.00
JPPOWER	EQ	11-Jun-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.30	30145841	390.92	3215	21795339	72.30
JSL	EQ	11-Jun-2020	32.40	33.00	34.50	31.85	32.95	32.95	33.15	726779	240.96	2781	401049	55.18
JSLHISAR	EQ	11-Jun-2020	48.00	50.60	55.90	48.55	49.95	49.65	51.19	541562	277.24	3554	308520	56.97
JSWENERGY	EQ	11-Jun-2020	47.25	47.15	48.70	46.65	46.95	47.10	47.62	2123098	1010.96	6573	988315	46.55
JSWHL	EQ	11-Jun-2020	1908.25	1908.25	1919.95	1815.35	1835.00	1824.85	1852.81	724	13.41	180	510	70.44
JSWSTEEL	EQ	11-Jun-2020	190.95	188.00	190.85	183.55	185.70	184.65	187.49	6481994	12153.18	49297	919616	14.19
JTEKTINDIA	EQ	11-Jun-2020	54.90	56.10	65.85	56.10	64.80	65.35	63.37	3055343	1936.12	14126	1499371	49.07
JUBILANT	EQ	11-Jun-2020	601.05	609.95	614.00	581.05	591.90	588.40	593.96	578196	3434.28	21097	222363	38.46
JUBLFOOD	EQ	11-Jun-2020	1706.50	1706.50	1717.90	1670.00	1686.00	1681.45	1697.70	838866	14241.47	35312	108331	12.91
JUBLINDS	EQ	11-Jun-2020	114.40	118.00	121.00	111.45	113.00	112.00	116.12	32335	37.55	772	20526	63.48
JUMPNET	EQ	11-Jun-2020	48.75	49.30	49.30	46.55	47.35	47.00	47.44	691337	327.97	1250	416254	60.21
JUNIORBEES	EQ	11-Jun-2020	263.66	264.50	265.50	258.00	259.80	259.02	260.94	103616	270.38	2029	45623	44.03
JUSTDIAL	EQ	11-Jun-2020	397.40	396.00	403.00	382.75	390.00	392.30	394.68	2702714	10667.10	59582	171702	6.35
JVLAGRO	BZ	11-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	112321	0.90	43	-	-
JYOTHYLAB	EQ	11-Jun-2020	117.45	119.00	119.00	115.40	116.75	115.85	116.98	249693	292.10	9884	144113	57.72
KABRAEXTRU	EQ	11-Jun-2020	50.80	50.80	55.00	48.45	52.50	51.35	52.91	139216	73.66	1282	73403	52.73
KAJARIACER	EQ	11-Jun-2020	367.20	368.80	370.00	356.20	358.45	357.10	361.57	223583	808.41	6008	112451	50.29
KAKATCEM	EQ	11-Jun-2020	148.35	148.60	151.00	145.00	146.50	145.45	148.42	21592	32.05	684	13654	63.24
KALPATPOWR	EQ	11-Jun-2020	213.45	212.00	217.55	207.50	210.40	210.25	213.00	249105	530.58	4529	121618	48.82
KALYANIFRG	BE	11-Jun-2020	141.00	137.00	143.95	133.95	139.70	139.70	140.09	426	0.60	8	-	-
KAMATHOTEL	EQ	11-Jun-2020	25.60	25.60	26.60	24.25	24.80	24.45	25.10	53228	13.36	511	27052	50.82
KAMDHENU	EQ	11-Jun-2020	78.70	78.70	82.05	74.25	80.00	79.70	77.71	65135	50.62	1045	39805	61.11
KANANIIND	BE	11-Jun-2020	2.90	2.80	3.00	2.80	3.00	3.00	3.00	1589	0.05	6	-	-
KANORICHEM	EQ	11-Jun-2020	35.25	36.90	37.55	34.15	34.75	34.95	35.76	62169	22.23	711	32088	51.61
KANSAINER	EQ	11-Jun-2020	393.20	396.70	397.95	381.50	381.95	386.35	388.95	165953	645.47	8311	110067	66.32
KAPSTON	EQ	11-Jun-2020	91.00	86.45	92.00	86.45	89.90	89.90	87.29	296	0.26	18	232	78.38
KARDA	BE	11-Jun-2020	210.10	212.00	220.60	207.10	218.00	215.65	212.69	69311	147.41	244	-	-
KARMAENG	EQ	11-Jun-2020	12.00	11.45	11.85	11.40	11.40	11.40	11.52	1680	0.19	18	1508	89.76
KARURVYSYA	EQ	11-Jun-2020	27.05	27.05	27.55	26.55	26.90	26.80	27.11	852929	231.25	2753	480399	56.32
KAYA	EQ	11-Jun-2020	236.45	248.25	248.25	248.25	248.25	248.25	248.25	8149	20.23	109	8149	100.00
KCP	EQ	11-Jun-2020	42.90	43.75	47.50	43.00	44.65	44.45	45.08	590126	266.03	1968	367266	62.24
KCPSUGIND	EQ	11-Jun-2020	15.25	15.75	16.30	15.15	15.20	15.20	15.62	709650	110.87	1668	433613	61.10
KDDL	EQ	11-Jun-2020	173.90	179.85	182.55	167.05	182.50	182.05	179.01	12162	21.77	352	8607	70.77
KEC	EQ	11-Jun-2020	245.00	245.00	248.05	235.00	236.60	237.45	242.08	230201	557.26	6575	101907	44.27
KECL	EQ	11-Jun-2020	10.25	10.75	10.75	9.75	10.00	9.95	10.03	79772	8.00	576	58511	73.35
KEI	EQ	11-Jun-2020	326.95	329.00	342.00	326.95	330.35	330.35	334.94	214114	717.15	9876	75784	35.39
KELLTONTEC	BE	11-Jun-2020	15.10	15.10	15.10	14.35	14.35	14.35	14.52	38156	5.54	161	-	-
KENNAMET	EQ	11-Jun-2020	754.50	754.50	777.00	725.60	742.00	744.05	748.49	2699	20.20	412	930	34.46
KERNEX	BE	11-Jun-2020	15.95	16.00	16.70	15.35	15.35	15.35	16.42	12385	2.03	54	-	-
KESORAMIND	EQ	11-Jun-2020	30.15	30.55	31.75	30.10	30.20	30.40	30.94	216194	66.90	1360	117696	54.44
KEYFINSERV	EQ	11-Jun-2020	33.00	34.65	34.65	34.65	34.65	34.65	34.65	25	0.01	1	25	100.00
KGL	BZ	11-Jun-2020	0.25	0.25	0.30	0.20	0.20	0.25	0.21	11580915	23.99	459	-	-
KHADIM	EQ	11-Jun-2020	135.80	135.80	145.50	125.30	136.30	135.40	138.33	369521	511.16	7061	147869	40.02
KHANDSE	EQ	11-Jun-2020	10.25	9.95	10.45	9.90	10.35	10.35	9.95	1114	0.11	8	1000	89.77
KHFM	SM	11-Jun-2020	25.60	25.75	25.75	24.60	24.60	24.60	25.61	24000	6.15	2	24000	100.00
KICL	EQ	11-Jun-2020	1272.50	1250.05	1323.30	1232.00	1275.00	1275.00	1248.84	418	5.22	58	341	81.58
KILITCH	EQ	11-Jun-2020	119.75	120.30	139.00	111.20	126.00	125.95	130.36	435922	568.28	8782	129328	29.67
KINGFA	EQ	11-Jun-2020	438.45	442.20	450.00	435.00	440.95	438.60	440.23	2353	10.36	241	1265	53.76
KIOCL	EQ	11-Jun-2020	104.55	105.00	107.00	100.50	102.60	103.10	102.50	22190	22.75	573	12664	57.07
KIRIINDUS	EQ	11-Jun-2020	350.60	351.00	358.00	333.30	344.95	343.60	347.83	43338	150.74	1777	22215	51.26
KIRLFER	EQ	11-Jun-2020	67.05	67.00	67.25	63.00	64.30	64.60	64.53	46863	30.24	1059	32180	68.67
KIRLOSBROS	EQ	11-Jun-2020	111.50	112.00	112.00	108.25	110.90	109.50	110.38	49587	54.73	1044	30982	62.48
KIRLOSENG	EQ	11-Jun-2020	104.90	105.50	108.00	101.00	103.90	101.50	102.48	103544	106.11	2155	77846	75.18
KIRLOSIND	EQ	11-Jun-2020	562.40	556.95	580.00	540.25	545.30	549.80	564.64	1662	9.38	340	1226	73.77
KITEX	EQ	11-Jun-2020	109.00	109.95	112.00	104.50	106.00	105.75	108.28	134052	145.15	2386	81340	60.68
KKCL	EQ	11-Jun-2020	780.30	783.05	787.85	760.00	769.65	765.20	772.73	657	5.08	413	220	33.49
KMSUGAR	EQ	11-Jun-2020	9.20	9.50	10.35	9.15	9.45	9.60	9.76	1215242	118.66	2190	681409	56.07
KNRCON	EQ	11-Jun-2020	206.65	206.70	213.50	200.00	203.00	201.80	209.07	490896	1026.33	8213	162811	33.17
KOHINOOR	BZ	11-Jun-2020	9.30	9.30	9.75	9.05	9.70	9.65	9.62	22164	2.13	121	-	-
KOKUYOCMLN	EQ	11-Jun-2020	58.50	58.00	59.25	56.00	57.50	56.65	57.83	133366	77.12	1411	69359	52.01
KOLTEPATIL	EQ	11-Jun-2020	159.60	159.60	168.00	158.65	160.70	159.95	164.11	110370	181.13	2472	49200	44.58
KOPRAN	EQ	11-Jun-2020	33.05	34.95	34.95	31.05	31.55	31.50	32.88	368402	121.12	2085	237351	64.43
KOTAKBANK	EQ	11-Jun-2020	1332.25	1334.00	1334.40	1289.20	1299.00	1298.70	1306.90	4376824	57200.55	151377	1081270	24.70
KOTAKBKETF	EQ	11-Jun-2020	213.36	212.32	214.88	207.35	207.64	208.19	208.74	165511	345.49	854	148769	89.88
KOTAKGOLD	EQ	11-Jun-2020	413.50	416.10	419.50	416.10	418.20	418.70	418.16	36293	151.76	840	15763	43.43
KOTAKNIFTY	EQ	11-Jun-2020	104.94	104.94	113.90	102.97	103.50	103.28	106.74	384668	410.59	1441	166793	43.36
KOTAKNV20	EQ	11-Jun-2020	52.57	53.50	53.50	51.50	52.00	51.92	52.42	20209	10.59	111	7053	34.90
KOTAKPSUBK	EQ	11-Jun-2020	137.31	137.25	141.99	131.30	135.25	133.15	135.29	39846	53.91	472	23813	59.76
KOTARISUG	EQ	11-Jun-2020	14.60	15.00	15.10	14.00	14.70	14.55	14.68	504369	74.02	902	247012	48.97
KOTHARIPET	EQ	11-Jun-2020	14.70	14.30	14.80	14.30	14.60	14.45	14.52	67636	9.82	258	49648	73.40
KOTHARIPRO	EQ	11-Jun-2020	67.30	67.35	70.65	64.55	70.65	70.65	69.94	30247	21.15	464	22870	75.61
KPITTECH	EQ	11-Jun-2020	62.15	62.60	62.65	60.00	61.50	61.50	61.66	574821	354.41	8607	395686	68.84
KPRMILL	EQ	11-Jun-2020	471.30	485.00	485.00	459.65	462.95	462.90	466.01	3090	14.40	278	2066	66.86
KRBL	EQ	11-Jun-2020	233.70	230.45	238.00	215.00	221.00	219.10	224.76	501441	1127.03	12259	227931	45.46
KREBSBIO	EQ	11-Jun-2020	83.90	83.95	87.80	81.00	82.90	81.90	82.89	5419	4.49	143	4104	75.73
KRIDHANINF	BE	11-Jun-2020	3.15	3.30	3.30	3.00	3.30	3.30	3.28	113406	3.72	151	-	-
KRISHANA	BE	11-Jun-2020	42.95	41.00	42.95	41.00	41.75	41.75	42.13	277	0.12	11	-	-
KSB	EQ	11-Jun-2020	515.45	517.85	527.95	511.75	524.00	518.55	519.21	17277	89.70	1161	11940	69.11
KSCL	EQ	11-Jun-2020	512.30	516.90	523.00	510.10	519.50	517.00	517.56	134022	693.64	9148	64918	48.44
KSERASERA	BE	11-Jun-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.20	4650538	9.07	509	-	-
KSK	EQ	11-Jun-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	478281	2.87	235	478281	100.00
KSL	EQ	11-Jun-2020	177.60	178.00	181.20	174.80	178.00	178.95	178.98	70947	126.98	1994	38058	53.64
KTKBANK	EQ	11-Jun-2020	40.35	40.45	41.15	39.50	39.65	39.65	40.45	2466817	997.86	9245	1107400	44.89
KUANTUM	EQ	11-Jun-2020	453.55	454.95	467.00	415.00	415.00	420.25	430.59	1586	6.83	76	1253	79.00
KWALITY	EQ	11-Jun-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	337018	9.77	340	335301	99.49
L&TFH	EQ	11-Jun-2020	63.15	62.85	65.45	61.35	61.65	61.55	63.49	25119499	15948.93	69213	4447615	17.71
L&TFINANCE	N8	11-Jun-2020	1031.00	1030.70	1050.00	1030.70	1050.00	1050.00	1039.05	925	9.61	28	625	67.57
L&TFINANCE	N9	11-Jun-2020	1150.00	1050.70	1050.70	1050.70	1050.70	1050.70	1050.70	10	0.11	1	10	100.00
L&TFINANCE	NG	11-Jun-2020	1125.00	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	15	0.17	1	15	100.00
L&TFINANCE	NO	11-Jun-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	1	100	100.00
L&TFINANCE	NU	11-Jun-2020	1070.00	1070.00	1071.01	1070.00	1071.00	1071.00	1070.57	243	2.60	6	243	100.00
L&TFINANCE	NY	11-Jun-2020	1037.36	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	4	0.04	1	4	100.00
L&TFINANCE	Y1	11-Jun-2020	1025.00	1025.00	1030.00	1025.00	1030.00	1030.00	1029.00	25	0.26	2	25	100.00
L&TFINANCE	Y7	11-Jun-2020	1035.00	1030.00	1039.00	1030.00	1039.00	1039.00	1030.90	30	0.31	2	30	100.00
L&TINFRA	N1	11-Jun-2020	1032.00	1045.80	1045.80	1045.80	1045.80	1045.80	1045.80	1470	15.37	5	1470	100.00
L&TINFRA	N2	11-Jun-2020	2015.00	2016.55	2021.00	2016.55	2021.00	2021.00	2018.91	24	0.48	3	24	100.00
L&TINFRA	N3	11-Jun-2020	1034.30	1028.00	1030.00	1028.00	1030.00	1030.00	1028.51	40	0.41	4	30	75.00
L&TINFRA	N4	11-Jun-2020	1973.10	1973.00	1978.50	1973.00	1974.25	1974.25	1974.77	130	2.57	14	115	88.46
L&TINFRA	N6	11-Jun-2020	2074.95	2076.00	2077.00	2074.00	2077.00	2076.55	2076.22	561	11.65	26	541	96.43
LAGNAM	SM	11-Jun-2020	7.40	7.75	7.75	7.75	7.75	7.75	7.75	3000	0.23	1	3000	100.00
LAKPRE	BZ	11-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	5032	0.09	3	-	-
LAKSHVILAS	EQ	11-Jun-2020	14.15	14.15	14.40	13.75	13.95	13.90	14.01	656448	91.94	1516	350610	53.41
LALPATHLAB	EQ	11-Jun-2020	1628.15	1630.00	1648.00	1609.25	1623.90	1618.00	1628.69	35869	584.20	4363	13934	38.85
LAMBODHARA	EQ	11-Jun-2020	27.20	27.90	27.90	25.85	26.55	27.40	27.03	5594	1.51	84	4709	84.18
LAOPALA	EQ	11-Jun-2020	172.50	173.55	173.55	168.15	169.75	169.30	170.41	76669	130.65	1566	45515	59.37
LASA	EQ	11-Jun-2020	38.35	39.50	39.50	36.65	37.00	37.15	38.12	43688	16.65	373	25562	58.51
LATTEYS	SM	11-Jun-2020	40.15	38.15	38.15	38.15	38.15	38.15	38.15	2000	0.76	1	2000	100.00
LAURUSLABS	EQ	11-Jun-2020	482.20	484.65	496.35	478.70	492.10	488.30	490.42	1010344	4954.93	18741	398189	39.41
LAXMICOT	SM	11-Jun-2020	7.65	9.15	9.15	9.15	9.15	9.15	9.15	6000	0.55	1	6000	100.00
LAXMIMACH	EQ	11-Jun-2020	2711.40	2700.00	2735.90	2656.35	2673.95	2671.45	2689.73	2613	70.28	825	1733	66.32
LEMONTREE	EQ	11-Jun-2020	26.30	27.60	27.60	27.60	27.60	27.60	27.60	3817234	1053.56	1263	3617232	94.76
LEXUS	SM	11-Jun-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	4000	0.22	4	3000	75.00
LFIC	EQ	11-Jun-2020	43.95	45.00	45.00	42.25	43.95	43.95	42.44	303	0.13	8	301	99.34
LGBBROSLTD	EQ	11-Jun-2020	216.40	217.00	225.45	208.25	213.00	211.00	215.69	14767	31.85	1002	8831	59.80
LGBFORGE	EQ	11-Jun-2020	2.40	2.50	2.50	2.40	2.45	2.45	2.46	40952	1.01	78	32245	78.74
LIBAS	EQ	11-Jun-2020	47.60	50.00	50.00	45.50	46.75	46.55	47.12	9796	4.62	66	3764	38.42
LIBERTSHOE	EQ	11-Jun-2020	133.80	133.80	135.10	128.05	130.50	130.20	131.02	120917	158.43	2355	56166	46.45
LICHSGFIN	EQ	11-Jun-2020	266.20	266.15	279.35	263.65	272.95	271.65	274.24	11238990	30821.79	109038	2067551	18.40
LICNETFGSC	EQ	11-Jun-2020	23.75	24.19	24.65	23.50	24.20	24.34	24.20	5871	1.42	79	5220	88.91
LICNETFN50	EQ	11-Jun-2020	106.70	103.30	109.00	103.30	104.85	104.85	105.59	1257	1.33	28	1212	96.42
LICNETFSEN	EQ	11-Jun-2020	410.05	430.00	430.00	410.00	410.00	410.00	421.11	9	0.04	3	1	11.11
LICNFNHGP	EQ	11-Jun-2020	105.25	107.54	107.54	105.65	105.65	105.65	106.38	385	0.41	9	260	67.53
LINCOLN	EQ	11-Jun-2020	169.85	170.00	174.70	163.10	164.95	164.30	169.76	80406	136.50	2164	39997	49.74
LINCPEN	EQ	11-Jun-2020	156.35	160.95	160.95	150.75	152.00	152.30	153.03	915	1.40	74	564	61.64
LINDEINDIA	EQ	11-Jun-2020	535.80	540.95	540.95	518.85	524.95	523.00	531.33	17366	92.27	1006	10700	61.61
LIQUIDBEES	EQ	11-Jun-2020	1000.00	1000.00	1000.01	999.60	1000.00	1000.00	1000.00	697973	6979.75	3454	526740	75.47
LIQUIDETF	EQ	11-Jun-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	8256	82.56	75	6056	73.35
LOKESHMACH	EQ	11-Jun-2020	18.20	18.30	18.70	17.40	17.50	17.65	17.73	25849	4.58	231	16765	64.86
LOTUSEYE	EQ	11-Jun-2020	24.45	23.65	25.25	22.25	23.50	23.50	24.30	7052	1.71	113	5416	76.80
LOVABLE	EQ	11-Jun-2020	53.85	53.10	56.05	52.75	53.80	53.85	54.45	38308	20.86	666	19471	50.83
LPDC	BE	11-Jun-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.20	19639	0.24	25	-	-
LSIL	EQ	11-Jun-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.86	3026450	26.15	1001	2124140	70.19
LT	EQ	11-Jun-2020	946.55	944.00	952.00	928.20	929.55	930.45	938.21	3603243	33805.93	119621	1677350	46.55
LTI	EQ	11-Jun-2020	1887.50	1881.50	1887.95	1866.80	1874.85	1870.40	1870.67	44855	839.09	7368	32323	72.06
LTTS	EQ	11-Jun-2020	1338.90	1339.95	1365.00	1305.25	1319.45	1317.75	1344.43	76200	1024.46	6205	47293	62.06
LUMAXIND	EQ	11-Jun-2020	968.15	965.00	980.00	952.30	961.00	962.40	969.00	4348	42.13	409	3250	74.75
LUMAXTECH	EQ	11-Jun-2020	72.30	74.45	78.00	69.45	71.65	71.95	73.32	23320	17.10	878	11329	48.58
LUPIN	EQ	11-Jun-2020	928.35	924.00	931.80	912.05	919.10	918.30	921.02	1944883	17912.85	57370	305388	15.70
LUXIND	EQ	11-Jun-2020	1096.45	1070.10	1109.65	1045.00	1048.00	1056.25	1077.10	40396	435.11	3822	11002	27.24
LYKALABS	EQ	11-Jun-2020	18.90	19.00	19.00	17.10	17.10	17.15	17.66	115515	20.40	623	79116	68.49
LYPSAGEMS	EQ	11-Jun-2020	3.50	3.65	3.65	3.35	3.50	3.35	3.44	9850	0.34	43	7930	80.51
M&M	EQ	11-Jun-2020	472.05	472.00	480.00	469.50	473.50	474.55	475.92	4331785	20615.73	73370	1104479	25.50
M&MFIN	EQ	11-Jun-2020	154.45	155.80	164.00	153.30	156.90	156.90	159.41	16686487	26599.43	90563	4372847	26.21
M&MFIN	N2	11-Jun-2020	1046.00	1050.00	1055.00	1050.00	1055.00	1054.89	1052.45	650	6.84	12	650	100.00
M100	EQ	11-Jun-2020	15.14	15.50	15.50	15.00	15.16	15.08	15.17	159265	24.16	321	127660	80.16
M14RG	MF	11-Jun-2020	5.03	5.03	5.03	5.03	5.03	5.03	5.03	1000	0.05	1	1000	100.00
M50	EQ	11-Jun-2020	99.70	100.00	100.00	96.34	96.34	97.63	98.84	2201	2.18	46	1714	77.87
MAANALU	EQ	11-Jun-2020	45.30	45.85	49.95	45.30	48.25	48.95	47.91	21446	10.28	370	16575	77.29
MACPOWER	SM	11-Jun-2020	61.45	58.40	62.70	58.40	62.00	62.00	61.22	7000	4.29	13	5000	71.43
MADHAV	EQ	11-Jun-2020	22.10	21.25	22.45	21.15	21.80	21.80	21.80	1967	0.43	28	1716	87.24
MADHUCON	BE	11-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	7227	0.17	7	-	-
MADRASFERT	EQ	11-Jun-2020	15.40	15.40	16.30	15.15	16.30	15.80	15.57	252872	39.37	707	127200	50.30
MAGADSUGAR	EQ	11-Jun-2020	112.25	117.00	119.90	106.25	110.70	108.55	113.23	112140	126.97	1566	54164	48.30
MAGMA	EQ	11-Jun-2020	16.85	17.65	17.65	17.65	17.65	17.65	17.65	253542	44.75	483	253542	100.00
MAGMA	N3	11-Jun-2020	980.00	811.00	970.00	811.00	970.00	970.00	831.74	23	0.19	2	20	86.96
MAGMA	N6	11-Jun-2020	850.00	990.00	1000.00	990.00	1000.00	1000.00	995.00	30	0.30	2	15	50.00
MAGNUM	EQ	11-Jun-2020	3.00	2.70	3.30	2.70	2.85	2.85	3.09	18604	0.57	38	12174	65.44
MAHABANK	EQ	11-Jun-2020	10.55	10.70	10.75	10.30	10.35	10.35	10.47	1984085	207.73	2948	1019571	51.39
MAHAPEXLTD	BE	11-Jun-2020	59.00	59.00	60.95	57.15	57.15	57.15	58.01	551	0.32	5	-	-
MAHASTEEL	EQ	11-Jun-2020	87.15	87.10	89.45	84.10	84.90	85.20	86.89	9388	8.16	65	8977	95.62
MAHEPC	EQ	11-Jun-2020	134.20	135.95	139.00	132.15	132.40	133.30	135.80	145439	197.50	2937	81874	56.29
MAHESHWARI	EQ	11-Jun-2020	187.55	194.20	203.50	175.35	187.00	189.10	193.48	172717	334.18	3311	44770	25.92
MAHINDCIE	EQ	11-Jun-2020	103.00	101.30	103.95	100.20	101.40	101.25	102.06	27066	27.62	687	16477	60.88
MAHLIFE	EQ	11-Jun-2020	226.55	228.00	231.00	213.95	220.00	215.80	221.56	111715	247.52	5752	50255	44.99
MAHLOG	EQ	11-Jun-2020	308.20	309.65	312.75	290.10	295.00	293.45	300.60	38271	115.04	2395	23205	60.63
MAHSCOOTER	EQ	11-Jun-2020	2412.45	2415.00	2415.00	2301.40	2324.00	2312.55	2361.91	12569	296.87	1993	7113	56.59
MAHSEAMLES	EQ	11-Jun-2020	223.35	224.90	227.00	216.95	218.45	218.30	222.29	69234	153.90	1619	44373	64.09
MAITHANALL	EQ	11-Jun-2020	421.20	426.00	428.90	405.00	408.00	408.00	415.59	20278	84.27	1214	11302	55.74
MAJESCO	EQ	11-Jun-2020	356.85	357.95	364.00	350.55	354.00	352.70	358.41	7128	25.55	524	3778	53.00
MALUPAPER	EQ	11-Jun-2020	29.70	29.35	31.70	29.10	29.40	29.60	30.68	61684	18.92	637	24629	39.93
MAN50ETF	EQ	11-Jun-2020	102.31	102.50	102.50	100.30	100.60	100.62	100.90	378	0.38	20	253	66.93
MANAKALUCO	EQ	11-Jun-2020	8.05	8.85	8.85	8.35	8.85	8.85	8.80	174680	15.37	267	129834	74.33
MANAKCOAT	EQ	11-Jun-2020	4.35	4.55	4.55	4.15	4.55	4.50	4.49	40697	1.83	39	37222	91.46
MANAKSIA	EQ	11-Jun-2020	36.20	37.00	37.00	34.50	36.20	35.10	35.49	9074	3.22	208	5079	55.97
MANAKSTEEL	EQ	11-Jun-2020	9.35	9.55	9.65	8.90	9.35	9.30	9.26	29475	2.73	173	18079	61.34
MANALIPETC	EQ	11-Jun-2020	17.70	19.25	19.40	17.75	17.80	17.95	18.61	1270563	236.47	2985	783366	61.66
MANAPPURAM	EQ	11-Jun-2020	142.85	144.45	149.45	142.30	145.50	145.25	146.61	15326453	22470.76	65627	3268217	21.32
MANGALAM	BE	11-Jun-2020	66.40	67.00	67.00	63.10	63.10	63.10	63.66	40884	26.03	269	-	-
MANGCHEFER	EQ	11-Jun-2020	36.95	37.25	38.00	36.10	37.15	37.00	37.00	254337	94.11	3693	108113	42.51
MANGLMCEM	EQ	11-Jun-2020	179.90	180.95	182.00	175.30	178.00	178.75	179.04	50394	90.23	886	32577	64.64
MANGTIMBER	EQ	11-Jun-2020	7.35	7.45	7.70	7.45	7.60	7.60	7.64	2656	0.20	22	2500	94.13
MANINDS	EQ	11-Jun-2020	43.85	43.85	44.85	42.10	42.40	42.60	43.75	87546	38.31	799	56584	64.63
MANINFRA	EQ	11-Jun-2020	18.30	18.35	18.90	17.80	18.00	18.00	18.26	84457	15.42	670	51296	60.74
MANUGRAPH	EQ	11-Jun-2020	9.35	9.80	9.80	9.00	9.40	9.20	9.51	25425	2.42	91	23111	90.90
MANXT50	EQ	11-Jun-2020	251.40	254.50	254.50	247.80	247.80	247.80	250.67	211	0.53	11	171	81.04
MARALOVER	EQ	11-Jun-2020	12.70	12.85	13.30	12.50	13.05	12.55	12.89	3877	0.50	35	3782	97.55
MARATHON	EQ	11-Jun-2020	54.60	58.45	58.45	51.35	52.95	52.20	53.08	3637	1.93	140	2880	79.19
MARICO	EQ	11-Jun-2020	335.80	336.70	339.45	329.80	331.40	330.65	334.36	1400631	4683.11	17969	287841	20.55
MARINE	SM	11-Jun-2020	91.95	91.00	91.75	90.75	91.75	91.75	91.25	8000	7.30	4	2000	25.00
MARKSANS	EQ	11-Jun-2020	29.15	29.10	30.20	28.05	29.50	29.20	29.21	3081548	900.22	10294	1678640	54.47
MARSHALL	SM	11-Jun-2020	6.75	6.45	6.75	6.45	6.45	6.45	6.49	42000	2.73	12	39000	92.86
MARUTI	EQ	11-Jun-2020	5675.60	5637.00	5689.00	5400.30	5419.00	5426.15	5542.88	1766482	97914.03	159656	442517	25.05
MASFIN	EQ	11-Jun-2020	687.95	704.20	704.20	661.20	680.00	688.75	686.04	31375	215.25	1613	23810	75.89
MASKINVEST	BE	11-Jun-2020	20.65	20.65	21.65	20.65	20.65	20.65	21.12	445	0.09	23	-	-
MASTEK	EQ	11-Jun-2020	288.75	289.90	303.60	286.90	292.95	289.00	293.54	29590	86.86	1523	9770	33.02
MATRIMONY	EQ	11-Jun-2020	348.65	343.10	346.95	338.35	341.05	340.60	340.42	6117	20.82	166	5789	94.64
MAWANASUG	EQ	11-Jun-2020	30.45	31.95	31.95	30.65	31.95	31.60	31.72	189194	60.00	789	124448	65.78
MAXINDIA	EQ	11-Jun-2020	67.90	68.10	74.85	68.00	68.50	68.70	70.85	2279163	1614.70	13080	1177743	51.67
MAXVIL	EQ	11-Jun-2020	33.40	33.95	34.00	32.60	33.00	32.90	33.16	43829	14.53	286	32607	74.40
MAYURUNIQ	EQ	11-Jun-2020	168.85	169.00	174.00	168.85	172.00	171.90	172.21	31906	54.95	755	23450	73.50
MAZDA	EQ	11-Jun-2020	287.00	290.05	294.05	284.00	284.65	285.10	287.76	3063	8.81	215	1859	60.69
MBAPL	BE	11-Jun-2020	67.95	64.60	64.60	64.60	64.60	64.60	64.60	1110	0.72	4	-	-
MBECL	BE	11-Jun-2020	5.20	5.20	5.20	4.95	4.95	4.95	5.04	12181	0.61	65	-	-
MBLINFRA	BE	11-Jun-2020	5.10	5.30	5.30	4.90	5.30	5.20	5.19	44122	2.29	103	-	-
MCDHOLDING	EQ	11-Jun-2020	29.20	29.20	29.95	26.75	27.30	27.00	27.67	41418	11.46	346	34921	84.31
MCDOWELL-N	EQ	11-Jun-2020	608.40	612.90	622.40	592.30	593.80	594.30	609.90	5237815	31945.19	81699	629542	12.02
MCL	SM	11-Jun-2020	74.25	73.00	74.00	73.00	74.00	74.00	73.50	2400	1.76	2	2400	100.00
MCLEODRUSS	BE	11-Jun-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	100045	6.30	83	-	-
MCX	EQ	11-Jun-2020	1203.00	1200.15	1222.00	1195.15	1202.00	1200.55	1209.07	271957	3288.16	12121	122277	44.96
MEGASOFT	EQ	11-Jun-2020	6.40	6.65	6.65	6.10	6.40	6.30	6.37	41760	2.66	132	27886	66.78
MEGH	EQ	11-Jun-2020	49.75	49.95	53.45	49.20	53.40	52.90	52.12	5641010	2939.83	21334	1711407	30.34
MELSTAR	BZ	11-Jun-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	9672	0.38	23	-	-
MENONBE	EQ	11-Jun-2020	32.60	33.00	33.75	32.10	32.45	32.30	32.96	51650	17.02	935	33806	65.45
MEP	BE	11-Jun-2020	22.40	22.00	23.45	21.30	21.30	21.30	22.05	157251	34.67	251	-	-
MERCATOR	BE	11-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	1105166	9.39	179	-	-
METALFORGE	EQ	11-Jun-2020	5.00	5.25	5.25	5.00	5.25	5.25	5.24	3273	0.17	28	3273	100.00
METKORE	BZ	11-Jun-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.49	37074	0.18	43	-	-
METROPOLIS	EQ	11-Jun-2020	1414.70	1435.00	1448.95	1396.00	1405.00	1408.10	1417.05	58345	826.78	6639	33796	57.92
MFSL	EQ	11-Jun-2020	482.95	484.95	493.90	467.95	475.00	476.05	480.92	1988750	9564.37	35629	253911	12.77
MGEL	SM	11-Jun-2020	57.45	57.30	57.30	57.30	57.30	57.30	57.30	2000	1.15	1	2000	100.00
MGL	EQ	11-Jun-2020	993.30	995.00	1048.80	993.30	1032.95	1036.30	1031.99	2923939	30174.77	86168	670335	22.93
MHHL	SM	11-Jun-2020	13.05	13.70	13.70	12.40	12.40	12.40	12.85	9000	1.16	3	9000	100.00
MHRIL	EQ	11-Jun-2020	165.70	167.00	167.00	161.35	163.00	163.20	164.23	15241	25.03	728	8437	55.36
MIC	EQ	11-Jun-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.95	728219	6.90	2365	624566	85.77
MIDHANI	EQ	11-Jun-2020	202.85	203.90	205.05	198.60	199.25	199.25	201.44	666369	1342.34	10243	300449	45.09
MILTON	SM	11-Jun-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	4400	0.51	1	4400	100.00
MINDACORP	EQ	11-Jun-2020	63.15	63.15	66.00	62.15	62.90	62.85	63.95	1025697	655.92	5461	401145	39.11
MINDAIND	EQ	11-Jun-2020	285.35	284.60	286.55	279.00	282.00	281.90	282.91	112919	319.46	2928	43704	38.70
MINDTECK	EQ	11-Jun-2020	23.10	23.00	23.25	22.15	22.45	22.45	22.89	12102	2.77	81	11032	91.16
MINDTREE	EQ	11-Jun-2020	909.10	914.00	924.90	895.05	920.60	918.70	914.65	1505163	13767.02	35951	409779	27.22
MIRCELECTR	EQ	11-Jun-2020	7.10	7.45	7.45	6.80	6.90	6.90	7.32	1541218	112.77	1440	1131610	73.42
MIRZAINT	EQ	11-Jun-2020	43.35	43.00	43.80	41.70	42.25	42.00	42.90	265537	113.91	1882	120385	45.34
MITTAL	EQ	11-Jun-2020	145.05	146.10	146.80	145.55	146.70	146.60	146.27	251771	368.26	1525	92133	36.59
MMFL	EQ	11-Jun-2020	176.80	180.00	182.05	174.55	176.40	175.70	177.90	12924	22.99	536	6697	51.82
MMP	EQ	11-Jun-2020	65.30	67.70	67.75	63.25	63.25	63.80	65.42	3496	2.29	73	3155	90.25
MMTC	EQ	11-Jun-2020	16.85	16.75	17.80	16.20	16.25	16.30	17.03	1805236	307.44	3786	756768	41.92
MODIRUBBER	BE	11-Jun-2020	29.50	30.00	30.00	30.00	30.00	30.00	30.00	79	0.02	5	-	-
MOHOTAIND	EQ	11-Jun-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	1102	0.10	7	1102	100.00
MOIL	EQ	11-Jun-2020	153.40	154.00	154.05	150.15	152.20	152.00	151.92	219971	334.17	7355	132297	60.14
MOKSH	SM	11-Jun-2020	23.00	23.00	23.00	23.00	23.00	23.00	23.00	3000	0.69	1	3000	100.00
MOLDTECH	EQ	11-Jun-2020	37.40	38.85	38.85	36.50	37.35	36.90	37.46	31348	11.74	356	26561	84.73
MOLDTKPAC	EQ	11-Jun-2020	186.55	186.55	188.25	183.45	185.10	185.50	185.48	25770	47.80	1087	15208	59.01
MONTECARLO	EQ	11-Jun-2020	153.40	154.80	156.00	149.00	150.50	150.20	152.66	35916	54.83	1147	21587	60.10
MORARJEE	EQ	11-Jun-2020	10.15	10.20	11.00	10.00	10.40	10.20	10.52	30136	3.17	79	26955	89.44
MOREPENLAB	EQ	11-Jun-2020	21.65	21.90	22.85	20.60	21.25	21.05	21.76	3606891	784.83	9161	1780871	49.37
MOTHERSUMI	EQ	11-Jun-2020	94.65	94.65	96.40	93.00	93.35	93.55	95.09	12290178	11687.13	60878	2943137	23.95
MOTILALOFS	EQ	11-Jun-2020	559.10	561.00	572.00	543.05	555.00	548.35	556.19	43688	242.99	3274	15233	34.87
MOTOGENFIN	EQ	11-Jun-2020	46.40	49.40	51.00	42.35	46.85	46.45	49.19	64491	31.72	711	41309	64.05
MPHASIS	EQ	11-Jun-2020	895.35	895.90	896.05	853.00	860.00	866.35	874.73	123149	1077.22	17227	77185	62.68
MPSLTD	EQ	11-Jun-2020	251.30	256.95	256.95	242.25	242.25	244.20	248.47	7107	17.66	754	3434	48.32
MRF	EQ	11-Jun-2020	63796.35	63699.95	64099.95	62700.15	63300.00	62884.95	63330.94	7919	5015.18	4557	1655	20.90
MRO-TEK	EQ	11-Jun-2020	21.25	22.30	22.30	22.30	22.30	22.30	22.30	150	0.03	2	150	100.00
MRPL	EQ	11-Jun-2020	33.10	32.80	33.20	31.90	32.40	32.20	32.65	1067717	348.64	5107	556389	52.11
MSPL	EQ	11-Jun-2020	6.05	6.35	6.35	6.30	6.35	6.35	6.33	4845	0.31	29	4845	100.00
MSTCLTD	EQ	11-Jun-2020	134.90	135.90	136.35	125.85	130.25	127.70	131.26	201017	263.85	3556	100273	49.88
MTEDUCARE	EQ	11-Jun-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	200906	28.03	197	200403	99.75
MTNL	EQ	11-Jun-2020	9.00	9.25	9.70	8.75	9.20	9.15	9.27	2616750	242.60	5221	983828	37.60
MUKANDENGG	EQ	11-Jun-2020	10.75	11.25	11.25	10.30	10.30	10.30	10.69	6470	0.69	44	6276	97.00
MUKANDLTD	EQ	11-Jun-2020	18.60	18.60	19.30	18.05	18.65	18.55	18.69	10321	1.93	106	7606	73.69
MUKTAARTS	EQ	11-Jun-2020	26.95	26.60	27.00	25.05	26.25	26.25	26.16	11342	2.97	240	6068	53.50
MUNJALAU	EQ	11-Jun-2020	40.15	40.15	48.10	39.65	47.95	47.00	46.17	1629532	752.39	7611	656980	40.32
MUNJALSHOW	EQ	11-Jun-2020	92.25	92.30	96.85	88.50	93.85	93.95	93.12	33778	31.46	754	16145	47.80
MURUDCERA	EQ	11-Jun-2020	18.90	19.30	19.30	17.90	18.30	18.10	18.46	214711	39.65	692	187202	87.19
MUTHOOTCAP	EQ	11-Jun-2020	385.60	404.85	404.85	400.00	404.85	404.85	404.56	15760	63.76	540	14370	91.18
MUTHOOTFIN	EQ	11-Jun-2020	971.10	971.00	998.00	956.00	960.80	959.75	981.11	3544259	34773.16	101847	560092	15.80
N100	EQ	11-Jun-2020	744.45	759.70	759.70	732.70	740.00	739.69	742.96	45852	340.66	1670	32698	71.31
NABARD	N2	11-Jun-2020	1227.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	76	0.93	3	76	100.00
NACLIND	EQ	11-Jun-2020	26.55	27.00	27.65	26.10	26.15	26.40	26.65	37889	10.10	293	23932	63.16
NAGAFERT	EQ	11-Jun-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	146236	10.53	180	146236	100.00
NAGREEKEXP	EQ	11-Jun-2020	13.85	14.35	14.35	13.05	13.05	13.45	13.62	8893	1.21	45	7680	86.36
NAHARCAP	EQ	11-Jun-2020	68.50	63.90	68.95	63.90	66.10	66.10	66.72	159	0.11	13	129	81.13
NAHARINDUS	EQ	11-Jun-2020	26.05	26.05	27.20	25.25	25.55	25.50	26.26	15744	4.13	180	10029	63.70
NAHARPOLY	EQ	11-Jun-2020	53.05	52.00	57.00	52.00	54.20	54.30	55.82	81188	45.32	955	53181	65.50
NAHARSPING	EQ	11-Jun-2020	36.15	36.10	38.00	35.50	36.55	36.60	36.93	15269	5.64	179	10168	66.59
NAM-INDIA	EQ	11-Jun-2020	277.95	280.50	282.65	268.50	271.65	271.45	275.80	698155	1925.49	14506	271844	38.94
NATCOPHARM	EQ	11-Jun-2020	629.70	632.75	632.75	612.05	622.00	615.60	622.83	183266	1141.44	7426	79502	43.38
NATHBIOGEN	EQ	11-Jun-2020	329.65	338.20	338.20	321.45	324.65	328.65	328.38	43815	143.88	417	35751	81.60
NATIONALUM	EQ	11-Jun-2020	32.40	32.40	32.80	31.05	31.25	31.20	31.94	10487118	3349.33	18734	3202158	30.53
NAUKRI	EQ	11-Jun-2020	2746.80	2755.00	2769.95	2680.00	2750.00	2740.10	2727.45	461148	12577.59	31519	163419	35.44
NAVINFLUOR	EQ	11-Jun-2020	1587.15	1588.90	1604.95	1505.00	1522.00	1520.60	1546.63	101021	1562.42	6698	47489	47.01
NAVKARCORP	EQ	11-Jun-2020	27.20	27.10	28.90	26.00	26.55	26.40	26.97	490913	132.42	2182	176246	35.90
NAVNETEDUL	EQ	11-Jun-2020	73.35	73.80	74.25	65.85	68.90	68.60	70.34	75188	52.89	1539	39179	52.11
NBCC	EQ	11-Jun-2020	24.50	24.95	25.00	23.10	23.30	23.25	24.02	17151101	4119.15	51978	6811455	39.71
NBIFIN	EQ	11-Jun-2020	1625.00	1560.00	1560.00	1560.00	1560.00	1560.00	1560.00	5	0.08	2	5	100.00
NBVENTURES	EQ	11-Jun-2020	38.60	38.95	39.75	37.85	38.15	38.05	38.79	197504	76.61	1053	127651	64.63
NCC	EQ	11-Jun-2020	30.85	31.00	31.00	29.30	29.70	29.45	30.14	18706718	5637.49	30487	5378350	28.75
NCLIND	EQ	11-Jun-2020	65.50	65.60	72.10	65.10	71.90	71.00	69.93	1141478	798.26	7549	630346	55.22
NDGL	EQ	11-Jun-2020	488.50	495.00	539.00	474.50	515.00	515.00	514.13	624	3.21	45	283	45.35
NDL	EQ	11-Jun-2020	19.15	19.45	20.40	19.10	19.95	19.85	19.79	47347	9.37	273	34882	73.67
NDTV	BE	11-Jun-2020	37.85	38.00	38.00	36.55	37.00	36.85	37.27	16139	6.01	237	-	-
NECCLTD	EQ	11-Jun-2020	5.50	5.65	6.00	5.65	5.85	5.85	5.81	67107	3.90	143	53557	79.81
NECLIFE	EQ	11-Jun-2020	17.20	18.05	18.05	15.30	15.45	15.45	16.18	2600394	420.64	7704	1311790	50.45
NELCAST	EQ	11-Jun-2020	46.00	47.50	47.50	44.25	44.70	44.80	45.33	88718	40.21	893	48928	55.15
NELCO	EQ	11-Jun-2020	193.65	196.00	196.00	188.40	188.50	189.20	191.72	41478	79.52	1135	14557	35.10
NEOGEN	EQ	11-Jun-2020	464.80	456.00	511.25	456.00	511.25	511.25	499.50	60840	303.90	1726	42134	69.25
NESCO	EQ	11-Jun-2020	457.40	456.45	465.00	442.10	443.80	445.30	452.98	42917	194.40	2007	28735	66.95
NESTLEIND	EQ	11-Jun-2020	16534.70	16550.00	16850.00	16535.75	16600.00	16608.25	16705.35	165132	27585.89	37167	59434	35.99
NETF	EQ	11-Jun-2020	104.79	102.70	106.80	101.45	103.50	103.12	104.05	496	0.52	21	142	28.63
NETFCONSUM	EQ	11-Jun-2020	50.61	50.61	51.19	48.98	49.50	49.50	50.09	2277	1.14	47	1218	53.49
NETFDIVOPP	EQ	11-Jun-2020	26.59	26.59	26.69	25.43	26.57	26.56	26.35	149	0.04	16	78	52.35
NETFLTGILT	EQ	11-Jun-2020	21.59	21.54	21.74	21.15	21.73	21.71	21.61	11407	2.46	104	9507	83.34
NETFMID150	EQ	11-Jun-2020	54.38	54.35	55.15	54.00	54.18	54.01	54.44	15283	8.32	148	13565	88.76
NETFNIF100	EQ	11-Jun-2020	114.59	114.99	121.70	105.11	108.20	108.77	110.84	1211	1.34	79	570	47.07
NETFNV20	EQ	11-Jun-2020	52.99	53.00	53.95	52.00	52.10	53.17	52.88	3558	1.88	43	1454	40.87
NETWORK18	EQ	11-Jun-2020	32.90	34.50	34.50	32.60	32.75	33.00	33.94	4424035	1501.45	9478	2359827	53.34
NEULANDLAB	EQ	11-Jun-2020	407.75	410.00	412.00	401.05	404.35	404.20	405.38	165064	669.14	2058	95003	57.56
NEWGEN	EQ	11-Jun-2020	149.65	149.65	152.30	145.50	146.45	146.50	148.90	74937	111.58	1556	33503	44.71
NEXTMEDIA	BE	11-Jun-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	2016	0.09	2	-	-
NFL	EQ	11-Jun-2020	26.60	26.75	28.60	26.50	28.40	28.00	27.55	2368793	652.56	5350	1100824	46.47
NH	EQ	11-Jun-2020	295.15	295.15	301.00	290.20	294.20	293.30	295.26	139018	410.46	5985	102264	73.56
NHAI	N1	11-Jun-2020	1116.13	1118.49	1118.49	1114.50	1115.00	1114.85	1115.17	2045	22.81	62	1685	82.40
NHAI	N2	11-Jun-2020	1264.84	1264.99	1266.00	1260.10	1262.50	1262.94	1264.40	2676	33.84	23	2649	98.99
NHAI	N4	11-Jun-2020	1218.00	1216.00	1220.00	1216.00	1216.00	1216.00	1217.33	300	3.65	4	300	100.00
NHAI	N6	11-Jun-2020	1315.00	1314.00	1314.00	1313.00	1314.00	1314.00	1313.59	121	1.59	4	121	100.00
NHAI	N8	11-Jun-2020	1131.04	1194.00	1200.00	1194.00	1200.00	1200.00	1197.31	102	1.22	6	100	98.04
NHAI	NA	11-Jun-2020	1221.99	1229.00	1229.90	1222.00	1225.00	1226.03	1223.49	3877	47.43	38	3691	95.20
NHAI	NE	11-Jun-2020	1270.00	1289.00	1289.00	1270.00	1270.00	1270.00	1273.23	377	4.80	8	337	89.39
NHBTF2014	N6	11-Jun-2020	7199.54	7190.00	7225.00	7180.01	7180.01	7187.46	7187.48	197	14.16	7	195	98.98
NHPC	EQ	11-Jun-2020	20.00	20.10	20.20	19.90	20.00	19.95	20.07	2692420	540.29	4357	1135071	42.16
NIACL	EQ	11-Jun-2020	127.45	127.50	129.25	120.15	121.90	122.00	124.73	185640	231.55	4437	99631	53.67
NIBL	EQ	11-Jun-2020	5.90	5.70	6.15	5.65	5.80	6.00	5.96	12214	0.73	38	12136	99.36
NIFTYBEES	EQ	11-Jun-2020	107.52	107.05	107.88	105.11	105.40	105.30	106.28	2105891	2238.05	12617	778534	36.97
NIFTYEES	EQ	11-Jun-2020	12990.00	12200.00	13000.00	12200.00	13000.00	13000.00	12703.67	6	0.76	4	1	16.67
NIITLTD	EQ	11-Jun-2020	90.65	90.65	91.80	89.00	90.60	90.70	90.30	847106	764.92	5699	592091	69.90
NIITTECH	EQ	11-Jun-2020	1404.55	1406.90	1418.75	1353.05	1365.00	1366.30	1380.31	300744	4151.21	19121	60877	20.24
NILAINFRA	EQ	11-Jun-2020	4.55	4.90	5.45	4.90	5.45	5.45	5.32	3285713	174.68	3754	1933272	58.84
NILASPACES	EQ	11-Jun-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	413554	4.34	98	308554	74.61
NILKAMAL	EQ	11-Jun-2020	1080.65	1082.00	1088.00	1047.60	1072.40	1070.20	1062.61	17322	184.07	1747	10917	63.02
NIPPOBATRY	EQ	11-Jun-2020	487.65	487.70	498.85	465.00	482.50	482.80	485.13	1591	7.72	201	995	62.54
NITCO	EQ	11-Jun-2020	17.40	17.90	17.90	17.00	17.25	17.25	17.39	22495	3.91	132	21144	93.99
NITINFIRE	BZ	11-Jun-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.46	213790	0.97	65	-	-
NITINSPIN	EQ	11-Jun-2020	34.85	35.40	37.80	34.40	36.35	36.50	36.74	160567	59.00	1348	69944	43.56
NKIND	BE	11-Jun-2020	25.05	24.50	26.20	24.50	26.20	25.20	24.96	8594	2.14	29	-	-
NLCINDIA	EQ	11-Jun-2020	44.25	44.40	44.85	43.75	43.95	43.90	44.30	753439	333.81	7171	420307	55.79
NMDC	EQ	11-Jun-2020	89.90	90.80	91.50	86.80	87.15	87.20	89.46	4181753	3741.13	21007	1508832	36.08
NOCIL	EQ	11-Jun-2020	93.95	92.10	96.40	91.25	91.40	91.60	93.51	4380492	4096.34	20986	760375	17.36
NOIDATOLL	EQ	11-Jun-2020	4.30	4.30	4.40	4.10	4.10	4.10	4.14	135068	5.59	192	111196	82.33
NPBET	EQ	11-Jun-2020	113.00	123.80	123.80	110.00	110.01	110.00	112.13	1735	1.95	48	1605	92.51
NRAIL	EQ	11-Jun-2020	201.90	199.00	224.00	194.00	213.50	212.95	214.21	66770	143.03	2160	33955	50.85
NRBBEARING	EQ	11-Jun-2020	70.35	70.95	72.50	69.05	69.90	69.40	70.48	101595	71.61	2004	56710	55.82
NSIL	EQ	11-Jun-2020	674.85	674.85	674.85	620.00	644.00	649.10	660.88	310	2.05	293	45	14.52
NTPC	EQ	11-Jun-2020	98.15	98.15	99.70	96.80	98.10	98.05	98.06	10258977	10060.11	43230	3755106	36.60
NTPC	N6	11-Jun-2020	1429.99	1418.10	1418.10	1418.10	1418.10	1418.10	1418.10	10	0.14	1	10	100.00
NTPC	N7	11-Jun-2020	13.60	13.50	13.69	13.50	13.61	13.61	13.63	10107	1.38	52	9392	92.93
NTPC	N8	11-Jun-2020	1150.00	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	15	0.21	3	15	100.00
NTPC	ND	11-Jun-2020	1310.00	1300.00	1300.00	1290.11	1290.11	1290.11	1293.27	16	0.21	3	16	100.00
NUCLEUS	EQ	11-Jun-2020	234.15	241.00	266.60	241.00	251.10	248.30	254.52	705650	1796.01	16526	143524	20.34
NXTDIGITAL	EQ	11-Jun-2020	390.55	389.95	429.60	389.95	423.95	419.35	416.93	12896	53.77	708	8591	66.62
OAL	EQ	11-Jun-2020	169.95	171.00	198.50	171.00	177.70	179.60	190.36	82950	157.90	2162	40314	48.60
OBEROIRLTY	EQ	11-Jun-2020	387.60	389.90	389.90	372.85	374.90	375.40	378.15	425841	1610.34	9384	269193	63.21
OCCL	EQ	11-Jun-2020	671.40	672.00	724.00	670.95	690.50	692.00	704.49	35892	252.86	2515	14167	39.47
OFSS	EQ	11-Jun-2020	2585.35	2580.00	2610.00	2556.95	2586.20	2585.70	2587.37	12095	312.94	2109	3920	32.41
OIL	EQ	11-Jun-2020	94.00	93.60	98.75	93.05	94.70	93.95	96.26	3094635	2978.76	19608	913430	29.52
OILCOUNTUB	EQ	11-Jun-2020	5.70	5.95	5.95	5.50	5.60	5.50	5.64	33879	1.91	175	30393	89.71
OISL	EQ	11-Jun-2020	3.25	3.40	3.40	3.20	3.40	3.40	3.37	312764	10.54	202	253074	80.92
OLECTRA	EQ	11-Jun-2020	76.90	80.70	80.70	73.10	73.10	73.10	78.51	298879	234.65	1245	222909	74.58
OMAXAUTO	EQ	11-Jun-2020	29.70	30.00	30.70	28.25	29.00	28.95	29.42	19276	5.67	234	14450	74.96
OMAXE	EQ	11-Jun-2020	196.05	197.20	198.20	197.20	198.10	198.05	197.94	784300	1552.48	4133	298971	38.12
OMMETALS	EQ	11-Jun-2020	13.10	13.70	13.70	12.50	12.60	12.65	12.76	22866	2.92	201	20175	88.23
ONELIFECAP	EQ	11-Jun-2020	6.15	6.30	6.30	5.85	5.85	5.90	5.99	4550	0.27	25	3758	82.59
ONEPOINT	EQ	11-Jun-2020	13.80	12.80	15.00	12.80	13.15	13.30	13.86	13674	1.90	110	7228	52.86
ONGC	EQ	11-Jun-2020	88.25	88.30	89.55	86.50	86.70	86.90	88.07	14276814	12573.34	68651	6085352	42.62
ONMOBILE	EQ	11-Jun-2020	28.40	28.50	30.00	28.30	29.00	28.75	29.16	120698	35.19	540	83180	68.92
ONWARDTEC	EQ	11-Jun-2020	56.30	56.00	56.00	53.90	55.00	54.10	54.96	17839	9.80	456	16228	90.97
OPTIEMUS	BE	11-Jun-2020	24.20	24.20	24.20	23.50	23.50	23.60	23.62	41183	9.73	77	-	-
OPTOCIRCUI	BE	11-Jun-2020	9.50	9.95	9.95	9.45	9.95	9.90	9.77	2110882	206.28	3400	-	-
ORBTEXP	EQ	11-Jun-2020	54.30	54.05	55.80	52.25	54.40	54.35	54.20	3546	1.92	106	2499	70.47
ORICONENT	EQ	11-Jun-2020	14.50	14.60	15.30	14.10	14.45	14.35	14.70	29860	4.39	204	19818	66.37
ORIENTABRA	EQ	11-Jun-2020	15.40	15.45	15.65	14.75	15.10	14.90	15.22	30796	4.69	155	23835	77.40
ORIENTALTL	EQ	11-Jun-2020	10.55	10.80	10.95	10.80	10.95	10.90	10.89	107925	11.75	130	82194	76.16
ORIENTBELL	EQ	11-Jun-2020	63.65	63.50	67.00	60.05	61.50	61.10	63.30	37466	23.72	707	22525	60.12
ORIENTCEM	EQ	11-Jun-2020	60.50	60.45	60.50	58.10	58.70	59.00	59.46	867322	515.72	3671	549138	63.31
ORIENTELEC	EQ	11-Jun-2020	180.80	181.90	181.90	176.10	178.10	178.75	178.43	76234	136.02	2807	29576	38.80
ORIENTHOT	EQ	11-Jun-2020	22.80	22.80	22.80	21.60	22.50	22.00	21.89	110416	24.17	626	66958	60.64
ORIENTLTD	EQ	11-Jun-2020	87.15	90.00	95.00	82.90	91.90	89.50	91.35	825	0.75	35	499	60.48
ORIENTPPR	EQ	11-Jun-2020	20.20	19.90	21.40	19.60	19.80	19.80	20.53	1061245	217.85	3282	394021	37.13
ORIENTREF	EQ	11-Jun-2020	154.75	156.95	158.50	147.25	148.70	148.75	153.01	32595	49.87	1433	18134	55.63
ORISSAMINE	EQ	11-Jun-2020	1683.70	1683.00	1710.00	1576.00	1590.00	1597.85	1639.48	6554	107.45	1062	4055	61.87
ORTEL	BZ	11-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	8621	0.10	17	-	-
ORTINLABSS	EQ	11-Jun-2020	13.40	13.50	13.50	12.25	12.25	12.45	12.83	32776	4.21	221	25007	76.30
OSWALAGRO	EQ	11-Jun-2020	7.05	7.10	8.30	6.90	7.40	7.50	7.71	502937	38.77	1379	230949	45.92
OSWALSEEDS	SM	11-Jun-2020	31.85	32.50	32.60	32.50	32.55	32.55	32.54	16000	5.21	4	0	0.00
PAGEIND	EQ	11-Jun-2020	19367.65	19300.00	19475.00	18530.75	18750.00	18759.25	19111.59	14943	2855.84	5931	4388	29.36
PAISALO	EQ	11-Jun-2020	213.20	206.10	214.90	201.10	202.00	202.75	204.43	5095	10.42	200	3405	66.83
PALASHSECU	EQ	11-Jun-2020	25.60	25.65	26.85	25.65	26.85	26.85	26.79	8333	2.23	30	7432	89.19
PALREDTEC	EQ	11-Jun-2020	13.25	13.65	13.90	13.00	13.00	13.00	13.36	2843	0.38	15	2843	100.00
PANACEABIO	EQ	11-Jun-2020	203.70	227.95	244.40	219.15	244.40	242.10	239.85	4106474	9849.37	47080	931321	22.68
PANACHE	EQ	11-Jun-2020	42.90	42.90	44.90	39.00	40.20	40.20	40.29	1242	0.50	35	689	55.48
PANAMAPET	EQ	11-Jun-2020	42.60	43.00	43.80	41.55	41.95	42.45	42.70	25318	10.81	304	21035	83.08
PAPERPROD	EQ	11-Jun-2020	201.00	200.95	205.90	199.00	200.15	200.45	202.36	47225	95.56	1527	24705	52.31
PAR	SM	11-Jun-2020	44.00	41.05	43.95	41.05	43.95	43.95	42.50	4000	1.70	2	2000	50.00
PARABDRUGS	BZ	11-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	9129	0.17	23	-	-
PARACABLES	EQ	11-Jun-2020	8.45	8.80	8.80	7.60	8.00	7.85	8.13	122333	9.94	532	83956	68.63
PARAGMILK	EQ	11-Jun-2020	96.95	99.40	104.00	94.25	97.60	98.50	99.42	1332688	1324.93	11904	652040	48.93
PARSVNATH	BE	11-Jun-2020	2.25	2.30	2.35	2.30	2.35	2.35	2.34	116433	2.73	85	-	-
PATELENG	EQ	11-Jun-2020	14.10	14.20	14.85	13.75	13.95	13.90	14.29	309689	44.25	1162	170039	54.91
PATINTLOG	EQ	11-Jun-2020	19.60	20.60	21.05	19.60	19.90	19.90	20.26	9526	1.93	195	4281	44.94
PATSPINLTD	EQ	11-Jun-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	308	0.01	2	308	100.00
PCJEWELLER	EQ	11-Jun-2020	17.90	18.00	18.25	17.05	17.05	17.05	17.63	8174632	1441.31	16783	4665145	57.07
PDMJEPAPER	EQ	11-Jun-2020	13.60	13.80	14.40	13.15	13.90	13.85	13.94	140115	19.53	461	80221	57.25
PDSMFL	EQ	11-Jun-2020	267.00	269.40	270.00	262.00	262.00	262.00	264.48	745	1.97	55	667	89.53
PEARLPOLY	EQ	11-Jun-2020	12.15	12.75	12.75	11.70	12.10	12.10	12.07	3106	0.37	52	2513	80.91
PEL	EQ	11-Jun-2020	1044.30	1040.00	1078.15	1020.00	1030.00	1026.05	1045.77	1370114	14328.29	44502	138456	10.11
PENIND	EQ	11-Jun-2020	18.10	18.35	19.15	17.10	17.30	17.25	18.20	580254	105.60	1323	285279	49.16
PENINLAND	EQ	11-Jun-2020	4.00	3.90	4.15	3.85	3.90	3.95	4.00	142032	5.69	196	93779	66.03
PERSISTENT	EQ	11-Jun-2020	588.30	593.65	593.65	585.45	590.50	590.10	588.28	189706	1116.01	2085	170831	90.05
PETRONET	EQ	11-Jun-2020	253.05	253.90	260.50	250.45	255.50	255.15	257.64	4703115	12116.91	85546	2786613	59.25
PFC	EQ	11-Jun-2020	85.40	85.50	87.00	82.45	82.80	82.85	84.71	11515344	9754.49	66048	3057810	26.55
PFC	N1	11-Jun-2020	1249.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1	0.01	1	1	100.00
PFC	N4	11-Jun-2020	1111.98	1120.00	1120.00	1111.00	1115.00	1115.00	1111.84	530	5.89	3	530	100.00
PFC	N5	11-Jun-2020	1240.00	1220.40	1220.40	1220.40	1220.40	1220.40	1220.40	25	0.31	1	25	100.00
PFC	N6	11-Jun-2020	1205.85	1151.60	1190.00	1151.60	1190.00	1190.00	1176.42	670	7.88	10	470	70.15
PFC	N8	11-Jun-2020	1425.00	1422.10	1425.00	1422.10	1425.00	1423.55	1423.56	201	2.86	2	101	50.25
PFIZER	EQ	11-Jun-2020	4105.45	4098.05	4106.85	4050.00	4061.00	4060.70	4069.61	55977	2278.05	8345	29404	52.53
PFOCUS	EQ	11-Jun-2020	27.25	28.20	28.20	26.35	26.70	26.80	27.18	72122	19.60	537	43306	60.05
PFS	EQ	11-Jun-2020	11.00	11.15	11.30	10.75	10.80	10.85	11.03	994075	109.66	1485	596182	59.97
PGEL	EQ	11-Jun-2020	43.15	43.15	44.45	42.15	42.80	42.65	42.73	12854	5.49	185	9539	74.21
PGHH	EQ	11-Jun-2020	9953.20	9990.00	9990.00	9917.05	9980.50	9968.75	9949.87	1412	140.49	635	910	64.45
PGHL	EQ	11-Jun-2020	4168.95	4188.00	4200.05	4121.00	4125.00	4126.40	4140.31	6535	270.57	1405	5172	79.14
PGIL	EQ	11-Jun-2020	108.30	107.00	109.05	96.95	101.50	102.30	103.26	2726	2.81	143	1781	65.33
PHILIPCARB	EQ	11-Jun-2020	95.40	94.30	95.35	90.00	90.85	90.60	92.57	837730	775.51	8549	391146	46.69
PHOENIXLTD	EQ	11-Jun-2020	599.95	604.00	627.00	597.20	609.95	608.90	611.73	95974	587.10	8821	48966	51.02
PIDILITIND	EQ	11-Jun-2020	1454.75	1455.15	1457.50	1411.00	1421.00	1417.30	1429.26	623076	8905.38	35387	259753	41.69
PIIND	EQ	11-Jun-2020	1630.65	1630.65	1631.15	1589.00	1600.00	1598.10	1602.48	285550	4575.89	13536	222161	77.80
PILANIINVS	EQ	11-Jun-2020	1375.20	1393.95	1444.00	1350.00	1365.00	1358.60	1366.66	381	5.21	84	312	81.89
PILITA	EQ	11-Jun-2020	4.50	4.45	4.70	4.30	4.45	4.40	4.44	32417	1.44	136	20155	62.17
PIONDIST	EQ	11-Jun-2020	117.65	118.80	123.75	113.05	114.05	114.15	118.89	13896	16.52	272	7656	55.09
PIONEEREMB	EQ	11-Jun-2020	21.45	21.15	21.70	20.70	20.75	20.75	20.88	14604	3.05	108	12829	87.85
PITTIENG	EQ	11-Jun-2020	26.60	26.65	29.65	26.65	28.00	27.95	28.30	33517	9.49	238	24005	71.62
PKTEA	BE	11-Jun-2020	93.20	97.75	97.75	95.00	95.00	95.00	95.46	301	0.29	6	-	-
PLASTIBLEN	EQ	11-Jun-2020	165.20	167.00	176.50	162.55	165.55	167.80	169.73	44072	74.80	1477	22077	50.09
PNB	EQ	11-Jun-2020	33.85	34.50	35.20	32.55	32.80	32.80	33.96	97140495	32992.32	159643	17199985	17.71
PNBGILTS	EQ	11-Jun-2020	33.45	33.55	34.00	33.00	33.05	33.10	33.42	341916	114.28	1267	189033	55.29
PNBHOUSING	EQ	11-Jun-2020	200.10	204.00	210.10	202.20	210.10	210.10	207.54	1116808	2317.86	9646	690363	61.82
PNC	EQ	11-Jun-2020	13.15	13.45	14.95	12.35	14.00	13.85	13.85	23388	3.24	149	10551	45.11
PNCINFRA	EQ	11-Jun-2020	128.90	131.95	131.95	126.00	126.70	126.75	128.34	196198	251.80	3053	111102	56.63
PODDARHOUS	EQ	11-Jun-2020	166.50	165.60	183.15	165.60	181.00	181.65	181.30	4252	7.71	135	3360	79.02
PODDARMENT	EQ	11-Jun-2020	159.50	158.00	174.00	155.90	164.15	164.65	164.98	29217	48.20	949	18803	64.36
POKARNA	BE	11-Jun-2020	105.35	105.35	110.60	104.35	108.85	107.85	106.57	12857	13.70	95	-	-
POLYCAB	EQ	11-Jun-2020	763.35	751.35	766.00	740.00	742.00	741.65	751.71	196750	1478.98	11087	94363	47.96
POLYMED	EQ	11-Jun-2020	292.50	293.15	293.95	282.00	291.00	289.60	287.96	62935	181.23	2697	33599	53.39
POLYPLEX	EQ	11-Jun-2020	437.05	437.25	438.95	431.75	432.10	432.05	434.13	17020	73.89	987	12670	74.44
PONNIERODE	EQ	11-Jun-2020	151.95	167.90	168.00	152.30	153.00	153.20	158.81	42838	68.03	1247	21658	50.56
POWERGRID	EQ	11-Jun-2020	170.05	168.05	178.30	167.85	171.15	171.00	172.10	12438594	21406.85	73833	3003477	24.15
POWERINDIA	EQ	11-Jun-2020	838.15	838.25	844.80	837.55	838.00	839.55	839.99	14655	123.10	414	13526	92.30
POWERMECH	EQ	11-Jun-2020	389.50	384.00	399.00	379.20	382.95	382.60	387.39	19883	77.02	633	15801	79.47
PPAP	EQ	11-Jun-2020	179.95	181.95	182.20	171.70	176.00	173.90	178.30	18104	32.28	549	12813	70.77
PPL	EQ	11-Jun-2020	49.10	48.00	48.75	47.15	47.45	47.95	47.81	85632	40.94	755	76787	89.67
PRABHAT	EQ	11-Jun-2020	68.05	68.10	68.65	67.20	67.75	68.20	67.78	23919	16.21	246	16185	67.67
PRAENG	EQ	11-Jun-2020	6.45	6.15	6.45	6.15	6.25	6.15	6.15	37589	2.31	59	36446	96.96
PRAJIND	EQ	11-Jun-2020	66.90	70.80	72.50	69.15	70.35	70.50	71.01	7970216	5659.41	37192	2076408	26.05
PRAKASH	EQ	11-Jun-2020	37.35	37.25	37.25	35.05	35.85	35.35	36.16	354871	128.31	2196	230200	64.87
PRAKASHSTL	BE	11-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	828385	10.77	305	-	-
PRAXIS	EQ	11-Jun-2020	27.40	28.45	28.45	27.00	27.70	27.70	27.75	42609	11.83	169	38164	89.57
PRECAM	EQ	11-Jun-2020	26.05	26.50	26.55	25.25	26.00	25.80	25.98	110064	28.59	986	80708	73.33
PRECOT	EQ	11-Jun-2020	22.30	21.00	23.00	20.65	21.55	22.20	22.14	2195	0.49	46	1304	59.41
PRECWIRE	EQ	11-Jun-2020	93.45	93.70	102.75	93.70	97.00	96.80	99.21	69190	68.65	984	33872	48.96
PREMEXPLN	EQ	11-Jun-2020	74.40	73.55	77.00	72.50	73.50	73.10	74.97	26795	20.09	457	19843	74.05
PREMIERPOL	EQ	11-Jun-2020	20.70	21.40	21.95	20.00	20.95	20.60	20.47	2261	0.46	43	1894	83.77
PRESSMN	EQ	11-Jun-2020	18.40	18.00	18.90	17.95	18.45	18.05	18.11	7165	1.30	54	6204	86.59
PRESTIGE	EQ	11-Jun-2020	190.20	190.25	198.80	187.25	192.00	190.60	193.57	1098248	2125.88	32060	529448	48.21
PRICOLLTD	EQ	11-Jun-2020	40.75	40.25	41.50	40.20	40.70	40.55	40.80	56188	22.92	564	43323	77.10
PRIMESECU	EQ	11-Jun-2020	35.15	36.10	36.15	34.10	34.50	34.50	34.69	2133	0.74	81	1743	81.72
PRINCEPIPE	EQ	11-Jun-2020	107.25	101.90	101.90	101.90	101.90	101.90	101.90	62858	64.05	1024	62845	99.98
PROZONINTU	EQ	11-Jun-2020	23.05	21.90	21.90	21.90	21.90	21.90	21.90	34247	7.50	356	34247	100.00
PRSMJOHNSN	EQ	11-Jun-2020	43.10	43.00	43.70	40.30	41.10	40.95	42.12	162716	68.53	1552	126362	77.66
PSB	EQ	11-Jun-2020	17.15	17.15	17.30	16.40	16.40	16.50	16.86	163455	27.55	786	101334	62.00
PSPPROJECT	EQ	11-Jun-2020	374.05	379.00	392.00	370.00	380.50	381.60	382.80	31891	122.08	1677	17306	54.27
PSUBNKBEES	EQ	11-Jun-2020	15.29	15.29	15.94	14.75	14.81	14.80	15.12	519110	78.48	661	372000	71.66
PTC	EQ	11-Jun-2020	37.45	37.50	38.45	37.35	37.55	37.50	37.93	2551756	967.85	8120	1246240	48.84
PTL	EQ	11-Jun-2020	31.30	31.35	32.50	31.00	31.75	31.05	31.48	10249	3.23	132	7014	68.44
PULZ	SM	11-Jun-2020	11.20	11.75	11.75	11.75	11.75	11.75	11.75	4000	0.47	1	4000	100.00
PUNJABCHEM	EQ	11-Jun-2020	439.95	458.00	458.80	430.00	436.00	431.95	434.62	789	3.43	159	467	59.19
PUNJLLOYD	BZ	11-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	81043	1.18	83	-	-
PURVA	EQ	11-Jun-2020	42.40	42.40	43.30	42.35	43.00	42.80	42.74	63092	26.96	373	51549	81.70
PVR	EQ	11-Jun-2020	1004.50	975.00	1078.05	940.00	1052.00	1055.05	1020.28	10912860	111341.78	365243	389416	3.57
QGOLDHALF	EQ	11-Jun-2020	2054.00	2070.00	2080.95	2067.00	2075.00	2074.30	2073.63	377	7.82	79	225	59.68
QNIFTY	EQ	11-Jun-2020	1036.00	1037.00	1039.00	1018.00	1036.00	1036.00	1028.19	86	0.88	18	60	69.77
QUESS	EQ	11-Jun-2020	267.70	269.70	275.95	261.25	267.00	266.30	268.98	358506	964.31	7535	144499	40.31
QUICKHEAL	EQ	11-Jun-2020	106.75	106.90	108.20	104.00	105.15	104.70	106.28	112790	119.88	2210	52388	46.45
RADICO	EQ	11-Jun-2020	342.25	343.95	346.80	334.00	338.80	338.80	340.99	384810	1312.16	9725	149687	38.90
RADIOCITY	EQ	11-Jun-2020	13.90	14.30	16.65	13.90	15.45	15.45	15.96	7157517	1142.43	13948	3081195	43.05
RAIN	EQ	11-Jun-2020	76.70	75.60	78.15	74.10	75.25	75.15	76.12	1072742	816.52	6834	443937	41.38
RAJESHEXPO	EQ	11-Jun-2020	482.65	484.80	486.90	471.00	480.75	478.15	481.08	103134	496.16	5360	40913	39.67
RAJRATAN	EQ	11-Jun-2020	228.35	230.00	233.00	215.40	216.00	219.35	225.82	8901	20.10	240	5611	63.04
RAJRAYON	BZ	11-Jun-2020	0.15	0.20	0.20	0.15	0.20	0.15	0.19	2758494	5.15	340	-	-
RAJSREESUG	EQ	11-Jun-2020	16.30	16.65	17.90	16.65	17.40	17.25	17.38	89151	15.49	439	56964	63.90
RAJTV	EQ	11-Jun-2020	36.75	36.75	39.15	36.00	36.50	36.50	36.86	1529	0.56	33	1319	86.27
RALLIS	EQ	11-Jun-2020	243.50	242.85	244.90	234.40	238.00	237.65	239.62	524133	1255.95	10939	248606	47.43
RAMANEWS	EQ	11-Jun-2020	11.90	12.00	12.30	11.85	12.20	12.05	12.10	27301	3.30	145	19696	72.14
RAMASTEEL	EQ	11-Jun-2020	33.85	34.90	34.90	32.20	32.70	32.20	33.06	9298	3.07	123	6796	73.09
RAMCOCEM	EQ	11-Jun-2020	616.40	619.00	627.80	610.05	614.65	613.60	619.66	562683	3486.71	19776	188378	33.48
RAMCOIND	EQ	11-Jun-2020	142.60	144.80	147.75	139.00	142.30	142.05	144.27	64180	92.59	1237	35768	55.73
RAMCOSYS	EQ	11-Jun-2020	91.95	104.25	110.30	101.75	110.30	110.30	107.80	770191	830.28	4846	479339	62.24
RAMKY	EQ	11-Jun-2020	37.35	37.90	37.90	34.30	35.50	35.15	36.44	37503	13.67	428	27176	72.46
RAMSARUP	BZ	11-Jun-2020	0.55	0.55	0.60	0.55	0.60	0.55	0.57	18849	0.11	30	-	-
RANASUG	EQ	11-Jun-2020	4.20	4.35	4.40	4.00	4.40	4.40	4.38	660355	28.95	401	547793	82.95
RANEENGINE	EQ	11-Jun-2020	203.40	194.05	204.85	194.05	194.25	195.90	198.98	1011	2.01	111	659	65.18
RANEHOLDIN	EQ	11-Jun-2020	404.45	410.90	412.00	386.80	410.00	400.20	399.84	15926	63.68	715	9382	58.91
RATNAMANI	EQ	11-Jun-2020	1017.90	1020.00	1065.00	1010.00	1034.90	1029.35	1041.73	13588	141.55	1595	8311	61.16
RAYMOND	EQ	11-Jun-2020	290.95	294.10	306.00	281.10	285.40	285.40	293.43	1783063	5232.01	32024	722844	40.54
RBL	EQ	11-Jun-2020	481.00	483.05	489.80	461.00	464.00	464.05	481.40	24146	116.24	1743	6148	25.46
RBLBANK	EQ	11-Jun-2020	164.20	167.00	175.50	158.80	160.00	160.55	167.77	112961036	189516.16	528410	10167921	9.00
RCF	EQ	11-Jun-2020	44.40	43.80	46.80	43.80	46.60	46.10	45.52	6263940	2851.24	18777	2302059	36.75
RCOM	BE	11-Jun-2020	1.05	1.05	1.05	1.00	1.05	1.00	1.03	28588044	294.62	9386	-	-
RECLTD	EQ	11-Jun-2020	100.90	101.00	106.20	99.70	101.90	101.80	103.12	15414298	15895.69	74390	4063983	26.37
RECLTD	N1	11-Jun-2020	1093.75	1114.90	1114.90	1114.90	1114.90	1114.90	1114.90	101	1.13	2	101	100.00
RECLTD	N2	11-Jun-2020	1189.00	1190.00	1195.00	1186.50	1195.00	1193.98	1189.25	1401	16.66	11	1400	99.93
RECLTD	N9	11-Jun-2020	1304.39	1301.05	1304.40	1301.05	1304.40	1304.40	1301.10	1525	19.84	9	1525	100.00
RECLTD	NI	11-Jun-2020	1260.00	1274.90	1274.90	1274.90	1274.90	1274.90	1274.90	1	0.01	1	1	100.00
REDINGTON	EQ	11-Jun-2020	84.65	84.65	87.20	84.65	86.90	86.85	86.54	1279168	1106.94	10013	800446	62.58
REFEX	EQ	11-Jun-2020	53.30	54.00	54.00	51.40	52.25	51.95	52.50	142220	74.67	928	102002	71.72
RELAXO	EQ	11-Jun-2020	674.55	681.00	684.00	654.55	664.50	662.30	667.97	381664	2549.39	18360	118122	30.95
RELCAPITAL	BE	11-Jun-2020	8.30	8.25	8.60	7.90	8.15	8.00	8.19	2488431	203.83	3816	-	-
RELIABLE	SM	11-Jun-2020	24.45	23.25	24.45	23.25	24.45	24.45	23.85	4800	1.14	2	4800	100.00
RELIANCE	EQ	11-Jun-2020	1572.15	1566.00	1567.95	1531.00	1538.80	1537.70	1546.33	9408283	145483.03	269490	3034020	32.25
RELIGARE	EQ	11-Jun-2020	39.50	39.00	40.95	37.55	37.55	37.60	38.38	404319	155.18	1659	218866	54.13
RELINFRA	EQ	11-Jun-2020	22.00	22.10	23.20	21.70	22.45	22.05	22.54	3210844	723.84	6826	1961063	61.08
REMSONSIND	EQ	11-Jun-2020	77.95	77.00	78.00	70.25	72.00	71.85	73.85	2910	2.15	84	1868	64.19
RENUKA	EQ	11-Jun-2020	7.20	7.55	7.55	6.85	7.10	7.10	7.30	5289460	386.03	4656	3271542	61.85
REPCOHOME	EQ	11-Jun-2020	102.40	103.00	106.30	97.75	99.90	99.90	101.91	898492	915.62	6481	647067	72.02
REPL	SM	11-Jun-2020	26.75	27.30	27.95	27.30	27.95	27.65	27.63	9000	2.49	3	9000	100.00
REPRO	EQ	11-Jun-2020	376.60	377.85	388.90	375.00	381.90	377.35	379.10	1834	6.95	207	724	39.48
RESPONIND	EQ	11-Jun-2020	80.15	80.45	81.50	79.35	79.60	80.15	80.31	108458	87.10	854	20784	19.16
REVATHI	EQ	11-Jun-2020	364.65	372.05	378.40	344.95	362.00	360.50	364.69	949	3.46	178	699	73.66
RGL	EQ	11-Jun-2020	234.10	234.05	238.95	225.95	226.90	227.00	230.44	1253	2.89	77	755	60.26
RHFL	BE	11-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	445379	6.90	212	-	-
RHFL	N6	11-Jun-2020	170.01	170.00	178.00	170.00	170.00	170.48	170.31	260	0.44	15	260	100.00
RHFL	N8	11-Jun-2020	128.90	150.00	150.00	120.00	120.00	120.00	136.47	43	0.06	7	7	16.28
RICOAUTO	EQ	11-Jun-2020	33.50	33.70	33.70	31.70	33.00	32.80	32.78	486835	159.57	2746	222695	45.74
RIIL	EQ	11-Jun-2020	297.70	295.05	304.95	290.30	292.15	292.85	297.33	167087	496.80	4106	41908	25.08
RITES	EQ	11-Jun-2020	242.90	242.00	243.00	236.60	238.90	237.90	239.87	206275	494.80	5610	104229	50.53
RKDL	EQ	11-Jun-2020	8.25	8.35	8.35	7.85	8.05	8.05	7.94	6768	0.54	41	3880	57.33
RKFORGE	EQ	11-Jun-2020	180.40	180.40	183.90	175.90	180.70	177.90	179.49	12122	21.76	453	8817	72.74
RMCL	BE	11-Jun-2020	4.10	4.00	4.30	4.00	4.30	4.30	4.26	72079	3.07	107	-	-
RMDRIP	SM	11-Jun-2020	51.40	51.45	53.85	48.90	53.85	52.35	51.77	50000	25.89	22	48000	96.00
RML	EQ	11-Jun-2020	214.20	210.20	217.95	203.15	206.55	207.80	210.53	11877	25.00	594	6556	55.20
RNAVAL	EQ	11-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1066640	17.60	285	1066640	100.00
ROHITFERRO	EQ	11-Jun-2020	0.85	0.80	0.90	0.80	0.90	0.90	0.90	12906	0.12	22	12906	100.00
ROHLTD	EQ	11-Jun-2020	55.75	55.05	56.40	52.50	53.45	53.05	54.25	91724	49.76	1367	37615	41.01
ROLLT	BE	11-Jun-2020	1.55	1.50	1.55	1.50	1.55	1.55	1.50	9919	0.15	23	-	-
ROLTA	EQ	11-Jun-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	273765	11.64	192	273750	99.99
ROSSELLIND	EQ	11-Jun-2020	54.45	54.00	56.45	52.55	53.00	53.05	53.83	3569	1.92	54	3337	93.50
RPGLIFE	EQ	11-Jun-2020	276.45	274.00	279.00	266.15	268.00	268.20	272.89	40897	111.60	1899	22209	54.30
RPOWER	EQ	11-Jun-2020	2.60	2.70	2.70	2.60	2.70	2.70	2.69	50056728	1347.56	18003	27993416	55.92
RPPINFRA	EQ	11-Jun-2020	62.40	63.00	64.45	57.15	57.50	57.20	58.49	17583	10.28	295	13380	76.10
RPPL	SM	11-Jun-2020	60.60	58.00	58.00	58.00	58.00	58.00	58.00	1000	0.58	1	1000	100.00
RSSOFTWARE	EQ	11-Jun-2020	14.65	14.30	15.05	14.00	14.50	14.35	14.49	12432	1.80	93	7658	61.60
RSWM	EQ	11-Jun-2020	74.45	74.50	75.90	71.25	72.70	73.15	74.43	11173	8.32	303	6321	56.57
RSYSTEMS	EQ	11-Jun-2020	99.55	98.00	100.25	95.25	96.70	96.50	97.12	13557	13.17	453	10463	77.18
RTNINFRA	EQ	11-Jun-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.37	512329	12.15	192	454952	88.80
RTNPOWER	EQ	11-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	382795	6.32	150	382795	100.00
RUBYMILLS	EQ	11-Jun-2020	164.50	172.65	172.70	163.40	163.60	165.10	169.86	3453	5.87	168	2424	70.20
RUCHI	BE	11-Jun-2020	846.40	888.70	888.70	888.70	888.70	888.70	888.70	24582	218.46	1437	-	-
RUCHINFRA	BE	11-Jun-2020	12.10	12.70	12.70	12.70	12.70	12.70	12.70	11838	1.50	36	-	-
RUCHIRA	EQ	11-Jun-2020	42.55	42.55	46.80	42.55	46.60	45.40	46.01	305161	140.40	2403	150852	49.43
RUPA	EQ	11-Jun-2020	165.80	166.85	171.90	161.55	164.30	165.25	168.38	27461	46.24	691	9623	35.04
RUSHIL	EQ	11-Jun-2020	128.05	134.00	136.00	121.80	129.00	127.55	131.07	14854	19.47	439	7225	48.64
RVNL	EQ	11-Jun-2020	18.65	18.75	19.50	18.50	18.70	18.60	18.93	4306394	814.99	12477	1884805	43.77
S&SPOWER	BE	11-Jun-2020	18.15	19.05	19.05	17.25	17.30	17.30	17.47	1873	0.33	17	-	-
SABTN	BE	11-Jun-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	32866	0.49	23	-	-
SADBHAV	EQ	11-Jun-2020	45.25	45.00	46.30	44.75	45.00	44.85	45.38	389185	176.63	2423	293841	75.50
SADBHIN	EQ	11-Jun-2020	16.15	16.40	16.40	15.35	15.45	15.60	15.82	155920	24.67	546	104269	66.87
SAFARI	EQ	11-Jun-2020	379.50	379.95	395.00	353.95	367.10	364.70	369.38	16424	60.67	1377	8159	49.68
SAGARDEEP	EQ	11-Jun-2020	89.15	91.10	93.00	88.05	92.45	92.25	91.74	17548	16.10	224	7542	42.98
SAGCEM	EQ	11-Jun-2020	347.95	359.00	373.90	349.00	354.85	355.25	360.86	88957	321.01	3773	35343	39.73
SAIL	EQ	11-Jun-2020	31.60	31.60	32.05	29.80	30.10	30.00	30.86	25534263	7880.29	36855	5801913	22.72
SAKAR	EQ	11-Jun-2020	50.05	49.00	52.00	48.10	51.70	51.70	50.26	454	0.23	34	387	85.24
SAKHTISUG	EQ	11-Jun-2020	10.55	11.55	11.60	11.00	11.60	11.55	11.56	528805	61.11	1165	384690	72.75
SAKSOFT	EQ	11-Jun-2020	183.60	182.55	192.85	182.50	185.50	185.30	186.33	10577	19.71	542	7135	67.46
SAKUMA	BE	11-Jun-2020	8.75	8.75	8.75	8.35	8.35	8.35	8.37	147586	12.35	550	-	-
SALASAR	BE	11-Jun-2020	110.15	114.00	114.00	104.65	113.00	108.85	110.49	50838	56.17	196	-	-
SALONA	EQ	11-Jun-2020	58.60	57.00	57.00	56.15	57.00	57.00	56.40	453	0.26	9	452	99.78
SALSTEEL	BE	11-Jun-2020	2.50	2.60	2.60	2.40	2.60	2.60	2.60	6060	0.16	29	-	-
SALZERELEC	EQ	11-Jun-2020	84.95	88.80	88.80	75.10	76.20	76.60	81.50	184876	150.68	2964	100711	54.47
SAMBHAAV	EQ	11-Jun-2020	2.20	2.30	2.30	2.25	2.30	2.30	2.30	81288	1.87	45	76363	93.94
SANCO	EQ	11-Jun-2020	11.50	11.35	11.80	11.35	11.55	11.35	11.40	2012	0.23	45	1908	94.83
SANDESH	EQ	11-Jun-2020	495.30	509.95	509.95	492.35	496.00	497.10	497.39	198	0.98	31	128	64.65
SANDHAR	EQ	11-Jun-2020	174.35	179.65	179.65	161.80	171.95	167.60	169.15	11922	20.17	955	7247	60.79
SANGAMIND	EQ	11-Jun-2020	44.95	45.15	45.15	43.25	44.70	43.95	44.41	3077	1.37	269	1167	37.93
SANGHIIND	EQ	11-Jun-2020	21.25	21.35	21.35	20.05	20.40	20.20	20.59	1076628	221.68	2187	753782	70.01
SANGHVIFOR	EQ	11-Jun-2020	14.10	14.10	14.65	13.80	13.85	13.85	14.17	3242	0.46	11	1571	48.46
SANGHVIMOV	EQ	11-Jun-2020	58.50	58.75	60.05	56.00	56.05	56.40	57.36	35329	20.26	351	26039	73.70
SANGINITA	EQ	11-Jun-2020	81.30	82.00	84.35	80.00	83.90	83.90	83.10	51029	42.40	585	28353	55.56
SANOFI	EQ	11-Jun-2020	7995.60	8012.50	8050.00	7870.00	7938.00	7920.65	7960.68	24139	1921.63	4215	10932	45.29
SANWARIA	BE	11-Jun-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	750540	18.39	858	-	-
SARDAEN	EQ	11-Jun-2020	167.10	167.00	174.00	165.50	167.00	167.80	169.75	45346	76.98	1344	18747	41.34
SAREGAMA	EQ	11-Jun-2020	426.00	416.10	429.00	414.10	426.85	424.85	424.58	58542	248.56	2282	46336	79.15
SARLAPOLY	EQ	11-Jun-2020	17.05	17.45	17.75	17.00	17.20	17.15	17.29	28390	4.91	142	21531	75.84
SASKEN	EQ	11-Jun-2020	455.90	458.20	468.80	440.10	442.00	441.95	448.09	19989	89.57	1443	8653	43.29
SASTASUNDR	EQ	11-Jun-2020	78.00	77.50	79.85	72.10	76.80	74.20	75.97	821	0.62	31	639	77.83
SATHAISPAT	BE	11-Jun-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.93	1600	0.03	8	-	-
SATIA	EQ	11-Jun-2020	78.70	80.00	80.00	77.35	77.50	77.70	78.03	2059	1.61	77	1671	81.16
SATIN	EQ	11-Jun-2020	73.70	77.35	77.35	77.35	77.35	77.35	77.35	21953	16.98	117	21953	100.00
SBICARD	EQ	11-Jun-2020	598.40	595.45	608.70	590.00	591.50	591.05	598.14	1354038	8099.07	65859	383541	28.33
SBIETFQLTY	EQ	11-Jun-2020	92.71	93.95	97.00	90.00	91.90	90.89	92.72	2716	2.52	73	2034	74.89
SBILIFE	EQ	11-Jun-2020	741.70	740.00	757.60	735.00	738.90	740.90	747.93	1314358	9830.46	42458	554485	42.19
SBIN	EQ	11-Jun-2020	187.70	188.00	190.40	176.35	177.20	177.15	183.03	91729798	167890.34	478372	23909641	26.07
SBIN	N2	11-Jun-2020	11239.99	11260.00	11300.00	11210.00	11240.00	11215.55	11250.51	58	6.53	15	58	100.00
SBIN	N5	11-Jun-2020	11435.34	11440.00	11454.40	11440.00	11446.10	11450.01	11448.82	402	46.02	84	402	100.00
SBIN	N6	11-Jun-2020	11300.00	11300.00	11300.00	11300.00	11300.00	11300.00	11300.00	1	0.11	1	1	100.00
SCAPDVR	EQ	11-Jun-2020	0.55	0.60	0.60	0.50	0.60	0.55	0.53	635246	3.35	155	514777	81.04
SCHAEFFLER	EQ	11-Jun-2020	3550.05	3550.00	3564.95	3487.10	3545.00	3549.25	3546.76	13361	473.88	2821	11268	84.34
SCHAND	BE	11-Jun-2020	46.65	46.60	46.60	44.75	45.00	45.05	45.07	12065	5.44	102	-	-
SCHNEIDER	EQ	11-Jun-2020	89.50	89.75	95.40	88.85	91.35	90.50	92.69	855893	793.30	8195	190102	22.21
SCI	EQ	11-Jun-2020	48.20	48.15	48.90	47.05	47.35	47.45	47.99	1551189	744.39	6134	424466	27.36
SDBL	BE	11-Jun-2020	73.15	74.75	74.75	71.20	71.60	71.65	72.31	10654	7.70	111	-	-
SEAMECLTD	EQ	11-Jun-2020	359.10	350.10	375.00	345.00	375.00	374.40	369.23	9414	34.76	332	6248	66.37
SECURCRED	SM	11-Jun-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	1200	0.21	2	1200	100.00
SELAN	EQ	11-Jun-2020	106.60	108.50	108.90	101.70	102.00	102.65	103.94	13655	14.19	684	8095	59.28
SEPOWER	BE	11-Jun-2020	3.10	3.25	3.25	2.95	3.10	3.10	3.03	29052	0.88	82	-	-
SEQUENT	EQ	11-Jun-2020	86.05	87.00	87.60	85.00	85.60	85.40	86.28	626653	540.68	3564	240559	38.39
SESHAPAPER	EQ	11-Jun-2020	154.25	153.10	162.75	151.00	152.50	153.40	156.18	62696	97.92	2005	25242	40.26
SETCO	EQ	11-Jun-2020	10.90	10.50	11.30	10.25	10.25	10.35	10.56	69058	7.29	309	49993	72.39
SETF10GILT	EQ	11-Jun-2020	196.51	198.00	198.99	195.01	197.00	196.95	196.93	518	1.02	27	427	82.43
SETFGOLD	EQ	11-Jun-2020	4222.70	4299.70	4299.70	4230.05	4279.00	4271.60	4264.12	8071	344.16	1827	4622	57.27
SETFNIF50	EQ	11-Jun-2020	104.13	103.73	103.96	102.00	102.25	102.17	102.84	218710	224.93	1572	178232	81.49
SETFNIFBK	EQ	11-Jun-2020	210.07	210.12	211.52	203.59	204.69	204.21	207.29	143228	296.89	2131	88470	61.77
SETFNN50	EQ	11-Jun-2020	261.57	261.50	262.41	256.00	259.94	259.69	258.59	2749	7.11	161	1849	67.26
SETUINFRA	BE	11-Jun-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.85	167728	1.42	72	-	-
SEYAIND	EQ	11-Jun-2020	61.75	64.80	64.80	64.00	64.80	64.80	64.77	85906	55.64	392	73841	85.96
SEZAL	BZ	11-Jun-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	1340	0.02	3	-	-
SFL	EQ	11-Jun-2020	1397.60	1397.00	1418.00	1376.00	1381.95	1391.50	1397.59	3593	50.22	378	2940	81.83
SGBAPR28I	GB	11-Jun-2020	4600.83	4601.00	4640.00	4600.00	4624.95	4620.91	4618.29	758	35.01	103	679	89.58
SGBAUG24	GB	11-Jun-2020	4661.01	4660.00	4690.00	4660.00	4675.00	4675.00	4665.10	72	3.36	9	72	100.00
SGBAUG27	GB	11-Jun-2020	4606.36	4600.00	4650.00	4600.00	4620.00	4620.00	4618.00	5	0.23	4	3	60.00
SGBDC27VII	GB	11-Jun-2020	4625.00	4649.00	4649.00	4649.00	4649.00	4649.00	4649.00	107	4.97	10	107	100.00
SGBDEC25	GB	11-Jun-2020	4590.00	4600.00	4630.00	4600.00	4630.00	4630.00	4610.00	3	0.14	3	3	100.00
SGBDEC2513	GB	11-Jun-2020	4580.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	12	0.56	3	12	100.00
SGBDEC25XI	GB	11-Jun-2020	4614.99	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	2	0.09	1	2	100.00
SGBFEB24	GB	11-Jun-2020	4660.17	4662.00	4729.90	4650.00	4660.02	4660.02	4682.79	28	1.31	10	28	100.00
SGBFEB27	GB	11-Jun-2020	4591.00	4620.00	4621.00	4601.01	4621.00	4621.00	4619.50	115	5.31	6	115	100.00
SGBJ28VIII	GB	11-Jun-2020	4566.00	4600.00	4606.00	4566.00	4606.00	4606.00	4576.66	56	2.56	8	55	98.21
SGBJAN26	GB	11-Jun-2020	4598.00	4635.00	4650.00	4615.00	4650.00	4650.00	4624.71	17	0.79	5	17	100.00
SGBJUL25	GB	11-Jun-2020	4630.00	4650.00	4650.00	4621.00	4621.00	4621.00	4635.65	92	4.26	7	92	100.00
SGBJUL27	GB	11-Jun-2020	4600.00	4620.00	4620.00	4610.00	4615.00	4611.92	4617.64	53	2.45	11	53	100.00
SGBJUN27	GB	11-Jun-2020	4585.90	4620.00	4634.00	4611.00	4611.00	4619.75	4628.76	97	4.49	10	97	100.00
SGBMAR24	GB	11-Jun-2020	4670.00	4680.00	4680.00	4670.00	4675.00	4675.00	4678.12	237	11.09	23	237	100.00
SGBMAR25	GB	11-Jun-2020	4636.00	4650.00	4655.00	4645.00	4650.00	4650.00	4650.64	265	12.32	17	259	97.74
SGBMAR28X	GB	11-Jun-2020	4600.00	4645.00	4645.00	4645.00	4645.00	4645.00	4645.00	2	0.09	1	2	100.00
SGBMAY25	GB	11-Jun-2020	4613.21	4649.00	4699.00	4635.00	4645.00	4645.00	4651.13	53	2.47	8	41	77.36
SGBMAY26	GB	11-Jun-2020	4578.60	4592.00	4592.00	4590.02	4590.02	4591.34	4591.34	3	0.14	2	3	100.00
SGBMAY28	GB	11-Jun-2020	4606.14	4640.00	4640.00	4607.00	4616.00	4617.65	4620.98	263	12.15	62	238	90.49
SGBNOV23	GB	11-Jun-2020	4686.05	4700.00	4740.00	4700.00	4705.00	4703.33	4736.89	135	6.39	21	133	98.52
SGBNOV24	GB	11-Jun-2020	4655.00	4700.00	4700.00	4641.00	4691.95	4685.66	4686.10	228	10.68	25	227	99.56
SGBNOV25	GB	11-Jun-2020	4602.50	4649.00	4660.00	4625.00	4625.00	4625.00	4647.25	272	12.64	9	272	100.00
SGBNOV258	GB	11-Jun-2020	4624.06	4600.00	4625.00	4600.00	4625.00	4625.00	4622.73	11	0.51	2	11	100.00
SGBNOV25IX	GB	11-Jun-2020	4629.99	4649.00	4649.00	4649.00	4649.00	4649.00	4649.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	11-Jun-2020	4600.00	4650.00	4999.00	4650.00	4999.00	4999.00	4780.88	8	0.38	2	8	100.00
SGBNOV26	GB	11-Jun-2020	4629.00	4645.00	4645.00	4505.00	4624.00	4624.00	4586.56	96	4.40	17	67	69.79
SGBOCT25	GB	11-Jun-2020	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	2	0.09	2	2	100.00
SGBOCT25IV	GB	11-Jun-2020	4659.33	4601.00	4611.00	4601.00	4611.00	4611.00	4602.67	6	0.28	2	6	100.00
SGBOCT25V	GB	11-Jun-2020	4556.88	4600.00	4654.99	4600.00	4654.99	4654.99	4612.87	47	2.17	4	47	100.00
SGBOCT26	GB	11-Jun-2020	4599.00	4575.00	4650.00	4311.00	4643.99	4643.99	4469.29	51	2.28	13	35	68.63
SGBOCT27	GB	11-Jun-2020	4617.00	4650.00	4729.90	4572.00	4590.00	4590.00	4690.82	23	1.08	8	22	95.65
SGBOCT27VI	GB	11-Jun-2020	4627.00	4601.00	4601.00	4600.00	4601.00	4601.00	4600.40	10	0.46	6	10	100.00
SGBSEP24	GB	11-Jun-2020	4650.00	4690.00	4725.00	4665.00	4670.00	4669.66	4685.89	147	6.89	18	142	96.60
SGL	EQ	11-Jun-2020	10.35	10.40	10.40	9.35	9.35	9.35	9.50	98736	9.38	318	88172	89.30
SHAHALLOYS	EQ	11-Jun-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	1527	0.10	4	1527	100.00
SHAKTIPUMP	EQ	11-Jun-2020	158.20	158.10	174.00	156.25	174.00	174.00	170.72	214344	365.93	4077	106911	49.88
SHALBY	EQ	11-Jun-2020	72.10	72.10	72.30	69.70	70.00	70.00	70.89	96193	68.19	1388	55236	57.42
SHALPAINTS	EQ	11-Jun-2020	61.10	61.60	62.70	60.00	60.40	60.30	61.05	39610	24.18	618	19502	49.24
SHANKARA	EQ	11-Jun-2020	303.65	333.35	364.35	325.00	354.25	352.00	355.60	1117902	3975.29	25504	222677	19.92
SHANTIGEAR	EQ	11-Jun-2020	90.75	90.00	91.90	88.75	88.75	89.20	89.99	27554	24.79	820	16790	60.93
SHARDACROP	EQ	11-Jun-2020	173.85	171.80	178.00	168.00	172.00	172.85	172.88	12573	21.74	492	6414	51.01
SHARDAMOTR	EQ	11-Jun-2020	688.00	695.00	705.00	689.40	700.00	697.95	694.59	2475	17.19	197	2053	82.95
SHARIABEES	EQ	11-Jun-2020	241.83	249.50	249.50	238.51	249.45	248.78	249.09	60	0.15	10	51	85.00
SHEMAROO	EQ	11-Jun-2020	67.50	70.00	70.80	64.50	67.85	67.35	68.34	137726	94.12	1184	98073	71.21
SHIL	EQ	11-Jun-2020	89.15	87.00	88.00	80.40	88.00	84.70	83.96	45747	38.41	617	30624	66.94
SHILPAMED	EQ	11-Jun-2020	566.65	562.90	564.00	531.60	538.00	539.60	546.91	137441	751.68	6908	71314	51.89
SHIRPUR-G	EQ	11-Jun-2020	7.05	6.85	7.40	6.85	7.00	7.15	7.14	36335	2.59	83	30059	82.73
SHIVAMAUTO	EQ	11-Jun-2020	17.25	16.40	16.40	16.40	16.40	16.40	16.40	46435	7.62	292	45434	97.84
SHIVAMILLS	EQ	11-Jun-2020	23.65	23.20	24.95	23.20	23.30	23.65	24.01	19532	4.69	142	11091	56.78
SHIVATEX	EQ	11-Jun-2020	77.50	84.00	85.25	81.00	85.25	85.25	84.69	8195	6.94	218	6550	79.93
SHK	EQ	11-Jun-2020	73.70	74.35	74.45	69.25	70.75	70.45	71.61	1829648	1310.12	10417	934503	51.08
SHOPERSTOP	EQ	11-Jun-2020	190.40	183.00	190.00	183.00	185.50	185.30	186.31	217494	405.21	4750	103089	47.40
SHREDIGCEM	EQ	11-Jun-2020	36.80	37.05	42.85	36.80	41.60	41.20	41.01	4168820	1709.68	11222	1781486	42.73
SHREECEM	EQ	11-Jun-2020	21513.30	21648.00	21648.00	21204.50	21277.65	21251.20	21399.97	49993	10698.49	16011	16825	33.65
SHREEPUSHK	EQ	11-Jun-2020	98.00	105.90	105.90	91.00	93.40	92.20	97.29	89751	87.32	2691	53105	59.17
SHREERAMA	EQ	11-Jun-2020	5.15	5.20	5.65	5.10	5.55	5.50	5.50	85957	4.72	146	73081	85.02
SHRENIK	EQ	11-Jun-2020	20.60	20.75	21.60	20.60	21.60	21.60	21.02	30240	6.36	19	30239	100.00
SHREYANIND	EQ	11-Jun-2020	78.85	78.85	92.85	77.60	83.80	83.60	87.73	275015	241.26	4981	77139	28.05
SHREYAS	EQ	11-Jun-2020	52.00	52.00	54.75	50.30	52.00	51.75	52.52	40572	21.31	501	31508	77.66
SHRIPISTON	BE	11-Jun-2020	582.00	600.00	611.10	600.00	611.10	611.10	606.59	16	0.10	3	-	-
SHRIRAMCIT	EQ	11-Jun-2020	692.75	688.50	701.80	671.70	681.00	682.80	689.64	85105	586.91	5179	49721	58.42
SHRIRAMEPC	EQ	11-Jun-2020	3.90	4.05	4.05	3.75	4.05	4.05	4.03	398068	16.05	329	377868	94.93
SHUBHLAXMI	SM	11-Jun-2020	26.75	25.45	25.45	25.45	25.45	25.45	25.45	1000	0.25	1	1000	100.00
SHYAMCENT	BE	11-Jun-2020	3.70	3.70	3.75	3.55	3.75	3.75	3.69	18874	0.70	49	-	-
SICAGEN	EQ	11-Jun-2020	13.90	14.25	14.25	13.55	13.60	13.60	13.76	35803	4.93	106	21997	61.44
SICAL	EQ	11-Jun-2020	9.70	10.65	10.65	9.75	10.00	10.00	10.11	344413	34.83	627	279429	81.13
SIEMENS	EQ	11-Jun-2020	1102.05	1104.60	1113.90	1065.20	1069.10	1069.00	1090.08	431024	4698.51	31945	124883	28.97
SIGIND	EQ	11-Jun-2020	25.50	23.90	26.40	22.95	23.50	23.30	23.90	35462	8.48	576	23617	66.60
SIL	BE	11-Jun-2020	10.05	9.65	10.50	9.55	10.25	10.25	9.57	50744	4.86	46	-	-
SILINV	EQ	11-Jun-2020	113.75	113.05	116.60	113.00	114.15	114.20	113.87	1012	1.15	76	754	74.51
SIMBHALS	EQ	11-Jun-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	39976	3.04	53	34976	87.49
SIMPLEXINF	EQ	11-Jun-2020	30.40	30.40	30.50	28.90	28.95	29.00	29.62	315990	93.59	1490	226860	71.79
SINTERCOM	SM	11-Jun-2020	60.95	60.00	60.05	58.00	60.00	60.00	59.35	12000	7.12	6	6000	50.00
SINTEX	BE	11-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	823095	13.99	306	-	-
SIRCA	EQ	11-Jun-2020	237.15	246.95	246.95	223.00	233.00	234.90	236.11	10482	24.75	584	5200	49.61
SIS	EQ	11-Jun-2020	373.35	373.35	384.80	364.90	365.00	367.90	373.16	30761	114.79	1865	18373	59.73
SITINET	BE	11-Jun-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	261194	4.57	179	-	-
SIYSIL	EQ	11-Jun-2020	128.55	129.00	133.80	121.10	128.80	129.40	130.26	106064	138.16	1900	49671	46.83
SJVN	EQ	11-Jun-2020	21.55	21.65	21.80	21.10	21.35	21.35	21.47	1527577	327.99	5788	963250	63.06
SKFINDIA	EQ	11-Jun-2020	1490.75	1490.75	1502.15	1485.80	1495.00	1493.15	1493.25	10875	162.39	1739	6429	59.12
SKIL	BE	11-Jun-2020	3.75	3.85	3.85	3.60	3.60	3.60	3.62	49550	1.80	58	-	-
SKIPPER	EQ	11-Jun-2020	34.20	33.20	34.90	33.00	33.40	33.35	33.68	34499	11.62	300	26039	75.48
SKMEGGPROD	EQ	11-Jun-2020	35.60	35.00	36.60	34.20	35.00	34.75	35.69	19478	6.95	229	11489	58.98
SKSTEXTILE	SM	11-Jun-2020	24.45	23.30	23.30	23.25	23.25	23.25	23.26	6000	1.40	3	6000	100.00
SMARTLINK	EQ	11-Jun-2020	69.95	70.00	71.20	68.65	68.80	68.80	69.28	1187	0.82	52	1053	88.71
SMLISUZU	EQ	11-Jun-2020	379.30	382.00	415.00	376.05	396.00	396.25	401.91	248111	997.18	9790	51056	20.58
SMSLIFE	EQ	11-Jun-2020	337.00	337.00	350.95	315.50	318.50	318.20	328.70	50424	165.74	3134	12417	24.63
SMSPHARMA	EQ	11-Jun-2020	53.95	53.85	54.55	49.10	50.40	50.15	51.98	188568	98.02	2193	118334	62.75
SNOWMAN	EQ	11-Jun-2020	30.20	30.20	30.50	28.25	28.90	28.80	29.71	371682	110.41	2000	164654	44.30
SOBHA	EQ	11-Jun-2020	223.45	223.45	230.85	216.00	218.00	217.75	224.72	304976	685.33	10119	63703	20.89
SOLARA	EQ	11-Jun-2020	547.55	547.55	550.00	533.30	537.20	537.35	540.13	11746	63.44	916	7691	65.48
SOLARINDS	EQ	11-Jun-2020	973.80	978.70	1000.00	963.25	971.00	971.00	987.91	10694	105.65	1003	4675	43.72
SOMANYCERA	EQ	11-Jun-2020	117.30	118.80	118.80	111.35	113.70	112.40	114.62	39651	45.45	1691	30261	76.32
SOMICONVEY	EQ	11-Jun-2020	14.70	14.70	15.95	13.50	14.50	15.00	14.54	3967	0.58	40	3419	86.19
SONATSOFTW	EQ	11-Jun-2020	227.85	229.45	233.50	226.50	228.30	228.30	229.19	363054	832.10	11088	117982	32.50
SONISOYA	SM	11-Jun-2020	7.70	8.00	8.45	7.90	8.45	8.45	8.03	36000	2.89	6	36000	100.00
SORILINFRA	EQ	11-Jun-2020	58.65	56.00	60.90	55.75	55.75	56.30	57.44	111951	64.30	927	64710	57.80
SOTL	EQ	11-Jun-2020	685.75	675.00	699.00	662.90	674.00	669.80	680.73	1045	7.11	181	767	73.40
SOUTHBANK	EQ	11-Jun-2020	6.95	7.05	7.05	6.80	6.80	6.85	6.95	10212090	709.32	13116	6150513	60.23
SOUTHWEST	BE	11-Jun-2020	19.00	19.00	19.95	18.70	19.95	19.95	19.61	5795	1.14	28	-	-
SPAL	EQ	11-Jun-2020	71.10	71.25	72.65	68.20	69.65	69.55	70.33	42866	30.15	622	29348	68.46
SPANDANA	EQ	11-Jun-2020	530.75	535.00	555.00	529.40	535.70	536.85	542.51	34337	186.28	5404	18275	53.22
SPARC	EQ	11-Jun-2020	154.70	155.80	156.80	145.65	148.20	148.50	151.12	1389859	2100.36	15451	431452	31.04
SPECIALITY	EQ	11-Jun-2020	35.35	36.40	38.85	35.00	35.90	35.95	36.65	70358	25.79	482	31445	44.69
SPENCERS	EQ	11-Jun-2020	96.20	97.00	98.25	90.50	92.00	92.10	94.61	1847170	1747.59	12183	632387	34.24
SPENTEX	BE	11-Jun-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.50	90087	0.45	66	-	-
SPIC	EQ	11-Jun-2020	16.60	16.70	17.00	16.30	16.70	16.45	16.58	90098	14.94	477	49967	55.46
SPICEJET	EQ	11-Jun-2020	52.15	52.15	55.60	50.10	51.70	51.80	52.93	3449879	1826.07	17564	1651451	47.87
SPLIL	EQ	11-Jun-2020	25.95	25.65	26.60	24.65	26.05	25.70	25.67	17235	4.42	193	12536	72.74
SPMLINFRA	EQ	11-Jun-2020	8.55	7.95	8.55	7.90	7.90	7.90	8.28	25681	2.13	70	13544	52.74
SPTL	BE	11-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	257386	4.76	157	-	-
SREEL	EQ	11-Jun-2020	142.15	141.00	141.05	135.00	135.80	136.25	137.67	6326	8.71	241	4015	63.47
SREIBNPNCD	N9	11-Jun-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	50	0.45	1	50	100.00
SREIBNPNCD	NL	11-Jun-2020	790.00	770.00	770.00	770.00	770.00	770.00	770.00	50	0.39	1	50	100.00
SREIBNPNCD	NU	11-Jun-2020	700.00	775.00	775.00	680.00	681.00	736.23	736.24	17	0.13	6	16	94.12
SREIBNPNCD	NV	11-Jun-2020	755.97	700.00	700.00	700.00	700.00	700.00	700.00	3	0.02	1	3	100.00
SREINFRA	EQ	11-Jun-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	514625	36.02	334	514625	100.00
SRF	EQ	11-Jun-2020	3641.55	3649.00	3736.95	3592.00	3625.40	3625.70	3674.29	420774	15460.47	35977	71538	17.00
SRHHYPOLTD	EQ	11-Jun-2020	107.30	107.30	112.00	105.00	108.00	106.70	108.68	9896	10.76	192	6489	65.57
SRIPIPES	EQ	11-Jun-2020	168.15	167.90	172.10	162.50	168.00	168.30	168.64	159377	268.77	8557	92439	58.00
SRTRANSFIN	EQ	11-Jun-2020	635.00	615.25	676.00	615.25	638.00	637.90	652.11	15362637	100181.98	261217	1663892	10.83
SRTRANSFIN	Y3	11-Jun-2020	1034.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	10	0.10	1	10	100.00
SRTRANSFIN	Y6	11-Jun-2020	2100.00	2119.00	2119.00	2100.00	2100.00	2100.00	2109.50	4	0.08	2	2	50.00
SRTRANSFIN	Y9	11-Jun-2020	1090.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	200	2.18	2	200	100.00
SRTRANSFIN	YB	11-Jun-2020	1007.99	1007.99	1017.99	1007.99	1017.99	1017.99	1008.92	193	1.95	10	193	100.00
SRTRANSFIN	YI	11-Jun-2020	936.50	928.00	928.00	926.00	926.00	927.01	927.02	157	1.46	5	157	100.00
SRTRANSFIN	YJ	11-Jun-2020	1045.00	1040.00	1041.00	1036.00	1036.00	1037.00	1038.80	125	1.30	4	125	100.00
SRTRANSFIN	YK	11-Jun-2020	1015.00	1015.00	1016.00	1015.00	1016.00	1015.76	1015.44	188	1.91	6	188	100.00
SRTRANSFIN	YL	11-Jun-2020	990.00	989.00	999.00	989.00	999.00	999.00	994.31	275	2.73	12	265	96.36
SRTRANSFIN	YN	11-Jun-2020	1054.01	1075.40	1075.40	1075.40	1075.40	1075.40	1075.40	200	2.15	1	200	100.00
SRTRANSFIN	YQ	11-Jun-2020	1000.00	1001.01	1001.01	1001.01	1001.01	1001.01	1001.01	1	0.01	1	1	100.00
SRTRANSFIN	YS	11-Jun-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
SRTRANSFIN	YT	11-Jun-2020	1081.50	1081.50	1082.00	1081.50		1082.00	1081.95	11	0.12	2	11	100.00
SRTRANSFIN	YU	11-Jun-2020	1055.00	1048.00	1049.00	1048.00	1049.00	1049.00	1048.83	42	0.44	2	42	100.00
SRTRANSFIN	YV	11-Jun-2020	950.00	965.00	965.00	960.00	960.00	960.00	963.68	38	0.37	3	38	100.00
SRTRANSFIN	YX	11-Jun-2020	966.10	967.00	975.00	967.00	974.90	974.94	972.97	445	4.33	17	346	77.75
SRTRANSFIN	YY	11-Jun-2020	970.00	960.00	960.00	960.00	960.00	960.00	960.00	1000	9.60	19	1000	100.00
SRTRANSFIN	Z1	11-Jun-2020	1049.00	1048.99	1049.00	1048.99	1049.00	1048.99	1048.99	61	0.64	3	61	100.00
SRTRANSFIN	Z2	11-Jun-2020	1045.00	1044.00	1044.00	971.00	971.00	971.00	1007.50	10	0.10	2	0	0.00
SSWL	EQ	11-Jun-2020	366.15	366.50	370.65	355.50	360.00	358.55	363.63	12113	44.05	897	6253	51.62
STAN	DR	11-Jun-2020	39.90	38.50	39.90	38.50	38.55	38.60	38.78	9155	3.55	42	7309	79.84
STAR	EQ	11-Jun-2020	411.90	411.90	412.75	397.00	401.75	399.25	405.62	443625	1799.44	10892	135034	30.44
STARCEMENT	EQ	11-Jun-2020	89.00	89.10	91.40	81.00	84.65	84.90	86.28	157723	136.08	2500	77177	48.93
STARPAPER	EQ	11-Jun-2020	98.05	98.00	104.40	97.00	98.90	98.70	101.55	551721	560.28	6825	147725	26.78
STCINDIA	EQ	11-Jun-2020	50.90	51.25	52.20	48.40	48.40	48.40	50.31	42477	21.37	683	23477	55.27
STEELCITY	EQ	11-Jun-2020	25.80	25.80	27.60	24.20	25.25	24.70	26.04	8763	2.28	72	6611	75.44
STEELXIND	EQ	11-Jun-2020	18.45	17.65	19.35	17.65	19.00	19.05	18.98	50320	9.55	115	41051	81.58
STEL	EQ	11-Jun-2020	53.15	53.00	53.95	50.40	51.80	51.00	51.94	12979	6.74	417	8869	68.33
STERTOOLS	EQ	11-Jun-2020	146.35	142.05	164.95	141.55	150.90	149.10	155.16	40486	62.82	1752	16397	40.50
STINDIA	BE	11-Jun-2020	4.80	4.80	4.80	4.70	4.70	4.70	4.76	25	0.00	3	-	-
STRTECH	EQ	11-Jun-2020	106.70	107.20	108.40	104.55	106.20	105.40	106.47	2103880	2240.03	17935	263228	12.51
SUBCAPCITY	BE	11-Jun-2020	5.00	5.00	5.00	5.00	5.00	5.00	5.00	55	0.00	5	-	-
SUBEX	BE	11-Jun-2020	7.35	7.35	7.70	7.10	7.60	7.55	7.56	1298685	98.15	1062	-	-
SUBROS	EQ	11-Jun-2020	172.15	173.10	176.00	167.20	172.30	171.35	172.02	57806	99.44	1790	23496	40.65
SUDARSCHEM	EQ	11-Jun-2020	400.25	402.00	406.50	389.50	390.80	391.05	397.23	96302	382.54	3818	44063	45.76
SUMEETINDS	EQ	11-Jun-2020	1.75	1.80	1.80	1.70	1.80	1.75	1.78	218618	3.90	171	185951	85.06
SUMICHEM	EQ	11-Jun-2020	267.90	269.90	282.85	268.00	282.20	280.55	277.11	546677	1514.91	10407	291976	53.41
SUMIT	BE	11-Jun-2020	12.40	12.40	12.50	12.00	12.00	12.10	12.10	1262	0.15	17	-	-
SUMMITSEC	EQ	11-Jun-2020	328.00	339.45	339.45	321.50	321.50	322.70	326.20	4689	15.30	330	3219	68.65
SUNCLAYLTD	EQ	11-Jun-2020	1781.35	1780.00	1794.90	1700.85	1709.50	1709.75	1741.13	8678	151.10	1392	4568	52.64
SUNDARAM	EQ	11-Jun-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.41	497810	7.04	228	291441	58.54
SUNDARMFIN	EQ	11-Jun-2020	1209.60	1218.25	1221.70	1201.55	1206.00	1206.55	1208.11	6971	84.22	942	3252	46.65
SUNDARMHLD	EQ	11-Jun-2020	50.45	50.00	50.70	48.30	48.40	49.15	49.99	20991	10.49	278	20121	95.86
SUNDRMBRAK	EQ	11-Jun-2020	234.60	230.00	238.00	222.00	227.80	227.65	231.22	4527	10.47	311	3111	68.72
SUNDRMFAST	EQ	11-Jun-2020	327.15	327.00	332.00	316.00	322.90	317.70	323.55	172965	559.62	3888	124652	72.07
SUNFLAG	EQ	11-Jun-2020	36.45	36.80	37.45	35.25	35.50	35.65	36.41	142462	51.87	894	86552	60.75
SUNPHARMA	EQ	11-Jun-2020	499.15	490.00	493.80	469.10	475.00	473.65	481.15	18547537	89241.44	251481	3552776	19.15
SUNTECK	EQ	11-Jun-2020	171.90	171.95	171.95	167.50	170.70	169.40	169.90	279761	475.32	6008	65358	23.36
SUNTV	EQ	11-Jun-2020	386.00	387.05	404.90	380.80	384.40	384.15	395.78	6315582	24995.99	66594	1226882	19.43
SUPERHOUSE	EQ	11-Jun-2020	76.25	77.00	77.00	72.55	74.30	73.85	74.90	11673	8.74	242	6102	52.27
SUPERSPIN	EQ	11-Jun-2020	4.60	4.75	4.80	4.40	4.70	4.55	4.59	73220	3.36	160	63024	86.07
SUPPETRO	EQ	11-Jun-2020	170.05	168.00	173.50	165.00	167.00	165.95	168.37	20754	34.94	657	12755	61.46
SUPRAJIT	EQ	11-Jun-2020	128.60	129.00	133.35	125.85	127.50	126.70	129.69	240246	311.58	4492	110893	46.16
SUPREMEENG	SM	11-Jun-2020	23.65	24.20	24.20	22.50	22.50	22.50	23.76	76000	18.06	6	64000	84.21
SUPREMEIND	EQ	11-Jun-2020	1085.50	1078.95	1089.00	1063.75	1079.95	1078.00	1076.23	23531	253.25	3660	12119	51.50
SUPREMEINF	BZ	11-Jun-2020	7.85	8.20	8.20	8.00	8.20	8.20	8.20	20819	1.71	38	-	-
SURANASOL	EQ	11-Jun-2020	9.40	9.05	9.25	8.50	8.50	8.50	8.71	163988	14.28	463	131482	80.18
SURANAT&P	EQ	11-Jun-2020	3.90	4.10	4.45	3.50	3.85	3.80	3.95	139567	5.51	164	61738	44.24
SURYALAXMI	BE	11-Jun-2020	17.35	16.85	17.85	16.60	17.65	17.45	17.23	11882	2.05	38	-	-
SURYAROSNI	EQ	11-Jun-2020	101.10	100.50	104.00	99.00	99.55	99.65	100.92	49678	50.14	899	33674	67.78
SUTLEJTEX	EQ	11-Jun-2020	24.15	24.90	25.00	21.80	23.40	22.90	22.74	32607	7.42	467	18690	57.32
SUVEN	EQ	11-Jun-2020	34.20	34.35	34.50	32.55	32.80	32.70	33.34	761649	253.90	4165	517680	67.97
SUVENPHAR	EQ	11-Jun-2020	323.55	323.00	327.00	317.85	320.60	322.15	323.57	134416	434.93	4156	94082	69.99
SUZLON	EQ	11-Jun-2020	4.50	4.70	4.70	4.60	4.70	4.70	4.69	18177685	853.35	7623	10569158	58.14
SWANENERGY	EQ	11-Jun-2020	111.15	111.50	118.00	110.00	116.85	115.90	113.42	190894	216.52	3278	46158	24.18
SWARAJENG	EQ	11-Jun-2020	1257.20	1257.20	1257.20	1225.00	1234.95	1228.75	1238.89	3314	41.06	476	2348	70.85
SWELECTES	EQ	11-Jun-2020	93.55	92.05	94.80	90.00	90.00	90.90	92.13	3338	3.08	116	2638	79.03
SWSOLAR	EQ	11-Jun-2020	160.00	160.00	161.80	159.10	159.70	159.50	160.14	198690	318.19	2983	134279	67.58
SYMPHONY	EQ	11-Jun-2020	898.75	890.30	905.00	881.30	887.00	888.85	894.61	58488	523.24	5459	29374	50.22
SYNCOM	BE	11-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	120400	2.23	100	-	-
SYNGENE	EQ	11-Jun-2020	360.70	360.70	369.90	360.05	364.00	364.10	366.26	209975	769.05	11296	90320	43.01
TAINWALCHM	EQ	11-Jun-2020	50.45	50.45	51.00	48.10	48.15	48.30	48.81	4850	2.37	131	3788	78.10
TAJGVK	EQ	11-Jun-2020	155.10	158.95	164.00	150.10	150.35	152.35	158.17	97188	153.72	2724	43119	44.37
TAKE	EQ	11-Jun-2020	61.25	62.20	64.30	62.10	62.60	62.95	63.67	512679	326.42	2949	361977	70.60
TALBROAUTO	EQ	11-Jun-2020	99.30	99.30	101.80	97.00	97.10	98.10	99.61	18123	18.05	799	9401	51.87
TALWALKARS	BZ	11-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	8461	0.16	16	-	-
TALWGYM	BZ	11-Jun-2020	1.30	1.30	1.35	1.25	1.25	1.25	1.31	92275	1.21	60	-	-
TANLA	EQ	11-Jun-2020	67.30	64.80	65.95	63.60	64.85	64.60	65.03	316590	205.87	1620	219140	69.22
TARACHAND	SM	11-Jun-2020	38.40	39.85	39.85	39.85	39.85	39.85	39.85	2000	0.80	1	2000	100.00
TARMAT	EQ	11-Jun-2020	24.00	23.35	24.65	23.25	24.35	24.10	23.97	6554	1.57	54	6419	97.94
TASTYBITE	EQ	11-Jun-2020	10870.05	10771.00	11301.00	10771.00	11006.00	11004.70	11060.12	1903	210.47	817	1060	55.70
TATACAPHSG	N2	11-Jun-2020	1028.69	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	100	1.04	2	100	100.00
TATACAPHSG	N4	11-Jun-2020	1035.00	1035.00	1060.00	1035.00	1045.00	1045.00	1045.82	268	2.80	7	268	100.00
TATACAPHSG	N8	11-Jun-2020	1050.00	1045.00	1090.00	1045.00	1090.00	1090.00	1073.93	28	0.30	2	28	100.00
TATACHEM	EQ	11-Jun-2020	311.50	312.80	314.65	304.55	307.00	306.50	308.31	1839745	5672.16	25388	465537	25.30
TATACOFFEE	EQ	11-Jun-2020	82.05	82.70	90.50	82.25	86.00	85.25	87.28	2996782	2615.54	20256	842458	28.11
TATACOMM	EQ	11-Jun-2020	468.05	470.00	473.70	460.60	461.30	462.00	465.47	29685	138.17	1372	15016	50.58
TATACONSUM	EQ	11-Jun-2020	384.65	386.00	386.50	374.40	376.00	375.80	379.68	2856042	10843.74	44440	1151624	40.32
TATAELXSI	EQ	11-Jun-2020	884.00	906.00	943.00	878.05	895.00	889.55	920.44	3510038	32307.80	100422	587205	16.73
TATAINVEST	EQ	11-Jun-2020	728.25	729.00	736.50	718.00	724.90	720.40	726.88	6414	46.62	905	2919	45.51
TATAMETALI	EQ	11-Jun-2020	491.35	506.10	511.80	493.05	502.00	498.65	503.89	106266	535.47	4614	42629	40.12
TATAMOTORS	EQ	11-Jun-2020	111.40	109.90	111.15	105.00	106.10	106.15	109.05	55488921	60508.07	187716	10329025	18.61
TATAMTRDVR	EQ	11-Jun-2020	47.00	46.30	47.30	44.45	44.95	45.10	46.25	3894869	1801.35	18615	1387757	35.63
TATAPOWER	EQ	11-Jun-2020	42.80	42.80	42.80	41.00	41.40	41.20	41.95	23571592	9888.35	39721	6298410	26.72
TATASTEEL	E1	11-Jun-2020	38.15	37.30	38.00	37.10	37.15	37.20	37.56	69239	26.01	293	50447	72.86
TATASTEEL	EQ	11-Jun-2020	324.00	322.00	323.50	311.00	314.05	313.15	318.20	13906985	44251.84	176936	3542639	25.47
TATASTLBSL	EQ	11-Jun-2020	20.05	20.00	20.05	19.35	19.50	19.45	19.86	3388112	672.73	4174	2124662	62.71
TATASTLLP	EQ	11-Jun-2020	279.95	282.00	289.00	273.00	275.00	275.60	282.41	43884	123.93	1822	28113	64.06
TBZ	EQ	11-Jun-2020	29.40	29.40	29.80	26.50	27.95	27.60	27.89	124312	34.67	1270	84215	67.74
TCFSL	NB	11-Jun-2020	1085.00	1082.15	1082.15	1081.10	1082.00	1082.00	1081.51	650	7.03	17	600	92.31
TCFSL	ND	11-Jun-2020	1108.34	1106.00	1117.95	1104.15	1116.79	1116.76	1113.74	3092	34.44	28	3072	99.35
TCFSL	NF	11-Jun-2020	1162.00	1160.00	1160.00	1145.00	1145.00	1145.00	1155.00	15	0.17	2	15	100.00
TCFSL	NH	11-Jun-2020	1086.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	25	0.27	2	25	100.00
TCFSL	NJ	11-Jun-2020	1085.01	1086.01	1098.99	1086.00	1098.99	1098.99	1092.71	210	2.29	7	210	100.00
TCFSL	NL	11-Jun-2020	1105.00	1105.00	1115.00	1105.00	1110.00	1106.32	1106.15	298	3.30	8	189	63.42
TCFSL	NN	11-Jun-2020	1125.00	1122.00	1122.00	1109.21	1120.00	1120.00	1113.40	79	0.88	3	79	100.00
TCI	EQ	11-Jun-2020	173.30	173.00	173.00	166.20	166.85	167.65	170.25	38202	65.04	1193	25467	66.66
TCIDEVELOP	EQ	11-Jun-2020	278.50	277.40	281.05	271.00	273.25	277.25	276.25	338	0.93	47	217	64.20
TCIEXP	EQ	11-Jun-2020	647.20	642.30	661.00	642.30	656.00	656.00	655.55	20262	132.83	1373	14829	73.19
TCIFINANCE	EQ	11-Jun-2020	5.75	5.75	5.90	5.50	5.50	5.50	5.52	18087	1.00	41	16422	90.79
TCNSBRANDS	EQ	11-Jun-2020	393.90	395.90	408.00	384.00	384.00	389.70	393.88	6645	26.17	258	4978	74.91
TCPLPACK	EQ	11-Jun-2020	246.80	238.05	250.00	233.60	235.30	236.45	241.33	4818	11.63	220	3835	79.60
TCS	EQ	11-Jun-2020	2108.75	2100.00	2105.00	2061.80	2069.00	2067.65	2077.30	2269569	47145.85	100095	687131	30.28
TDPOWERSYS	EQ	11-Jun-2020	106.65	108.00	108.00	102.35	103.50	103.75	105.24	9156	9.64	784	3260	35.61
TEAMLEASE	EQ	11-Jun-2020	1725.95	1728.00	1749.95	1697.00	1702.00	1703.35	1714.78	23934	410.42	3388	13734	57.38
TECHM	EQ	11-Jun-2020	590.50	591.00	591.00	564.75	573.20	571.85	575.28	3378491	19435.92	110443	1226303	36.30
TECHNOE	EQ	11-Jun-2020	188.00	190.90	193.00	185.00	190.05	190.25	189.81	8067	15.31	556	5441	67.45
TECHNOFAB	EQ	11-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	21421	1.48	35	21420	100.00
TEJASNET	EQ	11-Jun-2020	54.30	55.35	55.35	51.60	51.60	51.60	52.03	139089	72.37	737	114330	82.20
TERASOFT	EQ	11-Jun-2020	22.95	23.30	23.30	18.80	20.00	19.65	20.78	63380	13.17	399	46505	73.37
TEXINFRA	EQ	11-Jun-2020	35.60	36.00	36.30	32.55	33.00	32.85	33.78	29788	10.06	343	23699	79.56
TEXMOPIPES	EQ	11-Jun-2020	12.20	12.00	12.80	11.90	12.50	12.40	12.43	86698	10.77	342	62065	71.59
TEXRAIL	EQ	11-Jun-2020	26.35	26.35	27.45	25.20	25.30	25.60	26.37	201302	53.09	1326	123136	61.17
TFCILTD	EQ	11-Jun-2020	38.90	38.90	39.00	37.00	37.00	37.05	37.67	126332	47.59	1068	87109	68.95
THANGAMAYL	EQ	11-Jun-2020	269.50	262.00	288.00	262.00	266.20	265.00	271.48	7968	21.63	618	5270	66.14
THEINVEST	EQ	11-Jun-2020	105.35	107.85	110.60	103.80	104.00	104.75	106.11	13290	14.10	202	11282	84.89
THEJO	SM	11-Jun-2020	565.00	575.00	575.00	575.00	575.00	575.00	575.00	200	1.15	1	200	100.00
THEMISMED	EQ	11-Jun-2020	323.00	324.10	333.95	304.55	309.95	306.50	314.76	7104	22.36	428	4431	62.37
THERMAX	EQ	11-Jun-2020	720.25	723.00	725.95	715.05	719.00	718.60	719.80	17486	125.86	1630	9140	52.27
THIRUSUGAR	BZ	11-Jun-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	806	0.02	2	-	-
THOMASCOOK	EQ	11-Jun-2020	30.10	30.60	30.60	28.90	29.10	29.05	29.61	357866	105.95	1801	280276	78.32
THYROCARE	EQ	11-Jun-2020	548.20	545.00	550.00	532.55	537.45	534.65	540.74	100605	544.01	2193	86499	85.98
TI	EQ	11-Jun-2020	17.90	18.35	18.45	16.75	17.05	17.05	17.72	62622	11.09	267	52748	84.23
TIDEWATER	EQ	11-Jun-2020	3915.10	3915.10	3934.00	3850.00	3897.00	3870.05	3891.61	805	31.33	260	563	69.94
TIIL	EQ	11-Jun-2020	252.45	243.05	257.85	236.00	250.00	248.15	250.17	8236	20.60	883	5131	62.30
TIINDIA	EQ	11-Jun-2020	395.70	395.10	397.90	390.00	397.50	395.75	395.11	28052	110.84	937	20024	71.38
TIJARIA	EQ	11-Jun-2020	6.50	6.75	6.75	6.20	6.20	6.20	6.45	5834	0.38	40	4975	85.28
TIL	EQ	11-Jun-2020	133.40	130.10	136.85	130.10	133.00	134.10	134.99	6743	9.10	207	3656	54.22
TIMESGTY	EQ	11-Jun-2020	19.00	19.15	20.90	19.10	20.90	20.90	20.31	3050	0.62	14	1905	62.46
TIMETECHNO	EQ	11-Jun-2020	41.20	41.70	42.80	39.00	40.35	40.00	40.80	710411	289.85	4400	362251	50.99
TIMKEN	EQ	11-Jun-2020	911.05	913.35	913.40	885.00	894.00	889.90	898.25	14848	133.37	2087	8450	56.91
TINPLATE	EQ	11-Jun-2020	111.00	111.50	113.50	108.10	109.75	109.30	110.84	270816	300.18	5874	97629	36.05
TIPSINDLTD	EQ	11-Jun-2020	115.80	117.95	117.95	107.65	112.50	113.65	112.87	6690	7.55	241	2180	32.59
TIRUMALCHM	EQ	11-Jun-2020	48.60	49.35	49.35	45.90	46.40	46.15	47.08	510126	240.16	3149	327491	64.20
TITAN	EQ	11-Jun-2020	977.25	976.00	976.00	949.10	954.00	951.25	961.50	4955843	47650.28	123164	1699995	34.30
TMRVL	EQ	11-Jun-2020	10.40	9.90	9.90	9.90	9.90	9.90	9.90	45091	4.46	157	45090	100.00
TNPETRO	EQ	11-Jun-2020	36.15	36.50	37.35	34.40	34.80	34.85	36.15	391564	141.54	2155	211346	53.97
TNPL	EQ	11-Jun-2020	102.55	102.60	109.30	102.15	105.05	105.10	106.73	1301258	1388.81	15522	515141	39.59
TNTELE	BE	11-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	400	0.01	2	-	-
TOKYOPLAST	EQ	11-Jun-2020	73.60	78.90	79.00	63.20	65.50	65.45	68.20	53495	36.49	1218	27517	51.44
TORNTPHARM	EQ	11-Jun-2020	2458.90	2480.00	2494.00	2421.05	2460.00	2447.60	2467.60	752817	18576.54	37347	174441	23.17
TORNTPOWER	EQ	11-Jun-2020	331.05	331.05	336.00	324.00	326.70	325.75	328.54	640867	2105.51	12496	103365	16.13
TOUCHWOOD	BE	11-Jun-2020	48.70	47.10	48.85	46.50	48.65	48.65	48.59	3164	1.54	20	-	-
TPLPLASTEH	EQ	11-Jun-2020	95.60	96.05	99.30	87.80	89.15	90.10	91.14	7317	6.67	670	2165	29.59
TRANSWIND	SM	11-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	4000	0.21	1	4000	100.00
TREEHOUSE	EQ	11-Jun-2020	5.00	5.25	5.25	4.90	5.05	5.00	5.09	33979	1.73	71	23185	68.23
TREJHARA	EQ	11-Jun-2020	8.10	8.50	8.50	7.75	7.75	7.75	8.01	13367	1.07	50	12702	95.03
TRENT	EQ	11-Jun-2020	542.00	542.00	544.80	523.25	528.00	528.00	532.40	224162	1193.43	14292	100849	44.99
TRF	EQ	11-Jun-2020	75.55	75.10	81.50	73.00	76.40	76.00	78.68	58115	45.72	1254	24719	42.53
TRIDENT	EQ	11-Jun-2020	7.00	7.35	7.35	6.80	7.00	6.90	7.09	21745002	1542.07	24453	13618560	62.63
TRIGYN	EQ	11-Jun-2020	29.50	30.40	32.45	30.25	32.45	32.15	31.92	191089	61.00	1131	107099	56.05
TRIL	EQ	11-Jun-2020	8.90	9.45	9.45	8.15	8.25	8.30	8.85	622504	55.08	1255	382745	61.48
TRITURBINE	EQ	11-Jun-2020	69.15	70.05	74.90	68.60	69.95	69.25	71.89	52726	37.90	1112	31842	60.39
TRIVENI	EQ	11-Jun-2020	49.65	51.50	51.90	48.45	48.75	48.85	50.50	821578	414.88	5384	473662	57.65
TTKHLTCARE	EQ	11-Jun-2020	464.65	470.00	484.80	440.00	450.00	448.65	457.03	3294	15.05	257	2174	66.00
TTKPRESTIG	EQ	11-Jun-2020	5253.25	5277.80	5277.80	5180.00	5221.15	5238.00	5219.44	2547	132.94	777	1512	59.36
TTL	EQ	11-Jun-2020	30.45	30.50	30.50	29.00	29.00	29.50	29.74	15093	4.49	190	13246	87.76
TTML	EQ	11-Jun-2020	3.55	3.50	3.70	3.40	3.45	3.45	3.52	8748305	308.11	20485	3379655	38.63
TV18BRDCST	EQ	11-Jun-2020	28.25	28.75	30.40	27.30	28.30	28.20	29.04	15598387	4530.03	28186	6341950	40.66
TVSELECT	EQ	11-Jun-2020	117.05	122.90	122.90	111.20	111.20	111.20	115.34	181676	209.54	2599	129963	71.54
TVSMOTOR	EQ	11-Jun-2020	343.85	345.00	348.70	329.35	329.95	332.20	337.27	3377821	11392.49	44559	807802	23.91
TVSSRICHAK	EQ	11-Jun-2020	1411.25	1435.00	1435.00	1362.20	1369.90	1374.95	1398.80	6993	97.82	1143	3355	47.98
TVTODAY	EQ	11-Jun-2020	192.90	193.00	204.90	182.25	187.10	188.10	197.46	277339	547.63	6368	113960	41.09
TVVISION	EQ	11-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	7903	0.11	12	7903	100.00
TWL	EQ	11-Jun-2020	33.25	32.40	34.20	32.40	32.90	32.65	33.39	105298	35.16	820	60647	57.60
UBL	EQ	11-Jun-2020	1009.65	1010.70	1027.00	992.20	995.00	999.15	1012.26	1061102	10741.16	60104	410685	38.70
UBSG1GP	MF	11-Jun-2020	0.66	0.60	0.60	0.60	0.60	0.60	0.60	200101	1.20	47	200101	100.00
UBSG1GPD	MF	11-Jun-2020	0.17	0.18	0.18	0.18	0.18	0.18	0.18	93312	0.17	29	93312	100.00
UCALFUEL	EQ	11-Jun-2020	106.70	106.95	110.00	103.65	106.20	105.80	107.74	24618	26.52	1010	12364	50.22
UCOBANK	EQ	11-Jun-2020	13.55	13.55	13.90	12.90	13.10	13.00	13.37	3075724	411.36	7253	1651498	53.69
UFLEX	EQ	11-Jun-2020	190.40	191.00	191.75	185.00	185.55	185.35	188.30	92494	174.17	2963	36172	39.11
UFO	EQ	11-Jun-2020	83.70	83.60	87.00	81.00	82.00	81.80	83.92	358068	300.49	4147	162931	45.50
UGARSUGAR	EQ	11-Jun-2020	14.85	15.25	15.60	14.15	14.40	14.40	15.03	582787	87.59	1939	322047	55.26
UJAAS	EQ	11-Jun-2020	5.00	5.25	5.25	4.75	5.25	5.25	5.18	2164864	112.17	2223	1544353	71.34
UJJIVAN	EQ	11-Jun-2020	211.55	213.00	217.80	196.55	198.95	199.00	208.86	11768795	24580.11	84464	1425781	12.11
UJJIVANSFB	EQ	11-Jun-2020	30.55	30.85	31.25	29.90	30.10	30.10	30.64	2849296	873.01	8265	1429767	50.18
ULTRACEMCO	EQ	11-Jun-2020	3792.45	3789.90	3819.95	3688.00	3706.00	3704.90	3749.57	475582	17832.26	44796	180481	37.95
UMANGDAIRY	EQ	11-Jun-2020	40.10	40.25	42.45	39.50	40.40	40.35	41.46	27402	11.36	388	18816	68.67
UMESLTD	EQ	11-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	25877	0.36	44	25877	100.00
UNICHEMLAB	EQ	11-Jun-2020	156.65	165.00	177.85	158.00	165.95	166.20	169.20	1069989	1810.47	15413	356017	33.27
UNIENTER	EQ	11-Jun-2020	57.90	59.70	59.70	56.20	58.65	58.45	58.62	3646	2.14	130	2422	66.43
UNIONBANK	EQ	11-Jun-2020	29.30	29.50	29.65	28.55	28.65	28.75	29.17	6409257	1869.66	12901	2129569	33.23
UNIPLY	EQ	11-Jun-2020	6.40	6.60	6.60	6.10	6.20	6.10	6.35	1004626	63.84	1176	858807	85.49
UNITECH	BZ	11-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	587111	9.69	293	-	-
UNITEDTEA	EQ	11-Jun-2020	237.70	228.80	244.90	226.55	226.55	230.75	234.48	773	1.81	178	460	59.51
UNITY	BZ	11-Jun-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	65876	0.26	30	-	-
UNIVCABLES	EQ	11-Jun-2020	114.35	117.95	117.95	111.00	112.65	112.40	114.26	16947	19.36	418	10285	60.69
UNIVPHOTO	EQ	11-Jun-2020	92.05	93.75	93.80	89.45	93.80	92.50	92.03	3004	2.76	84	1670	55.59
UPL	EQ	11-Jun-2020	425.00	430.70	434.25	415.45	419.50	417.45	424.18	3873618	16431.25	65479	1043368	26.94
URJA	EQ	11-Jun-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	626402	23.49	427	626402	100.00
USHAMART	EQ	11-Jun-2020	15.00	15.10	15.25	14.60	15.05	15.00	15.02	357429	53.67	831	247085	69.13
UTIFEFRGR4	MF	11-Jun-2020	8.45	8.45	8.45	8.45	8.45	8.45	8.45	2799	0.24	1	2799	100.00
UTINEXT50	EQ	11-Jun-2020	260.65	269.03	269.03	255.00	256.70	259.75	262.45	939	2.46	47	623	66.35
UTINIFTETF	EQ	11-Jun-2020	1078.70	1085.00	1097.95	1051.10	1054.90	1054.42	1060.34	508	5.39	79	289	56.89
UTISENSETF	EQ	11-Jun-2020	364.72	364.99	369.97	351.40	358.00	356.05	360.30	1218	4.39	91	626	51.40
UTISXN50	EQ	11-Jun-2020	282.56	269.70	329.00	261.75	270.00	269.65	277.09	223	0.62	46	73	32.74
UTTAMSTL	EQ	11-Jun-2020	5.70	5.45	5.60	5.45	5.45	5.45	5.45	185528	10.11	394	156468	84.34
UTTAMSUGAR	EQ	11-Jun-2020	76.15	79.65	79.90	76.60	77.10	77.25	78.50	100215	78.67	1248	63055	62.92
UVSL	BE	11-Jun-2020	0.30	0.30	0.35	0.25	0.35	0.30	0.30	44057324	132.62	3649	-	-
V2RETAIL	EQ	11-Jun-2020	59.90	60.40	60.45	56.95	56.95	56.95	58.04	147052	85.34	2310	105920	72.03
VADILALIND	EQ	11-Jun-2020	536.90	544.50	544.55	531.10	539.75	535.15	536.60	950	5.10	147	643	67.68
VAIBHAVGBL	EQ	11-Jun-2020	1191.10	1203.00	1212.90	1190.00	1190.00	1194.60	1197.60	8075	96.71	583	5518	68.33
VAISHALI	EQ	11-Jun-2020	45.80	46.20	47.00	45.00	46.00	45.15	45.74	1866	0.85	58	1319	70.69
VAKRANGEE	EQ	11-Jun-2020	32.50	32.45	35.20	31.90	35.15	34.75	33.17	6976404	2313.82	7801	5368886	76.96
VARDHACRLC	EQ	11-Jun-2020	28.00	27.85	28.50	27.85	28.00	27.95	28.03	16971	4.76	76	14777	87.07
VARDMNPOLY	EQ	11-Jun-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	4338	0.18	15	4338	100.00
VARROC	EQ	11-Jun-2020	164.95	166.95	170.00	160.00	161.00	161.65	163.84	311339	510.11	4233	201059	64.58
VASCONEQ	EQ	11-Jun-2020	9.65	9.50	10.55	9.25	10.15	10.00	10.13	307062	31.11	1375	207072	67.44
VASWANI	EQ	11-Jun-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	1622	0.07	9	1622	100.00
VBL	EQ	11-Jun-2020	620.85	623.85	629.80	616.55	619.90	620.15	621.68	90334	561.59	4800	41510	45.95
VEDL	EQ	11-Jun-2020	106.10	104.90	106.70	100.00	102.60	101.05	103.76	21080028	21872.23	96831	8015184	38.02
VENKEYS	EQ	11-Jun-2020	1236.75	1225.00	1236.75	1177.20	1190.00	1192.70	1210.70	86184	1043.43	6863	29851	34.64
VENUSREM	BE	11-Jun-2020	56.30	58.00	59.10	53.50	58.50	58.25	58.12	27532	16.00	272	-	-
VERTOZ	EQ	11-Jun-2020	69.80	73.80	76.75	72.80	76.75	76.75	75.46	20635	15.57	122	16099	78.02
VESUVIUS	EQ	11-Jun-2020	868.25	870.45	873.60	844.00	852.05	855.70	855.59	3567	30.52	311	2769	77.63
VETO	EQ	11-Jun-2020	34.85	35.75	36.55	34.05	35.55	35.45	35.78	17010	6.09	215	8732	51.33
VGUARD	EQ	11-Jun-2020	179.95	179.95	182.00	177.25	178.40	177.95	179.84	202067	363.39	3870	81641	40.40
VHL	EQ	11-Jun-2020	1105.60	1149.95	1149.95	1081.50	1085.00	1092.20	1099.86	91	1.00	29	60	65.93
VICEROY	BE	11-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	41263	0.87	76	-	-
VIDEOIND	BZ	11-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	640171	9.60	202	-	-
VIDHIING	EQ	11-Jun-2020	62.10	62.25	63.40	60.00	60.15	60.30	60.90	16801	10.23	285	12744	75.85
VIJIFIN	EQ	11-Jun-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.43	106701	0.46	62	93970	88.07
VIKASECO	EQ	11-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	74389	3.94	79	74389	100.00
VIKASMCORP	BE	11-Jun-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	5512471	184.67	186	-	-
VIKASPROP	EQ	11-Jun-2020	4.00	4.05	4.05	3.95	3.95	4.00	4.03	7973496	321.45	3748	5237952	65.69
VIKASWSP	EQ	11-Jun-2020	7.35	7.35	7.40	7.00	7.00	7.00	7.11	496501	35.29	1273	427289	86.06
VIMTALABS	EQ	11-Jun-2020	95.75	106.50	106.50	96.00	97.50	97.95	100.78	557608	561.98	7290	243325	43.64
VINATIORGA	EQ	11-Jun-2020	1027.85	1033.00	1039.90	1009.95	1033.00	1029.15	1028.61	88432	909.62	4541	54675	61.83
VINDHYATEL	EQ	11-Jun-2020	637.30	640.00	649.90	625.15	630.00	629.85	635.70	11531	73.30	603	7646	66.31
VINNY	SM	11-Jun-2020	41.50	41.50	41.50	41.50	41.50	41.50	41.50	6000	2.49	2	6000	100.00
VINYLINDIA	EQ	11-Jun-2020	97.20	98.00	99.20	95.10	95.15	96.10	97.36	89264	86.91	2099	41048	45.98
VIPCLOTHNG	EQ	11-Jun-2020	7.80	8.10	8.15	7.45	7.55	7.55	7.96	311969	24.83	865	220322	70.62
VIPIND	EQ	11-Jun-2020	253.65	254.90	261.85	250.25	253.00	252.25	256.29	760969	1950.28	14316	154368	20.29
VIPULLTD	EQ	11-Jun-2020	15.00	15.00	15.70	14.60	14.80	14.80	15.09	5530	0.83	39	3364	60.83
VISAKAIND	EQ	11-Jun-2020	214.85	214.00	219.55	209.30	217.00	213.45	213.53	34963	74.66	1053	23733	67.88
VISASTEEL	EQ	11-Jun-2020	4.80	4.65	5.00	4.60	4.95	4.80	4.81	22979	1.11	46	16649	72.45
VISHAL	BE	11-Jun-2020	251.00	251.00	263.55	242.00	242.00	242.00	242.32	2575	6.24	24	-	-
VISHNU	EQ	11-Jun-2020	129.85	129.15	131.20	120.80	124.25	123.50	125.11	11460	14.34	382	7031	61.35
VISHWARAJ	EQ	11-Jun-2020	76.75	78.00	86.00	75.50	80.85	79.85	83.25	113686	94.64	1705	38725	34.06
VIVIMEDLAB	EQ	11-Jun-2020	13.45	13.45	14.65	12.40	14.50	13.90	13.95	637681	88.94	1840	374807	58.78
VLSFINANCE	EQ	11-Jun-2020	42.80	42.55	44.00	42.50	42.65	42.90	42.99	17873	7.68	116	14875	83.23
VMART	EQ	11-Jun-2020	1890.40	1890.00	1903.95	1770.00	1772.50	1783.60	1841.27	17677	325.48	2572	6188	35.01
VOLTAMP	EQ	11-Jun-2020	1073.15	980.00	1040.00	971.00	1020.00	1022.60	1004.83	68386	687.17	5676	20372	29.79
VOLTAS	EQ	11-Jun-2020	553.45	555.20	563.70	546.35	554.00	555.70	555.50	2045531	11362.90	37777	447103	21.86
VRLLOG	EQ	11-Jun-2020	159.35	159.35	159.90	154.00	155.45	154.90	157.19	72679	114.24	1500	48756	67.08
VSCL	SM	11-Jun-2020	6.15	5.85	5.85	5.85	5.85	5.85	5.85	9000	0.53	2	9000	100.00
VSSL	EQ	11-Jun-2020	62.95	62.55	62.60	59.50	60.45	60.05	61.29	16213	9.94	325	12158	74.99
VSTIND	EQ	11-Jun-2020	3217.90	3215.00	3215.05	3080.00	3090.00	3096.80	3135.64	24284	761.46	4905	13058	53.77
VSTTILLERS	EQ	11-Jun-2020	1201.75	1183.00	1229.95	1170.10	1175.00	1175.20	1192.81	4412	52.63	515	3295	74.68
VTL	EQ	11-Jun-2020	733.40	735.00	735.00	705.00	706.25	712.55	717.45	8182	58.70	857	5214	63.73
WABAG	EQ	11-Jun-2020	114.00	114.60	116.20	110.00	111.55	110.95	112.86	115630	130.50	2934	73684	63.72
WABCOINDIA	EQ	11-Jun-2020	6871.90	6887.95	6887.95	6865.25	6870.00	6870.35	6871.63	2032	139.63	269	1682	82.78
WALCHANNAG	EQ	11-Jun-2020	42.30	42.75	44.50	42.30	42.70	42.80	43.33	119980	51.99	933	63318	52.77
WANBURY	BE	11-Jun-2020	20.70	21.65	21.65	20.10	20.25	20.45	21.09	12728	2.68	59	-	-
WATERBASE	EQ	11-Jun-2020	98.10	98.75	102.30	94.30	95.50	95.40	97.95	262753	257.37	3224	110735	42.14
WEBELSOLAR	EQ	11-Jun-2020	18.65	19.00	20.25	17.95	18.00	18.20	19.36	150124	29.06	707	78641	52.38
WEIZMANIND	EQ	11-Jun-2020	23.25	23.30	24.90	23.30	23.60	23.70	24.06	3775	0.91	35	1062	28.13
WELCORP	EQ	11-Jun-2020	79.25	78.50	81.50	75.30	75.30	75.30	78.00	1292545	1008.16	8662	934532	72.30
WELENT	EQ	11-Jun-2020	68.90	70.40	70.80	65.00	66.80	66.75	68.30	115410	78.83	1041	69042	59.82
WELINV	EQ	11-Jun-2020	160.10	160.00	167.00	160.00	160.00	160.00	160.16	214	0.34	8	214	100.00
WELSPUNIND	EQ	11-Jun-2020	32.80	33.85	34.25	33.50	33.60	33.55	33.86	568434	192.48	2665	424498	74.68
WENDT	EQ	11-Jun-2020	2922.85	2898.00	2964.90	2800.00	2850.00	2845.60	2887.66	247	7.13	89	164	66.40
WESTLIFE	EQ	11-Jun-2020	297.05	297.05	305.40	295.00	298.40	298.65	300.72	318098	956.59	8752	166974	52.49
WHEELS	EQ	11-Jun-2020	498.50	498.00	534.85	491.15	502.40	501.20	514.00	12279	63.11	1119	5443	44.33
WHIRLPOOL	EQ	11-Jun-2020	2060.80	2079.00	2079.00	2038.00	2050.00	2052.00	2051.48	33848	694.39	3295	21455	63.39
WILLAMAGOR	EQ	11-Jun-2020	14.70	14.70	15.20	14.35	14.60	14.75	14.74	2731	0.40	84	2076	76.02
WINDMACHIN	EQ	11-Jun-2020	16.05	16.05	16.70	15.45	15.45	15.55	16.20	36648	5.94	190	26141	71.33
WIPL	BE	11-Jun-2020	52.05	52.00	52.05	52.00	52.05	52.05	52.01	471	0.24	4	-	-
WIPRO	EQ	11-Jun-2020	217.00	217.00	217.65	212.35	213.05	212.90	215.50	6248955	13466.49	58639	2110663	33.78
WOCKPHARMA	EQ	11-Jun-2020	259.95	262.00	266.00	244.05	249.25	248.70	254.55	836951	2130.50	15697	286118	34.19
WONDERLA	EQ	11-Jun-2020	134.30	134.30	138.55	130.55	133.00	133.75	133.74	43745	58.51	1758	23433	53.57
WSI	EQ	11-Jun-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	4143	0.06	9	4143	100.00
WSTCSTPAPR	EQ	11-Jun-2020	154.80	153.10	164.90	153.10	155.00	154.45	157.44	124074	195.34	2607	55409	44.66
XCHANGING	EQ	11-Jun-2020	44.95	46.35	47.00	43.55	45.00	44.45	44.91	36450	16.37	431	26815	73.57
XELPMOC	EQ	11-Jun-2020	74.20	77.80	77.80	66.80	66.80	66.80	69.30	49877	34.56	899	27651	55.44
XPROINDIA	EQ	11-Jun-2020	18.95	19.50	19.50	18.50	18.50	18.65	18.86	8273	1.56	325	1403	16.96
YESBANK	EQ	11-Jun-2020	30.40	30.60	31.70	29.60	29.90	29.80	30.62	20837420	6380.85	54584	8488207	40.74
ZEEL	EQ	11-Jun-2020	189.80	190.75	191.15	174.80	177.00	175.95	183.07	21396814	39171.41	170452	5272625	24.64
ZEEL	P2	11-Jun-2020	3.55	3.55	3.60	3.55	3.55	3.55	3.55	427480	15.18	14	427480	100.00
ZEELEARN	EQ	11-Jun-2020	13.20	13.30	13.60	13.00	13.05	13.05	13.30	545866	72.59	1175	377087	69.08
ZEEMEDIA	EQ	11-Jun-2020	7.40	7.50	7.75	7.05	7.05	7.05	7.39	3261401	240.91	3991	2081461	63.82
ZENITHBIR	EQ	11-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	45976	0.41	35	45976	100.00
ZENITHEXPO	EQ	11-Jun-2020	36.90	38.50	38.50	35.35	36.20	36.25	36.47	932	0.34	22	498	53.43
ZENSARTECH	EQ	11-Jun-2020	116.05	119.05	122.00	115.00	117.20	118.00	118.94	201969	240.23	4222	114133	56.51
ZENTEC	EQ	11-Jun-2020	49.20	49.05	54.00	46.60	50.10	49.85	50.95	305542	155.68	2614	156663	51.27
ZODIAC	SM	11-Jun-2020	13.40	14.00	14.05	14.00	14.05	14.05	14.02	6000	0.84	2	6000	100.00
ZODIACLOTH	EQ	11-Jun-2020	117.30	112.15	120.65	112.15	116.90	115.25	117.63	2032	2.39	151	1047	51.53
ZODJRDMKJ	EQ	11-Jun-2020	23.20	23.30	25.40	23.30	24.50	24.45	24.56	631	0.16	25	605	95.88
ZOTA	EQ	11-Jun-2020	147.45	149.75	151.50	139.55	143.95	143.05	142.96	14627	20.91	299	10334	70.65
ZUARI	EQ	11-Jun-2020	92.45	91.30	96.85	89.55	94.10	93.95	92.23	44155	40.72	836	18626	42.18
ZUARIGLOB	EQ	11-Jun-2020	43.70	43.80	45.85	43.45	44.60	44.75	44.64	30091	13.43	335	20096	66.78
ZYDUSWELL	EQ	11-Jun-2020	1265.15	1278.00	1278.00	1226.05	1234.00	1233.95	1247.42	27201	339.31	4503	16798	61.76