nse-sec-bhavdata-full-2020-07-02.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	02-Jul-2020	32.50	34.25	34.25	31.15	32.40	32.50	32.60	80877	26.37	1029	40986	50.68
21STCENMGM	EQ	02-Jul-2020	11.10	11.10	11.10	10.90	11.05	11.05	11.03	2755	0.30	12	2755	100.00
3IINFOTECH	EQ	02-Jul-2020	2.80	2.90	2.90	2.70	2.75	2.70	2.77	21099048	585.20	4922	11414386	54.10
3MINDIA	EQ	02-Jul-2020	18605.40	18787.40	18843.95	18600.00	18650.00	18647.10	18775.25	12208	2292.08	1207	10995	90.06
509GS2022	GS	02-Jul-2020	102.00	99.00	100.00	99.00	99.00	99.20	99.14	7	0.01	4	6	85.71
5PAISA	EQ	02-Jul-2020	225.90	227.00	235.55	217.10	231.85	230.80	230.32	24784	57.08	901	13888	56.04
63MOONS	BE	02-Jul-2020	74.95	74.95	76.85	74.10	75.60	75.15	75.19	13858	10.42	165	-	-
719GS2060	GS	02-Jul-2020	113.82	113.00	113.00	113.00	113.00	113.00	113.00	101	0.11	2	101	100.00
824GS2033	GS	02-Jul-2020	105.95	105.95	105.95	105.95	105.95	105.95	105.95	100	0.11	1	100	100.00
A2ZINFRA	EQ	02-Jul-2020	5.50	5.70	5.70	5.30	5.60	5.60	5.60	336708	18.86	18489	259214	76.98
AAKASH	SM	02-Jul-2020	20.80	21.80	21.80	21.80	21.80	21.80	21.80	9000	1.96	2	9000	100.00
AARON	SM	02-Jul-2020	43.35	43.70	43.70	43.70	43.70	43.70	43.70	3300	1.44	1	3300	100.00
AARTIDRUGS	EQ	02-Jul-2020	1276.25	1279.65	1289.00	1240.00	1259.90	1259.10	1264.28	41219	521.12	3216	23511	57.04
AARTIIND	EQ	02-Jul-2020	926.30	936.00	936.00	925.05	926.50	927.45	929.99	186997	1739.05	9782	84727	45.31
AARVEEDEN	BE	02-Jul-2020	11.35	11.85	11.85	10.80	11.30	11.50	11.32	4850	0.55	26	-	-
AARVI	EQ	02-Jul-2020	31.35	32.90	32.90	32.90	32.90	32.90	32.90	1250	0.41	6	1250	100.00
AAVAS	EQ	02-Jul-2020	1315.45	1325.00	1350.00	1295.00	1306.00	1304.40	1323.55	19995	264.64	2748	10220	51.11
ABAN	EQ	02-Jul-2020	31.65	30.10	30.10	30.10	30.10	30.10	30.10	34978	10.53	256	34978	100.00
ABB	EQ	02-Jul-2020	954.30	966.00	979.00	955.10	962.00	963.40	964.86	161482	1558.07	7188	40296	24.95
ABBOTINDIA	EQ	02-Jul-2020	15755.95	15750.00	15928.95	15749.95	15800.00	15798.70	15827.37	7440	1177.56	2828	2547	34.23
ABCAPITAL	EQ	02-Jul-2020	64.30	64.85	68.45	64.40	67.30	67.45	66.72	8263397	5513.11	29774	2400459	29.05
ABFRL	EQ	02-Jul-2020	123.80	125.10	125.10	122.30	122.70	122.75	123.32	1070272	1319.88	23804	551425	51.52
ABMINTLTD	BE	02-Jul-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	39	0.01	1	-	-
ABSLBANETF	EQ	02-Jul-2020	220.70	214.00	228.32	214.00	219.99	220.76	222.99	227	0.51	27	186	81.94
ABSLNN50ET	EQ	02-Jul-2020	265.51	255.05	266.97	255.05	266.88	266.87	263.92	62	0.16	9	46	74.19
ACC	EQ	02-Jul-2020	1325.95	1329.80	1340.00	1318.25	1326.80	1328.85	1330.26	1008548	13416.35	29019	168899	16.75
ACCELYA	EQ	02-Jul-2020	920.45	920.45	939.00	920.10	925.10	928.85	928.96	77085	716.09	2347	30582	39.67
ACCURACY	SM	02-Jul-2020	34.00	34.65	35.70	34.65	35.70	35.70	35.47	9600	3.40	6	6400	66.67
ACE	EQ	02-Jul-2020	54.20	54.70	61.50	54.55	59.00	58.80	58.86	1604202	944.16	10287	448661	27.97
ADANIENT	EQ	02-Jul-2020	157.65	159.80	160.95	156.15	158.75	158.20	158.39	2152710	3409.67	14616	432867	20.11
ADANIGAS	EQ	02-Jul-2020	159.15	160.80	167.10	160.00	164.95	163.85	164.23	2937411	4824.22	30034	1001582	34.10
ADANIGREEN	EQ	02-Jul-2020	340.95	323.95	357.95	323.95	357.95	357.95	340.25	3295011	11211.27	41108	1267177	38.46
ADANIPORTS	EQ	02-Jul-2020	343.80	346.00	349.60	344.90	347.05	346.80	347.10	1204040	4179.28	17692	271518	22.55
ADANIPOWER	EQ	02-Jul-2020	35.90	36.10	36.25	35.65	35.80	35.80	35.96	2674918	961.80	8811	1181084	44.15
ADANITRANS	EQ	02-Jul-2020	264.00	265.30	271.90	264.05	265.50	265.55	267.40	288796	772.25	3107	194680	67.41
ADFFOODS	EQ	02-Jul-2020	305.40	310.00	311.85	293.50	295.10	296.40	299.82	54512	163.44	1183	30693	56.31
ADHUNIKIND	BE	02-Jul-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	12865	2.81	131	-	-
ADORWELD	EQ	02-Jul-2020	259.50	259.45	279.00	257.10	272.00	272.65	271.09	174091	471.94	4250	113467	65.18
ADROITINFO	EQ	02-Jul-2020	7.75	7.70	8.10	7.55	7.70	7.75	7.96	25503	2.03	171	19685	77.19
ADSL	EQ	02-Jul-2020	16.55	16.90	17.35	16.10	17.15	17.10	17.00	52670	8.95	265	38506	73.11
ADVANIHOTR	EQ	02-Jul-2020	44.15	44.00	45.50	44.00	45.45	45.35	45.07	6224	2.81	208	3242	52.09
ADVENZYMES	EQ	02-Jul-2020	172.50	172.05	175.75	171.00	171.50	171.70	173.01	77526	134.13	2221	38409	49.54
AEGISCHEM	EQ	02-Jul-2020	174.75	175.95	178.00	170.55	171.00	171.10	172.95	379794	656.86	17974	276810	72.88
AFFLE	EQ	02-Jul-2020	1450.80	1455.65	1470.00	1448.00	1450.00	1451.75	1457.01	19991	291.27	3299	10981	54.93
AGARIND	EQ	02-Jul-2020	74.20	78.00	78.00	75.60	76.95	76.85	76.74	38828	29.79	564	27701	71.34
AGCNET	EQ	02-Jul-2020	307.25	306.00	316.45	295.55	311.50	311.90	308.93	10479	32.37	420	7269	69.37
AGRITECH	BE	02-Jul-2020	35.00	35.00	35.75	33.30	34.30	34.70	34.10	8603	2.93	73	-	-
AGROPHOS	EQ	02-Jul-2020	17.05	16.25	17.85	16.25	16.40	16.40	16.86	206695	34.85	673	109433	52.94
AHLEAST	EQ	02-Jul-2020	138.95	139.00	143.80	137.15	137.45	139.50	138.69	1459	2.02	52	1088	74.57
AHLUCONT	EQ	02-Jul-2020	210.20	215.00	215.00	205.25	208.50	209.75	209.39	17457	36.55	1165	10480	60.03
AHLWEST	EQ	02-Jul-2020	261.00	273.00	273.00	248.25	254.95	252.50	254.16	872	2.22	112	706	80.96
AIAENG	EQ	02-Jul-2020	1586.95	1590.00	1647.85	1579.25	1636.00	1640.80	1623.27	40106	651.03	4738	24705	61.60
AIONJSW	EQ	02-Jul-2020	13.95	14.25	14.30	13.90	14.30	14.15	14.13	19998	2.83	137	15986	79.94
AIRAN	BE	02-Jul-2020	12.40	12.50	12.95	11.80	12.90	12.30	12.42	91168	11.32	267	-	-
AISL	SM	02-Jul-2020	20.75	19.85	19.85	19.85	19.85	19.85	19.85	1200	0.24	1	1200	100.00
AJANTPHARM	EQ	02-Jul-2020	1430.10	1417.50	1446.00	1417.50	1428.00	1428.95	1434.64	85124	1221.22	12015	35125	41.26
AJMERA	EQ	02-Jul-2020	83.35	84.45	84.85	82.15	82.95	83.20	83.57	50436	42.15	951	24710	48.99
AJOONI	SM	02-Jul-2020	8.35	8.40	8.75	8.00	8.35	8.35	8.45	44000	3.72	10	28000	63.64
AKASH	BE	02-Jul-2020	89.65	88.00	94.10	88.00	94.10	94.10	93.87	14516	13.63	54	-	-
AKSHARCHEM	EQ	02-Jul-2020	228.55	233.00	236.80	228.05	230.55	231.60	232.05	57310	132.99	1896	35347	61.68
AKSHOPTFBR	BE	02-Jul-2020	6.50	6.60	6.60	6.20	6.50	6.50	6.46	243299	15.71	515	-	-
AKZOINDIA	EQ	02-Jul-2020	1808.80	1811.00	1830.00	1799.00	1802.35	1800.35	1805.95	20632	372.60	1505	17868	86.60
ALANKIT	EQ	02-Jul-2020	17.25	17.30	18.45	17.30	17.55	17.75	17.88	383978	68.65	1354	138286	36.01
ALBERTDAVD	EQ	02-Jul-2020	406.20	407.50	418.00	407.50	414.00	413.65	413.22	35345	146.05	1694	20154	57.02
ALCHEM	EQ	02-Jul-2020	5.70	5.95	5.95	5.95	5.95	5.95	5.95	15386	0.92	38	15386	100.00
ALEMBICLTD	EQ	02-Jul-2020	79.10	79.65	80.55	78.85	79.30	79.15	79.66	510680	406.83	4716	336154	65.82
ALICON	EQ	02-Jul-2020	255.45	255.45	257.95	250.00	252.50	253.10	253.91	1222	3.10	112	896	73.32
ALKALI	EQ	02-Jul-2020	45.15	44.95	48.00	44.30	46.00	45.75	45.94	15107	6.94	649	4517	29.90
ALKEM	EQ	02-Jul-2020	2352.15	2344.00	2359.85	2325.10	2350.00	2350.80	2348.22	104336	2450.04	12959	74633	71.53
ALKYLAMINE	EQ	02-Jul-2020	2166.25	2184.00	2187.00	2162.00	2173.00	2171.35	2174.63	32171	699.60	3151	14508	45.10
ALLCARGO	EQ	02-Jul-2020	80.20	82.25	82.25	80.35	81.30	81.65	81.44	67426	54.91	1299	40850	60.58
ALLSEC	EQ	02-Jul-2020	179.40	179.40	185.60	179.40	181.50	182.10	183.15	5144	9.42	166	4593	89.29
ALMONDZ	EQ	02-Jul-2020	11.35	11.10	12.20	11.10	11.60	11.60	11.32	4621	0.52	86	2325	50.31
ALOKINDS	EQ	02-Jul-2020	53.10	55.75	55.75	55.75	55.75	55.75	55.75	985753	549.56	1544	985752	100.00
ALPA	EQ	02-Jul-2020	21.20	21.50	21.85	19.65	20.45	20.55	20.79	87745	18.24	513	49478	56.39
ALPHAGEO	EQ	02-Jul-2020	185.70	187.00	189.40	183.30	184.10	185.25	187.12	33353	62.41	1372	18518	55.52
ALPSINDUS	BE	02-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	38619	0.62	37	-	-
AMARAJABAT	EQ	02-Jul-2020	660.60	659.05	688.00	656.25	685.05	683.65	673.01	1424244	9585.35	27449	405277	28.46
AMBER	EQ	02-Jul-2020	1442.20	1452.00	1465.45	1433.25	1444.00	1440.40	1448.47	26971	390.67	3343	7888	29.25
AMBIKCO	EQ	02-Jul-2020	674.60	687.95	695.00	675.00	675.00	679.45	683.87	3144	21.50	429	2238	71.18
AMBUJACEM	EQ	02-Jul-2020	192.20	192.70	196.40	192.05	193.95	193.70	193.84	2693250	5220.46	25386	969109	35.98
AMDIND	EQ	02-Jul-2020	15.50	15.25	16.00	15.25	15.90	15.65	15.53	5217	0.81	79	3522	67.51
AMJLAND	EQ	02-Jul-2020	19.45	19.15	21.35	19.15	19.90	20.05	20.43	73509	15.02	322	31697	43.12
AMRUTANJAN	EQ	02-Jul-2020	357.45	360.00	366.00	360.00	361.95	361.55	362.98	65450	237.57	4023	27274	41.67
ANANTRAJ	EQ	02-Jul-2020	22.95	23.30	24.05	22.90	24.05	24.05	23.55	269060	63.35	444	252258	93.76
ANDHRACEMT	BE	02-Jul-2020	9.65	9.20	9.20	9.20	9.20	9.20	9.20	176952	16.28	645	-	-
ANDHRAPAP	EQ	02-Jul-2020	244.65	246.80	248.70	235.00	237.20	236.35	241.55	354330	855.88	9248	151152	42.66
ANDHRSUGAR	EQ	02-Jul-2020	263.55	264.80	264.80	253.20	255.25	255.65	258.10	71985	185.80	2020	51830	72.00
ANIKINDS	EQ	02-Jul-2020	14.20	14.90	14.90	14.90	14.90	14.90	14.90	4770	0.71	28	4770	100.00
ANSALAPI	BE	02-Jul-2020	4.40	4.50	4.50	4.25	4.25	4.25	4.31	78908	3.40	122	-	-
ANSALHSG	BE	02-Jul-2020	4.15	4.20	4.25	4.05	4.05	4.05	4.14	22843	0.95	65	-	-
ANUP	EQ	02-Jul-2020	384.70	403.90	403.90	403.90	403.90	403.90	403.90	9820	39.66	106	9770	99.49
APARINDS	EQ	02-Jul-2020	328.30	330.05	336.00	324.00	329.05	329.55	329.94	11606	38.29	893	6321	54.46
APCL	EQ	02-Jul-2020	140.05	139.25	143.25	136.00	137.00	136.50	139.14	14800	20.59	360	10157	68.63
APCOTEXIND	EQ	02-Jul-2020	136.00	137.90	146.20	137.00	140.50	141.45	142.00	859416	1220.35	12474	305395	35.54
APEX	EQ	02-Jul-2020	254.60	255.00	262.25	254.60	256.60	257.40	258.40	184324	476.29	4686	43609	23.66
APLAPOLLO	EQ	02-Jul-2020	1620.10	1684.00	1791.90	1664.00	1778.00	1767.40	1749.65	269864	4721.67	21200	113961	42.23
APLLTD	EQ	02-Jul-2020	906.20	914.00	914.70	895.00	899.05	900.10	901.03	190233	1714.05	11706	111919	58.83
APOLLO	EQ	02-Jul-2020	103.00	104.95	104.95	102.05	102.60	102.35	103.12	72258	74.52	2044	27312	37.80
APOLLOHOSP	EQ	02-Jul-2020	1319.65	1330.00	1367.90	1326.25	1363.00	1362.55	1352.14	1095777	14816.44	41222	361898	33.03
APOLLOPIPE	EQ	02-Jul-2020	316.05	319.75	329.05	317.10	325.00	324.05	324.79	18813	61.10	1179	9886	52.55
APOLLOTYRE	EQ	02-Jul-2020	109.75	110.25	111.70	110.05	111.15	110.85	110.95	4491579	4983.24	16484	1022138	22.76
APOLSINHOT	EQ	02-Jul-2020	462.00	452.30	489.85	452.30	466.90	457.55	466.74	877	4.09	150	615	70.13
APTECHT	EQ	02-Jul-2020	99.60	100.75	100.90	98.80	99.85	99.60	99.87	80754	80.65	1531	44175	54.70
ARCHIDPLY	EQ	02-Jul-2020	22.55	22.60	27.00	22.60	25.60	25.80	26.12	215377	56.25	1707	89821	41.70
ARCHIES	EQ	02-Jul-2020	13.80	14.45	14.45	13.60	14.00	13.90	14.00	97909	13.71	391	73346	74.91
ARCOTECH	BE	02-Jul-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	18554	0.71	33	-	-
ARENTERP	EQ	02-Jul-2020	11.85	11.60	11.60	11.30	11.30	11.35	11.44	1549	0.18	13	1255	81.02
ARIES	EQ	02-Jul-2020	63.25	60.40	65.40	60.40	62.00	62.80	62.66	80841	50.65	1108	41476	51.31
ARIHANT	EQ	02-Jul-2020	16.25	16.65	16.65	15.60	16.05	16.05	16.09	1681	0.27	20	1631	97.03
ARIHANTSUP	BE	02-Jul-2020	27.30	26.00	27.90	25.95	26.85	26.60	26.45	1028	0.27	29	-	-
ARMANFIN	EQ	02-Jul-2020	443.05	463.95	463.95	446.20	454.90	454.85	457.32	16005	73.19	901	9135	57.08
AROGRANITE	EQ	02-Jul-2020	26.45	28.00	28.00	25.40	27.30	27.10	26.61	10055	2.68	128	6360	63.25
ARROWGREEN	BE	02-Jul-2020	43.10	45.10	45.10	43.25	43.30	43.45	44.10	2424	1.07	27	-	-
ARSHIYA	BE	02-Jul-2020	11.25	11.25	11.75	10.70	11.20	11.35	11.12	20877	2.32	55	-	-
ARSSINFRA	EQ	02-Jul-2020	15.45	15.25	16.20	14.70	16.20	15.90	15.19	21273	3.23	178	16824	79.09
ARTEMISMED	EQ	02-Jul-2020	181.25	180.80	181.60	177.00	177.75	178.00	178.12	1757	3.13	42	1121	63.80
ARVIND	EQ	02-Jul-2020	32.80	33.35	33.35	32.60	32.75	32.70	32.91	851271	280.14	4333	486756	57.18
ARVINDF-RE	BE	02-Jul-2020	57.90	55.00	55.05	47.20	48.90	48.50	49.99	87396	43.69	1589	-	-
ARVINDFASN	EQ	02-Jul-2020	160.70	155.00	159.25	155.00	158.25	157.55	156.94	98260	154.21	2716	59356	60.41
ARVSMART	EQ	02-Jul-2020	73.90	75.90	75.90	73.20	73.20	73.55	74.00	33656	24.91	691	18880	56.10
ASAHIINDIA	EQ	02-Jul-2020	175.40	175.90	177.25	173.50	175.00	174.70	174.84	35065	61.31	744	29459	84.01
ASAHISONG	EQ	02-Jul-2020	146.95	152.00	153.00	147.15	149.75	149.75	150.14	18259	27.41	674	12887	70.58
ASAL	BE	02-Jul-2020	20.00	20.70	21.00	20.00	21.00	21.00	20.90	3040	0.64	21	-	-
ASALCBR	EQ	02-Jul-2020	252.00	250.00	256.00	250.00	252.45	251.45	252.89	35317	89.31	1387	19291	54.62
ASHAPURMIN	EQ	02-Jul-2020	46.30	48.60	48.60	47.00	47.80	47.60	48.15	117798	56.72	585	90960	77.22
ASHIANA	EQ	02-Jul-2020	58.85	61.45	61.75	56.50	61.75	61.75	60.38	48981	29.57	616	35838	73.17
ASHIMASYN	BE	02-Jul-2020	6.35	6.65	6.65	6.05	6.10	6.15	6.09	46461	2.83	159	-	-
ASHOKA	EQ	02-Jul-2020	62.40	63.60	64.00	62.35	62.90	62.75	63.10	1305668	823.88	5797	395298	30.28
ASHOKLEY	EQ	02-Jul-2020	48.20	48.25	49.45	47.90	49.25	49.10	48.94	42265036	20685.26	83706	8867744	20.98
ASIANHOTNR	EQ	02-Jul-2020	53.25	53.30	55.00	51.60	53.40	53.70	53.63	11396	6.11	550	4141	36.34
ASIANPAINT	EQ	02-Jul-2020	1688.00	1700.00	1704.00	1660.10	1689.00	1686.45	1681.63	2038399	34278.30	77833	752548	36.92
ASIANTILES	EQ	02-Jul-2020	214.65	214.80	216.50	210.60	214.00	212.30	214.16	59326	127.05	513	45359	76.46
ASLIND	SM	02-Jul-2020	6.85	6.55	6.55	6.55	6.55	6.55	6.55	4000	0.26	1	4000	100.00
ASPINWALL	EQ	02-Jul-2020	129.05	121.35	139.90	121.25	124.25	124.60	129.53	7357	9.53	353	2262	30.75
ASTEC	EQ	02-Jul-2020	820.00	825.10	835.00	807.60	812.25	811.95	818.39	55360	453.06	2566	32856	59.35
ASTERDM	EQ	02-Jul-2020	121.95	123.00	123.00	120.75	121.35	121.35	121.57	472291	574.15	1931	429543	90.95
ASTRAL	EQ	02-Jul-2020	955.35	965.00	995.00	960.30	981.95	980.75	981.01	188054	1844.84	15312	112556	59.85
ASTRAMICRO	EQ	02-Jul-2020	109.10	109.50	114.80	106.30	110.35	111.55	111.65	2725450	3042.99	18568	1086205	39.85
ASTRAZEN	EQ	02-Jul-2020	3552.40	3590.25	3599.00	3480.00	3530.00	3542.20	3545.22	54883	1945.72	6426	12302	22.41
ASTRON	EQ	02-Jul-2020	41.20	41.05	42.55	40.65	40.90	40.75	41.47	50378	20.89	540	34307	68.10
ATFL	EQ	02-Jul-2020	524.25	524.25	536.15	521.00	527.30	527.15	526.75	3718	19.58	336	2487	66.89
ATLANTA	EQ	02-Jul-2020	10.10	10.60	10.60	10.15	10.60	10.60	10.59	46140	4.89	181	43529	94.34
ATLASCYCLE	BE	02-Jul-2020	42.95	45.05	45.05	45.05	45.05	45.05	45.05	8424	3.80	74	-	-
ATUL	EQ	02-Jul-2020	4509.40	4550.00	4567.00	4500.05	4510.00	4509.15	4529.67	9773	442.68	2645	3170	32.44
ATULAUTO	EQ	02-Jul-2020	167.00	168.65	170.55	167.00	168.00	167.75	168.62	83057	140.05	1457	56523	68.05
AUBANK	EQ	02-Jul-2020	558.50	573.80	584.00	562.80	577.00	575.45	572.67	283658	1624.42	12559	169664	59.81
AURIONPRO	EQ	02-Jul-2020	52.00	51.80	54.30	49.05	49.05	50.20	51.59	36509	18.84	920	21385	58.57
AUROPHARMA	EQ	02-Jul-2020	775.75	782.00	792.50	772.20	782.00	779.85	782.81	2876442	22517.20	69370	895303	31.13
AUSOMENT	EQ	02-Jul-2020	31.15	29.20	32.60	29.20	30.15	31.45	30.58	10215	3.12	93	5473	53.58
AUTOAXLES	EQ	02-Jul-2020	573.90	575.20	588.95	572.00	581.00	581.10	582.69	9296	54.17	931	4573	49.19
AUTOIND	BE	02-Jul-2020	19.85	19.85	20.45	18.95	18.95	19.35	19.72	8677	1.71	87	-	-
AUTOLITIND	EQ	02-Jul-2020	16.80	17.15	17.60	16.55	17.60	17.55	17.23	13358	2.30	132	5341	39.98
AVADHSUGAR	EQ	02-Jul-2020	187.05	188.75	191.60	186.00	186.85	187.10	188.22	25343	47.70	683	12519	49.40
AVANTIFEED	EQ	02-Jul-2020	495.80	500.00	509.95	493.40	496.60	496.95	501.56	732647	3674.69	18642	134210	18.32
AVG	SM	02-Jul-2020	51.00	48.50	48.85	48.50	48.85	48.85	48.68	2400	1.17	2	1200	50.00
AVTNPL	EQ	02-Jul-2020	37.70	38.50	39.75	38.00	39.00	38.90	38.92	156043	60.74	1096	71565	45.86
AXISBANK	EQ	02-Jul-2020	433.25	441.00	441.50	421.30	424.80	423.20	427.80	50362840	215450.49	402398	8019429	15.92
AXISCADES	EQ	02-Jul-2020	53.70	56.35	56.35	56.35	56.35	56.35	56.35	10900	6.14	50	10900	100.00
AXISGOLD	EQ	02-Jul-2020	4267.70	4242.00	4242.00	4198.00	4210.95	4208.75	4213.90	2339	98.56	336	1738	74.31
AXISNIFTY	EQ	02-Jul-2020	1162.99	1199.00	1199.00	1117.01	1120.00	1125.95	1138.05	623	7.09	117	272	43.66
AYMSYNTEX	EQ	02-Jul-2020	23.55	23.55	24.50	23.40	23.70	24.00	23.91	8333	1.99	84	5835	70.02
BABAFOOD	SM	02-Jul-2020	46.30	46.80	46.80	46.80	46.80	46.80	46.80	2000	0.94	1	2000	100.00
BAGFILMS	BE	02-Jul-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.75	338952	9.32	364	-	-
BAJAJ-AUTO	EQ	02-Jul-2020	2842.05	2857.90	2903.45	2837.10	2877.25	2879.35	2872.16	754915	21682.39	47861	166004	21.99
BAJAJCON	EQ	02-Jul-2020	146.90	146.15	148.40	145.75	146.70	146.60	146.84	313531	460.39	4358	135822	43.32
BAJAJELEC	EQ	02-Jul-2020	389.70	394.50	394.50	386.00	389.45	389.10	389.72	133090	518.68	4981	62687	47.10
BAJAJFINSV	EQ	02-Jul-2020	6169.35	6199.95	6267.00	6112.65	6190.00	6188.80	6201.22	1529252	94832.34	121562	271787	17.77
BAJAJHIND	EQ	02-Jul-2020	7.00	6.65	6.95	6.65	6.80	6.70	6.77	10134768	686.36	12071	5521264	54.48
BAJAJHLDNG	EQ	02-Jul-2020	2570.15	2610.00	2639.00	2570.80	2585.00	2586.35	2597.51	50667	1316.08	5068	21812	43.05
BAJFINANCE	EQ	02-Jul-2020	2953.90	2980.00	3016.00	2925.00	2950.00	2964.25	2977.08	11619767	345930.12	372774	1062283	9.14
BALAJITELE	EQ	02-Jul-2020	76.45	75.20	79.90	75.20	79.85	79.10	78.16	163834	128.05	1378	125548	76.63
BALAMINES	EQ	02-Jul-2020	542.35	543.00	548.80	528.10	534.00	533.95	537.05	285917	1535.52	9370	79902	27.95
BALAXI	EQ	02-Jul-2020	125.50	128.00	128.00	122.15	126.70	127.00	126.22	1299	1.64	107	1109	85.37
BALKRISHNA	BE	02-Jul-2020	18.15	17.25	17.25	17.25	17.25	17.25	17.25	724	0.12	18	-	-
BALKRISIND	EQ	02-Jul-2020	1269.85	1275.00	1284.00	1255.00	1280.00	1278.20	1270.16	509486	6471.30	19001	112346	22.05
BALLARPUR	BE	02-Jul-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.36	8865568	120.70	1749	-	-
BALMLAWRIE	EQ	02-Jul-2020	112.50	112.20	113.00	111.05	111.70	111.75	111.67	137116	153.12	2383	84240	61.44
BALPHARMA	EQ	02-Jul-2020	42.15	43.65	43.65	40.55	42.20	42.40	42.42	16686	7.08	289	10154	60.85
BALRAMCHIN	EQ	02-Jul-2020	133.55	127.90	132.00	126.45	131.85	131.55	130.73	1254586	1640.16	11480	554383	44.19
BANARBEADS	EQ	02-Jul-2020	42.40	44.00	44.10	41.00	43.80	43.60	42.92	10636	4.56	311	6303	59.26
BANARISUG	EQ	02-Jul-2020	1037.10	1027.00	1058.00	1027.00	1040.00	1040.00	1047.95	1631	17.09	381	1145	70.20
BANCOINDIA	EQ	02-Jul-2020	77.45	77.05	92.90	77.05	92.90	90.05	87.40	2906288	2540.08	17575	740196	25.47
BANDHANBNK	EQ	02-Jul-2020	325.85	330.85	355.75	329.15	345.80	346.25	344.55	28670333	98782.89	257973	4537423	15.83
BANG	EQ	02-Jul-2020	19.00	19.25	19.30	18.10	18.75	18.75	18.55	5767	1.07	70	5455	94.59
BANKA	SM	02-Jul-2020	65.00	68.25	68.25	68.25	68.25	68.25	68.25	1200	0.82	1	1200	100.00
BANKBARODA	EQ	02-Jul-2020	51.40	51.55	52.40	50.55	51.40	51.50	51.70	48639045	25145.50	97017	9990694	20.54
BANKBEES	EQ	02-Jul-2020	221.24	222.99	224.66	220.52	221.95	221.51	222.56	1659984	3694.41	8331	602534	36.30
BANKINDIA	EQ	02-Jul-2020	50.15	50.60	50.80	49.50	50.00	49.95	50.28	2402349	1207.92	8584	554502	23.08
BANSWRAS	EQ	02-Jul-2020	77.95	77.45	78.90	77.10	78.65	78.60	78.15	6337	4.95	127	2818	44.47
BARTRONICS	BZ	02-Jul-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	2911	0.10	8	-	-
BASF	EQ	02-Jul-2020	1181.10	1191.00	1280.00	1186.15	1235.50	1237.45	1254.69	358581	4499.07	18974	119135	33.22
BASML	EQ	02-Jul-2020	99.95	106.90	106.90	97.60	101.80	101.75	101.14	9471	9.58	380	4370	46.14
BATAINDIA	EQ	02-Jul-2020	1285.00	1291.30	1298.70	1273.00	1281.10	1282.50	1282.97	761943	9775.48	30447	278746	36.58
BAYERCROP	EQ	02-Jul-2020	5980.25	6003.00	6260.00	6003.00	6247.65	6202.15	6152.79	35685	2195.62	8313	15990	44.81
BBL	EQ	02-Jul-2020	787.75	799.00	799.00	767.05	779.95	781.15	781.70	14153	110.63	1625	6985	49.35
BBTC	EQ	02-Jul-2020	1041.40	1048.90	1055.00	1025.10	1030.00	1030.35	1042.81	51349	535.47	3291	19193	37.38
BCG	BE	02-Jul-2020	8.55	8.15	8.95	8.15	8.95	8.90	8.74	5244478	458.35	6174	-	-
BCP	EQ	02-Jul-2020	5.15	5.15	5.25	5.05	5.05	5.05	5.09	1009025	51.33	648	825869	81.85
BDL	EQ	02-Jul-2020	318.30	318.95	338.90	317.50	337.40	334.65	328.54	868857	2854.58	21555	191253	22.01
BEARDSELL	BE	02-Jul-2020	9.05	9.00	9.40	8.60	8.60	8.60	8.72	6206	0.54	33	-	-
BEDMUTHA	EQ	02-Jul-2020	14.25	13.85	14.60	13.60	14.45	14.25	14.05	4817	0.68	58	3374	70.04
BEL	EQ	02-Jul-2020	88.70	89.95	90.50	88.50	89.10	89.05	89.36	9120739	8150.08	35312	2628326	28.82
BEML	EQ	02-Jul-2020	630.65	648.00	648.00	633.75	639.15	641.35	640.56	572537	3667.47	14332	132503	23.14
BEPL	EQ	02-Jul-2020	49.15	49.50	53.40	49.15	51.00	51.30	51.44	2496136	1283.98	13285	958508	38.40
BERGEPAINT	EQ	02-Jul-2020	494.30	495.90	501.70	488.05	492.85	493.40	493.44	1113530	5494.59	23456	354113	31.80
BETA	SM	02-Jul-2020	61.50	60.00	60.00	60.00	60.00	60.00	60.00	800	0.48	1	800	100.00
BFINVEST	EQ	02-Jul-2020	308.20	309.15	314.60	302.30	304.95	305.60	308.75	25395	78.41	2208	6895	27.15
BFUTILITIE	EQ	02-Jul-2020	206.05	207.90	211.60	196.00	198.00	198.00	201.54	310039	624.84	6106	154827	49.94
BGRENERGY	EQ	02-Jul-2020	33.30	33.30	34.90	33.00	34.25	34.45	34.21	262452	89.78	1446	128701	49.04
BHAGERIA	EQ	02-Jul-2020	118.20	119.90	119.90	116.35	117.05	118.15	118.23	55300	65.38	1956	25315	45.78
BHAGYANGR	EQ	02-Jul-2020	17.15	18.00	18.00	16.70	17.45	17.50	17.20	14915	2.57	185	12660	84.88
BHAGYAPROP	EQ	02-Jul-2020	22.50	23.00	23.00	21.20	21.55	21.85	22.09	14693	3.24	278	7028	47.83
BHANDARI	EQ	02-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	158247	2.61	139	158247	100.00
BHARATFORG	EQ	02-Jul-2020	337.35	337.00	342.10	331.55	336.50	334.40	335.42	1795803	6023.51	22118	278826	15.53
BHARATGEAR	EQ	02-Jul-2020	43.80	42.25	44.90	42.25	44.25	43.90	44.10	10205	4.50	244	3806	37.30
BHARATRAS	EQ	02-Jul-2020	7530.05	7556.00	7795.00	7501.10	7650.00	7668.20	7634.65	4382	334.55	1567	2125	48.49
BHARATWIRE	EQ	02-Jul-2020	22.35	22.40	23.45	22.30	23.20	23.20	22.98	25560	5.87	238	17348	67.87
BHARTIARTL	EQ	02-Jul-2020	560.15	564.80	567.00	557.60	558.55	558.45	560.67	13542472	75929.16	173615	7669556	56.63
BHEL	EQ	02-Jul-2020	36.05	37.00	37.15	36.40	36.70	36.70	36.74	38221206	14041.83	45604	8102275	21.20
BIGBLOC	EQ	02-Jul-2020	30.35	29.10	30.85	29.10	29.55	30.35	30.14	5804	1.75	27	5614	96.73
BIL	EQ	02-Jul-2020	142.60	142.60	148.60	139.00	140.25	143.65	143.59	3812	5.47	129	2767	72.59
BILENERGY	EQ	02-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	660799	8.26	335	660799	100.00
BINDALAGRO	EQ	02-Jul-2020	13.00	13.00	13.00	12.40	12.70	12.55	12.68	30084	3.82	206	21468	71.36
BIOCON	EQ	02-Jul-2020	388.45	388.45	397.45	388.40	391.95	391.95	393.27	2877135	11314.94	41795	1083991	37.68
BIOFILCHEM	BE	02-Jul-2020	13.00	13.45	13.45	12.35	13.25	13.15	13.00	21830	2.84	99	-	-
BIRLACABLE	EQ	02-Jul-2020	50.00	50.20	53.50	49.55	51.65	51.45	51.92	92248	47.90	1694	46209	50.09
BIRLACORPN	EQ	02-Jul-2020	580.85	585.00	607.90	585.00	602.45	600.45	600.44	415891	2497.18	23691	139173	33.46
BIRLAMONEY	EQ	02-Jul-2020	33.65	33.70	35.50	33.70	34.30	34.25	34.62	120677	41.77	972	72077	59.73
BIRLATYRE	EQ	02-Jul-2020	48.20	50.60	50.60	50.60	50.60	50.60	50.60	41876	21.19	182	41876	100.00
BKMINDST	BE	02-Jul-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	123374	1.97	80	-	-
BLBLIMITED	BE	02-Jul-2020	6.05	6.05	6.05	5.75	5.90	5.90	5.86	17252	1.01	52	-	-
BLISSGVS	EQ	02-Jul-2020	96.85	97.25	100.00	96.60	97.40	98.15	98.57	302250	297.91	2686	184506	61.04
BLKASHYAP	EQ	02-Jul-2020	5.90	5.90	6.00	5.65	5.65	5.65	5.78	151610	8.77	174	127204	83.90
BLS	EQ	02-Jul-2020	64.90	66.50	66.50	59.35	60.70	60.55	61.78	73113	45.17	1080	55245	75.56
BLUECOAST	BE	02-Jul-2020	4.50	4.50	4.55	4.50	4.50	4.50	4.51	914	0.04	7	-	-
BLUEDART	EQ	02-Jul-2020	2009.40	2043.10	2043.10	2007.00	2013.00	2011.25	2017.50	7125	143.75	1087	4070	57.12
BLUESTARCO	EQ	02-Jul-2020	496.90	497.50	503.00	496.50	498.80	499.70	499.52	507084	2532.97	4982	490953	96.82
BODALCHEM	EQ	02-Jul-2020	61.35	62.00	62.90	60.10	61.35	61.15	61.31	826548	506.74	5265	170996	20.69
BOHRA	SM	02-Jul-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	4000	0.07	2	4000	100.00
BOMDYEING	EQ	02-Jul-2020	72.40	73.00	75.20	72.20	73.15	73.10	73.52	2067839	1520.20	11556	547295	26.47
BORORENEW	EQ	02-Jul-2020	126.20	119.90	119.90	119.90	119.90	119.90	119.90	35399	42.44	615	33467	94.54
BOSCHLTD	EQ	02-Jul-2020	11289.45	11340.00	11995.00	11329.80	11900.00	11914.70	11730.51	72622	8518.93	16301	15631	21.52
BPCL	EQ	02-Jul-2020	380.15	382.95	391.35	378.75	384.40	383.50	385.58	6592803	25420.44	73011	1527128	23.16
BPL	BE	02-Jul-2020	21.25	20.20	20.20	20.20	20.20	20.20	20.20	20577	4.16	124	-	-
BRFL	BE	02-Jul-2020	9.55	9.85	9.85	9.10	9.10	9.10	9.18	210620	19.33	325	-	-
BRIGADE	EQ	02-Jul-2020	136.20	137.00	137.90	130.60	131.50	131.50	132.59	336947	446.77	10290	247927	73.58
BRITANNIA	EQ	02-Jul-2020	3545.95	3553.00	3567.65	3512.05	3540.30	3535.10	3533.99	422319	14924.73	46699	170324	40.33
BRITANNIA	N2	02-Jul-2020	33.08	33.28	33.28	33.07	33.11	33.10	33.09	2701	0.89	53	2695	99.78
BRNL	EQ	02-Jul-2020	35.95	36.70	37.15	36.20	36.75	36.80	36.84	14124	5.20	207	10517	74.46
BROOKS	BE	02-Jul-2020	29.75	30.00	30.25	29.35	29.55	29.75	29.91	7451	2.23	66	-	-
BSE	EQ	02-Jul-2020	471.85	476.00	478.85	465.35	473.00	473.55	472.64	272541	1288.14	8646	116741	42.83
BSHSL	SM	02-Jul-2020	107.50	109.00	110.00	108.00	108.00	108.00	108.80	6000	6.53	5	6000	100.00
BSL	EQ	02-Jul-2020	25.00	25.05	26.35	25.00	25.25	25.30	25.63	10739	2.75	149	7808	72.71
BSLGOLDETF	EQ	02-Jul-2020	4485.30	4465.00	4499.95	4417.05	4450.00	4450.00	4450.05	272	12.10	39	199	73.16
BSLNIFTY	EQ	02-Jul-2020	111.96	112.99	114.53	112.32	113.02	113.44	113.29	124	0.14	23	93	75.00
BSOFT	EQ	02-Jul-2020	87.75	88.05	91.40	88.05	90.80	90.80	90.28	987945	891.94	9602	485813	49.17
BUTTERFLY	EQ	02-Jul-2020	134.05	135.20	141.75	134.20	136.50	136.05	137.76	221644	305.33	3343	79671	35.95
BVCL	BE	02-Jul-2020	13.95	13.30	13.95	13.30	13.80	13.80	13.83	837	0.12	18	-	-
BYKE	EQ	02-Jul-2020	14.40	15.05	17.25	15.05	16.00	15.75	16.61	1460857	242.70	4621	714825	48.93
CADILAHC	EQ	02-Jul-2020	348.70	350.00	366.90	350.00	366.00	363.15	359.95	5430089	19545.46	47789	1600256	29.47
CADSYS	SM	02-Jul-2020	24.75	23.60	23.70	23.55	23.65	23.65	23.61	18000	4.25	9	10000	55.56
CALSOFT	EQ	02-Jul-2020	9.70	9.80	10.00	9.35	9.65	9.55	9.53	28226	2.69	145	16836	59.65
CAMLINFINE	EQ	02-Jul-2020	54.75	55.75	56.80	53.85	54.25	54.20	55.47	469815	260.59	3766	294815	62.75
CANBK	EQ	02-Jul-2020	105.50	105.75	106.75	103.50	104.90	104.55	104.91	11795493	12374.33	40826	1243780	10.54
CANDC	BZ	02-Jul-2020	3.60	3.60	3.65	3.45	3.45	3.45	3.51	23133	0.81	24	-	-
CANFINHOME	EQ	02-Jul-2020	345.70	349.45	366.80	347.25	358.00	358.60	357.25	833878	2979.01	15349	243351	29.18
CANTABIL	EQ	02-Jul-2020	296.70	301.00	301.90	281.10	281.20	286.90	293.55	109953	322.77	4350	41542	37.78
CAPACITE	EQ	02-Jul-2020	113.90	114.20	115.90	113.00	113.45	113.20	113.85	30041	34.20	516	24354	81.07
CAPLIPOINT	EQ	02-Jul-2020	346.50	349.90	357.70	334.00	337.50	338.25	344.40	847056	2917.22	18362	181092	21.38
CAPTRUST	EQ	02-Jul-2020	81.65	81.20	84.90	81.00	81.00	82.10	82.58	2446	2.02	197	1466	59.93
CARBORUNIV	EQ	02-Jul-2020	276.30	273.00	280.00	271.00	273.00	273.25	274.64	135732	372.78	2651	59745	44.02
CAREERP	EQ	02-Jul-2020	135.10	136.55	146.90	135.25	138.20	141.60	138.56	19028	26.36	561	13208	69.41
CARERATING	EQ	02-Jul-2020	411.05	418.00	418.00	410.00	413.25	411.80	413.02	30626	126.49	1780	19154	62.54
CASTROLIND	EQ	02-Jul-2020	123.30	124.15	124.45	123.35	124.00	123.85	123.92	583779	723.42	6600	368998	63.21
CCHHL	BE	02-Jul-2020	3.40	3.25	3.55	3.25	3.45	3.45	3.41	48040	1.64	112	-	-
CCL	EQ	02-Jul-2020	235.75	241.80	241.80	235.00	237.10	238.20	237.56	95660	227.25	2745	15001	15.68
CDSL	EQ	02-Jul-2020	276.25	277.75	279.50	273.60	274.10	274.85	276.27	337048	931.15	6799	116392	34.53
CEATLTD	EQ	02-Jul-2020	907.10	910.10	924.00	910.00	917.00	918.50	918.04	97593	895.95	5297	19999	20.49
CEBBCO	EQ	02-Jul-2020	13.55	14.80	14.90	14.30	14.90	14.90	14.89	242954	36.17	460	177190	72.93
CELEBRITY	EQ	02-Jul-2020	5.10	5.10	5.15	4.85	5.05	5.00	5.01	30537	1.53	78	24300	79.58
CENTENKA	EQ	02-Jul-2020	175.55	178.40	178.75	175.65	176.60	176.05	177.29	21787	38.63	697	9529	43.74
CENTEXT	EQ	02-Jul-2020	4.95	4.75	4.75	4.75	4.75	4.75	4.75	49414	2.35	209	49413	100.00
CENTRALBK	EQ	02-Jul-2020	17.85	18.05	18.20	17.75	17.85	17.80	17.92	1554698	278.61	3226	706622	45.45
CENTRUM	EQ	02-Jul-2020	17.25	16.40	18.00	16.40	17.80	17.80	17.10	247802	42.38	1150	175872	70.97
CENTUM	EQ	02-Jul-2020	302.90	310.00	325.00	295.15	299.80	298.90	305.97	43598	133.39	1754	23557	54.03
CENTURYPLY	EQ	02-Jul-2020	118.60	119.45	120.55	117.80	118.70	118.90	119.39	310219	370.36	3811	108885	35.10
CENTURYTEX	EQ	02-Jul-2020	302.65	305.00	307.95	298.10	300.05	299.40	301.91	852993	2575.31	11490	183543	21.52
CERA	EQ	02-Jul-2020	2185.15	2175.00	2209.95	2161.05	2170.00	2178.45	2186.26	4654	101.75	580	1998	42.93
CEREBRAINT	EQ	02-Jul-2020	28.00	28.60	28.65	27.60	28.40	28.25	28.16	31822	8.96	146	26378	82.89
CESC	EQ	02-Jul-2020	641.65	640.50	650.95	631.00	635.30	636.10	639.68	324859	2078.07	7025	32530	10.01
CESCVENT	EQ	02-Jul-2020	179.40	182.75	182.75	174.55	175.00	175.90	177.89	43240	76.92	1128	31697	73.30
CGCL	EQ	02-Jul-2020	169.90	172.95	176.35	167.00	175.00	175.35	171.76	151129	259.57	4055	42814	28.33
CGPOWER	EQ	02-Jul-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	242862	22.71	281	242862	100.00
CHALET	EQ	02-Jul-2020	131.70	132.90	134.65	130.05	131.70	131.95	132.47	165068	218.66	2346	111373	67.47
CHAMBLFERT	EQ	02-Jul-2020	150.20	150.00	151.70	146.55	147.95	147.35	149.74	1096715	1642.25	8924	665183	60.65
CHEMBOND	EQ	02-Jul-2020	139.20	141.00	141.00	137.00	137.00	137.35	137.97	5166	7.13	263	3875	75.01
CHEMFAB	EQ	02-Jul-2020	129.50	128.60	139.95	128.00	134.00	134.10	134.03	14337	19.22	327	7248	50.55
CHENNPETRO	EQ	02-Jul-2020	76.60	77.75	82.50	77.55	80.20	80.35	80.59	1794538	1446.19	15409	589903	32.87
CHOLAFIN	EQ	02-Jul-2020	197.00	199.90	201.95	192.10	197.70	197.10	196.74	15051576	29611.77	87419	1338364	8.89
CHOLAHLDNG	EQ	02-Jul-2020	301.10	305.00	306.00	301.00	302.95	302.30	302.72	11312	34.24	656	8161	72.14
CIGNITITEC	EQ	02-Jul-2020	277.55	282.85	282.95	268.50	270.45	270.85	271.81	26421	71.81	824	19795	74.92
CIMMCO	EQ	02-Jul-2020	16.80	18.45	18.45	18.45	18.45	18.45	18.45	15462	2.85	60	15462	100.00
CINELINE	EQ	02-Jul-2020	23.80	23.80	25.45	23.80	24.65	24.55	24.59	33114	8.14	242	22803	68.86
CINEVISTA	EQ	02-Jul-2020	7.20	7.40	7.40	6.85	7.20	6.95	7.03	6539	0.46	55	4893	74.83
CIPLA	EQ	02-Jul-2020	627.10	630.00	654.45	626.00	650.95	646.20	637.67	6169883	39343.41	89193	1530248	24.80
CKFSL	BZ	02-Jul-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.30	719410	9.36	340	-	-
CKPLEISURE	SM	02-Jul-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.81	20000	0.76	5	16000	80.00
CLEDUCATE	EQ	02-Jul-2020	39.10	39.15	41.25	38.90	40.70	39.65	40.14	24770	9.94	472	19718	79.60
CLNINDIA	EQ	02-Jul-2020	469.35	478.00	495.00	468.00	473.60	471.75	480.18	717862	3447.01	18490	175705	24.48
CMICABLES	EQ	02-Jul-2020	33.30	32.55	34.95	31.75	34.95	34.95	33.36	118300	39.47	523	71940	60.81
CMMIPL	SM	02-Jul-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	3000	0.10	1	3000	100.00
CNOVAPETRO	BE	02-Jul-2020	8.15	8.15	8.15	7.95	7.95	7.95	8.09	467	0.04	7	-	-
COALINDIA	EQ	02-Jul-2020	133.85	134.05	135.00	132.80	133.75	133.60	133.69	7746561	10356.65	47067	2369671	30.59
COCHINSHIP	EQ	02-Jul-2020	299.60	301.90	304.95	296.65	298.50	301.25	300.27	679109	2039.16	10493	285119	41.98
COLPAL	EQ	02-Jul-2020	1374.80	1376.95	1389.15	1365.90	1376.70	1375.95	1376.03	569451	7835.81	32375	226805	39.83
COMPINFO	EQ	02-Jul-2020	12.45	12.05	12.60	12.05	12.30	12.20	12.29	102913	12.64	218	50951	49.51
COMPUSOFT	BE	02-Jul-2020	8.85	8.85	9.00	8.45	8.90	8.80	8.83	53250	4.70	236	-	-
CONCOR	EQ	02-Jul-2020	413.00	419.90	424.75	411.05	421.00	422.45	417.76	1156613	4831.87	38828	419978	36.31
CONFIPET	EQ	02-Jul-2020	19.30	19.70	21.40	19.00	19.90	19.90	20.27	800733	162.30	2170	283197	35.37
CONSOFINVT	EQ	02-Jul-2020	32.20	32.20	32.20	30.30	31.00	31.00	31.02	1265	0.39	9	1250	98.81
CONTI	SM	02-Jul-2020	10.60	11.10	11.10	10.20	10.20	10.20	10.65	6666	0.71	2	6666	100.00
CONTROLPR	EQ	02-Jul-2020	192.30	194.00	195.50	188.50	192.00	192.05	192.83	3614	6.97	274	2710	74.99
CORALFINAC	EQ	02-Jul-2020	28.45	27.05	27.05	27.05	27.05	27.05	27.05	13432	3.63	52	13432	100.00
CORDSCABLE	EQ	02-Jul-2020	38.50	39.50	39.90	38.00	38.25	38.30	38.87	43488	16.90	819	26530	61.01
COROMANDEL	EQ	02-Jul-2020	752.20	752.20	766.50	746.00	751.50	752.40	757.90	487233	3692.75	17299	377936	77.57
COSMOFILMS	EQ	02-Jul-2020	309.80	310.20	314.90	306.00	310.00	309.40	309.61	55126	170.68	1474	34069	61.80
COUNCODOS	EQ	02-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	35730	0.59	34	35729	100.00
COX&KINGS	BZ	02-Jul-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	139764	2.66	99	-	-
CPSEETF	EQ	02-Jul-2020	17.59	17.60	17.85	17.57	17.69	17.71	17.68	596405	105.44	5189	426341	71.49
CREATIVE	EQ	02-Jul-2020	75.50	76.00	77.45	73.50	73.55	73.90	74.40	554	0.41	56	411	74.19
CREDITACC	EQ	02-Jul-2020	526.80	533.80	533.85	524.00	530.00	529.50	528.02	42255	223.11	1086	26738	63.28
CREST	EQ	02-Jul-2020	67.00	70.90	70.90	67.05	67.65	67.40	67.79	1833	1.24	53	1356	73.98
CRISIL	EQ	02-Jul-2020	1660.40	1663.00	1697.95	1663.00	1680.10	1682.70	1681.05	16580	278.72	2681	8852	53.39
CROMPTON	EQ	02-Jul-2020	238.80	240.50	240.90	237.25	240.10	240.05	239.90	394558	946.54	6169	289436	73.36
CSBBANK	EQ	02-Jul-2020	186.95	188.75	188.95	183.05	185.20	184.80	185.56	159066	295.16	2468	53153	33.42
CTE	EQ	02-Jul-2020	23.15	24.30	24.30	22.00	22.00	22.00	22.49	19585	4.40	221	15907	81.22
CUB	EQ	02-Jul-2020	122.50	122.90	125.50	122.50	124.30	124.20	123.93	3108015	3851.87	25301	2050647	65.98
CUBEXTUB	EQ	02-Jul-2020	11.45	10.95	11.80	10.90	11.80	11.40	11.15	9410	1.05	62	4916	52.24
CUMMINSIND	EQ	02-Jul-2020	397.20	401.65	405.00	394.05	397.15	397.80	398.66	446745	1780.99	8505	97458	21.82
CUPID	EQ	02-Jul-2020	218.65	222.70	222.90	208.10	210.00	210.35	213.59	189571	404.90	5126	88528	46.70
CYBERTECH	EQ	02-Jul-2020	42.45	42.50	43.05	40.25	41.80	41.70	42.03	23971	10.08	457	8668	36.16
CYIENT	EQ	02-Jul-2020	280.00	282.00	283.35	273.05	273.75	274.20	276.62	602462	1666.53	10040	203595	33.79
DAAWAT	EQ	02-Jul-2020	41.95	42.30	43.75	41.90	43.20	43.25	42.81	3805584	1629.17	12159	1358060	35.69
DABUR	EQ	02-Jul-2020	466.60	469.50	471.50	463.90	466.00	465.05	466.47	2370799	11058.97	38526	1303648	54.99
DALBHARAT	EQ	02-Jul-2020	697.30	700.00	708.50	685.00	700.00	703.65	694.68	67777	470.83	4915	27036	39.89
DALMIASUG	EQ	02-Jul-2020	107.85	107.50	108.65	107.30	108.40	108.05	107.93	97492	105.22	1471	54399	55.80
DAMODARIND	EQ	02-Jul-2020	25.50	25.50	25.50	23.35	24.40	24.40	24.28	8214	1.99	91	7386	89.92
DATAMATICS	EQ	02-Jul-2020	48.85	49.85	49.95	48.10	48.15	48.70	48.90	12162	5.95	213	8300	68.25
DBCORP	EQ	02-Jul-2020	74.10	75.10	75.50	74.15	75.40	74.75	74.74	95296	71.22	1078	56185	58.96
DBL	EQ	02-Jul-2020	271.75	295.30	297.40	279.00	286.45	285.65	285.67	601004	1716.89	11618	121877	20.28
DBREALTY	EQ	02-Jul-2020	7.00	7.10	7.15	6.80	6.90	6.95	6.97	428782	29.87	836	329793	76.91
DBSTOCKBRO	EQ	02-Jul-2020	10.30	9.80	10.30	9.80	10.25	10.25	9.97	4381	0.44	17	1895	43.25
DCAL	EQ	02-Jul-2020	126.45	125.80	129.80	124.75	126.85	126.00	127.10	280936	357.06	16625	147455	52.49
DCBBANK	EQ	02-Jul-2020	78.85	79.70	81.65	79.35	80.75	80.65	80.76	3170057	2560.23	18883	1327697	41.88
DCM	EQ	02-Jul-2020	18.45	19.35	19.35	18.20	18.55	18.55	18.55	5876	1.09	115	2933	49.91
DCMNVL	EQ	02-Jul-2020	30.00	32.75	32.75	28.55	30.00	29.80	29.82	21985	6.55	607	9394	42.73
DCMSHRIRAM	EQ	02-Jul-2020	318.85	322.00	323.90	315.30	319.35	316.95	320.00	149519	478.46	3916	32093	21.46
DCW	EQ	02-Jul-2020	12.40	12.55	13.25	12.45	12.90	12.90	12.89	666163	85.84	1391	442137	66.37
DECCANCE	EQ	02-Jul-2020	252.30	253.55	261.05	251.00	252.00	252.50	255.91	12047	30.83	671	6376	52.93
DEEPAKFERT	EQ	02-Jul-2020	116.80	117.00	117.40	112.55	113.65	113.85	114.84	1063377	1221.21	14760	317435	29.85
DEEPAKNTR	EQ	02-Jul-2020	478.75	484.10	487.90	478.75	481.65	481.35	483.27	428937	2072.91	11225	182687	42.59
DEEPIND	EQ	02-Jul-2020	75.30	75.85	88.80	75.60	80.55	81.05	82.82	527632	437.00	7510	115406	21.87
DELTACORP	EQ	02-Jul-2020	90.95	91.00	93.30	89.15	90.00	90.35	90.91	1946315	1769.46	15096	716298	36.80
DELTAMAGNT	EQ	02-Jul-2020	26.90	25.60	25.60	25.60	25.60	25.60	25.60	3007	0.77	32	3007	100.00
DEN	EQ	02-Jul-2020	78.20	78.35	79.65	76.00	76.20	76.45	77.28	91570	70.77	1401	58107	63.46
DENORA	EQ	02-Jul-2020	212.30	216.00	217.65	205.60	207.00	208.00	210.63	6469	13.63	468	3737	57.77
DEVIT	SM	02-Jul-2020	76.00	73.50	73.50	73.00	73.00	73.25	73.25	3000	2.20	2	3000	100.00
DFMFOODS	EQ	02-Jul-2020	179.35	181.90	182.45	178.30	181.10	181.05	180.43	25743	46.45	682	16156	62.76
DGCONTENT	EQ	02-Jul-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	1638	0.11	17	1638	100.00
DHAMPURSUG	EQ	02-Jul-2020	130.95	130.80	131.95	126.60	128.35	128.20	128.60	866627	1114.52	8027	508955	58.73
DHANBANK	EQ	02-Jul-2020	14.20	14.30	14.65	14.10	14.30	14.20	14.32	864177	123.75	2000	494982	57.28
DHANUKA	EQ	02-Jul-2020	735.60	742.00	746.80	730.85	737.00	737.65	739.42	130450	964.57	10938	49446	37.90
DHFL	EQ	02-Jul-2020	15.45	16.05	16.20	15.50	16.20	16.20	16.15	1596060	257.75	2783	1036863	64.96
DHFL	N6	02-Jul-2020	225.85	206.00	240.00	206.00	240.00	240.00	231.20	75	0.17	5	50	66.67
DHFL	NA	02-Jul-2020	235.00	235.00	235.00	235.00	235.00	235.00	235.00	7	0.02	1	7	100.00
DHFL	NN	02-Jul-2020	230.00	235.00	235.00	215.00	215.00	215.00	234.91	211	0.50	4	211	100.00
DHFL	NP	02-Jul-2020	234.94	230.00	232.00	230.00	232.00	231.25	231.25	80	0.19	2	80	100.00
DHFL	NQ	02-Jul-2020	232.91	217.23	229.00	191.27	228.00	214.64	217.73	1637	3.56	28	1015	62.00
DHFL	NS	02-Jul-2020	220.00	225.00	225.00	219.00	219.00	219.00	219.60	50	0.11	2	50	100.00
DHFL	NX	02-Jul-2020	229.00	229.00	232.45	229.00	232.45	232.45	232.19	54	0.13	2	54	100.00
DHUNINV	EQ	02-Jul-2020	169.20	163.40	173.90	163.40	169.00	170.65	169.14	281	0.48	78	128	45.55
DIAMONDYD	EQ	02-Jul-2020	608.50	615.00	618.00	597.05	599.00	599.50	603.56	19267	116.29	2428	11136	57.80
DIAPOWER	BZ	02-Jul-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	108798	1.31	52	-	-
DICIND	EQ	02-Jul-2020	334.70	334.70	340.50	325.00	332.00	330.00	334.85	18963	63.50	781	10531	55.53
DIGISPICE	BE	02-Jul-2020	7.45	7.45	7.50	7.10	7.25	7.25	7.28	21788	1.59	49	-	-
DIGJAMLTD	BZ	02-Jul-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	32590	1.22	14	-	-
DISHTV	EQ	02-Jul-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	1017673	86.50	1032	1017671	100.00
DIVISLAB	EQ	02-Jul-2020	2241.25	2100.00	2242.00	2090.05	2205.30	2196.65	2188.91	4392566	96149.20	197594	1459396	33.22
DIXON	EQ	02-Jul-2020	5873.95	5988.00	5999.00	5831.30	5938.00	5958.00	5939.72	35779	2125.17	8498	14921	41.70
DLF	EQ	02-Jul-2020	150.25	151.20	154.10	150.00	153.00	152.85	152.16	5754433	8756.03	41425	886774	15.41
DLINKINDIA	EQ	02-Jul-2020	83.70	84.90	85.00	83.40	84.50	84.60	84.42	50979	43.04	830	30892	60.60
DMART	EQ	02-Jul-2020	2289.35	2302.00	2325.00	2285.00	2298.00	2295.50	2305.14	412115	9499.84	26293	244477	59.32
DOLAT	EQ	02-Jul-2020	48.85	48.60	51.80	48.00	50.10	51.00	50.28	121084	60.88	1233	58888	48.63
DOLLAR	EQ	02-Jul-2020	132.05	132.50	135.45	131.00	131.05	131.70	132.82	51032	67.78	1142	31891	62.49
DONEAR	EQ	02-Jul-2020	28.45	28.80	29.90	28.55	29.05	29.10	29.24	14322	4.19	209	9191	64.17
DPABHUSHAN	SM	02-Jul-2020	59.00	61.10	64.40	61.10	64.00	63.80	63.15	24000	15.16	6	20000	83.33
DPSCLTD	EQ	02-Jul-2020	9.25	8.95	9.20	8.90	9.05	9.10	9.07	16286	1.48	52	13124	80.58
DPWIRES	BE	02-Jul-2020	54.40	52.70	54.40	52.70	53.00	53.00	53.09	519	0.28	9	-	-
DQE	BE	02-Jul-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.91	61146	1.17	63	-	-
DREDGECORP	EQ	02-Jul-2020	250.60	251.90	275.05	251.00	272.90	272.20	265.94	611141	1625.26	15767	188573	30.86
DRREDDY	EQ	02-Jul-2020	3911.45	3946.00	3979.00	3901.00	3918.00	3920.55	3930.19	742294	29173.57	46117	305806	41.20
DSML	SM	02-Jul-2020	3.60	3.65	3.65	3.65	3.65	3.65	3.65	12000	0.44	2	12000	100.00
DSSL	EQ	02-Jul-2020	24.75	24.00	25.50	24.00	24.50	24.60	25.08	2643	0.66	21	2609	98.71
DTIL	EQ	02-Jul-2020	161.05	162.30	162.45	156.95	160.00	160.30	159.75	6971	11.14	203	6085	87.29
DUCON	EQ	02-Jul-2020	4.60	4.60	4.80	4.45	4.45	4.50	4.56	72388	3.30	215	43501	60.09
DVL	EQ	02-Jul-2020	65.10	65.60	66.00	62.15	63.00	63.05	64.01	11313	7.24	386	9394	83.04
DWARKESH	EQ	02-Jul-2020	24.90	24.95	25.15	24.60	24.85	24.70	24.81	435998	108.16	1723	247135	56.68
DYNAMATECH	EQ	02-Jul-2020	595.55	594.00	617.85	588.00	592.00	590.70	594.20	4329	25.72	318	3693	85.31
DYNPRO	EQ	02-Jul-2020	160.05	160.00	167.00	153.60	165.30	164.90	161.84	103065	166.80	3295	46480	45.10
E2E	SM	02-Jul-2020	28.50	27.10	27.10	27.10	27.10	27.10	27.10	4000	1.08	2	4000	100.00
EASUNREYRL	BZ	02-Jul-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1811	0.05	4	-	-
EBANK	EQ	02-Jul-2020	2371.35	2370.70	2370.70	2060.01	2370.70	2370.70	2267.06	9	0.20	7	6	66.67
EBBETF0423	EQ	02-Jul-2020	1070.47	1071.00	1072.62	1070.00	1070.85	1071.41	1071.36	14110	151.17	79	13514	95.78
EBBETF0430	EQ	02-Jul-2020	1091.01	1150.00	1150.00	1091.01	1092.99	1092.01	1092.17	80964	884.26	199	80038	98.86
EBIXFOREX	EQ	02-Jul-2020	424.15	439.00	439.00	403.60	405.00	408.70	411.90	2263	9.32	336	967	42.73
ECLERX	EQ	02-Jul-2020	452.00	455.00	494.95	453.95	468.00	471.75	479.09	601994	2884.07	20236	160018	26.58
ECLFINANCE	NE	02-Jul-2020	1079.93	1030.00	1079.90	1030.00	1079.90	1079.90	1073.18	162	1.74	9	162	100.00
ECLFINANCE	NF	02-Jul-2020	983.14	983.14	989.00	973.00	973.00	973.00	983.66	222	2.18	15	210	94.59
ECLFINANCE	NI	02-Jul-2020	832.00	845.01	900.00	845.00	900.00	900.00	867.05	63	0.55	5	63	100.00
ECLFINANCE	NJ	02-Jul-2020	779.95	770.10	776.80	770.10	776.80	771.55	771.53	238	1.84	16	228	95.80
ECLFINANCE	NK	02-Jul-2020	849.80	845.00	845.00	844.49	844.99	844.99	844.90	457	3.86	27	457	100.00
ECLFINANCE	NM	02-Jul-2020	920.01	921.01	935.00	865.00	935.00	922.52	924.50	355	3.28	15	322	90.70
ECLFINANCE	NO	02-Jul-2020	940.00	965.00	965.00	935.00	935.00	935.00	953.82	97	0.93	12	77	79.38
ECLFINANCE	NP	02-Jul-2020	860.00	868.50	868.50	826.01	826.01	857.23	857.24	200	1.71	7	200	100.00
ECLFINANCE	NQ	02-Jul-2020	875.06	875.00	875.00	875.00	875.00	875.00	875.00	10	0.09	1	10	100.00
ECLFINANCE	NR	02-Jul-2020	908.88	920.00	920.00	909.00	911.00	911.00	916.86	105	0.96	7	80	76.19
ECLFINANCE	NS	02-Jul-2020	938.99	899.00	899.00	898.00	899.00	899.00	898.83	6	0.05	4	5	83.33
EDELWEISS	EQ	02-Jul-2020	59.70	56.75	62.65	56.75	60.30	60.50	59.59	5069852	3021.01	20442	1984598	39.15
EDL	BZ	02-Jul-2020	7.00	7.20	7.35	6.95	7.35	7.25	7.16	9714	0.70	40	-	-
EDUCOMP	BZ	02-Jul-2020	4.80	4.90	4.90	4.60	4.60	4.60	4.65	46330	2.15	123	-	-
EHFLNCD	N5	02-Jul-2020	863.20	859.20	859.20	850.00	850.00	850.00	857.36	110	0.94	5	110	100.00
EHFLNCD	N6	02-Jul-2020	615.68	606.05	639.00	606.05	627.10	633.81	624.31	409	2.55	21	409	100.00
EICHERMOT	EQ	02-Jul-2020	18401.95	18401.95	18548.95	17970.00	18315.00	18353.60	18253.64	276568	50483.72	52803	83183	30.08
EIDPARRY	EQ	02-Jul-2020	269.35	270.10	274.00	265.10	265.50	266.00	268.92	554312	1490.68	5777	311869	56.26
EIFFL	SM	02-Jul-2020	101.30	102.00	102.00	97.50	97.50	98.30	98.98	8800	8.71	8	8800	100.00
EIHAHOTELS	EQ	02-Jul-2020	245.55	246.05	255.00	240.00	244.45	243.50	246.62	8158	20.12	577	4225	51.79
EIHOTEL	EQ	02-Jul-2020	64.15	64.50	67.40	63.90	65.75	65.95	65.81	969947	638.34	6529	552887	57.00
EIMCOELECO	EQ	02-Jul-2020	295.55	295.55	301.50	295.55	300.00	300.00	299.82	590	1.77	18	588	99.66
EKC	EQ	02-Jul-2020	18.20	18.45	18.65	18.00	18.05	18.10	18.16	83063	15.08	359	59087	71.14
ELECON	EQ	02-Jul-2020	25.45	25.95	26.00	25.15	25.30	25.35	25.55	100482	25.68	983	62566	62.27
ELECTCAST	EQ	02-Jul-2020	14.20	14.25	14.90	14.00	14.25	14.25	14.39	269743	38.82	686	185125	68.63
ELECTHERM	EQ	02-Jul-2020	113.35	111.05	116.95	106.35	108.00	107.60	108.88	96566	105.14	940	77602	80.36
ELGIEQUIP	EQ	02-Jul-2020	143.00	145.95	146.00	142.00	143.00	143.35	144.07	53140	76.56	2720	29944	56.35
ELGIRUBCO	BE	02-Jul-2020	25.75	26.70	27.00	24.50	24.50	24.50	25.74	67956	17.49	393	-	-
EMAMILTD	EQ	02-Jul-2020	227.95	228.30	229.00	219.10	223.90	224.60	223.77	3534420	7909.02	29611	2618508	74.09
EMAMIPAP	EQ	02-Jul-2020	76.95	76.95	78.40	75.55	77.60	77.50	77.34	7082	5.48	185	4993	70.50
EMAMIREAL	EQ	02-Jul-2020	37.50	38.90	39.35	37.10	39.25	38.90	39.05	46268	18.07	426	27463	59.36
EMBASSY	RR	02-Jul-2020	344.12	347.98	368.90	342.70	344.00	343.58	345.37	811000	2800.92	828	513200	63.28
EMCO	BZ	02-Jul-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	7136	0.15	12	-	-
EMKAY	EQ	02-Jul-2020	46.55	45.10	48.85	45.10	48.85	48.85	47.64	12457	5.93	159	10040	80.60
EMMBI	EQ	02-Jul-2020	64.25	64.95	67.45	63.00	65.80	66.05	65.43	9034	5.91	306	5548	61.41
EMOFSR1RDP	MF	02-Jul-2020	8.47	8.47	8.47	8.47	8.47	8.47	8.47	500	0.04	1	500	100.00
EMOFSR1RGG	MF	02-Jul-2020	8.40	8.40	9.20	8.36	8.40	8.40	8.40	70962	5.96	32	70962	100.00
ENDURANCE	EQ	02-Jul-2020	877.00	879.00	885.05	856.20	862.00	860.60	864.37	85673	740.53	6900	46027	53.72
ENERGYDEV	EQ	02-Jul-2020	8.15	8.55	8.55	8.55	8.55	8.55	8.55	11036	0.94	34	11036	100.00
ENGINERSIN	EQ	02-Jul-2020	76.70	77.45	78.00	74.00	75.00	74.95	75.38	3388648	2554.46	19406	1802416	53.19
ENIL	EQ	02-Jul-2020	144.00	150.90	150.90	140.60	144.00	142.20	143.70	12935	18.59	739	8994	69.53
EQ30	EQ	02-Jul-2020	305.00	305.00	305.00	305.00	305.00	305.00	305.00	74	0.23	3	74	100.00
EQUITAS	EQ	02-Jul-2020	51.50	52.10	55.35	51.95	55.30	54.80	53.94	26961547	14542.69	60158	5272089	19.55
ERFLNCDI	N2	02-Jul-2020	947.00	959.00	959.00	955.00	955.00	955.00	955.30	27	0.26	2	27	100.00
ERFLNCDI	N4	02-Jul-2020	750.00	752.00	752.00	752.00	752.00	752.00	752.00	10	0.08	1	10	100.00
ERFLNCDI	N5	02-Jul-2020	702.04	719.00	719.00	700.00	717.00	704.77	702.85	143	1.01	14	130	90.91
ERFLNCDI	N6	02-Jul-2020	647.10	650.00	650.00	650.00	650.00	650.00	650.00	60	0.39	2	60	100.00
ERIS	EQ	02-Jul-2020	447.95	448.05	457.80	448.00	449.00	448.75	451.10	32747	147.72	2501	16244	49.60
EROSMEDIA	EQ	02-Jul-2020	17.90	18.00	18.75	17.10	18.30	18.00	17.86	738489	131.92	1331	424306	57.46
ESABINDIA	EQ	02-Jul-2020	1395.25	1391.50	1443.25	1390.00	1421.00	1417.55	1409.40	5964	84.06	718	3768	63.18
ESCORTS	EQ	02-Jul-2020	1033.85	1038.80	1051.15	1021.05	1042.80	1040.75	1038.04	2094600	21742.80	44230	255985	12.22
ESSARSHPNG	EQ	02-Jul-2020	7.90	8.15	8.15	7.80	8.00	8.00	7.95	23764	1.89	163	19344	81.40
ESSELPACK	EQ	02-Jul-2020	180.00	181.50	189.90	179.25	186.75	186.65	184.85	130026	240.36	4473	77038	59.25
ESTER	EQ	02-Jul-2020	54.10	56.80	56.80	55.50	56.80	56.80	56.78	162462	92.25	403	158878	97.79
EUROCERA	BZ	02-Jul-2020	1.15	1.20	1.20	1.10	1.20	1.15	1.18	86145	1.01	79	-	-
EVEREADY	EQ	02-Jul-2020	87.45	93.95	93.95	85.70	87.35	87.00	89.19	2182358	1946.39	20495	1117647	51.21
EVERESTIND	EQ	02-Jul-2020	206.40	208.10	224.70	207.10	213.00	212.90	217.06	203190	441.04	5917	57963	28.53
EXCELINDUS	EQ	02-Jul-2020	751.85	755.00	772.00	732.10	737.00	735.65	748.77	61862	463.20	4914	25996	42.02
EXIDEIND	EQ	02-Jul-2020	148.75	150.40	153.45	148.80	153.40	153.05	151.82	5888290	8939.59	36224	2247503	38.17
EXPLEOSOL	EQ	02-Jul-2020	269.25	261.55	279.25	261.55	270.50	270.30	271.08	5034	13.65	202	4173	82.90
FACT	EQ	02-Jul-2020	49.35	49.45	49.95	48.50	48.75	48.70	48.97	187653	91.88	1363	73263	39.04
FAIRCHEM	EQ	02-Jul-2020	598.60	597.85	597.85	580.20	590.90	589.00	589.57	49351	290.96	2634	27776	56.28
FCL	EQ	02-Jul-2020	26.45	26.90	27.75	26.50	27.45	27.30	27.10	200064	54.22	1171	118096	59.03
FCONSUMER	EQ	02-Jul-2020	15.80	15.05	16.40	15.05	15.05	15.05	15.39	28671234	4411.84	26614	17633143	61.50
FCSSOFT	BE	02-Jul-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	2952978	19.19	1275	-	-
FDC	EQ	02-Jul-2020	275.15	276.25	282.10	266.30	269.85	269.80	273.21	525654	1436.12	12841	285653	54.34
FEDERALBNK	EQ	02-Jul-2020	53.20	53.70	54.25	53.25	53.40	53.55	53.85	27301242	14701.81	56352	4153016	15.21
FEL	EQ	02-Jul-2020	15.75	15.45	16.50	15.45	16.50	16.45	16.40	3766769	617.83	5198	2670841	70.91
FELDVR	EQ	02-Jul-2020	17.20	16.35	18.05	16.35	17.90	17.90	17.16	388552	66.66	1296	197784	50.90
FELIX	SM	02-Jul-2020	18.55	19.40	19.40	19.40	19.40	19.40	19.40	4000	0.78	1	4000	100.00
FIEMIND	EQ	02-Jul-2020	424.90	418.15	428.00	402.50	407.00	407.85	414.54	271623	1126.00	10949	56130	20.66
FILATEX	EQ	02-Jul-2020	27.05	27.25	27.60	26.35	26.50	26.85	27.01	291456	78.73	907	178102	61.11
FINCABLES	EQ	02-Jul-2020	290.65	292.00	295.00	290.10	290.30	290.95	292.39	81430	238.09	2830	54839	67.34
FINEORG	EQ	02-Jul-2020	1860.45	1863.00	1899.45	1860.00	1874.00	1867.00	1885.90	20536	387.29	1739	16789	81.75
FINPIPE	EQ	02-Jul-2020	498.45	499.00	505.00	495.00	499.00	496.70	498.49	14460	72.08	1331	7814	54.04
FLEXITUFF	BE	02-Jul-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	3490	0.30	12	-	-
FLFL	EQ	02-Jul-2020	155.70	163.45	163.45	161.00	163.45	163.45	163.38	845277	1380.98	6012	633396	74.93
FLUOROCHEM	EQ	02-Jul-2020	357.25	362.00	362.00	352.10	359.00	356.75	357.15	8187	29.24	529	5028	61.41
FMGOETZE	EQ	02-Jul-2020	383.95	375.15	395.95	375.00	385.05	389.75	388.10	1799	6.98	314	1252	69.59
FMNL	EQ	02-Jul-2020	26.60	25.30	27.90	25.30	27.90	27.85	26.20	321808	84.32	1355	188935	58.71
FORCEMOT	EQ	02-Jul-2020	940.90	959.90	975.55	937.00	972.00	964.60	959.81	86969	834.74	7488	25065	28.82
FORTIS	EQ	02-Jul-2020	122.60	124.50	131.75	123.10	128.20	128.30	127.96	7700160	9853.12	31342	3902744	50.68
FOSECOIND	EQ	02-Jul-2020	1006.75	1033.00	1035.00	1010.00	1016.25	1016.45	1020.89	837	8.54	111	668	79.81
FOURTHDIM	SM	02-Jul-2020	7.60	7.60	7.95	7.60	7.95	7.95	7.79	5000	0.39	5	5000	100.00
FRETAIL	EQ	02-Jul-2020	135.25	142.00	142.00	139.20	142.00	142.00	141.86	5166057	7328.52	22069	3887103	75.24
FSC	EQ	02-Jul-2020	184.00	193.20	193.20	193.20	193.20	193.20	193.20	23859	46.10	61	23859	100.00
FSL	EQ	02-Jul-2020	36.05	36.55	37.15	36.15	36.45	36.55	36.59	1126087	412.00	3965	516880	45.90
GABRIEL	EQ	02-Jul-2020	87.55	89.95	96.80	89.90	94.00	93.65	93.31	347938	324.66	5221	126676	36.41
GAEL	EQ	02-Jul-2020	139.15	140.90	143.00	139.80	141.95	142.00	141.50	50753	71.81	1530	38736	76.32
GAIL	EQ	02-Jul-2020	102.95	104.25	106.00	103.15	103.65	103.50	104.33	12609153	13155.62	65008	3169059	25.13
GAL	BE	02-Jul-2020	3.95	4.05	4.10	3.80	4.00	3.95	3.97	94327	3.74	166	-	-
GALAXYSURF	EQ	02-Jul-2020	1557.35	1579.90	1596.00	1530.00	1535.00	1548.15	1565.36	40624	635.91	4018	14475	35.63
GALLANTT	EQ	02-Jul-2020	31.40	32.75	32.75	31.10	32.00	31.80	31.88	14015	4.47	191	8657	61.77
GALLISPAT	EQ	02-Jul-2020	30.50	30.40	31.90	27.65	28.80	29.00	29.20	155581	45.42	1145	81385	52.31
GAMMNINFRA	BE	02-Jul-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.07	10594734	113.43	2376	-	-
GANDHITUBE	EQ	02-Jul-2020	193.55	192.45	196.75	192.15	194.00	193.05	193.87	3062	5.94	151	2073	67.70
GANECOS	EQ	02-Jul-2020	213.95	213.95	219.85	211.00	215.95	216.70	215.65	4453	9.60	290	2925	65.69
GANESHHOUC	BE	02-Jul-2020	28.60	28.50	28.50	27.20	27.20	27.20	27.21	16190	4.41	69	-	-
GANGESSECU	EQ	02-Jul-2020	32.35	32.40	34.90	31.20	32.00	32.90	33.67	1820	0.61	58	1509	82.91
GARDENSILK	BE	02-Jul-2020	14.85	15.55	15.55	15.55	15.55	15.55	15.55	19838	3.08	47	-	-
GARFIBRES	EQ	02-Jul-2020	1361.20	1380.00	1430.00	1360.15	1394.00	1395.85	1391.71	42464	590.97	1798	36209	85.27
GATI	EQ	02-Jul-2020	43.65	43.55	44.65	43.00	43.55	43.45	43.67	324864	141.88	2502	208848	64.29
GAYAPROJ	BE	02-Jul-2020	14.65	14.70	15.35	14.70	15.35	15.35	15.33	723280	110.85	1316	-	-
GBGLOBAL	BE	02-Jul-2020	4.60	4.60	4.80	4.45	4.80	4.75	4.52	2572	0.12	10	-	-
GDL	EQ	02-Jul-2020	84.00	84.70	88.00	84.70	86.05	86.05	86.63	69233	59.98	1440	39211	56.64
GEECEE	EQ	02-Jul-2020	69.00	69.20	69.75	69.00	69.00	69.00	69.29	2108	1.46	37	2041	96.82
GEEKAYWIRE	EQ	02-Jul-2020	70.85	70.00	70.70	67.05	70.70	70.65	69.66	5407	3.77	50	4708	87.07
GENESYS	EQ	02-Jul-2020	41.55	39.50	39.50	39.50	39.50	39.50	39.50	2761	1.09	40	2761	100.00
GENUSPAPER	EQ	02-Jul-2020	6.80	6.80	7.00	6.50	6.50	6.50	6.61	400052	26.45	690	329275	82.31
GENUSPOWER	EQ	02-Jul-2020	23.65	23.85	24.65	23.00	23.55	23.75	23.86	446727	106.59	1444	287428	64.34
GEOJITFSL	EQ	02-Jul-2020	36.30	36.30	37.00	35.20	36.20	36.40	36.33	512204	186.07	4122	281863	55.03
GEPIL	EQ	02-Jul-2020	460.35	462.00	470.00	456.15	462.00	460.95	464.67	34199	158.91	1396	24978	73.04
GESHIP	EQ	02-Jul-2020	209.80	210.00	213.00	207.50	212.20	212.15	210.10	347336	729.76	12203	249146	71.73
GET&D	EQ	02-Jul-2020	73.30	74.10	76.95	74.10	76.95	76.95	76.51	42606	32.60	466	40155	94.25
GFLLIMITED	EQ	02-Jul-2020	100.35	103.30	104.00	100.00	100.75	101.50	101.50	25404	25.79	597	16492	64.92
GFSTEELS	BE	02-Jul-2020	3.50	3.65	3.65	3.40	3.65	3.65	3.57	7013	0.25	28	-	-
GHCL	EQ	02-Jul-2020	135.20	137.95	144.80	136.15	141.75	141.45	141.47	272709	385.80	3840	84860	31.12
GICHSGFIN	EQ	02-Jul-2020	90.60	91.40	103.00	91.15	98.80	98.65	99.29	14040125	13940.35	87580	1908013	13.59
GICRE	EQ	02-Jul-2020	151.90	152.95	156.45	150.85	152.40	152.50	153.62	324966	499.22	5891	109451	33.68
GILLANDERS	BE	02-Jul-2020	29.00	29.50	30.20	27.70	30.20	30.20	29.15	411	0.12	10	-	-
GILLETTE	EQ	02-Jul-2020	5000.05	5050.00	5394.00	5000.00	5200.00	5192.50	5215.23	81282	4239.04	18969	31991	39.36
GINNIFILA	BE	02-Jul-2020	14.10	14.65	14.65	13.40	13.40	13.45	13.60	96895	13.18	241	-	-
GIPCL	EQ	02-Jul-2020	72.30	72.85	73.50	71.50	71.80	71.65	72.24	161533	116.70	1540	90614	56.10
GKWLIMITED	EQ	02-Jul-2020	455.45	493.90	493.90	462.30	465.00	469.70	472.27	45	0.21	20	34	75.56
GLAXO	EQ	02-Jul-2020	1472.35	1485.00	1489.90	1460.00	1470.00	1466.25	1474.11	19355	285.31	2860	11118	57.44
GLENMARK	EQ	02-Jul-2020	435.20	433.00	442.20	428.10	434.80	435.25	436.52	6183769	26993.22	82406	873323	14.12
GLOBAL	SM	02-Jul-2020	142.65	146.00	146.00	143.80	143.80	143.80	144.57	3000	4.34	3	2000	66.67
GLOBALVECT	EQ	02-Jul-2020	56.35	56.35	59.95	55.80	56.80	57.30	58.01	41471	24.06	771	14728	35.51
GLOBE	SM	02-Jul-2020	35.50	37.25	37.25	37.25	37.25	37.25	37.25	48000	17.88	8	48000	100.00
GLOBUSSPR	EQ	02-Jul-2020	126.25	128.75	129.00	124.75	125.50	125.70	127.29	71512	91.03	1397	38745	54.18
GMBREW	EQ	02-Jul-2020	401.40	404.95	417.50	402.85	410.90	410.00	412.94	91354	377.24	3028	27302	29.89
GMDCLTD	EQ	02-Jul-2020	40.15	40.30	42.00	40.30	40.55	40.70	41.08	1425959	585.71	8537	728457	51.09
GMMPFAUDLR	EQ	02-Jul-2020	4179.85	4223.95	4264.30	4170.05	4214.00	4213.10	4223.42	16114	680.56	2613	8910	55.29
GMRINFRA	EQ	02-Jul-2020	20.55	20.55	21.40	20.40	21.20	21.10	20.98	15010513	3149.13	61920	4318864	28.77
GNA	EQ	02-Jul-2020	189.35	191.30	197.80	188.80	189.30	189.60	192.31	141308	271.75	3144	85469	60.48
GNFC	EQ	02-Jul-2020	155.85	156.00	157.00	153.00	154.00	153.95	155.09	423940	657.50	4649	197403	46.56
GOACARBON	EQ	02-Jul-2020	214.55	217.00	232.00	213.00	223.00	223.75	224.91	143061	321.76	4032	33033	23.09
GOCLCORP	EQ	02-Jul-2020	176.85	176.85	182.00	172.50	178.60	177.35	177.36	11971	21.23	670	4981	41.61
GODFRYPHLP	EQ	02-Jul-2020	981.65	986.00	993.85	980.35	981.10	983.70	987.50	53810	531.37	3296	17724	32.94
GODHA	SM	02-Jul-2020	23.75	24.90	24.90	24.90	24.90	24.90	24.90	4000	1.00	1	4000	100.00
GODREJAGRO	EQ	02-Jul-2020	434.55	437.00	438.50	429.80	436.00	435.40	434.56	69978	304.10	3423	34544	49.36
GODREJCP	EQ	02-Jul-2020	694.85	696.10	700.00	687.00	698.00	696.90	693.31	890355	6172.91	22378	328066	36.85
GODREJIND	EQ	02-Jul-2020	405.80	409.00	409.00	395.85	397.55	400.60	401.75	84072	337.76	4674	41910	49.85
GODREJPROP	EQ	02-Jul-2020	856.45	864.20	876.35	845.60	866.70	866.70	863.68	291524	2517.83	17981	71083	24.38
GOENKA	BZ	02-Jul-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	515515	8.76	236	-	-
GOKEX	EQ	02-Jul-2020	39.30	40.65	40.65	38.50	39.00	39.35	39.52	121184	47.89	1094	74882	61.79
GOKUL	EQ	02-Jul-2020	17.40	18.25	18.25	18.25	18.25	18.25	18.25	15659	2.86	42	15631	99.82
GOKULAGRO	EQ	02-Jul-2020	16.10	16.55	16.70	15.80	15.90	15.95	16.18	39261	6.35	257	25713	65.49
GOLDBEES	EQ	02-Jul-2020	43.00	42.75	42.75	42.08	42.23	42.24	42.36	9379991	3973.55	16043	7637990	81.43
GOLDENTOBC	EQ	02-Jul-2020	27.35	27.35	27.35	26.20	26.50	26.55	26.67	4900	1.31	128	3306	67.47
GOLDIAM	EQ	02-Jul-2020	102.10	102.15	105.80	102.15	104.65	103.80	103.97	32660	33.96	1009	18985	58.13
GOLDSHARE	EQ	02-Jul-2020	4444.85	4424.00	4430.95	4389.05	4395.00	4397.55	4407.33	2404	105.95	455	1640	68.22
GOLDTECH	EQ	02-Jul-2020	8.60	8.45	9.35	8.40	9.35	8.95	8.81	35700	3.15	99	29413	82.39
GOODLUCK	EQ	02-Jul-2020	39.25	39.25	39.95	39.25	39.25	39.35	39.53	26420	10.44	348	18296	69.25
GPIL	EQ	02-Jul-2020	167.40	169.85	171.45	166.45	167.20	167.15	168.41	28068	47.27	934	16348	58.24
GPPL	EQ	02-Jul-2020	76.65	77.20	80.15	75.80	79.00	79.05	79.05	435655	344.37	3993	239466	54.97
GPTINFRA	EQ	02-Jul-2020	23.90	24.50	24.70	24.10	24.30	24.35	24.39	30785	7.51	200	26788	87.02
GRANULES	EQ	02-Jul-2020	212.00	213.70	216.80	206.60	208.20	207.80	211.31	1841381	3891.00	21362	668538	36.31
GRAPHITE	EQ	02-Jul-2020	183.30	183.50	192.45	183.05	189.60	188.90	189.01	776024	1466.78	10765	251749	32.44
GRASIM	EQ	02-Jul-2020	614.35	614.95	631.55	614.95	617.25	617.95	622.37	2502223	15573.12	40013	291238	11.64
GRAVITA	EQ	02-Jul-2020	42.30	44.10	47.20	44.10	46.10	45.85	45.83	317333	145.44	2470	129452	40.79
GREAVESCOT	EQ	02-Jul-2020	84.40	85.00	89.40	84.75	86.50	86.60	87.51	796833	697.32	7716	177777	22.31
GREENLAM	EQ	02-Jul-2020	789.65	793.65	814.95	782.45	795.40	794.45	794.92	1656	13.16	166	959	57.91
GREENPANEL	BE	02-Jul-2020	38.70	37.50	40.00	37.00	39.95	38.20	37.68	41965	15.81	297	-	-
GREENPLY	EQ	02-Jul-2020	85.30	86.50	89.65	85.75	88.60	88.15	87.84	229812	201.87	2609	113479	49.38
GREENPOWER	EQ	02-Jul-2020	2.80	2.85	2.85	2.70	2.70	2.70	2.74	3630663	99.52	2096	3548815	97.75
GRINDWELL	EQ	02-Jul-2020	484.70	486.00	504.95	481.30	487.05	492.95	494.35	74951	370.52	3753	60686	80.97
GROBTEA	EQ	02-Jul-2020	400.65	405.00	440.70	405.00	420.00	419.05	427.65	1819	7.78	277	1076	59.15
GRPLTD	EQ	02-Jul-2020	630.10	653.95	653.95	640.15	650.00	650.00	643.08	116	0.75	19	61	52.59
GRSE	EQ	02-Jul-2020	215.95	216.75	224.80	215.45	217.00	217.40	219.77	380361	835.91	7750	98745	25.96
GSCLCEMENT	EQ	02-Jul-2020	29.55	30.20	30.20	29.10	29.80	29.50	29.63	136511	40.45	671	87839	64.35
GSFC	EQ	02-Jul-2020	54.35	54.65	55.35	54.05	54.50	54.55	54.75	494464	270.72	3223	229989	46.51
GSPL	EQ	02-Jul-2020	224.10	228.20	229.80	219.05	225.00	225.05	224.33	882229	1979.11	44775	646041	73.23
GSS	EQ	02-Jul-2020	26.40	26.55	26.95	25.60	26.40	26.30	26.14	18132	4.74	185	13656	75.31
GTLINFRA	BE	02-Jul-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.31	36944166	484.30	7393	-	-
GTNIND	BE	02-Jul-2020	11.50	11.05	11.05	10.95	10.95	10.95	10.97	5277	0.58	26	-	-
GTNTEX	EQ	02-Jul-2020	6.75	7.00	7.00	6.45	6.70	6.60	6.63	11443	0.76	65	9414	82.27
GTPL	EQ	02-Jul-2020	66.60	68.00	68.00	65.85	66.50	66.60	66.89	35595	23.81	428	29481	82.82
GUFICBIO	EQ	02-Jul-2020	75.55	75.60	79.70	75.05	78.30	77.50	77.60	106438	82.59	1829	52077	48.93
GUJALKALI	EQ	02-Jul-2020	325.70	329.00	331.70	326.10	326.65	328.00	328.73	31567	103.77	1460	16568	52.49
GUJAPOLLO	EQ	02-Jul-2020	178.65	184.30	184.30	176.05	181.00	180.15	181.90	7899	14.37	291	5854	74.11
GUJGASLTD	EQ	02-Jul-2020	326.60	328.40	328.80	317.35	324.45	321.00	321.59	1353124	4351.47	42552	695275	51.38
GUJRAFFIA	BE	02-Jul-2020	14.05	14.05	14.75	13.35	13.35	13.35	13.59	2317	0.31	30	-	-
GULFOILLUB	EQ	02-Jul-2020	579.10	588.90	588.90	571.00	575.25	575.80	576.26	14539	83.78	1362	8705	59.87
GULFPETRO	EQ	02-Jul-2020	43.95	44.50	45.40	43.90	43.95	44.15	44.44	17290	7.68	314	10972	63.46
GULPOLY	EQ	02-Jul-2020	35.00	35.05	36.30	34.45	35.30	35.10	35.11	18134	6.37	133	10153	55.99
GVKPIL	EQ	02-Jul-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.23	17948979	578.90	2981	11504498	64.10
HAL	EQ	02-Jul-2020	763.70	766.00	788.90	754.70	766.00	775.30	768.67	95740	735.92	6244	23360	24.40
HARITASEAT	EQ	02-Jul-2020	371.70	361.05	374.95	358.30	358.45	362.20	364.47	1711	6.24	183	1368	79.95
HARRMALAYA	EQ	02-Jul-2020	72.75	73.55	74.70	72.00	73.50	73.35	73.49	79078	58.11	1290	24167	30.56
HATHWAY	EQ	02-Jul-2020	33.10	33.40	33.50	32.10	32.70	32.65	32.79	930210	305.06	4736	529970	56.97
HATSUN	EQ	02-Jul-2020	648.90	643.00	672.60	642.00	651.80	648.80	652.47	11014	71.86	939	3461	31.42
HAVELLS	EQ	02-Jul-2020	574.40	578.00	584.35	576.30	581.00	581.05	581.08	1335678	7761.40	19921	402182	30.11
HAVISHA	BE	02-Jul-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.83	337987	2.81	203	-	-
HBLPOWER	EQ	02-Jul-2020	15.80	16.10	16.65	15.90	16.25	16.15	16.23	567160	92.04	1451	280679	49.49
HCC	EQ	02-Jul-2020	6.20	6.25	6.40	6.05	6.25	6.20	6.26	5311394	332.74	3943	3100034	58.37
HCG	EQ	02-Jul-2020	122.05	122.05	122.90	121.10	121.10	121.65	122.25	56107	68.59	323	44534	79.37
HCL-INSYS	BE	02-Jul-2020	11.25	11.80	11.80	11.10	11.80	11.80	11.61	1109346	128.81	1759	-	-
HCLTECH	EQ	02-Jul-2020	551.75	555.00	572.40	552.90	570.95	569.20	564.57	5243654	29604.15	106497	2351675	44.85
HDFC	EQ	02-Jul-2020	1835.15	1852.95	1899.00	1842.60	1892.85	1889.45	1876.73	6480519	121622.14	202734	2693464	41.56
HDFCAMC	EQ	02-Jul-2020	2476.15	2499.00	2529.00	2485.00	2519.90	2516.45	2515.55	428940	10790.19	29524	253916	59.20
HDFCBANK	EQ	02-Jul-2020	1084.60	1090.30	1111.25	1085.20	1091.50	1089.40	1098.30	18477248	202936.49	268683	5983962	32.39
HDFCLIFE	EQ	02-Jul-2020	549.65	549.50	552.50	545.70	548.40	547.95	548.74	1638118	8988.98	39488	690171	42.13
HDFCMFGETF	EQ	02-Jul-2020	4390.85	4385.00	4385.00	4307.75	4325.00	4326.85	4336.22	13963	605.47	1283	9426	67.51
HDFCNIFETF	EQ	02-Jul-2020	1095.00	1097.04	1108.25	1097.04	1102.02	1104.01	1102.24	1695	18.68	126	1480	87.32
HDFCSENETF	EQ	02-Jul-2020	3710.00	3730.00	3775.01	3725.01	3750.00	3750.00	3750.90	152	5.70	40	143	94.08
HDIL	BZ	02-Jul-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	68953	2.28	90	-	-
HEG	EQ	02-Jul-2020	832.45	838.95	870.00	830.10	843.50	845.05	848.93	446229	3788.16	17955	65643	14.71
HEIDELBERG	EQ	02-Jul-2020	179.00	179.10	182.40	178.80	180.90	180.40	180.40	378463	682.76	8453	71635	18.93
HEOF1100RG	MF	02-Jul-2020	8.59	8.03	8.50	8.02	8.50	8.50	8.03	10050	0.81	5	10000	99.50
HEOF1126RG	MF	02-Jul-2020	8.03	8.08	8.08	8.04	8.04	8.05	8.05	10000	0.81	3	10000	100.00
HERCULES	EQ	02-Jul-2020	75.95	81.70	82.00	76.95	77.35	77.50	78.89	219388	173.08	2780	94212	42.94
HERITGFOOD	EQ	02-Jul-2020	264.45	264.00	267.65	256.00	263.00	260.55	263.18	18228	47.97	1500	8003	43.90
HEROMOTOCO	EQ	02-Jul-2020	2547.45	2550.00	2685.00	2550.00	2680.00	2671.40	2640.49	3353345	88544.60	142604	1017008	30.33
HESTERBIO	EQ	02-Jul-2020	1212.60	1213.15	1220.85	1200.00	1209.00	1209.10	1209.64	10510	127.13	686	8393	79.86
HEXATRADEX	BE	02-Jul-2020	18.55	19.45	19.45	19.45	19.45	19.45	19.45	244782	47.61	106	-	-
HEXAWARE	EQ	02-Jul-2020	333.85	333.85	340.80	332.25	336.05	335.95	337.42	924493	3119.44	24608	450158	48.69
HFCL	EQ	02-Jul-2020	15.95	16.25	16.30	15.65	15.85	15.90	16.03	4765238	763.80	5106	1891083	39.68
HGINFRA	EQ	02-Jul-2020	201.00	205.00	209.00	197.60	200.00	199.50	201.21	60433	121.60	2160	33676	55.72
HGS	EQ	02-Jul-2020	650.15	650.30	659.00	650.10	656.05	654.80	653.46	15776	103.09	1093	5183	32.85
HHOF1140RG	MF	02-Jul-2020	6.52	6.55	6.72	6.55	6.72	6.56	6.55	9199	0.60	5	9199	100.00
HIKAL	EQ	02-Jul-2020	125.35	126.55	128.80	125.40	126.00	126.05	126.79	322343	408.71	5490	143588	44.55
HIL	EQ	02-Jul-2020	1194.35	1201.00	1220.75	1195.05	1199.00	1201.55	1209.20	12742	154.08	1346	5564	43.67
HILTON	EQ	02-Jul-2020	10.85	10.90	11.10	10.40	10.90	10.75	10.72	17167	1.84	127	11574	67.42
HIMATSEIDE	EQ	02-Jul-2020	62.90	63.20	64.90	63.20	63.85	63.85	63.92	164412	105.10	1460	116967	71.14
HINDALCO	EQ	02-Jul-2020	147.55	148.90	150.30	146.75	147.90	147.75	148.14	9519998	14103.06	62124	2724509	28.62
HINDCOMPOS	EQ	02-Jul-2020	162.15	166.95	168.40	156.95	158.05	159.35	160.80	2768	4.45	203	1617	58.42
HINDCON	SM	02-Jul-2020	13.00	11.35	11.35	11.25	11.25	11.25	11.30	8000	0.90	2	8000	100.00
HINDCOPPER	EQ	02-Jul-2020	31.65	31.95	33.60	31.55	32.65	32.75	32.74	1654771	541.80	4996	432123	26.11
HINDMOTORS	EQ	02-Jul-2020	6.65	6.90	6.95	6.50	6.65	6.70	6.76	369556	24.97	827	238093	64.43
HINDNATGLS	BE	02-Jul-2020	32.00	31.40	33.60	31.40	33.60	33.60	33.06	5740	1.90	32	-	-
HINDOILEXP	EQ	02-Jul-2020	66.05	67.95	67.95	65.80	66.50	66.25	66.49	240314	159.78	1317	190169	79.13
HINDPETRO	EQ	02-Jul-2020	222.35	216.25	219.25	214.10	215.55	215.15	216.59	8637516	18708.10	60579	2551368	29.54
HINDUNILVR	EQ	02-Jul-2020	2170.40	2167.75	2177.65	2145.00	2157.00	2151.75	2154.35	2588845	55772.73	111689	1397165	53.97
HINDZINC	EQ	02-Jul-2020	198.25	198.60	200.75	195.45	196.20	196.45	198.14	723566	1433.71	11165	227154	31.39
HIRECT	EQ	02-Jul-2020	120.10	125.65	126.10	125.65	126.10	126.10	126.05	10279	12.96	73	8754	85.16
HISARMETAL	EQ	02-Jul-2020	65.35	65.00	67.70	64.10	64.90	65.05	65.51	8422	5.52	143	5796	68.82
HITECH	EQ	02-Jul-2020	114.40	114.45	116.55	109.05	115.25	115.40	114.18	22494	25.68	335	16590	73.75
HITECHCORP	EQ	02-Jul-2020	76.15	76.15	79.45	75.05	77.00	77.00	76.70	1003	0.77	20	844	84.15
HITECHGEAR	EQ	02-Jul-2020	108.05	112.00	112.00	106.25	108.60	109.70	110.07	2314	2.55	134	1348	58.25
HLVLTD	EQ	02-Jul-2020	5.35	5.35	5.70	5.25	5.50	5.40	5.49	164110	9.01	240	116436	70.95
HMT	BZ	02-Jul-2020	15.05	15.00	15.30	14.50	15.30	15.20	14.74	4789	0.71	41	-	-
HMVL	EQ	02-Jul-2020	51.10	51.10	52.60	51.00	51.00	51.45	51.97	57321	29.79	748	40707	71.02
HNDFDS	EQ	02-Jul-2020	543.00	549.00	553.55	528.50	537.00	540.40	545.95	6098	33.29	454	4461	73.16
HNGSNGBEES	EQ	02-Jul-2020	356.00	360.00	360.00	346.00	351.06	350.96	351.74	511	1.80	83	373	72.99
HONAUT	EQ	02-Jul-2020	29974.65	29985.00	30399.95	29610.10	29800.00	29742.00	29949.39	1350	404.32	755	615	45.56
HONDAPOWER	EQ	02-Jul-2020	960.65	964.55	1014.95	956.00	1014.00	1003.45	983.76	7934	78.05	1017	4411	55.60
HOTELRUGBY	BE	02-Jul-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.81	106386	1.92	81	-	-
HOVS	EQ	02-Jul-2020	42.50	41.55	44.40	41.55	43.65	43.20	43.43	1107	0.48	48	784	70.82
HPL	EQ	02-Jul-2020	32.80	33.50	34.30	32.70	34.30	34.10	33.49	40315	13.50	652	28432	70.52
HSCL	EQ	02-Jul-2020	47.40	47.75	48.50	47.55	47.70	47.75	47.91	1156273	554.01	5755	429460	37.14
HSIL	EQ	02-Jul-2020	51.95	52.00	52.95	51.60	51.80	51.80	52.26	158191	82.68	1310	87613	55.38
HTMEDIA	EQ	02-Jul-2020	12.85	13.40	13.40	12.70	13.35	13.20	13.09	85667	11.21	255	67306	78.57
HUBTOWN	EQ	02-Jul-2020	11.05	11.55	12.15	11.25	12.15	12.15	11.94	177464	21.19	475	158496	89.31
HUDCO	EQ	02-Jul-2020	33.55	34.00	34.30	32.70	33.35	33.25	33.32	3519041	1172.69	10579	1212292	34.45
HUDCO	N2	02-Jul-2020	1235.00	1239.99	1249.90	1235.00	1235.00	1235.97	1236.45	2070	25.59	21	1755	84.78
HUDCO	N3	02-Jul-2020	1086.80	1083.00	1086.00	1083.00	1086.00	1085.95	1084.35	920	9.98	17	820	89.13
HUDCO	N8	02-Jul-2020	1245.00	1249.90	1253.90	1245.00	1253.90	1253.90	1248.84	1336	16.68	18	1035	77.47
HUDCO	N9	02-Jul-2020	1275.00	1279.90	1289.50	1279.90	1289.50	1280.61	1280.25	69	0.88	7	66	95.65
HUDCO	ND	02-Jul-2020	1335.00	1344.90	1350.01	1344.90	1350.01	1350.01	1348.73	285	3.84	14	239	83.86
HUDCO	NE	02-Jul-2020	1486.18	1490.00	1493.90	1480.00	1485.00	1485.00	1480.44	541	8.01	33	541	100.00
IBMFNIFTY	EQ	02-Jul-2020	121.56	116.50	126.00	112.02	121.50	121.51	119.26	1935	2.31	138	855	44.19
IBREALEST	EQ	02-Jul-2020	51.20	53.75	53.75	53.75	53.75	53.75	53.75	192323	103.37	642	192323	100.00
IBUCCREDIT	N2	02-Jul-2020	1110.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	21	0.24	5	21	100.00
IBUCCREDIT	N4	02-Jul-2020	920.00	910.01	910.01	900.00	905.00	901.39	901.79	1456	13.13	35	1431	98.28
IBUCCREDIT	N6	02-Jul-2020	890.60	851.00	851.00	712.48	712.48	827.35	827.36	197	1.63	7	197	100.00
IBUCCREDIT	N7	02-Jul-2020	750.00	750.00	750.60	750.00	750.60	750.60	750.15	393	2.95	3	293	74.55
IBUCCREDIT	N9	02-Jul-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	66	0.53	1	66	100.00
IBUCCREDIT	NB	02-Jul-2020	720.00	749.00	749.00	749.00	749.00	749.00	749.00	3	0.02	1	3	100.00
IBULHSGFIN	EQ	02-Jul-2020	220.15	226.05	233.00	221.55	226.30	225.30	226.85	44146532	100145.31	329288	4071243	9.22
IBULHSGFIN	N8	02-Jul-2020	800.00	799.99	799.99	799.99	799.99	799.99	799.99	15	0.12	2	15	100.00
IBULHSGFIN	NA	02-Jul-2020	650.54	670.00	670.00	650.00	650.00	651.60	651.70	437	2.85	9	437	100.00
IBULISL	BE	02-Jul-2020	59.35	59.00	60.50	57.00	59.50	59.35	58.86	174410	102.66	1375	-	-
IBVENTURES	E3	02-Jul-2020	46.35	46.95	48.50	44.50	44.50	44.65	46.68	85837	40.07	347	49013	57.10
IBVENTURES	EQ	02-Jul-2020	119.90	120.65	125.85	117.25	118.50	118.85	122.72	5021141	6162.16	19452	2541046	50.61
ICEMAKE	SM	02-Jul-2020	33.05	34.15	34.70	34.15	34.70	34.70	34.34	8000	2.75	4	8000	100.00
ICFL	N1	02-Jul-2020	945.00	944.00	944.00	943.00	943.00	943.00	943.17	12	0.11	2	12	100.00
ICFL	N2	02-Jul-2020	984.74	975.10	990.00	975.10	989.80	989.80	987.27	110	1.09	8	105	95.45
ICFL	N3	02-Jul-2020	940.00	952.00	952.00	952.00	952.00	952.00	952.00	5	0.05	1	5	100.00
ICFL	N4	02-Jul-2020	851.00	880.00	880.00	801.00	870.00	870.00	850.12	87	0.74	9	80	91.95
ICFL	N5	02-Jul-2020	860.00	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
ICFL	N7	02-Jul-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	15	0.14	1	15	100.00
ICFL	NF	02-Jul-2020	918.00	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	2	10	100.00
ICFL	NG	02-Jul-2020	800.00	960.00	960.00	960.00	960.00	960.00	960.00	4	0.04	2	4	100.00
ICICI500	EQ	02-Jul-2020	138.08	138.00	140.90	138.00	140.90	140.64	139.69	20662	28.86	182	20346	98.47
ICICIB22	EQ	02-Jul-2020	25.49	25.65	25.93	25.51	25.90	25.75	25.74	168259	43.31	2154	128021	76.09
ICICIBANK	EQ	02-Jul-2020	364.05	366.00	370.90	361.35	363.60	362.85	366.80	50964872	186941.06	305451	17514318	34.37
ICICIBANKN	EQ	02-Jul-2020	218.63	218.63	222.06	217.83	219.48	218.34	219.75	21352	46.92	603	5886	27.57
ICICIBANKP	EQ	02-Jul-2020	118.86	117.05	120.01	117.05	119.30	119.18	119.61	6424	7.68	134	4826	75.12
ICICIGI	EQ	02-Jul-2020	1266.60	1274.50	1295.00	1261.00	1289.00	1289.10	1283.34	394808	5066.74	35485	267605	67.78
ICICIGOLD	EQ	02-Jul-2020	43.88	43.66	43.85	43.05	43.19	43.17	43.31	328070	142.09	1409	225018	68.59
ICICILIQ	EQ	02-Jul-2020	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	4490	44.90	31	4003	89.15
ICICILOVOL	EQ	02-Jul-2020	86.54	88.50	88.50	86.35	87.18	87.01	86.86	1556	1.35	170	792	50.90
ICICIM150	EQ	02-Jul-2020	56.99	56.90	57.49	56.86	57.20	57.18	57.12	1046	0.60	15	977	93.40
ICICIMCAP	EQ	02-Jul-2020	55.74	57.00	57.00	54.05	56.18	56.17	55.89	1802	1.01	83	1050	58.27
ICICINF100	EQ	02-Jul-2020	113.57	116.00	119.00	113.40	113.46	114.78	114.33	12707	14.53	315	11454	90.14
ICICINIFTY	EQ	02-Jul-2020	109.99	111.00	111.65	109.26	111.22	111.15	111.05	159773	177.43	4016	100438	62.86
ICICINV20	EQ	02-Jul-2020	52.01	55.00	55.00	51.87	52.55	52.54	52.37	2897	1.52	322	2039	70.38
ICICINXT50	EQ	02-Jul-2020	26.03	25.68	26.90	25.68	26.10	26.05	26.13	6901	1.80	127	6287	91.10
ICICIPRULI	EQ	02-Jul-2020	419.65	421.70	426.95	420.50	424.25	425.40	424.30	824637	3498.90	13967	237557	28.81
ICICISENSX	EQ	02-Jul-2020	376.00	377.99	385.80	374.61	383.68	382.73	384.16	2182	8.38	120	1409	64.57
ICIL	EQ	02-Jul-2020	36.95	37.75	40.50	36.00	39.40	39.05	38.48	397113	152.80	2419	199289	50.18
ICRA	EQ	02-Jul-2020	2492.70	2549.00	2549.00	2466.00	2486.00	2503.00	2514.78	961	24.17	211	690	71.80
IDBI	EQ	02-Jul-2020	46.30	48.60	48.60	48.60	48.60	48.60	48.60	1145819	556.87	4208	1137631	99.29
IDBIGOLD	EQ	02-Jul-2020	4503.90	4443.95	4528.00	4443.90	4500.10	4500.10	4506.75	114	5.14	27	110	96.49
IDEA	EQ	02-Jul-2020	10.15	10.20	10.45	9.75	10.05	10.05	10.10	369250291	37283.38	256078	113452387	30.73
IDFC	EQ	02-Jul-2020	18.60	18.85	19.25	18.70	19.10	19.05	19.03	9594880	1826.17	17435	3621567	37.74
IDFCFIRSTB	EQ	02-Jul-2020	26.35	26.70	27.15	26.55	26.85	26.80	26.85	30552478	8202.29	73381	5452130	17.85
IDFCFIRSTB	N1	02-Jul-2020	5200.01	5200.51	5200.51	5200.00	5200.00	5200.00	5200.10	32	1.66	3	32	100.00
IDFCFIRSTB	N2	02-Jul-2020	10386.51	10390.00	10390.00	10390.00	10390.00	10390.00	10390.00	4	0.42	1	4	100.00
IDFCFIRSTB	N4	02-Jul-2020	9930.01	9985.50	9985.50	9985.50	9985.50	9985.50	9985.50	12	1.20	3	12	100.00
IDFCFIRSTB	N6	02-Jul-2020	10110.00	10111.00	10195.50	10111.00	10195.50	10195.50	10182.50	26	2.65	6	26	100.00
IDFCFIRSTB	N9	02-Jul-2020	5170.00	5170.00	5175.00	5110.09	5150.00	5130.04	5147.88	7	0.36	4	5	71.43
IDFCFIRSTB	NB	02-Jul-2020	5100.00	5105.00	5105.01	5105.00	5105.01	5105.01	5105.00	15	0.77	5	15	100.00
IDFCFIRSTB	NC	02-Jul-2020	9900.00	9925.00	9946.00	9925.00	9946.00	9946.00	9935.43	14	1.39	5	14	100.00
IDFNIFTYET	EQ	02-Jul-2020	107.99	107.00	109.40	106.81	107.91	107.91	107.36	111	0.12	8	99	89.19
IEX	EQ	02-Jul-2020	179.85	181.85	185.50	181.75	183.50	183.85	183.47	246027	451.39	7176	142928	58.09
IFBAGRO	EQ	02-Jul-2020	301.95	309.80	311.90	293.00	301.25	305.20	306.74	6455	19.80	324	3831	59.35
IFBIND	EQ	02-Jul-2020	425.05	429.80	432.35	418.00	420.10	419.85	424.80	46370	196.98	2010	28091	60.58
IFCI	EQ	02-Jul-2020	7.20	7.35	7.90	7.30	7.90	7.90	7.69	6249512	480.88	52078	4007305	64.12
IFCI	NH	02-Jul-2020	1069.99	1070.00	1070.00	1060.00	1060.00	1060.40	1069.84	1041	11.14	10	1036	99.52
IFGLEXPOR	EQ	02-Jul-2020	130.20	125.30	139.80	125.30	129.90	129.05	131.66	2662	3.50	135	1870	70.25
IGARASHI	EQ	02-Jul-2020	278.25	278.40	298.35	278.40	289.85	289.25	289.24	278231	804.75	10215	88332	31.75
IGL	EQ	02-Jul-2020	438.70	442.65	447.95	440.00	444.55	444.60	444.18	2763773	12276.10	47525	1335669	48.33
IGPL	EQ	02-Jul-2020	142.45	142.95	144.45	140.10	140.50	141.15	141.86	16831	23.88	879	12900	76.64
IIFCL	N2	02-Jul-2020	1146.90	1175.10	1175.10	1175.10	1175.10	1175.10	1175.10	500	5.88	1	500	100.00
IIFCL	N4	02-Jul-2020	1459.72	1450.00	1474.00	1450.00	1470.00	1470.00	1467.57	596	8.75	13	501	84.06
IIFL	EQ	02-Jul-2020	75.05	75.75	77.05	75.50	76.00	75.85	76.18	433085	329.93	2547	214465	49.52
IIFL	N4	02-Jul-2020	999.00	1000.00	1000.55	992.00	992.00	997.84	999.11	446	4.46	16	446	100.00
IIFL	N5	02-Jul-2020	1030.25	1044.50	1044.50	1030.55	1030.55	1030.55	1033.77	65	0.67	2	65	100.00
IIFL	N6	02-Jul-2020	973.63	970.00	987.00	970.00	987.00	987.00	978.28	39	0.38	2	39	100.00
IIFL	N8	02-Jul-2020	1079.10	1079.40	1079.40	1079.40	1079.40	1079.40	1079.40	370	3.99	6	370	100.00
IIFLSEC	EQ	02-Jul-2020	45.85	46.35	48.20	44.30	46.80	46.85	46.79	1876380	877.96	5789	838088	44.67
IIFLWAM	EQ	02-Jul-2020	999.00	1020.00	1020.00	985.05	994.90	991.50	994.64	5736	57.05	736	3420	59.62
IITL	EQ	02-Jul-2020	61.20	63.70	63.70	58.65	59.00	59.00	60.17	1092	0.66	22	530	48.53
IL&FSENGG	BZ	02-Jul-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	4784	0.23	11	-	-
IL&FSTRANS	BZ	02-Jul-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	92331	1.52	52	-	-
IMAGICAA	BE	02-Jul-2020	5.35	5.10	5.10	5.10	5.10	5.10	5.10	28406	1.45	69	-	-
IMFA	EQ	02-Jul-2020	159.00	162.95	162.95	157.90	159.80	159.10	158.71	2692	4.27	181	1726	64.12
IMPAL	EQ	02-Jul-2020	518.65	515.00	529.30	510.55	520.00	524.70	521.64	3071	16.02	247	2042	66.49
IMPEXFERRO	BE	02-Jul-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.47	40055	0.19	10	-	-
INDBANK	EQ	02-Jul-2020	7.20	7.25	7.40	7.10	7.25	7.15	7.25	49197	3.57	219	23843	48.46
INDHOTEL	EQ	02-Jul-2020	79.20	79.50	81.15	79.00	79.35	79.35	79.95	1611191	1288.11	6976	589529	36.59
INDIACEM	EQ	02-Jul-2020	128.05	129.00	129.80	125.05	125.80	125.85	126.92	2022174	2566.58	16782	926443	45.81
INDIAGLYCO	EQ	02-Jul-2020	270.75	271.95	278.45	270.15	275.25	275.80	273.91	171414	469.52	3820	56323	32.86
INDIAMART	EQ	02-Jul-2020	2210.30	2172.10	2193.00	2079.00	2128.25	2119.95	2122.95	568286	12064.43	34683	249195	43.85
INDIANB	EQ	02-Jul-2020	65.75	66.65	67.85	65.30	65.75	65.80	66.50	3466755	2305.22	17219	944251	27.24
INDIANCARD	EQ	02-Jul-2020	86.45	88.65	91.50	87.20	89.95	89.95	89.58	2168	1.94	223	864	39.85
INDIANHUME	EQ	02-Jul-2020	186.80	184.00	187.95	176.75	178.00	178.10	181.60	483191	877.48	9283	155243	32.13
INDIGO	EQ	02-Jul-2020	995.65	1000.00	1018.95	995.00	1002.40	1001.85	1003.35	854915	8577.79	28659	196497	22.98
INDIGRID	IV	02-Jul-2020	101.77	102.69	102.69	100.90	101.89	101.89	101.30	398034	403.20	98	358911	90.17
INDLMETER	BE	02-Jul-2020	16.45	15.65	17.20	15.65	16.25	16.25	16.40	3614	0.59	20	-	-
INDNIPPON	EQ	02-Jul-2020	279.45	280.55	299.00	280.00	298.45	294.10	292.34	65500	191.49	2695	23867	36.44
INDOCO	EQ	02-Jul-2020	206.30	202.65	212.00	202.65	210.55	209.20	210.24	334078	702.36	3548	267034	79.93
INDORAMA	EQ	02-Jul-2020	16.55	16.40	17.15	16.15	16.85	16.70	16.71	44516	7.44	320	23637	53.10
INDOSOLAR	BZ	02-Jul-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	49811	0.92	18	-	-
INDOSTAR	EQ	02-Jul-2020	262.95	272.00	286.00	255.90	275.10	273.55	268.85	58071	156.13	1836	10657	18.35
INDOTECH	EQ	02-Jul-2020	95.30	97.90	100.00	94.50	100.00	98.55	98.05	23821	23.36	422	8956	37.60
INDOTHAI	BE	02-Jul-2020	18.05	18.00	18.85	17.75	18.10	18.15	18.15	7928	1.44	39	-	-
INDOWIND	BE	02-Jul-2020	3.95	4.10	4.10	3.80	4.00	4.00	4.01	136501	5.47	213	-	-
INDRAMEDCO	EQ	02-Jul-2020	50.70	51.00	53.70	50.65	52.75	52.85	52.70	499075	263.03	4133	225989	45.28
INDSWFTLAB	EQ	02-Jul-2020	34.35	36.05	36.05	33.00	35.20	35.30	35.16	28608	10.06	364	22939	80.18
INDSWFTLTD	BE	02-Jul-2020	3.20	3.20	3.35	3.20	3.20	3.20	3.20	1940	0.06	13	-	-
INDTERRAIN	EQ	02-Jul-2020	31.05	30.35	31.90	30.35	31.90	31.70	31.49	281086	88.52	974	213924	76.11
INDUSINDBK	EQ	02-Jul-2020	492.45	498.00	508.00	493.00	494.00	494.80	500.33	22971641	114934.96	261630	2767717	12.05
INEOSSTYRO	EQ	02-Jul-2020	768.85	766.05	768.95	733.05	767.00	763.50	751.58	9611	72.23	538	7444	77.45
INFIBEAM	EQ	02-Jul-2020	62.30	63.00	65.40	62.50	65.40	65.40	64.80	1258105	815.26	3209	874089	69.48
INFOBEAN	EQ	02-Jul-2020	93.15	93.35	96.95	88.75	90.75	89.90	91.80	42799	39.29	622	25835	60.36
INFRABEES	EQ	02-Jul-2020	312.00	313.25	315.39	312.90	315.39	315.39	313.56	204	0.64	11	204	100.00
INFRATEL	EQ	02-Jul-2020	218.65	219.50	222.95	218.25	222.20	222.35	221.07	3395755	7506.88	28960	879850	25.91
INFY	EQ	02-Jul-2020	731.90	737.35	765.45	735.40	756.00	756.60	756.33	17263764	130571.44	207044	7512460	43.52
INGERRAND	EQ	02-Jul-2020	636.70	638.00	638.00	624.50	625.70	625.75	631.22	13844	87.39	817	10470	75.63
INNOVATIVE	SM	02-Jul-2020	6.85	6.80	6.80	6.60	6.80	6.80	6.73	18000	1.21	5	18000	100.00
INOXLEISUR	EQ	02-Jul-2020	229.75	234.50	236.40	232.00	234.00	234.15	234.34	162444	380.68	6327	82716	50.92
INOXWIND	EQ	02-Jul-2020	40.05	41.20	41.20	39.10	40.30	40.15	40.20	139360	56.02	749	115670	83.00
INSECTICID	EQ	02-Jul-2020	447.10	453.95	453.95	437.00	438.85	439.00	442.47	56162	248.50	2750	27369	48.73
INSPIRISYS	EQ	02-Jul-2020	22.40	23.25	23.25	22.20	22.65	22.60	22.42	7821	1.75	91	5877	75.14
INTELLECT	EQ	02-Jul-2020	111.45	111.85	112.00	108.20	109.00	109.45	110.79	212581	235.52	1105	194549	91.52
INTENTECH	EQ	02-Jul-2020	25.25	27.75	27.75	27.75	27.75	27.75	27.75	33550	9.31	92	33550	100.00
INVENTURE	EQ	02-Jul-2020	14.40	14.70	14.70	13.75	13.75	13.85	14.09	27536	3.88	256	15779	57.30
IOB	EQ	02-Jul-2020	11.60	11.40	11.90	11.20	11.50	11.50	11.61	14468758	1680.17	12592	5846757	40.41
IOC	EQ	02-Jul-2020	85.65	86.50	88.90	85.95	88.45	88.35	87.98	23312656	20511.32	76107	5315746	22.80
IOLCP	EQ	02-Jul-2020	495.30	499.55	504.65	486.00	489.75	491.25	493.88	1474176	7280.70	29038	327986	22.25
IPCALAB	EQ	02-Jul-2020	1649.05	1649.05	1675.00	1629.00	1660.00	1657.60	1650.29	191100	3153.70	13152	84160	44.04
IRB	EQ	02-Jul-2020	92.55	93.70	96.45	93.65	95.25	95.15	95.02	4696190	4462.48	22391	1524414	32.46
IRBINVIT	IV	02-Jul-2020	38.76	39.20	39.43	38.55	39.35	39.20	38.87	120000	46.64	32	102500	85.42
IRCON	EQ	02-Jul-2020	89.75	97.00	97.75	92.50	93.00	93.30	94.12	2813306	2647.90	20031	781447	27.78
IRCTC	EQ	02-Jul-2020	1363.05	1440.00	1467.80	1395.30	1410.30	1412.35	1422.78	2158418	30709.64	108056	403150	18.68
IRFC	N1	02-Jul-2020	1113.64	1116.00	1118.80	1116.00	1118.80	1118.24	1116.32	140	1.56	4	140	100.00
IRFC	N2	02-Jul-2020	1255.00	1262.99	1263.00	1262.99	1263.00	1263.00	1263.00	100	1.26	2	100	100.00
IRFC	N7	02-Jul-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	50	0.65	2	50	100.00
IRFC	NA	02-Jul-2020	1309.00	1309.00	1309.00	1305.00	1305.00	1306.56	1307.54	818	10.70	17	818	100.00
IRFC	NE	02-Jul-2020	1343.90	1386.00	1386.00	1340.00	1340.00	1340.00	1342.31	83	1.11	7	81	97.59
IRFC	NJ	02-Jul-2020	1251.48	1255.00	1264.80	1255.00	1264.80	1264.80	1260.00	802	10.11	4	0	0.00
IRFC	NO	02-Jul-2020	1290.00	1294.99	1294.99	1289.00	1294.00	1294.00	1293.17	1843	23.83	40	1543	83.72
ISEC	EQ	02-Jul-2020	472.50	473.10	498.80	471.45	495.00	492.75	491.12	725668	3563.92	19683	250286	34.49
ISFT	BE	02-Jul-2020	52.40	55.00	55.00	55.00	55.00	55.00	55.00	4105	2.26	36	-	-
ISMTLTD	BE	02-Jul-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	25394	1.28	35	-	-
ITC	EQ	02-Jul-2020	202.90	204.45	206.75	202.55	206.60	205.85	204.69	39321517	80487.26	207180	12344812	31.39
ITDC	EQ	02-Jul-2020	208.90	212.40	214.90	208.55	211.10	212.95	211.33	33577	70.96	1191	12268	36.54
ITDCEM	EQ	02-Jul-2020	50.25	50.80	57.25	50.60	54.05	53.85	54.04	1940957	1048.88	11796	529921	27.30
ITI	EQ	02-Jul-2020	103.85	104.20	105.60	102.80	103.20	103.30	104.04	1124995	1170.49	8782	222939	19.82
IVC	BE	02-Jul-2020	3.45	3.60	3.60	3.35	3.40	3.45	3.43	184993	6.34	218	-	-
IVP	EQ	02-Jul-2020	37.80	37.80	39.00	36.70	37.20	37.20	37.78	1688	0.64	25	1310	77.61
IVZINGOLD	EQ	02-Jul-2020	4450.00	4400.00	4450.00	4380.00	4400.00	4400.00	4394.11	56	2.46	13	56	100.00
IVZINNIFTY	EQ	02-Jul-2020	1115.80	1090.01	1090.01	1090.01	1090.01	1090.01	1090.01	1	0.01	1	1	100.00
IZMO	EQ	02-Jul-2020	23.55	24.70	24.70	24.70	24.70	24.70	24.70	19662	4.86	37	19162	97.46
J&KBANK	EQ	02-Jul-2020	17.20	17.55	18.05	17.35	17.90	18.00	17.99	6802791	1223.88	4899	4159772	61.15
JAGRAN	EQ	02-Jul-2020	40.35	40.60	41.35	40.60	41.15	41.15	41.00	649928	266.44	4493	351160	54.03
JAGSNPHARM	EQ	02-Jul-2020	37.05	37.00	38.90	35.65	38.90	38.90	37.95	68830	26.12	445	47283	68.70
JAIBALAJI	EQ	02-Jul-2020	22.90	22.15	22.60	21.80	22.35	22.35	22.37	26051	5.83	49	19908	76.42
JAICORPLTD	EQ	02-Jul-2020	86.25	86.50	92.75	85.70	91.75	91.70	89.96	5554092	4996.49	30756	808909	14.56
JAIHINDPRO	BZ	02-Jul-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	11	0.00	1	-	-
JAINSTUDIO	BE	02-Jul-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	979	0.03	5	-	-
JAMNAAUTO	EQ	02-Jul-2020	32.35	32.50	32.70	31.65	31.90	31.90	32.07	1665585	534.19	6865	847480	50.88
JASH	EQ	02-Jul-2020	167.10	172.00	172.00	160.05	165.80	165.55	164.28	5488	9.02	79	4665	85.00
JAYAGROGN	EQ	02-Jul-2020	100.00	103.95	103.95	99.00	99.00	99.65	99.73	4050	4.04	78	3476	85.83
JAYBARMARU	EQ	02-Jul-2020	200.65	201.15	204.70	195.55	199.50	199.15	200.02	22908	45.82	786	11050	48.24
JAYNECOIND	BE	02-Jul-2020	3.80	3.90	3.95	3.80	3.95	3.95	3.92	28475	1.11	78	-	-
JAYSREETEA	EQ	02-Jul-2020	44.60	44.65	45.45	44.10	44.10	44.20	44.59	22088	9.85	395	14346	64.95
JBCHEPHARM	EQ	02-Jul-2020	706.10	704.00	719.00	704.00	712.25	714.20	713.87	123195	879.46	5886	62442	50.69
JBFIND	BE	02-Jul-2020	11.95	11.95	12.40	11.55	12.40	12.35	12.07	130581	15.76	187	-	-
JBMA	EQ	02-Jul-2020	217.00	220.25	221.00	213.10	215.00	214.10	216.55	38972	84.39	1270	22244	57.08
JCHAC	EQ	02-Jul-2020	2244.00	2272.80	2284.20	2207.50	2228.00	2230.10	2235.43	7275	162.63	1466	2919	40.12
JETAIRWAYS	BZ	02-Jul-2020	32.35	33.95	33.95	33.95	33.95	33.95	33.95	68076	23.11	462	-	-
JHS	BE	02-Jul-2020	18.20	17.30	17.30	17.30	17.30	17.30	17.30	35461	6.13	161	-	-
JINDALPHOT	EQ	02-Jul-2020	15.75	15.75	16.45	15.50	16.20	16.05	15.86	4827	0.77	78	2968	61.49
JINDALPOLY	EQ	02-Jul-2020	358.45	358.50	384.80	356.00	381.00	380.95	372.17	90990	338.64	4737	38393	42.19
JINDALSAW	EQ	02-Jul-2020	57.65	58.20	58.70	57.60	57.95	58.10	58.07	1151257	668.52	5299	500377	43.46
JINDALSTEL	EQ	02-Jul-2020	153.75	155.30	157.20	153.20	154.20	154.10	154.97	11241342	17420.91	57230	1199591	10.67
JINDRILL	BE	02-Jul-2020	73.45	73.00	74.90	70.00	73.50	73.00	72.57	11824	8.58	114	-	-
JINDWORLD	EQ	02-Jul-2020	47.75	50.00	50.00	47.00	48.30	48.15	47.94	13613	6.53	245	10168	74.69
JISLDVREQS	BE	02-Jul-2020	13.50	14.15	14.15	14.15	14.15	14.15	14.15	41999	5.94	127	-	-
JISLJALEQS	BE	02-Jul-2020	13.30	13.95	13.95	13.90	13.95	13.95	13.95	3535408	493.18	2424	-	-
JITFINFRA	BE	02-Jul-2020	8.35	8.75	8.75	8.10	8.30	8.35	8.45	24677	2.09	80	-	-
JIYAECO	EQ	02-Jul-2020	12.40	13.00	13.00	13.00	13.00	13.00	13.00	17250	2.24	52	17250	100.00
JKCEMENT	EQ	02-Jul-2020	1382.50	1386.35	1414.65	1384.95	1399.45	1395.05	1397.80	38629	539.95	5818	21613	55.95
JKIL	EQ	02-Jul-2020	96.15	97.45	97.95	95.25	97.65	97.05	97.02	141766	137.54	3110	76262	53.79
JKLAKSHMI	EQ	02-Jul-2020	259.50	261.00	263.00	257.15	261.35	259.85	260.12	168464	438.21	3994	62053	36.83
JKPAPER	EQ	02-Jul-2020	100.10	100.10	101.00	99.50	100.00	99.80	100.07	1571067	1572.12	9931	523162	33.30
JKTYRE	EQ	02-Jul-2020	64.70	64.65	65.45	63.70	64.40	64.45	64.52	1278768	825.05	6688	384170	30.04
JMA	EQ	02-Jul-2020	21.50	21.50	22.20	21.25	22.20	22.20	22.00	5742	1.26	43	5324	92.72
JMCPROJECT	EQ	02-Jul-2020	49.70	50.50	55.80	50.10	53.60	53.30	53.54	356227	190.74	3190	117881	33.09
JMFINANCIL	EQ	02-Jul-2020	69.95	71.50	73.90	71.10	73.25	73.00	72.81	1605440	1168.99	11768	624552	38.90
JMTAUTOLTD	BE	02-Jul-2020	6.60	6.90	6.90	6.30	6.30	6.30	6.60	1308406	86.38	2784	-	-
JOCIL	EQ	02-Jul-2020	152.85	153.00	157.45	148.10	151.70	150.75	151.88	17809	27.05	485	12509	70.24
JPASSOCIAT	EQ	02-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1170015	32.76	512	1170013	100.00
JPINFRATEC	BE	02-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	279153	5.44	146	-	-
JPOLYINVST	BE	02-Jul-2020	18.40	17.65	18.40	17.50	17.50	17.50	17.73	2435	0.43	11	-	-
JPPOWER	EQ	02-Jul-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	832271	17.48	249	832271	100.00
JSL	EQ	02-Jul-2020	39.50	39.95	42.00	39.55	41.10	41.05	40.86	1212314	495.36	5367	669481	55.22
JSLHISAR	EQ	02-Jul-2020	69.30	70.00	72.70	66.20	71.00	70.75	70.98	241898	171.69	1822	144587	59.77
JSWENERGY	EQ	02-Jul-2020	48.85	49.40	50.95	48.90	50.40	50.35	49.77	2603967	1296.07	12402	1222641	46.95
JSWHL	EQ	02-Jul-2020	1983.15	1999.85	2011.25	1961.00	1999.90	1982.75	1987.27	753	14.96	112	584	77.56
JSWSTEEL	EQ	02-Jul-2020	191.45	192.35	195.00	190.05	194.50	194.45	192.66	9164240	17655.90	40229	3377097	36.85
JTEKTINDIA	EQ	02-Jul-2020	67.10	67.00	68.90	66.55	67.20	67.30	67.65	395799	267.74	2926	139954	35.36
JUBILANT	EQ	02-Jul-2020	664.65	673.00	696.95	667.10	681.00	679.65	683.47	492452	3365.76	13455	233578	47.43
JUBLFOOD	EQ	02-Jul-2020	1697.10	1705.15	1734.05	1701.55	1722.10	1725.65	1717.42	427705	7345.51	18015	51366	12.01
JUBLINDS	EQ	02-Jul-2020	106.15	106.45	107.70	106.45	107.00	107.30	107.10	6145	6.58	209	3610	58.75
JUMPNET	EQ	02-Jul-2020	59.80	61.60	61.60	59.00	59.95	59.75	59.82	1410866	843.99	4492	868599	61.56
JUNIORBEES	EQ	02-Jul-2020	269.42	271.00	274.00	269.12	271.10	271.15	271.09	67942	184.18	5013	50265	73.98
JUSTDIAL	EQ	02-Jul-2020	398.40	381.40	396.95	379.75	386.50	386.15	388.19	5190742	20149.90	60693	917217	17.67
JVLAGRO	BZ	02-Jul-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	284409	3.84	127	-	-
JYOTHYLAB	EQ	02-Jul-2020	116.50	116.70	119.80	116.30	117.90	117.90	118.19	462143	546.19	6883	166578	36.04
KABRAEXTRU	EQ	02-Jul-2020	52.80	53.05	54.90	51.55	51.80	52.40	52.83	18677	9.87	415	11356	60.80
KAJARIACER	EQ	02-Jul-2020	392.75	399.00	402.00	394.40	399.50	397.90	398.60	179807	716.71	5858	64577	35.91
KAKATCEM	EQ	02-Jul-2020	142.00	141.95	144.35	139.70	141.50	141.15	141.58	9965	14.11	435	6661	66.84
KALPATPOWR	EQ	02-Jul-2020	221.50	223.00	224.45	219.10	222.60	223.40	222.30	345376	767.77	5116	184915	53.54
KALYANIFRG	BE	02-Jul-2020	140.00	135.30	138.90	133.25	137.50	137.55	135.76	174	0.24	8	-	-
KAMATHOTEL	EQ	02-Jul-2020	27.45	27.90	30.90	27.10	28.00	28.00	29.08	437241	127.16	2359	121985	27.90
KAMDHENU	BE	02-Jul-2020	72.65	73.50	73.75	70.00	71.20	71.95	71.03	8745	6.21	99	-	-
KANANIIND	BE	02-Jul-2020	4.00	4.00	4.20	3.80	4.20	4.15	4.14	16802	0.69	49	-	-
KANORICHEM	EQ	02-Jul-2020	33.65	33.85	34.75	33.30	34.00	33.65	33.91	12280	4.16	298	8201	66.78
KANSAINER	EQ	02-Jul-2020	449.55	446.15	466.30	441.05	459.95	462.60	456.95	269824	1232.96	10839	101875	37.76
KAPSTON	EQ	02-Jul-2020	85.85	89.75	90.10	89.70	90.10	90.10	89.88	352	0.32	14	352	100.00
KARDA	BE	02-Jul-2020	275.65	57.45	57.90	56.90	57.90	57.90	57.38	20870	11.98	93	-	-
KARMAENG	EQ	02-Jul-2020	12.05	12.65	12.65	11.60	12.45	12.15	12.54	8902	1.12	41	5180	58.19
KARURVYSYA	EQ	02-Jul-2020	34.60	34.95	35.25	34.40	34.55	34.55	34.74	1964000	682.29	6160	1331735	67.81
KAYA	BE	02-Jul-2020	231.25	225.05	234.00	225.05	227.00	228.50	228.88	12890	29.50	374	-	-
KCP	EQ	02-Jul-2020	46.80	47.20	49.40	47.10	47.90	47.50	48.09	314890	151.44	1427	107145	34.03
KCPSUGIND	EQ	02-Jul-2020	14.50	14.70	14.70	14.45	14.55	14.55	14.58	68691	10.02	328	39290	57.20
KDDL	BE	02-Jul-2020	159.05	164.00	164.90	151.50	160.00	160.70	158.57	973	1.54	45	-	-
KEC	EQ	02-Jul-2020	268.15	278.00	279.45	271.20	272.00	272.40	273.95	402973	1103.96	5315	259295	64.35
KECL	EQ	02-Jul-2020	13.50	13.45	13.45	12.85	12.85	12.85	13.06	98979	12.92	445	70154	70.88
KEI	EQ	02-Jul-2020	343.35	347.90	358.40	342.10	355.00	353.70	351.85	274433	965.58	9661	94682	34.50
KELLTONTEC	BE	02-Jul-2020	15.65	15.65	15.80	14.95	15.20	15.00	15.13	43575	6.59	99	-	-
KENNAMET	EQ	02-Jul-2020	755.05	774.95	774.95	755.00	760.00	758.05	762.04	1162	8.85	166	763	65.66
KERNEX	BE	02-Jul-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	9028	1.61	13	-	-
KESORAMIND	EQ	02-Jul-2020	33.75	34.65	34.80	33.75	33.80	33.90	34.33	96534	33.14	809	60870	63.06
KEYFINSERV	EQ	02-Jul-2020	37.00	38.70	38.85	35.15	35.65	35.65	37.49	3252	1.22	49	1227	37.73
KGL	BZ	02-Jul-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	1087250	5.44	315	-	-
KHADIM	BE	02-Jul-2020	112.10	111.00	117.70	110.55	117.70	117.70	115.53	31388	36.26	528	-	-
KHANDSE	EQ	02-Jul-2020	10.65	10.15	10.60	10.15	10.20	10.20	10.43	751	0.08	20	500	66.58
KICL	EQ	02-Jul-2020	1277.10	1325.80	1325.85	1269.00	1269.00	1272.00	1289.65	431	5.56	80	304	70.53
KILITCH	BE	02-Jul-2020	94.55	94.55	97.85	92.00	92.05	93.05	94.96	8411	7.99	118	-	-
KINGFA	EQ	02-Jul-2020	351.75	355.85	421.90	347.00	403.90	405.75	402.26	127473	512.78	6579	32645	25.61
KIOCL	EQ	02-Jul-2020	102.45	102.50	106.90	102.15	102.15	103.00	104.20	7108	7.41	223	5375	75.62
KIRIINDUS	EQ	02-Jul-2020	475.75	463.00	471.95	451.00	452.55	453.60	459.22	220834	1014.10	6253	93349	42.27
KIRLFER	EQ	02-Jul-2020	67.65	68.70	70.05	68.70	70.00	69.55	69.21	17465	12.09	236	15017	85.98
KIRLOSBROS	EQ	02-Jul-2020	114.05	117.65	117.70	112.00	114.20	112.95	113.79	50986	58.02	1416	26751	52.47
KIRLOSENG	EQ	02-Jul-2020	107.40	108.95	114.30	107.50	111.00	111.40	111.32	110205	122.68	1914	46168	41.89
KIRLOSIND	EQ	02-Jul-2020	665.90	680.00	684.80	660.10	684.80	677.20	672.44	1909	12.84	186	1409	73.81
KITEX	EQ	02-Jul-2020	107.70	108.80	111.30	108.50	109.45	108.95	109.63	63661	69.79	990	36865	57.91
KKCL	EQ	02-Jul-2020	758.80	769.75	774.95	726.00	732.00	730.80	740.64	11127	82.41	803	5384	48.39
KMSUGAR	EQ	02-Jul-2020	8.95	9.00	9.10	8.85	8.85	8.90	8.94	143840	12.85	326	95075	66.10
KNRCON	EQ	02-Jul-2020	209.25	211.00	217.00	208.60	214.60	215.50	213.15	572746	1220.79	13849	42467	7.41
KOHINOOR	BZ	02-Jul-2020	13.70	13.70	13.70	13.05	13.05	13.05	13.10	6487	0.85	43	-	-
KOKUYOCMLN	EQ	02-Jul-2020	58.20	58.10	59.90	57.15	57.75	57.85	58.39	146219	85.38	2200	67447	46.13
KOLTEPATIL	EQ	02-Jul-2020	162.70	164.00	165.00	158.80	159.65	159.35	161.14	47221	76.09	1617	26562	56.25
KOPRAN	EQ	02-Jul-2020	32.70	32.75	34.70	32.45	34.40	34.35	33.57	195517	65.64	1632	107523	54.99
KOTAKBANK	EQ	02-Jul-2020	1356.75	1358.15	1371.90	1342.30	1353.70	1352.00	1359.22	4993438	67871.94	206186	1579481	31.63
KOTAKBKETF	EQ	02-Jul-2020	221.96	222.90	225.00	220.80	222.70	222.27	222.86	79667	177.54	1024	40034	50.25
KOTAKGOLD	EQ	02-Jul-2020	430.85	426.90	426.95	423.10	424.50	424.15	425.59	74140	315.53	1380	51935	70.05
KOTAKNIFTY	EQ	02-Jul-2020	108.40	109.00	109.60	107.93	109.45	109.30	109.02	501155	546.34	668	443309	88.46
KOTAKNV20	EQ	02-Jul-2020	52.65	53.00	53.80	52.95	53.61	53.70	53.42	9550	5.10	105	8372	87.66
KOTAKPSUBK	EQ	02-Jul-2020	146.09	145.80	148.49	145.00	146.20	145.79	146.58	17331	25.40	191	12031	69.42
KOTARISUG	EQ	02-Jul-2020	13.90	13.90	14.00	13.60	13.70	13.75	13.83	77563	10.73	314	39597	51.05
KOTHARIPET	EQ	02-Jul-2020	16.05	15.25	16.85	15.25	16.10	16.25	16.32	114349	18.66	544	77653	67.91
KOTHARIPRO	EQ	02-Jul-2020	65.30	66.25	66.25	63.75	64.80	64.00	64.32	4651	2.99	105	3716	79.90
KPITTECH	EQ	02-Jul-2020	61.95	61.95	62.90	60.75	61.90	61.10	61.14	303472	185.54	2950	237770	78.35
KPRMILL	EQ	02-Jul-2020	500.55	496.00	501.00	492.10	496.70	497.45	496.67	3386	16.82	335	1631	48.17
KRBL	EQ	02-Jul-2020	261.55	263.10	271.85	258.05	266.35	265.75	263.76	2572409	6784.92	13704	1745987	67.87
KREBSBIO	EQ	02-Jul-2020	77.45	75.65	78.80	72.00	73.55	74.10	73.85	43136	31.86	1108	21136	49.00
KRIDHANINF	BE	02-Jul-2020	5.05	4.80	4.80	4.80	4.80	4.80	4.80	18893	0.91	71	-	-
KRISHANA	BE	02-Jul-2020	47.50	46.20	49.85	45.50	49.85	49.85	46.92	707	0.33	15	-	-
KRITIKA	SM	02-Jul-2020	37.00	36.00	37.00	36.00	37.00	37.00	36.40	40000	14.56	3	40000	100.00
KSB	EQ	02-Jul-2020	465.95	464.50	475.15	464.50	470.00	469.65	470.83	12415	58.45	992	7231	58.24
KSCL	EQ	02-Jul-2020	580.30	585.00	585.00	571.50	579.05	580.60	577.84	106420	614.94	4839	34437	32.36
KSERASERA	BE	02-Jul-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.50	49465410	249.71	6941	-	-
KSL	EQ	02-Jul-2020	194.60	193.50	203.00	192.20	201.55	200.05	196.56	95333	187.38	2017	49076	51.48
KTKBANK	EQ	02-Jul-2020	42.10	42.50	43.55	42.20	42.55	42.55	42.89	2246175	963.44	7564	1005595	44.77
KUANTUM	EQ	02-Jul-2020	435.95	440.00	449.75	434.85	435.00	436.50	440.73	1996	8.80	88	1393	69.79
KWALITY	BE	02-Jul-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	158846	8.50	182	-	-
L&TFH	EQ	02-Jul-2020	67.65	68.45	70.15	67.95	69.25	69.20	69.13	14256478	9855.86	49301	2919841	20.48
L&TFINANCE	N8	02-Jul-2020	1043.10	1110.00	1110.00	1084.98	1084.98	1084.98	1109.51	51	0.57	2	51	100.00
L&TFINANCE	NE	02-Jul-2020	1035.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	4	0.04	1	4	100.00
L&TFINANCE	NY	02-Jul-2020	1065.00	1056.00	1060.00	1056.00	1060.00	1060.00	1058.22	90	0.95	2	90	100.00
L&TFINANCE	Y1	02-Jul-2020	1060.00	1050.10	1060.00	1050.00	1060.00	1060.00	1051.56	330	3.47	7	330	100.00
L&TFINANCE	Y5	02-Jul-2020	1076.30	1075.00	1080.00	1075.00	1080.00	1080.00	1075.24	21	0.23	4	21	100.00
L&TFINANCE	Y9	02-Jul-2020	1086.05	1095.00	1102.00	1091.15	1102.00	1102.00	1101.03	232	2.55	10	232	100.00
L&TINFRA	N2	02-Jul-2020	2025.11	2030.00	2038.00	2030.00	2038.00	2038.00	2033.13	30	0.61	5	30	100.00
L&TINFRA	N3	02-Jul-2020	1036.00	1037.00	1037.00	1032.00	1037.00	1037.00	1035.75	4	0.04	3	3	75.00
L&TINFRA	N4	02-Jul-2020	1980.40	1981.00	1982.50	1980.40	1982.50	1982.50	1980.50	195	3.86	5	195	100.00
L&TINFRA	N5	02-Jul-2020	1026.50	1023.00	1023.15	1023.00	1023.15	1023.15	1023.08	40	0.41	2	20	50.00
L&TINFRA	N6	02-Jul-2020	2090.05	2090.05	2090.05	2090.05	2090.05	2090.05	2090.05	101	2.11	6	101	100.00
LAGNAM	SM	02-Jul-2020	8.80	8.90	9.20	8.90	9.20	9.20	9.05	6000	0.54	2	6000	100.00
LAKSHVILAS	EQ	02-Jul-2020	21.90	21.90	22.10	20.85	21.10	21.10	21.33	2402171	512.42	5112	1428617	59.47
LALPATHLAB	EQ	02-Jul-2020	1577.55	1588.00	1588.00	1564.95	1571.05	1570.90	1570.92	46088	724.00	7763	28736	62.35
LAMBODHARA	EQ	02-Jul-2020	27.15	27.25	28.50	26.30	27.65	27.75	27.70	23484	6.51	359	9977	42.48
LAOPALA	EQ	02-Jul-2020	183.85	185.00	192.00	183.15	188.35	188.40	188.80	85297	161.04	2745	51602	60.50
LASA	BE	02-Jul-2020	46.05	46.80	47.85	44.00	46.70	45.45	45.10	44612	20.12	249	-	-
LAURUSLABS	EQ	02-Jul-2020	527.20	532.00	538.00	523.95	525.80	525.30	531.03	874868	4645.83	21490	449963	51.43
LAXMIMACH	EQ	02-Jul-2020	2834.55	2829.90	2876.00	2820.25	2828.00	2829.50	2840.84	5292	150.34	1002	3764	71.13
LEMONTREE	EQ	02-Jul-2020	23.50	23.50	24.40	23.20	23.50	23.50	23.64	2096199	495.45	5299	1011625	48.26
LEXUS	SM	02-Jul-2020	9.90	10.35	10.35	10.35	10.35	10.35	10.35	3000	0.31	3	3000	100.00
LFIC	EQ	02-Jul-2020	41.65	43.30	49.95	41.55	49.95	49.95	49.21	14758	7.26	189	10161	68.85
LGBBROSLTD	EQ	02-Jul-2020	233.95	237.85	240.20	233.00	233.25	233.90	236.64	23166	54.82	1186	10261	44.29
LGBFORGE	BE	02-Jul-2020	2.85	2.75	2.95	2.75	2.80	2.85	2.80	33607	0.94	67	-	-
LIBAS	EQ	02-Jul-2020	50.40	51.00	51.00	48.90	50.00	50.00	49.55	4073	2.02	49	3723	91.41
LIBERTSHOE	EQ	02-Jul-2020	123.40	124.65	131.90	123.55	128.40	128.80	128.65	420409	540.85	6454	118344	28.15
LICHSGFIN	EQ	02-Jul-2020	276.50	280.00	283.80	276.75	282.30	282.25	281.04	6645059	18675.40	81857	1955701	29.43
LICNETFGSC	EQ	02-Jul-2020	21.29	20.90	21.39	20.71	21.28	21.11	20.98	7633	1.60	76	4342	56.88
LICNETFN50	EQ	02-Jul-2020	107.50	107.01	109.89	107.01	109.88	109.73	109.40	147	0.16	25	97	65.99
LICNETFSEN	EQ	02-Jul-2020	386.88	410.80	415.00	381.50	395.00	391.50	398.08	230	0.92	82	141	61.30
LICNFNHGP	EQ	02-Jul-2020	109.00	109.25	118.00	109.25	115.00	114.32	114.16	907	1.04	116	428	47.19
LINCOLN	EQ	02-Jul-2020	162.80	164.90	164.90	160.00	161.60	161.40	162.17	30181	48.94	983	19513	64.65
LINCPEN	EQ	02-Jul-2020	173.15	171.00	189.90	169.00	177.20	175.70	176.73	6234	11.02	319	3142	50.40
LINDEINDIA	EQ	02-Jul-2020	637.75	642.80	647.00	622.00	623.85	625.45	629.20	49021	308.44	2068	24725	50.44
LIQUIDBEES	EQ	02-Jul-2020	1000.00	1000.01	1000.01	999.90	1000.01	1000.00	1000.00	569388	5693.87	5745	450488	79.12
LIQUIDETF	EQ	02-Jul-2020	999.99	999.96	1000.01	999.96	999.99	999.99	1000.00	38209	382.09	1997	37130	97.18
LOKESHMACH	EQ	02-Jul-2020	24.95	25.80	26.30	23.60	23.65	23.85	24.77	127883	31.68	997	68897	53.88
LOTUSEYE	EQ	02-Jul-2020	31.05	32.45	33.45	30.60	33.45	32.60	31.87	4579	1.46	42	3656	79.84
LOVABLE	EQ	02-Jul-2020	54.95	55.00	55.50	53.00	53.35	53.35	53.91	71195	38.38	1051	50489	70.92
LPDC	BE	02-Jul-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.58	13203	0.21	19	-	-
LSIL	BE	02-Jul-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.42	4731547	67.14	1606	-	-
LT	EQ	02-Jul-2020	924.30	936.00	950.70	926.00	941.25	941.30	938.70	6542838	61417.64	142142	2093710	32.00
LTI	EQ	02-Jul-2020	1937.40	1942.00	1970.00	1935.00	1953.00	1962.75	1955.72	79240	1549.71	7675	50941	64.29
LTMFEOFR	MF	02-Jul-2020	7.87	7.85	7.85	7.85	7.85	7.85	7.85	1000	0.08	1	1000	100.00
LTTS	EQ	02-Jul-2020	1298.70	1298.70	1309.30	1285.00	1294.20	1297.70	1295.90	258938	3355.58	11966	156577	60.47
LUMAXIND	EQ	02-Jul-2020	1078.25	1081.05	1197.00	1081.00	1180.00	1163.85	1142.80	15839	181.01	1705	6320	39.90
LUMAXTECH	EQ	02-Jul-2020	84.55	84.90	91.00	82.05	89.50	90.10	88.10	342671	301.88	2505	130386	38.05
LUPIN	EQ	02-Jul-2020	903.40	905.50	913.25	892.55	896.50	895.00	902.10	2144720	19347.47	37536	601990	28.07
LUXIND	EQ	02-Jul-2020	1130.70	1125.00	1168.00	1125.00	1135.00	1142.10	1143.22	35924	410.69	2822	5937	16.53
LYKALABS	BE	02-Jul-2020	20.10	19.80	21.10	19.80	21.10	21.10	20.55	37005	7.60	125	-	-
LYPSAGEMS	EQ	02-Jul-2020	3.65	3.65	3.80	3.65	3.80	3.70	3.78	22999	0.87	62	22023	95.76
M&M	EQ	02-Jul-2020	498.95	506.50	532.00	504.40	531.00	529.70	521.24	16513525	86075.15	187316	4282980	25.94
M&MFIN	EQ	02-Jul-2020	173.30	175.45	186.90	174.80	185.25	184.90	181.00	21592325	39081.14	128948	4964164	22.99
M&MFIN	N1	02-Jul-2020	1034.95	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	391	4.05	3	390	99.74
M&MFIN	N2	02-Jul-2020	1062.00	1070.00	1070.00	1065.00	1070.00	1065.44	1066.87	799	8.52	6	799	100.00
M100	EQ	02-Jul-2020	15.56	15.85	15.89	15.51	15.61	15.62	15.70	64145	10.07	303	29740	46.36
M50	EQ	02-Jul-2020	101.55	102.00	103.98	102.00	103.98	103.98	102.78	2423	2.49	27	2268	93.60
MAANALU	EQ	02-Jul-2020	59.80	59.50	64.30	58.00	62.90	63.35	62.53	145136	90.76	2353	61147	42.13
MADHAV	EQ	02-Jul-2020	24.20	23.60	24.65	23.50	24.65	23.80	23.96	3779	0.91	93	1784	47.21
MADRASFERT	EQ	02-Jul-2020	19.50	19.85	19.85	19.25	19.30	19.35	19.42	111983	21.75	539	67872	60.61
MAGADSUGAR	EQ	02-Jul-2020	134.25	134.00	135.90	131.00	133.50	132.20	133.41	15292	20.40	405	11479	75.07
MAGMA	EQ	02-Jul-2020	25.75	24.50	25.00	24.50	24.50	24.50	24.53	1108607	271.92	1521	933056	84.16
MAGMA	N6	02-Jul-2020	980.00	986.00	986.00	986.00	986.00	986.00	986.00	2	0.02	1	2	100.00
MAGNUM	BE	02-Jul-2020	4.70	4.90	4.90	4.70	4.90	4.90	4.88	57897	2.83	66	-	-
MAHABANK	EQ	02-Jul-2020	11.10	11.25	11.40	11.05	11.05	11.10	11.22	2810660	315.29	3155	1509482	53.71
MAHAPEXLTD	BE	02-Jul-2020	76.65	80.00	80.00	72.85	77.00	73.70	76.20	1686	1.28	20	-	-
MAHASTEEL	EQ	02-Jul-2020	77.45	80.90	80.90	76.10	79.45	79.00	77.98	7988	6.23	409	2930	36.68
MAHEPC	EQ	02-Jul-2020	138.15	139.00	143.00	138.45	142.00	141.60	141.64	73467	104.06	1763	37151	50.57
MAHESHWARI	EQ	02-Jul-2020	181.20	179.90	183.80	162.05	171.00	171.15	173.25	244865	424.23	3434	98470	40.21
MAHICKRA	SM	02-Jul-2020	74.00	73.50	74.05	71.70	71.70	72.00	73.03	9000	6.57	6	9000	100.00
MAHINDCIE	EQ	02-Jul-2020	115.65	118.85	118.85	116.05	117.00	116.50	117.68	55726	65.58	1088	36763	65.97
MAHLIFE	EQ	02-Jul-2020	213.25	211.15	217.75	211.15	213.40	213.70	214.50	23316	50.01	1140	16085	68.99
MAHLOG	EQ	02-Jul-2020	278.05	282.00	282.20	278.20	279.00	279.70	280.03	38645	108.22	2796	33737	87.30
MAHSCOOTER	EQ	02-Jul-2020	2534.00	2550.00	2569.90	2510.00	2516.15	2521.05	2548.39	14692	374.41	1474	8347	56.81
MAHSEAMLES	EQ	02-Jul-2020	226.15	228.00	236.50	226.00	227.25	227.10	228.84	104478	239.09	3233	61300	58.67
MAITHANALL	EQ	02-Jul-2020	466.95	465.00	485.00	463.50	465.05	468.40	474.38	32546	154.39	2507	16838	51.74
MAJESCO	EQ	02-Jul-2020	364.70	364.75	377.95	364.75	371.00	371.55	372.64	14237	53.05	628	10639	74.73
MALUPAPER	EQ	02-Jul-2020	31.20	31.80	31.80	30.80	31.10	31.15	31.18	38822	12.10	356	19680	50.69
MAN50ETF	EQ	02-Jul-2020	105.90	106.00	107.15	106.00	107.05	107.05	106.63	3162	3.37	24	3156	99.81
MANAKALUCO	EQ	02-Jul-2020	9.35	8.95	9.10	8.90	8.95	8.90	8.94	35038	3.13	117	32087	91.58
MANAKCOAT	EQ	02-Jul-2020	6.10	6.40	6.40	5.80	6.00	6.00	6.19	21619	1.34	59	16009	74.05
MANAKSIA	EQ	02-Jul-2020	36.70	37.10	37.95	34.20	35.00	35.00	35.33	46249	16.34	444	33689	72.84
MANAKSTEEL	EQ	02-Jul-2020	10.65	10.40	10.80	10.40	10.70	10.55	10.58	11044	1.17	102	5363	48.56
MANALIPETC	EQ	02-Jul-2020	18.75	18.90	19.15	18.70	18.80	18.90	18.96	242251	45.93	987	152601	62.99
MANAPPURAM	EQ	02-Jul-2020	158.30	159.40	161.50	157.55	159.80	159.55	159.50	11323340	18060.27	52887	2413985	21.32
MANAV	SM	02-Jul-2020	4.95	5.15	5.15	5.15	5.15	5.15	5.15	8000	0.41	2	8000	100.00
MANGALAM	BE	02-Jul-2020	73.75	76.00	76.50	72.75	73.90	73.40	74.41	38592	28.72	415	-	-
MANGCHEFER	EQ	02-Jul-2020	36.35	36.30	36.90	35.20	35.40	35.75	36.04	361622	130.32	5647	207379	57.35
MANGLMCEM	EQ	02-Jul-2020	193.85	195.80	195.90	189.10	190.15	190.50	191.25	74586	142.65	1667	50600	67.84
MANGTIMBER	EQ	02-Jul-2020	8.10	7.70	8.50	7.70	8.35	8.35	8.33	4655	0.39	28	4054	87.09
MANINDS	EQ	02-Jul-2020	46.20	46.00	47.40	46.00	46.05	46.15	46.61	64439	30.03	716	30711	47.66
MANINFRA	EQ	02-Jul-2020	18.70	19.00	19.60	18.55	18.85	18.80	18.83	246727	46.46	863	184120	74.62
MANUGRAPH	BE	02-Jul-2020	10.75	10.75	11.15	10.35	10.95	10.95	10.91	7112	0.78	33	-	-
MANXT50	EQ	02-Jul-2020	258.60	259.00	260.60	258.60	260.60	260.60	259.20	1462	3.79	8	1368	93.57
MARALOVER	EQ	02-Jul-2020	13.40	13.40	13.85	13.40	13.60	13.60	13.64	8545	1.17	51	4908	57.44
MARATHON	EQ	02-Jul-2020	50.10	52.45	52.45	49.20	50.50	50.80	50.85	2110	1.07	50	1687	79.95
MARICO	EQ	02-Jul-2020	351.30	353.20	359.65	351.35	357.70	357.65	354.72	4017992	14252.48	70644	1976692	49.20
MARINE	SM	02-Jul-2020	91.95	91.00	91.80	91.00	91.80	91.80	91.35	8000	7.31	4	2000	25.00
MARKSANS	EQ	02-Jul-2020	33.80	35.45	35.45	34.00	35.45	35.40	35.17	3959915	1392.80	7613	1719294	43.42
MARSHALL	SM	02-Jul-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	33000	1.85	8	33000	100.00
MARUTI	EQ	02-Jul-2020	5803.10	5850.00	5960.00	5762.80	5938.00	5948.45	5866.62	1470951	86295.17	109150	287700	19.56
MASFIN	EQ	02-Jul-2020	637.85	637.00	646.35	613.00	616.10	620.65	628.69	53077	333.69	3898	30202	56.90
MASKINVEST	BE	02-Jul-2020	34.75	36.45	36.45	36.45	36.45	36.45	36.45	66	0.02	4	-	-
MASTEK	EQ	02-Jul-2020	391.15	392.00	403.00	388.50	393.00	394.10	396.08	131909	522.47	5644	50778	38.49
MATRIMONY	EQ	02-Jul-2020	390.20	405.00	405.00	385.10	392.00	390.05	393.45	1034	4.07	209	580	56.09
MAWANASUG	BE	02-Jul-2020	29.40	29.50	30.00	28.35	28.75	29.65	29.41	23177	6.82	144	-	-
MAXVIL	EQ	02-Jul-2020	34.60	34.60	35.90	34.30	34.70	34.80	35.33	66252	23.40	753	49304	74.42
MAYURUNIQ	EQ	02-Jul-2020	224.65	222.60	230.00	214.10	223.00	222.75	222.69	295832	658.79	11149	89855	30.37
MAZDA	EQ	02-Jul-2020	305.35	305.35	309.95	301.05	302.00	301.75	303.67	2875	8.73	217	1802	62.68
MBAPL	BE	02-Jul-2020	62.80	62.80	65.00	59.75	65.00	65.00	63.64	539	0.34	18	-	-
MBECL	BE	02-Jul-2020	6.30	6.60	6.60	6.00	6.05	6.05	6.20	69683	4.32	77	-	-
MBLINFRA	BE	02-Jul-2020	6.15	6.10	6.25	5.85	6.15	5.95	6.05	66937	4.05	116	-	-
MCDHOLDING	EQ	02-Jul-2020	24.75	24.75	26.60	24.60	25.55	25.65	25.87	93439	24.17	362	51643	55.27
MCDOWELL-N	EQ	02-Jul-2020	599.20	600.50	605.70	593.15	595.40	594.65	596.95	2353091	14046.75	35287	805931	34.25
MCL	SM	02-Jul-2020	68.00	65.70	70.90	65.70	70.90	70.90	68.30	2400	1.64	2	2400	100.00
MCLEODRUSS	BE	02-Jul-2020	7.45	7.10	7.80	7.10	7.80	7.70	7.17	1049333	75.28	742	-	-
MCX	EQ	02-Jul-2020	1276.65	1275.00	1300.00	1264.30	1270.05	1277.95	1284.57	210837	2708.35	10333	54313	25.76
MEGASOFT	EQ	02-Jul-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	14306	1.02	45	14281	99.83
MEGH	EQ	02-Jul-2020	52.70	53.05	53.90	52.20	52.65	52.75	53.07	1774977	942.06	7620	524996	29.58
MELSTAR	BZ	02-Jul-2020	3.15	3.00	3.15	3.00	3.00	3.00	3.07	8567	0.26	15	-	-
MENONBE	EQ	02-Jul-2020	41.90	43.00	46.50	41.45	42.30	42.05	43.65	530989	231.79	4015	182427	34.36
MEP	BE	02-Jul-2020	19.35	19.35	19.80	18.75	18.85	19.00	19.11	35627	6.81	129	-	-
MERCATOR	BE	02-Jul-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.58	2492919	39.47	976	-	-
METALFORGE	BE	02-Jul-2020	5.65	5.65	5.75	5.40	5.75	5.60	5.58	11453	0.64	33	-	-
METKORE	BZ	02-Jul-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	22663	0.27	26	-	-
METROPOLIS	EQ	02-Jul-2020	1350.30	1347.00	1374.00	1341.30	1354.75	1359.00	1351.11	166452	2248.95	5676	147020	88.33
MFSL	EQ	02-Jul-2020	536.70	544.00	549.30	525.00	541.00	545.45	537.23	825630	4435.54	15930	161620	19.58
MGEL	SM	02-Jul-2020	57.50	57.55	57.55	57.55	57.55	57.55	57.55	2000	1.15	1	2000	100.00
MGL	EQ	02-Jul-2020	1050.05	1055.00	1062.95	1046.00	1047.00	1047.80	1052.80	542838	5715.01	17489	196806	36.26
MHHL	SM	02-Jul-2020	16.50	17.25	17.30	17.25	17.30	17.30	17.28	12000	2.07	4	9000	75.00
MHRIL	EQ	02-Jul-2020	173.40	174.00	178.60	171.00	177.10	176.90	175.45	35983	63.13	1126	16974	47.17
MIDHANI	EQ	02-Jul-2020	204.50	206.00	218.00	205.15	213.55	214.15	211.99	3854785	8171.76	39591	719136	18.66
MILTON	SM	02-Jul-2020	15.70	15.50	15.50	15.20	15.20	15.35	15.35	8800	1.35	2	4400	50.00
MINDACORP	EQ	02-Jul-2020	75.10	75.00	76.60	73.50	73.95	74.05	74.73	1170890	874.96	8255	465102	39.72
MINDAIND	EQ	02-Jul-2020	271.30	273.00	274.70	268.10	269.65	269.90	271.52	151438	411.18	6348	78425	51.79
MINDTECK	EQ	02-Jul-2020	27.40	26.05	26.05	26.05	26.05	26.05	26.05	4200	1.09	53	4199	99.98
MINDTREE	EQ	02-Jul-2020	923.70	930.00	949.80	925.05	937.00	937.40	940.81	642773	6047.27	14691	141493	22.01
MIRCELECTR	BE	02-Jul-2020	8.05	7.65	8.00	7.65	7.65	7.70	7.70	564576	43.45	938	-	-
MIRZAINT	EQ	02-Jul-2020	43.85	43.90	46.20	43.90	45.20	45.35	45.16	508934	229.85	3346	157794	31.00
MITTAL	EQ	02-Jul-2020	123.85	117.70	117.70	117.70	117.70	117.70	117.70	107	0.13	15	107	100.00
MMFL	EQ	02-Jul-2020	184.00	189.95	190.00	184.05	185.00	185.05	186.01	16280	30.28	458	8573	52.66
MMP	EQ	02-Jul-2020	82.10	81.05	82.00	79.40	82.00	81.40	81.24	5108	4.15	60	2997	58.67
MMTC	EQ	02-Jul-2020	16.95	17.10	17.40	17.00	17.15	17.15	17.13	1270886	217.76	1876	406114	31.96
MODIRUBBER	BE	02-Jul-2020	30.15	30.40	30.65	30.40	30.65	30.65	30.59	269	0.08	2	-	-
MOHOTAIND	BE	02-Jul-2020	16.60	16.60	17.40	15.85	17.40	17.40	16.93	13636	2.31	92	-	-
MOIL	EQ	02-Jul-2020	141.95	142.00	157.00	142.00	153.70	153.60	151.93	1170460	1778.27	12653	216941	18.53
MOKSH	SM	02-Jul-2020	23.00	23.50	24.10	23.50	24.10	24.10	23.80	6000	1.43	2	3000	50.00
MOLDTECH	EQ	02-Jul-2020	35.85	35.90	36.70	35.35	35.75	35.70	35.92	15799	5.67	301	10397	65.81
MOLDTKPAC	EQ	02-Jul-2020	207.15	208.85	212.00	204.30	209.50	209.75	208.43	29853	62.22	1523	21949	73.52
MONTECARLO	EQ	02-Jul-2020	162.75	161.30	165.00	161.30	161.95	162.00	162.33	38595	62.65	676	28548	73.97
MORARJEE	EQ	02-Jul-2020	12.30	11.70	12.30	11.70	11.90	11.90	12.08	3157	0.38	26	2997	94.93
MOREPENLAB	EQ	02-Jul-2020	24.20	25.40	25.40	25.40	25.40	25.40	25.40	504130	128.05	898	504125	100.00
MOTHERSUMI	EQ	02-Jul-2020	97.10	97.95	104.30	97.65	104.30	103.65	101.44	43916644	44549.29	159602	15927614	36.27
MOTILALOFS	EQ	02-Jul-2020	595.00	595.00	603.90	587.50	602.00	599.90	598.90	63841	382.34	2857	27480	43.04
MOTOGENFIN	BE	02-Jul-2020	21.75	21.75	22.70	20.70	22.70	22.15	21.40	7853	1.68	75	-	-
MPHASIS	EQ	02-Jul-2020	882.00	861.00	891.00	855.00	873.00	870.10	874.49	224792	1965.79	11151	86950	38.68
MPSLTD	EQ	02-Jul-2020	282.85	286.50	293.50	280.50	284.00	285.50	286.97	20824	59.76	1369	9476	45.51
MPTODAY	SM	02-Jul-2020	17.15	17.55	17.55	17.55	17.55	17.55	17.55	2000	0.35	1	2000	100.00
MRF	EQ	02-Jul-2020	65836.80	66400.00	66800.00	65800.00	66172.00	66092.85	66246.60	9523	6308.66	6009	1761	18.49
MRO-TEK	EQ	02-Jul-2020	24.50	23.35	23.45	23.35	23.45	23.45	23.36	674	0.16	4	674	100.00
MRPL	EQ	02-Jul-2020	36.90	37.10	38.35	37.10	37.45	37.40	37.75	1253010	472.97	5641	371273	29.63
MSPL	BE	02-Jul-2020	7.30	6.95	7.35	6.95	6.95	6.95	7.07	18388	1.30	87	-	-
MSTCLTD	EQ	02-Jul-2020	139.95	139.60	142.50	135.50	138.00	136.90	138.71	406592	563.98	5546	145777	35.85
MTEDUCARE	EQ	02-Jul-2020	14.75	14.05	14.70	14.05	14.05	14.05	14.06	91458	12.86	228	81954	89.61
MTNL	EQ	02-Jul-2020	9.00	9.05	9.25	8.85	9.05	9.00	9.01	872797	78.60	30511	538696	61.72
MUKANDENGG	BE	02-Jul-2020	9.70	9.95	9.95	9.30	9.95	9.95	9.93	1163	0.12	8	-	-
MUKANDLTD	BE	02-Jul-2020	21.40	20.35	21.95	20.35	21.15	21.15	20.57	42980	8.84	104	-	-
MUKTAARTS	BE	02-Jul-2020	22.50	23.25	23.25	21.40	22.20	21.90	21.55	18458	3.98	142	-	-
MUNJALAU	EQ	02-Jul-2020	51.20	51.20	53.40	51.15	52.05	52.05	52.16	379767	198.09	2794	131056	34.51
MUNJALSHOW	EQ	02-Jul-2020	102.60	107.70	107.70	99.90	104.20	103.50	104.75	58603	61.39	1282	38688	66.02
MURUDCERA	EQ	02-Jul-2020	17.10	17.50	17.50	16.75	17.35	17.15	17.02	53887	9.17	307	33233	61.67
MUTHOOTCAP	EQ	02-Jul-2020	367.10	368.00	385.45	368.00	385.45	385.45	377.11	32310	121.84	957	21078	65.24
MUTHOOTFIN	EQ	02-Jul-2020	1096.95	1110.00	1118.00	1094.40	1109.00	1108.95	1107.39	1329386	14721.43	39739	245124	18.44
N100	EQ	02-Jul-2020	754.31	765.00	765.00	745.64	761.00	760.95	761.33	24834	189.07	912	19024	76.60
NABARD	N2	02-Jul-2020	1239.30	1240.02	1242.00	1240.02	1242.00	1242.00	1241.84	603	7.49	11	603	100.00
NACLIND	EQ	02-Jul-2020	39.00	38.15	39.75	36.15	38.50	38.60	38.42	49514	19.02	345	38259	77.27
NAGAFERT	BE	02-Jul-2020	5.50	5.25	5.75	5.25	5.70	5.50	5.39	420959	22.68	569	-	-
NAGREEKEXP	EQ	02-Jul-2020	14.05	13.65	14.15	13.65	13.80	14.10	14.06	5092	0.72	21	4967	97.55
NAHARCAP	EQ	02-Jul-2020	64.50	64.60	67.30	64.60	65.00	65.05	65.55	3937	2.58	62	2677	68.00
NAHARINDUS	EQ	02-Jul-2020	27.35	26.95	28.00	26.05	26.50	26.70	27.10	7799	2.11	107	6773	86.84
NAHARPOLY	EQ	02-Jul-2020	61.70	58.65	64.50	58.65	63.55	63.10	61.58	86181	53.07	721	43103	50.01
NAHARSPING	EQ	02-Jul-2020	35.15	36.00	36.00	35.10	35.85	35.70	35.61	8791	3.13	134	6846	77.88
NAM-INDIA	EQ	02-Jul-2020	313.95	316.80	326.70	315.45	317.00	317.20	320.66	1763336	5654.27	32756	547071	31.02
NARMADA	SM	02-Jul-2020	16.25	16.70	16.70	16.70	16.70	16.70	16.70	7200	1.20	1	7200	100.00
NATCOPHARM	EQ	02-Jul-2020	637.20	634.50	654.00	634.50	639.95	640.05	645.37	302855	1954.53	14806	146276	48.30
NATHBIOGEN	EQ	02-Jul-2020	321.60	320.05	324.95	317.00	318.00	318.05	319.74	12607	40.31	517	9030	71.63
NATIONALUM	EQ	02-Jul-2020	31.60	31.80	33.25	31.60	33.10	32.70	32.33	13047805	4218.00	22855	4369590	33.49
NAUKRI	EQ	02-Jul-2020	2758.90	2760.00	2820.00	2760.00	2779.15	2789.50	2797.93	258306	7227.22	14851	60219	23.31
NAVINFLUOR	EQ	02-Jul-2020	1691.30	1704.00	1727.60	1675.25	1687.65	1684.55	1697.66	164287	2789.03	11392	44151	26.87
NAVKARCORP	EQ	02-Jul-2020	26.10	26.30	26.70	26.10	26.40	26.35	26.38	111585	29.43	663	67730	60.70
NAVNETEDUL	EQ	02-Jul-2020	78.15	78.30	79.70	77.40	78.80	79.05	79.14	83390	66.00	1142	64156	76.93
NBCC	EQ	02-Jul-2020	23.40	23.75	25.15	23.45	24.90	24.75	24.48	17837338	4366.40	52722	6651239	37.29
NBIFIN	EQ	02-Jul-2020	1584.70	1600.00	1605.00	1550.25	1589.90	1570.75	1599.05	2374	37.96	80	2284	96.21
NBVENTURES	EQ	02-Jul-2020	53.00	53.70	55.70	53.10	54.00	53.95	54.24	514590	279.11	2943	277147	53.86
NCC	EQ	02-Jul-2020	29.90	30.20	31.25	29.85	30.60	30.70	30.52	17747417	5416.43	32272	3542100	19.96
NCLIND	EQ	02-Jul-2020	72.80	73.00	73.50	71.90	72.05	72.10	72.54	81737	59.29	923	37271	45.60
NDGL	EQ	02-Jul-2020	498.55	479.00	523.75	458.85	523.75	496.70	481.22	98	0.47	37	73	74.49
NDL	EQ	02-Jul-2020	20.75	20.50	21.45	20.00	20.70	20.65	20.76	72446	15.04	416	23959	33.07
NDTV	BE	02-Jul-2020	37.25	37.25	37.25	36.50	37.25	36.85	36.70	31251	11.47	205	-	-
NECCLTD	EQ	02-Jul-2020	12.95	13.55	13.55	13.55	13.55	13.55	13.55	46155	6.25	100	34154	74.00
NECLIFE	EQ	02-Jul-2020	23.70	25.50	25.50	23.15	24.00	23.90	24.15	1675921	404.68	5603	845360	50.44
NELCAST	EQ	02-Jul-2020	50.15	55.95	57.95	52.65	54.90	55.40	55.24	6383388	3526.50	36528	1226993	19.22
NELCO	EQ	02-Jul-2020	195.45	194.30	202.00	194.00	197.45	195.95	197.27	65832	129.87	2333	22380	34.00
NEOGEN	EQ	02-Jul-2020	477.80	489.95	525.55	485.05	525.55	525.55	515.00	84982	437.65	3625	38843	45.71
NESCO	EQ	02-Jul-2020	427.10	430.00	444.00	430.00	434.95	435.40	437.95	60035	262.92	2920	21233	35.37
NESTLEIND	EQ	02-Jul-2020	16798.85	16985.00	16985.00	16661.10	16770.05	16789.35	16791.45	147010	24685.11	33279	77875	52.97
NETF	EQ	02-Jul-2020	105.90	102.73	105.50	102.73	105.50	105.50	104.57	266	0.28	9	216	81.20
NETFCONSUM	EQ	02-Jul-2020	50.94	50.32	51.96	50.32	51.04	51.80	51.56	2607	1.34	53	2568	98.50
NETFDIVOPP	EQ	02-Jul-2020	26.90	26.90	27.00	26.50	27.00	26.99	26.87	1252	0.34	20	1211	96.73
NETFIT	EQ	02-Jul-2020	14.65	14.65	15.74	14.65	15.21	15.26	15.07	5602	0.84	31	2205	39.36
NETFLTGILT	EQ	02-Jul-2020	21.85	21.90	21.90	21.76	21.81	21.81	21.83	8742	1.91	49	5154	58.96
NETFMID150	EQ	02-Jul-2020	55.84	56.49	57.85	56.16	57.10	57.11	57.04	35476	20.23	469	22418	63.19
NETFNIF100	EQ	02-Jul-2020	114.00	116.00	116.00	112.20	112.20	113.23	113.47	432	0.49	21	321	74.31
NETFNV20	EQ	02-Jul-2020	53.28	53.20	54.48	53.04	54.30	54.30	53.96	41672	22.49	74	21243	50.98
NETWORK18	EQ	02-Jul-2020	42.80	44.00	44.00	41.20	41.70	41.55	42.37	2606303	1104.28	7005	1559155	59.82
NEULANDLAB	EQ	02-Jul-2020	564.20	568.00	569.00	541.00	545.30	544.00	550.90	68568	377.74	3744	37854	55.21
NEWGEN	EQ	02-Jul-2020	149.00	149.05	150.50	147.05	147.65	147.70	148.32	19006	28.19	676	11462	60.31
NEXTMEDIA	BE	02-Jul-2020	7.35	7.35	7.35	7.00	7.00	7.00	7.03	6621	0.47	17	-	-
NFL	EQ	02-Jul-2020	31.50	31.95	32.40	31.50	31.60	31.60	31.85	816367	260.03	4414	375869	46.04
NH	EQ	02-Jul-2020	263.85	265.00	268.95	265.00	268.00	268.40	267.27	57701	154.22	1995	27006	46.80
NHAI	N1	02-Jul-2020	1118.01	1119.90	1120.00	1118.00	1119.99	1119.99	1119.78	490	5.49	20	336	68.57
NHAI	N2	02-Jul-2020	1270.44	1272.90	1287.00	1272.90	1287.00	1287.00	1274.87	3052	38.91	29	2311	75.72
NHAI	N6	02-Jul-2020	1328.00	1328.00	1328.00	1328.00	1328.00	1328.00	1328.00	70	0.93	3	70	100.00
NHAI	N8	02-Jul-2020	1142.30	1146.10	1146.80	1146.10	1146.80	1146.80	1146.16	110	1.26	2	110	100.00
NHAI	NA	02-Jul-2020	1263.84	1263.99	1266.95	1263.30	1266.95	1266.94	1265.27	1210	15.31	22	1210	100.00
NHAI	NE	02-Jul-2020	1295.06	1297.00	1297.00	1297.00	1297.00	1297.00	1297.00	100	1.30	2	100	100.00
NHBTF2014	N1	02-Jul-2020	6200.00	5800.00	5800.00	5552.00	5787.00	5707.24	5707.48	400	22.83	11	300	75.00
NHBTF2014	N4	02-Jul-2020	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	48	2.90	4	48	100.00
NHBTF2014	N5	02-Jul-2020	6900.00	6905.00	6905.00	6905.00	6905.00	6905.00	6905.00	5	0.35	1	5	100.00
NHBTF2014	N6	02-Jul-2020	7261.17	7301.00	7305.00	7301.00	7305.00	7305.00	7301.25	80	5.84	2	80	100.00
NHBTF2023	N7	02-Jul-2020	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	1	0.07	1	1	100.00
NHPC	EQ	02-Jul-2020	20.05	20.05	20.50	20.05	20.25	20.30	20.27	17939260	3635.45	22804	9579755	53.40
NIACL	EQ	02-Jul-2020	120.55	121.40	122.80	118.30	120.80	120.75	120.66	1012596	1221.84	14493	389243	38.44
NIBL	BE	02-Jul-2020	8.85	8.80	8.85	8.45	8.50	8.45	8.51	7142	0.61	26	-	-
NIFTYBEES	EQ	02-Jul-2020	111.04	111.11	112.47	111.11	112.23	112.10	111.90	2697856	3018.80	12613	1092973	40.51
NIFTYEES	EQ	02-Jul-2020	13499.97	13342.00	13342.00	13342.00	13342.00	13342.00	13342.00	1	0.13	1	1	100.00
NIITLTD	EQ	02-Jul-2020	92.35	93.40	93.40	90.65	91.00	90.95	91.66	441717	404.86	4974	180546	40.87
NIITTECH	EQ	02-Jul-2020	1384.95	1390.00	1444.45	1386.00	1411.00	1412.95	1423.72	555304	7905.97	19700	129578	23.33
NILAINFRA	EQ	02-Jul-2020	4.65	4.65	4.65	4.50	4.55	4.60	4.56	203092	9.26	337	157218	77.41
NILASPACES	EQ	02-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	116095	1.45	78	116094	100.00
NILKAMAL	EQ	02-Jul-2020	1124.10	1134.00	1145.00	1125.95	1134.15	1136.05	1136.88	9032	102.68	1058	4423	48.97
NIPPOBATRY	EQ	02-Jul-2020	559.75	559.00	564.00	538.00	555.10	557.80	555.63	4514	25.08	309	2722	60.30
NITCO	EQ	02-Jul-2020	17.65	17.20	17.90	17.15	17.35	17.30	17.36	86325	14.98	323	57383	66.47
NITINFIRE	BZ	02-Jul-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.15	570662	6.54	222	-	-
NITINSPIN	EQ	02-Jul-2020	40.45	41.00	42.40	39.15	40.50	40.45	40.67	96998	39.45	786	73348	75.62
NKIND	BE	02-Jul-2020	26.00	27.30	27.30	26.10	26.10	26.10	26.39	837	0.22	14	-	-
NLCINDIA	EQ	02-Jul-2020	45.80	45.10	46.05	45.10	45.40	45.40	45.51	1095737	498.72	6878	543553	49.61
NMDC	EQ	02-Jul-2020	81.00	82.30	82.60	81.25	82.00	81.75	81.90	4722051	3867.39	18200	1974119	41.81
NOCIL	EQ	02-Jul-2020	86.65	87.20	89.35	87.00	88.25	88.05	88.27	1688611	1490.55	9054	664037	39.32
NOIDATOLL	BE	02-Jul-2020	3.80	3.90	3.90	3.75	3.75	3.75	3.84	164147	6.30	95	-	-
NPBET	EQ	02-Jul-2020	120.50	120.50	123.84	118.72	122.30	122.30	119.05	456	0.54	10	444	97.37
NRAIL	EQ	02-Jul-2020	223.15	223.70	228.75	216.35	219.00	218.65	222.39	29976	66.66	1216	20220	67.45
NRBBEARING	EQ	02-Jul-2020	89.55	94.00	94.00	88.50	89.45	89.50	90.85	2696860	2450.19	19713	716223	26.56
NSIL	EQ	02-Jul-2020	649.55	658.05	682.00	608.00	670.00	656.35	661.25	511	3.38	146	343	67.12
NTPC	EQ	02-Jul-2020	93.60	94.50	94.50	93.15	93.35	93.40	93.52	14333507	13404.32	68103	7273249	50.74
NTPC	N1	02-Jul-2020	1200.00	1153.50	1160.00	1152.00	1160.00	1154.34	1154.34	2170	25.05	7	1635	75.35
NTPC	N4	02-Jul-2020	1200.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	20	0.24	1	20	100.00
NTPC	N6	02-Jul-2020	1450.00	1450.11	1450.11	1450.11	1450.11	1450.11	1450.11	130	1.89	11	100	76.92
NTPC	N7	02-Jul-2020	13.78	12.80	13.83	12.80	13.78	13.78	13.79	15432	2.13	81	15432	100.00
NTPC	NC	02-Jul-2020	1280.00	1270.20	1270.20	1270.20	1270.20	1270.20	1270.20	156	1.98	1	156	100.00
NTPC	ND	02-Jul-2020	1327.60	1330.30	1335.00	1330.30	1335.00	1335.00	1332.65	2	0.03	2	2	100.00
NUCLEUS	EQ	02-Jul-2020	258.60	258.50	282.00	258.50	272.90	273.05	273.68	206866	566.14	5938	63923	30.90
NXTDIGITAL	EQ	02-Jul-2020	396.00	405.00	405.00	393.05	395.00	395.05	395.11	1437	5.68	64	825	57.41
OAL	EQ	02-Jul-2020	209.60	208.00	251.50	207.95	251.50	251.50	235.75	183649	432.95	5106	94132	51.26
OBEROIRLTY	EQ	02-Jul-2020	361.05	364.70	365.30	358.10	360.10	360.00	361.26	124220	448.76	7589	51803	41.70
OCCL	EQ	02-Jul-2020	746.60	762.45	785.00	732.10	779.95	776.45	765.01	18020	137.85	1497	9165	50.86
OFSS	EQ	02-Jul-2020	2849.65	2867.95	2885.20	2827.05	2850.00	2865.75	2855.37	89338	2550.93	4500	70622	79.05
OIL	EQ	02-Jul-2020	94.80	95.45	97.00	94.90	95.40	95.20	95.65	1179723	1128.46	13096	599449	50.81
OILCOUNTUB	BE	02-Jul-2020	5.10	5.10	5.20	4.85	5.15	4.85	4.86	535955	26.06	89	-	-
OISL	BE	02-Jul-2020	4.00	4.05	4.05	3.80	3.90	3.85	3.83	63601	2.44	101	-	-
OLECTRA	EQ	02-Jul-2020	69.00	67.35	71.60	66.30	68.00	67.80	68.69	141107	96.93	2101	80011	56.70
OMAXAUTO	EQ	02-Jul-2020	35.60	36.90	36.90	35.05	35.60	35.75	35.88	45391	16.29	880	17357	38.24
OMAXE	EQ	02-Jul-2020	127.05	114.35	114.35	114.35	114.35	114.35	114.35	44384	50.75	858	44384	100.00
OMMETALS	BE	02-Jul-2020	15.90	16.00	16.40	15.55	15.95	15.75	15.85	25451	4.03	74	-	-
ONELIFECAP	EQ	02-Jul-2020	5.95	5.95	6.20	5.70	5.90	6.15	5.96	10472	0.62	75	7012	66.96
ONEPOINT	EQ	02-Jul-2020	12.45	12.40	13.00	12.30	12.30	12.35	12.48	11079	1.38	59	9836	88.78
ONGC	EQ	02-Jul-2020	80.45	81.35	84.15	81.10	82.25	81.85	82.87	35154233	29133.56	98191	13211827	37.58
ONMOBILE	EQ	02-Jul-2020	28.60	29.85	29.85	28.15	29.50	29.40	29.29	78271	22.92	426	53948	68.92
ONWARDTEC	EQ	02-Jul-2020	59.55	62.45	62.45	58.55	59.40	59.10	59.79	8093	4.84	148	4824	59.61
OPTIEMUS	BE	02-Jul-2020	23.60	24.00	24.00	22.60	23.70	23.70	23.66	3742	0.89	44	-	-
OPTOCIRCUI	BE	02-Jul-2020	17.85	18.70	18.70	18.70	18.70	18.70	18.70	230117	43.03	565	-	-
ORBTEXP	EQ	02-Jul-2020	59.35	58.50	62.25	57.35	62.00	61.90	59.76	22363	13.36	408	13004	58.15
ORICONENT	EQ	02-Jul-2020	17.20	17.85	18.30	17.10	17.30	17.25	17.57	136938	24.06	600	96185	70.24
ORIENTABRA	EQ	02-Jul-2020	17.30	17.00	20.40	17.00	19.65	19.65	19.55	497324	97.25	1926	237060	47.67
ORIENTALTL	BE	02-Jul-2020	15.80	16.55	16.55	16.15	16.30	16.30	16.23	269665	43.76	436	-	-
ORIENTBELL	EQ	02-Jul-2020	82.95	82.70	85.50	82.70	82.70	82.85	83.94	47860	40.17	940	23455	49.01
ORIENTCEM	EQ	02-Jul-2020	70.70	71.25	72.70	70.40	71.00	70.80	71.41	179154	127.93	1592	120423	67.22
ORIENTELEC	EQ	02-Jul-2020	197.95	198.80	202.80	195.55	196.05	197.45	198.67	376464	747.91	5512	233781	62.10
ORIENTHOT	BE	02-Jul-2020	19.10	19.10	19.85	18.90	19.80	19.70	19.41	9204	1.79	55	-	-
ORIENTLTD	BE	02-Jul-2020	72.40	74.40	75.90	74.10	74.10	75.30	75.55	371	0.28	13	-	-
ORIENTPPR	EQ	02-Jul-2020	20.40	20.70	20.90	20.00	20.15	20.15	20.33	639596	130.05	1870	319274	49.92
ORIENTREF	EQ	02-Jul-2020	169.50	172.80	179.00	169.00	178.00	176.20	175.08	40625	71.13	1225	23080	56.81
ORISSAMINE	EQ	02-Jul-2020	1588.70	1619.75	1625.45	1573.70	1599.00	1597.15	1599.21	4418	70.65	715	2783	62.99
ORTEL	BZ	02-Jul-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.85	21517	0.40	26	-	-
ORTINLABSS	BE	02-Jul-2020	16.55	15.90	15.90	15.75	15.75	15.75	15.75	11297	1.78	37	-	-
OSWALAGRO	EQ	02-Jul-2020	13.30	12.65	12.65	12.65	12.65	12.65	12.65	416376	52.67	784	403478	96.90
OSWALSEEDS	SM	02-Jul-2020	35.50	35.50	35.50	35.50	35.50	35.50	35.50	4000	1.42	1	4000	100.00
PAGEIND	EQ	02-Jul-2020	20247.20	20354.00	20433.00	20097.15	20262.00	20263.10	20261.91	20656	4185.30	6656	5889	28.51
PAISALO	EQ	02-Jul-2020	223.00	220.00	222.00	215.05	216.50	216.50	217.17	837	1.82	69	394	47.07
PALASHSECU	BE	02-Jul-2020	27.75	26.55	26.55	26.55	26.55	26.55	26.55	150	0.04	1	-	-
PALREDTEC	BE	02-Jul-2020	19.35	20.30	20.30	18.40	20.30	20.30	20.27	21923	4.44	24	-	-
PANACEABIO	EQ	02-Jul-2020	198.60	200.65	202.80	192.30	196.50	195.10	197.79	116553	230.53	2513	61172	52.48
PANACHE	EQ	02-Jul-2020	40.45	40.45	40.45	36.75	40.45	40.45	38.26	1971	0.75	55	1043	52.92
PANAMAPET	EQ	02-Jul-2020	41.80	41.75	43.00	41.20	41.65	41.90	41.70	7479	3.12	119	6444	86.16
PAPERPROD	EQ	02-Jul-2020	206.85	208.75	208.75	204.95	208.70	208.25	207.26	48404	100.32	1437	29235	60.40
PAR	SM	02-Jul-2020	45.90	48.00	48.20	46.65	48.20	48.20	47.62	6000	2.86	3	4000	66.67
PARABDRUGS	BZ	02-Jul-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	610	0.02	7	-	-
PARACABLES	EQ	02-Jul-2020	7.75	7.90	8.15	7.60	8.00	8.00	7.99	164421	13.14	262	127787	77.72
PARAGMILK	EQ	02-Jul-2020	93.05	93.55	100.95	93.05	96.50	96.85	97.32	1241289	1208.02	12418	513689	41.38
PARIN	SM	02-Jul-2020	67.20	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
PARSVNATH	BE	02-Jul-2020	3.55	3.60	3.70	3.60	3.70	3.70	3.70	108738	4.02	108	-	-
PATELENG	EQ	02-Jul-2020	13.90	13.95	16.65	13.95	16.65	16.65	16.22	3969878	643.94	5842	1447564	36.46
PATINTLOG	EQ	02-Jul-2020	20.85	20.85	21.20	20.55	20.60	20.60	20.84	25955	5.41	371	21625	83.32
PATSPINLTD	BE	02-Jul-2020	6.35	6.35	6.65	6.05	6.30	6.30	6.33	5100	0.32	22	-	-
PCJEWELLER	EQ	02-Jul-2020	16.25	16.25	17.05	16.10	17.05	17.05	16.97	4157285	705.52	4979	2124641	51.11
PDMJEPAPER	EQ	02-Jul-2020	15.10	14.85	15.60	14.85	15.45	15.30	15.34	56444	8.66	242	32507	57.59
PDSMFL	EQ	02-Jul-2020	273.00	273.30	290.00	272.00	276.50	274.20	278.02	887	2.47	47	834	94.02
PEARLPOLY	BE	02-Jul-2020	16.80	17.60	17.60	16.00	17.20	17.00	16.95	45152	7.66	64	-	-
PEL	EQ	02-Jul-2020	1377.95	1376.80	1420.95	1371.05	1387.00	1390.05	1395.06	1798881	25095.49	59473	185099	10.29
PENIND	EQ	02-Jul-2020	17.50	17.65	18.10	17.65	17.75	17.75	17.82	279634	49.84	749	175334	62.70
PENINLAND	EQ	02-Jul-2020	4.35	4.50	4.50	4.20	4.25	4.25	4.28	152852	6.55	176	109898	71.90
PENTAGOLD	SM	02-Jul-2020	26.50	25.30	25.30	25.30	25.30	25.30	25.30	3000	0.76	1	3000	100.00
PERSISTENT	EQ	02-Jul-2020	638.25	636.00	649.00	632.00	643.40	642.40	641.62	107629	690.57	6460	33775	31.38
PETRONET	EQ	02-Jul-2020	257.35	259.70	262.50	255.40	262.00	261.30	259.90	3550337	9227.23	59916	1974646	55.62
PFC	EQ	02-Jul-2020	84.65	85.70	85.90	84.35	85.40	85.00	85.16	4047123	3446.67	15025	982806	24.28
PFC	N4	02-Jul-2020	1115.99	1117.99	1118.00	1117.99	1118.00	1118.00	1118.00	380	4.25	9	380	100.00
PFC	N5	02-Jul-2020	1259.12	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	450	5.69	1	450	100.00
PFC	N8	02-Jul-2020	1477.90	1477.90	1484.99	1477.90	1484.99	1484.99	1484.64	100	1.48	3	100	100.00
PFIZER	EQ	02-Jul-2020	3973.75	4245.00	4275.00	4125.10	4180.00	4181.80	4179.94	288938	12077.44	34476	91878	31.80
PFOCUS	EQ	02-Jul-2020	25.40	25.20	26.10	25.20	25.75	25.65	25.59	20236	5.18	157	14862	73.44
PFS	EQ	02-Jul-2020	12.85	13.15	14.00	12.75	13.15	13.20	13.48	2195225	295.81	3314	687802	31.33
PGEL	EQ	02-Jul-2020	43.95	44.05	44.80	43.10	44.20	44.10	44.06	11679	5.15	288	7877	67.45
PGHH	EQ	02-Jul-2020	10233.40	10320.00	10385.00	10120.00	10250.15	10238.00	10226.35	4465	456.61	1424	3239	72.54
PGHL	EQ	02-Jul-2020	4077.70	4077.00	4099.00	4027.65	4067.80	4064.25	4049.95	21687	878.31	2875	4728	21.80
PGIL	EQ	02-Jul-2020	104.45	107.00	108.05	103.20	107.00	107.15	106.71	15602	16.65	1383	7200	46.15
PHILIPCARB	EQ	02-Jul-2020	89.25	90.00	101.25	89.60	100.70	100.30	97.83	5273820	5159.31	36869	1625558	30.82
PHOENIXLTD	EQ	02-Jul-2020	569.10	570.05	573.85	545.30	552.95	550.05	551.65	405137	2234.96	8842	309579	76.41
PIDILITIND	EQ	02-Jul-2020	1370.75	1380.00	1392.00	1365.15	1389.00	1388.55	1380.56	630207	8700.39	31580	229795	36.46
PIGL	SM	02-Jul-2020	9.50	9.50	9.95	9.50	9.95	9.95	9.73	8000	0.78	2	8000	100.00
PIIND	EQ	02-Jul-2020	1533.95	1544.00	1597.00	1540.50	1559.00	1561.95	1576.49	260055	4099.73	19281	135946	52.28
PILANIINVS	EQ	02-Jul-2020	1361.15	1370.50	1390.00	1352.00	1380.00	1379.95	1368.06	328	4.49	81	247	75.30
PILITA	BE	02-Jul-2020	6.30	6.50	6.50	6.00	6.20	6.15	6.11	230443	14.08	251	-	-
PIONDIST	EQ	02-Jul-2020	114.25	115.10	117.90	114.20	116.00	114.65	114.95	1274	1.46	77	496	38.93
PIONEEREMB	EQ	02-Jul-2020	25.70	26.55	26.95	25.65	25.65	25.90	26.27	11022	2.90	309	5876	53.31
PITTIENG	EQ	02-Jul-2020	30.70	30.70	31.50	30.25	30.95	31.00	30.96	17861	5.53	130	10040	56.21
PKTEA	BE	02-Jul-2020	93.60	98.15	98.20	95.50	98.20	98.20	96.53	506	0.49	15	-	-
PLASTIBLEN	EQ	02-Jul-2020	170.95	173.45	173.75	168.00	169.15	169.00	170.12	4663	7.93	243	2524	54.13
PNB	EQ	02-Jul-2020	36.40	36.60	37.05	36.10	36.30	36.25	36.52	26984207	9854.36	49536	4143883	15.36
PNBGILTS	EQ	02-Jul-2020	36.50	36.40	36.80	36.25	36.60	36.55	36.50	191520	69.91	747	113005	59.00
PNBHOUSING	EQ	02-Jul-2020	217.90	219.00	223.00	212.00	212.70	212.70	215.18	761207	1637.99	11554	465124	61.10
PNC	EQ	02-Jul-2020	15.60	16.80	16.80	15.55	15.60	15.65	15.95	6949	1.11	60	4696	67.58
PNCINFRA	EQ	02-Jul-2020	142.75	144.95	152.40	143.20	149.35	149.15	148.82	714048	1062.64	13622	274663	38.47
PODDARHOUS	EQ	02-Jul-2020	203.40	195.40	203.40	195.40	198.00	199.10	199.03	409	0.81	21	380	92.91
PODDARMENT	EQ	02-Jul-2020	154.50	153.55	154.70	151.05	152.00	152.70	152.26	9621	14.65	238	2957	30.73
POKARNA	BE	02-Jul-2020	118.35	118.35	124.25	112.60	124.25	124.20	122.67	85202	104.52	385	-	-
POLYCAB	EQ	02-Jul-2020	797.65	810.00	868.60	801.80	842.00	841.25	846.23	1747188	14785.23	81267	613667	35.12
POLYMED	EQ	02-Jul-2020	295.50	297.00	301.55	293.00	295.40	295.60	297.07	35274	104.79	1605	19326	54.79
POLYPLEX	EQ	02-Jul-2020	487.40	490.25	505.00	488.40	494.00	496.75	497.01	48440	240.75	2755	31401	64.82
PONNIERODE	EQ	02-Jul-2020	148.80	151.00	153.90	147.85	150.10	151.20	150.03	15516	23.28	2433	4554	29.35
POWERGRID	EQ	02-Jul-2020	173.45	173.50	176.80	172.60	175.45	175.10	174.58	8708121	15203.01	48132	4748330	54.53
POWERINDIA	EQ	02-Jul-2020	840.10	844.90	844.95	839.20	839.20	840.20	841.02	21181	178.14	296	17478	82.52
POWERMECH	EQ	02-Jul-2020	447.70	453.00	468.40	449.00	451.25	452.50	457.94	32219	147.54	1983	18334	56.90
PPAP	EQ	02-Jul-2020	167.05	169.00	172.05	163.95	165.00	167.60	168.57	60964	102.77	1047	38823	63.68
PPL	EQ	02-Jul-2020	56.20	58.70	58.75	56.30	58.50	58.05	57.98	75845	43.98	456	62732	82.71
PRABHAT	EQ	02-Jul-2020	70.50	70.90	73.45	70.30	70.40	70.60	71.45	28040	20.03	547	10019	35.73
PRAENG	EQ	02-Jul-2020	6.65	6.45	6.95	6.45	6.55	6.65	6.60	26082	1.72	74	13414	51.43
PRAJIND	EQ	02-Jul-2020	63.85	64.40	65.55	63.70	64.70	64.85	64.60	1484308	958.92	7323	382067	25.74
PRAKASH	EQ	02-Jul-2020	34.70	35.00	35.80	34.10	34.90	35.30	35.13	516746	181.52	1859	349366	67.61
PRAKASHSTL	BE	02-Jul-2020	2.00	2.10	2.10	1.90	1.90	1.90	2.02	4238295	85.49	2305	-	-
PRAXIS	BE	02-Jul-2020	35.50	34.10	37.25	34.10	37.25	37.25	37.07	24433	9.06	86	-	-
PRECAM	EQ	02-Jul-2020	27.90	27.90	28.75	27.50	27.75	28.00	28.02	217338	60.89	1898	158755	73.05
PRECOT	EQ	02-Jul-2020	25.00	24.00	27.20	24.00	24.85	24.80	25.18	1682	0.42	15	951	56.54
PRECWIRE	EQ	02-Jul-2020	101.55	101.85	103.50	100.50	101.65	102.50	102.14	12592	12.86	432	8938	70.98
PREMEXPLN	BE	02-Jul-2020	99.25	104.20	104.20	94.40	104.10	104.05	102.45	6266	6.42	92	-	-
PREMIERPOL	EQ	02-Jul-2020	24.85	24.50	26.50	22.65	23.70	23.40	24.01	27301	6.55	143	5686	20.83
PRESSMN	EQ	02-Jul-2020	20.20	20.45	20.80	19.70	20.55	20.40	20.47	40987	8.39	273	29833	72.79
PRESTIGE	EQ	02-Jul-2020	205.55	206.55	208.90	199.00	201.80	201.10	203.17	344413	699.73	11292	120814	35.08
PRICOLLTD	EQ	02-Jul-2020	39.95	40.90	41.80	38.10	39.75	39.90	39.77	73326	29.16	502	56526	77.09
PRIMESECU	EQ	02-Jul-2020	48.85	46.90	50.50	46.00	48.65	50.25	49.82	107213	53.42	1079	79173	73.85
PRINCEPIPE	EQ	02-Jul-2020	110.50	114.40	114.40	111.70	113.25	113.55	113.33	237864	269.57	3330	157500	66.21
PRITI	SM	02-Jul-2020	81.00	81.00	81.00	81.00	81.00	81.00	81.00	8000	6.48	1	8000	100.00
PROLIFE	SM	02-Jul-2020	32.65	34.25	34.25	31.10	32.90	32.90	32.45	30000	9.74	10	24000	80.00
PROZONINTU	EQ	02-Jul-2020	19.50	20.30	20.45	19.65	20.45	20.45	20.14	146139	29.44	653	100323	68.65
PRSMJOHNSN	EQ	02-Jul-2020	46.95	47.00	47.50	45.50	45.90	45.85	46.10	132176	60.94	1190	80807	61.14
PSB	EQ	02-Jul-2020	14.75	14.05	14.50	14.05	14.15	14.10	14.15	1329195	188.08	2031	839910	63.19
PSPPROJECT	EQ	02-Jul-2020	383.50	389.85	413.90	385.15	411.00	408.30	401.58	106898	429.28	3413	55429	51.85
PSUBNKBEES	EQ	02-Jul-2020	16.17	16.17	16.43	16.07	16.25	16.15	16.23	204520	33.19	345	173147	84.66
PTC	EQ	02-Jul-2020	48.80	49.20	50.25	48.85	49.15	49.15	49.41	4064274	2008.32	14977	1669777	41.08
PTL	EQ	02-Jul-2020	33.60	33.95	34.20	32.80	33.55	33.55	33.76	27850	9.40	136	25936	93.13
PUNJABCHEM	EQ	02-Jul-2020	473.85	489.95	489.95	472.35	475.00	472.75	478.28	750	3.59	136	531	70.80
PUNJLLOYD	BZ	02-Jul-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	189958	4.56	67	-	-
PURVA	EQ	02-Jul-2020	39.95	40.60	41.90	40.40	41.20	41.35	41.16	62057	25.54	577	40213	64.80
PUSHPREALM	SM	02-Jul-2020	4.35	4.55	4.55	4.55	4.55	4.55	4.55	2000	0.09	1	2000	100.00
PVR	EQ	02-Jul-2020	1001.75	1010.00	1027.45	1004.05	1020.00	1015.25	1013.76	929701	9424.92	26933	98870	10.63
QGOLDHALF	EQ	02-Jul-2020	2137.05	2105.00	2114.05	2094.25	2103.00	2102.65	2103.94	2130	44.81	125	1552	72.86
QNIFTY	EQ	02-Jul-2020	1071.00	1079.00	1088.00	1073.00	1085.00	1085.00	1079.03	40	0.43	9	37	92.50
QUESS	EQ	02-Jul-2020	349.90	335.00	367.35	335.00	355.80	361.75	354.38	493481	1748.82	12799	245123	49.67
QUICKHEAL	EQ	02-Jul-2020	114.95	115.20	116.75	114.50	116.30	115.80	115.71	125096	144.75	2223	44973	35.95
RADICO	EQ	02-Jul-2020	371.40	373.00	377.90	370.80	372.90	372.70	374.39	209026	782.56	3975	106305	50.86
RADIOCITY	EQ	02-Jul-2020	17.00	17.15	19.30	17.05	17.90	17.95	18.26	2598758	474.43	5098	1122841	43.21
RAIN	EQ	02-Jul-2020	77.50	78.00	81.00	77.50	79.60	79.35	79.31	1632778	1294.99	9346	465588	28.52
RAJESHEXPO	EQ	02-Jul-2020	467.20	471.00	473.00	468.05	469.05	469.30	470.17	58851	276.70	3225	26927	45.75
RAJRATAN	EQ	02-Jul-2020	223.10	223.00	227.95	213.00	222.00	223.25	222.43	2611	5.81	73	1237	47.38
RAJSREESUG	BE	02-Jul-2020	15.65	15.65	15.80	15.35	15.70	15.45	15.49	2625	0.41	23	-	-
RAJTV	EQ	02-Jul-2020	34.80	34.65	35.70	34.65	35.15	35.15	35.02	2811	0.98	29	2278	81.04
RALLIS	EQ	02-Jul-2020	268.85	269.50	278.70	269.50	271.00	271.85	274.87	1003825	2759.23	16247	354832	35.35
RAMANEWS	EQ	02-Jul-2020	16.00	16.00	16.80	16.00	16.15	16.15	16.40	90335	14.82	364	73776	81.67
RAMASTEEL	EQ	02-Jul-2020	34.85	34.90	34.90	33.55	34.30	34.05	34.11	16754	5.72	88	4801	28.66
RAMCOCEM	EQ	02-Jul-2020	650.10	656.00	668.00	645.00	647.30	649.45	654.69	794894	5204.08	17812	103961	13.08
RAMCOIND	EQ	02-Jul-2020	156.70	159.70	159.70	146.25	152.00	152.15	153.18	46402	71.08	1305	26446	56.99
RAMCOSYS	EQ	02-Jul-2020	107.05	110.15	112.40	108.00	112.40	112.40	111.38	484441	539.55	4419	259768	53.62
RAMKY	EQ	02-Jul-2020	34.40	34.75	37.15	34.70	37.15	36.85	36.10	94727	34.20	867	55481	58.57
RANASUG	BE	02-Jul-2020	4.10	4.10	4.15	3.90	4.15	4.10	4.04	121587	4.91	208	-	-
RANEENGINE	EQ	02-Jul-2020	202.60	199.10	222.85	199.10	213.65	214.40	218.68	15449	33.78	603	5140	33.27
RANEHOLDIN	EQ	02-Jul-2020	422.25	424.90	489.90	424.00	457.15	460.50	471.92	146274	690.29	8310	25159	17.20
RATNAMANI	EQ	02-Jul-2020	1044.95	1059.00	1060.00	1043.85	1050.00	1050.15	1051.06	6424	67.52	1232	3413	53.13
RAYMOND	EQ	02-Jul-2020	278.00	280.25	283.40	274.80	276.70	276.45	277.78	658495	1829.18	12568	328677	49.91
RBL	EQ	02-Jul-2020	540.65	542.30	604.80	535.50	562.80	564.80	582.00	187707	1092.46	12078	30615	16.31
RBLBANK	EQ	02-Jul-2020	173.95	176.00	181.35	174.90	178.50	177.65	178.46	36949393	65941.46	233506	7840742	21.22
RCF	EQ	02-Jul-2020	46.95	47.10	47.60	46.55	46.70	46.70	46.99	1396895	656.42	5436	483302	34.60
RCOM	BE	02-Jul-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	565600	9.33	488	-	-
RECLTD	EQ	02-Jul-2020	108.60	109.55	109.95	107.70	108.45	108.55	108.54	5529597	6001.97	38170	1926235	34.83
RECLTD	N1	02-Jul-2020	1100.00	1116.99	1116.99	1116.99	1116.99	1116.99	1116.99	1	0.01	1	1	100.00
RECLTD	N3	02-Jul-2020	1301.75	1090.00	1490.00	1090.00	1490.00	1490.00	1356.67	3	0.04	3	1	33.33
RECLTD	N8	02-Jul-2020	1190.00	1175.90	1176.40	1175.90	1176.39	1176.39	1176.22	1690	19.88	4	1690	100.00
RECLTD	N9	02-Jul-2020	1317.95	1310.00	1318.00	1310.00	1314.00	1314.00	1313.37	1225	16.09	10	715	58.37
RECLTD	NA	02-Jul-2020	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	200	2.84	1	200	100.00
RECLTD	NF	02-Jul-2020	1349.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	50	0.67	1	50	100.00
REDINGTON	EQ	02-Jul-2020	89.80	90.25	91.50	88.80	89.95	90.15	90.39	725325	655.60	10852	412352	56.85
REFEX	EQ	02-Jul-2020	64.60	61.40	61.40	61.40	61.40	61.40	61.40	39698	24.37	699	39199	98.74
RELAXO	EQ	02-Jul-2020	628.35	630.65	634.80	629.00	631.50	630.90	631.16	193987	1224.37	9473	103153	53.18
RELCAPITAL	BE	02-Jul-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	478108	65.50	655	-	-
RELIABLE	SM	02-Jul-2020	24.20	23.00	23.00	23.00	23.00	23.00	23.00	4800	1.10	2	4800	100.00
RELIANCE	EQ	02-Jul-2020	1737.60	1743.00	1767.60	1735.05	1759.50	1760.35	1755.20	13286760	233208.64	262833	3239259	24.38
RELIANCEPP	E1	02-Jul-2020	835.00	842.00	861.00	831.20	851.05	851.55	851.01	1781126	15157.56	31711	724049	40.65
RELIGARE	EQ	02-Jul-2020	39.30	37.80	38.70	37.50	37.60	37.80	38.06	312586	118.97	1326	221245	70.78
RELINFRA	EQ	02-Jul-2020	40.60	42.60	42.60	39.65	42.60	42.60	42.25	9086089	3838.76	23740	5924947	65.21
REMSONSIND	EQ	02-Jul-2020	69.70	67.30	69.95	65.20	67.95	68.00	67.71	5530	3.74	197	3146	56.89
RENUKA	EQ	02-Jul-2020	11.70	12.25	12.25	11.15	11.15	11.15	11.68	9623846	1124.11	10339	4226686	43.92
REPCOHOME	EQ	02-Jul-2020	124.00	125.40	128.75	124.55	125.60	125.45	126.31	347992	439.53	3223	180568	51.89
REPL	SM	02-Jul-2020	32.00	33.60	33.60	33.60	33.60	33.60	33.60	6000	2.02	2	6000	100.00
REPRO	EQ	02-Jul-2020	398.50	399.00	420.00	388.00	397.50	401.35	402.06	3490	14.03	626	1260	36.10
RESPONIND	EQ	02-Jul-2020	83.00	84.00	86.00	79.00	80.70	81.00	81.43	136537	111.18	2443	25950	19.01
REVATHI	EQ	02-Jul-2020	396.80	411.05	411.05	380.40	403.00	403.65	399.84	404	1.62	54	137	33.91
RGL	EQ	02-Jul-2020	223.80	222.95	229.00	216.00	224.70	220.95	222.84	1855	4.13	148	1109	59.78
RHFL	BE	02-Jul-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	101251	2.63	129	-	-
RHFL	N6	02-Jul-2020	230.00	235.01	235.01	235.01	235.01	235.01	235.01	2	0.00	1	2	100.00
RICOAUTO	EQ	02-Jul-2020	32.45	32.55	32.75	31.95	32.20	32.15	32.28	361767	116.79	1716	189135	52.28
RIIL	EQ	02-Jul-2020	410.75	413.95	425.00	410.70	419.25	420.40	419.27	805365	3376.69	21165	141611	17.58
RITES	EQ	02-Jul-2020	257.80	285.00	292.00	265.00	266.95	268.25	276.59	8126008	22476.04	103040	2148110	26.43
RKDL	EQ	02-Jul-2020	8.15	8.30	8.45	7.95	8.30	8.25	8.30	52732	4.38	137	34101	64.67
RKEC	SM	02-Jul-2020	43.95	43.30	43.75	43.30	43.75	43.70	43.58	3000	1.31	3	2000	66.67
RKFORGE	EQ	02-Jul-2020	160.80	164.80	164.80	157.25	159.00	158.20	159.30	114475	182.36	3497	62570	54.66
RMCL	BE	02-Jul-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	17353	0.79	35	-	-
RMDRIP	SM	02-Jul-2020	52.10	52.00	53.00	52.00	53.00	53.00	52.50	4000	2.10	2	2000	50.00
RML	EQ	02-Jul-2020	223.65	224.20	253.00	221.25	233.60	234.90	242.53	209056	507.02	7344	36344	17.38
RNAVAL	BE	02-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	163237	4.57	130	-	-
ROHITFERRO	BE	02-Jul-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.39	33237	0.46	47	-	-
ROHLTD	EQ	02-Jul-2020	56.10	55.10	64.80	54.00	57.80	58.15	60.16	1204439	724.64	7059	221003	18.35
ROLLT	BE	02-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	13169	0.30	17	-	-
ROLTA	BE	02-Jul-2020	6.85	6.55	6.85	6.55	6.75	6.60	6.58	657673	43.28	1015	-	-
ROSSELLIND	EQ	02-Jul-2020	64.05	65.80	67.25	64.05	67.25	67.25	66.99	14532	9.74	79	14297	98.38
RPGLIFE	EQ	02-Jul-2020	264.80	267.00	270.55	265.00	268.00	266.95	267.50	37035	99.07	1592	19791	53.44
RPOWER	EQ	02-Jul-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	1632832	75.93	1276	1632830	100.00
RPPINFRA	EQ	02-Jul-2020	66.85	67.00	67.75	64.30	65.80	65.30	65.71	5772	3.79	93	4407	76.35
RPPL	SM	02-Jul-2020	64.90	68.00	68.00	66.00	66.00	66.00	67.00	2000	1.34	2	1000	50.00
RSSOFTWARE	EQ	02-Jul-2020	18.90	18.30	18.95	18.00	18.00	18.05	18.15	42863	7.78	177	33530	78.23
RSWM	EQ	02-Jul-2020	78.35	83.55	83.55	75.25	78.85	78.55	78.95	9037	7.14	227	6194	68.54
RSYSTEMS	EQ	02-Jul-2020	96.75	96.95	97.05	95.90	96.00	96.05	95.97	15562	14.94	151	14055	90.32
RTNINFRA	BE	02-Jul-2020	3.60	3.60	3.70	3.45	3.45	3.45	3.47	284253	9.86	238	-	-
RTNPOWER	EQ	02-Jul-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	699942	18.90	328	697442	99.64
RUBYMILLS	EQ	02-Jul-2020	160.15	157.25	164.60	156.60	159.10	160.45	159.87	476	0.76	59	289	60.71
RUCHI	EQ	02-Jul-2020	1303.00	1237.85	1237.85	1237.85	1237.85	1237.85	1237.85	8175	101.19	1533	8175	100.00
RUCHINFRA	BE	02-Jul-2020	24.65	25.85	25.85	23.45	23.45	23.45	25.12	2999559	753.54	10404	-	-
RUCHIRA	EQ	02-Jul-2020	56.90	54.10	54.10	54.10	54.10	54.10	54.10	13877	7.51	165	13877	100.00
RUPA	EQ	02-Jul-2020	164.00	165.00	166.95	162.90	163.30	163.60	164.32	35571	58.45	1132	18707	52.59
RUSHIL	EQ	02-Jul-2020	116.95	117.15	119.40	113.40	115.75	114.70	115.47	5613	6.48	193	4416	78.67
RVNL	EQ	02-Jul-2020	18.90	21.40	21.40	20.10	20.35	20.30	20.48	19583113	4010.39	29974	7199746	36.77
S&SPOWER	BE	02-Jul-2020	15.00	14.25	15.75	14.25	15.10	15.10	15.55	5719	0.89	31	-	-
SADBHAV	EQ	02-Jul-2020	44.20	44.40	46.40	44.40	46.05	46.10	45.87	242030	111.01	1328	136460	56.38
SADBHIN	EQ	02-Jul-2020	15.90	15.95	16.30	15.85	16.00	15.95	16.01	147212	23.57	405	130029	88.33
SAFARI	EQ	02-Jul-2020	371.25	373.00	377.80	370.00	373.00	374.10	374.07	7150	26.75	389	4366	61.06
SAGARDEEP	EQ	02-Jul-2020	112.40	114.70	114.70	112.00	113.70	113.80	113.38	34160	38.73	357	15355	44.95
SAGCEM	EQ	02-Jul-2020	333.85	334.00	346.45	333.20	342.20	342.70	340.10	9228	31.38	365	7421	80.42
SAIL	EQ	02-Jul-2020	30.35	30.70	31.60	30.25	31.25	31.20	30.87	34003449	10496.48	37843	9388560	27.61
SAKAR	EQ	02-Jul-2020	69.75	64.60	73.00	62.80	67.00	67.15	65.29	60224	39.32	985	24461	40.62
SAKHTISUG	BE	02-Jul-2020	9.60	9.45	9.80	9.45	9.75	9.70	9.63	30848	2.97	86	-	-
SAKSOFT	EQ	02-Jul-2020	186.70	186.00	196.70	186.00	191.00	190.35	192.02	9883	18.98	599	5329	53.92
SAKUMA	BE	02-Jul-2020	7.35	7.70	7.70	7.45	7.70	7.65	7.67	359616	27.57	753	-	-
SALASAR	BE	02-Jul-2020	166.10	174.40	174.40	170.00	174.40	174.40	172.46	53877	92.92	231	-	-
SALONA	EQ	02-Jul-2020	60.85	59.00	60.85	58.65	60.00	59.95	60.31	81	0.05	13	69	85.19
SALSTEEL	BE	02-Jul-2020	4.05	4.25	4.25	3.85	4.25	4.25	4.18	159314	6.66	279	-	-
SALZERELEC	EQ	02-Jul-2020	85.55	85.55	91.00	85.00	90.00	89.35	89.24	33491	29.89	929	16402	48.97
SAMBHAAV	EQ	02-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	41193	1.15	43	41193	100.00
SANCO	EQ	02-Jul-2020	10.85	11.10	11.15	10.55	10.75	10.80	10.81	38238	4.13	191	26649	69.69
SANDESH	EQ	02-Jul-2020	493.65	493.05	508.90	493.00	494.00	494.00	498.67	181	0.90	19	173	95.58
SANDHAR	EQ	02-Jul-2020	193.00	193.00	199.75	190.10	199.75	196.55	194.02	18883	36.64	1032	12484	66.11
SANGAMIND	EQ	02-Jul-2020	48.95	48.00	49.20	47.60	48.40	48.45	48.48	9245	4.48	572	4323	46.76
SANGHIIND	EQ	02-Jul-2020	25.20	25.50	25.95	25.00	25.05	25.15	25.34	505011	127.99	1535	285922	56.62
SANGHVIFOR	EQ	02-Jul-2020	15.40	16.00	16.00	15.40	15.40	15.40	15.75	1835	0.29	13	1799	98.04
SANGHVIMOV	EQ	02-Jul-2020	57.90	58.45	59.40	57.60	59.00	58.95	58.59	16999	9.96	787	9920	58.36
SANGINITA	EQ	02-Jul-2020	91.30	91.40	100.30	91.00	97.00	96.95	97.56	69946	68.24	513	47791	68.33
SANOFI	EQ	02-Jul-2020	7894.00	7900.05	7930.00	7850.00	7851.00	7866.70	7891.60	22278	1758.09	3281	16460	73.88
SANWARIA	BE	02-Jul-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	674380	23.60	927	-	-
SARDAEN	EQ	02-Jul-2020	167.10	168.20	169.90	165.05	166.05	166.35	167.57	16360	27.41	503	7893	48.25
SAREGAMA	EQ	02-Jul-2020	426.40	422.00	436.05	422.00	425.40	427.05	427.83	7361	31.49	222	6493	88.21
SARLAPOLY	EQ	02-Jul-2020	18.80	19.35	19.35	18.35	18.90	18.65	18.82	60789	11.44	215	51638	84.95
SARVESHWAR	SM	02-Jul-2020	13.20	12.55	12.55	12.55	12.55	12.55	12.55	1600	0.20	1	1600	100.00
SASKEN	EQ	02-Jul-2020	478.75	475.25	489.00	467.15	470.05	470.75	480.05	28458	136.61	1880	10661	37.46
SASTASUNDR	EQ	02-Jul-2020	83.55	85.00	85.00	80.15	82.70	82.05	81.58	1663	1.36	97	758	45.58
SATHAISPAT	BE	02-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1220	0.03	10	-	-
SATIA	EQ	02-Jul-2020	73.25	74.65	80.00	73.15	77.00	77.10	77.36	52851	40.89	882	15412	29.16
SATIN	EQ	02-Jul-2020	80.40	80.85	84.40	80.85	84.40	83.70	82.92	94154	78.08	769	64745	68.77
SBICARD	EQ	02-Jul-2020	649.65	654.00	658.50	641.00	654.50	654.20	651.74	1395591	9095.69	66032	495802	35.53
SBIETFQLTY	EQ	02-Jul-2020	93.27	93.70	95.00	91.73	94.48	94.36	93.67	4225	3.96	90	1471	34.82
SBILIFE	EQ	02-Jul-2020	805.25	802.15	819.35	802.15	814.70	814.05	813.30	1075581	8747.67	34404	501743	46.65
SBIN	EQ	02-Jul-2020	184.80	185.65	188.00	184.00	185.60	185.45	186.13	52127613	97023.75	251208	7943823	15.24
SBIN	N2	02-Jul-2020	11080.00	11100.00	11100.00	10975.00	11043.00	11043.00	11013.75	196	21.59	33	182	92.86
SBIN	N5	02-Jul-2020	11229.49	11220.00	11239.80	11010.00	11059.00	11054.12	11101.24	3356	372.56	637	2777	82.75
SBIN	N6	02-Jul-2020	11179.95	11180.00	11180.00	10921.00	11000.00	11000.00	11018.81	16	1.76	8	14	87.50
SCAPDVR	BE	02-Jul-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	217929	2.72	77	-	-
SCHAEFFLER	EQ	02-Jul-2020	3540.85	3540.85	3598.00	3510.10	3539.00	3536.65	3553.14	5713	202.99	2553	3678	64.38
SCHAND	BE	02-Jul-2020	45.40	47.65	47.65	47.00	47.65	47.65	47.64	118793	56.60	240	-	-
SCHNEIDER	EQ	02-Jul-2020	80.65	81.55	82.90	80.40	81.60	81.45	81.54	152152	124.06	1806	43489	28.58
SCI	EQ	02-Jul-2020	56.20	56.50	61.50	56.30	61.45	60.50	59.44	5982003	3555.50	23512	2792964	46.69
SDBL	EQ	02-Jul-2020	71.70	68.15	75.20	68.15	71.85	71.90	70.91	105992	75.16	848	70128	66.16
SEAMECLTD	EQ	02-Jul-2020	352.45	364.95	372.75	354.25	357.35	360.20	361.70	44925	162.49	1410	7780	17.32
SELAN	EQ	02-Jul-2020	100.50	101.00	103.80	101.00	101.55	102.20	102.42	14334	14.68	466	7989	55.73
SELMCL	BZ	02-Jul-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	151930	1.44	41	-	-
SEPOWER	BE	02-Jul-2020	3.05	3.05	3.20	3.00	3.10	3.10	3.09	18553	0.57	64	-	-
SEQUENT	EQ	02-Jul-2020	96.65	97.00	98.70	94.00	95.25	95.20	96.78	2749423	2660.99	7211	1512074	55.00
SESHAPAPER	EQ	02-Jul-2020	156.40	158.10	158.85	153.95	154.80	154.45	155.98	71372	111.33	1379	40890	57.29
SETCO	EQ	02-Jul-2020	10.80	11.15	11.25	10.85	11.00	10.90	11.06	79477	8.79	270	55609	69.97
SETF10GILT	EQ	02-Jul-2020	199.05	198.30	201.75	189.60	201.75	201.50	196.75	1081	2.13	47	176	16.28
SETFGOLD	EQ	02-Jul-2020	4388.85	4383.00	4383.00	4315.00	4328.00	4329.65	4335.61	18691	810.37	2736	14930	79.88
SETFNIF50	EQ	02-Jul-2020	107.42	108.10	108.92	106.55	108.52	108.67	108.50	172570	187.24	918	140883	81.64
SETFNIFBK	EQ	02-Jul-2020	218.57	218.50	222.69	218.10	218.50	218.47	220.11	315519	694.49	1228	245506	77.81
SETFNN50	EQ	02-Jul-2020	266.82	267.00	269.00	264.10	268.59	267.99	267.19	5892	15.74	327	3876	65.78
SETUINFRA	BE	02-Jul-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.35	211011	2.84	103	-	-
SEYAIND	EQ	02-Jul-2020	104.70	99.50	99.50	99.50	99.50	99.50	99.50	3680	3.66	72	3680	100.00
SEZAL	BZ	02-Jul-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.93	7270	0.14	20	-	-
SFL	EQ	02-Jul-2020	1449.65	1449.65	1478.75	1426.75	1449.90	1448.25	1449.67	22424	325.07	2711	20781	92.67
SGBAPR28I	GB	02-Jul-2020	4800.33	4757.10	4809.90	4757.10	4766.05	4768.80	4783.17	302	14.45	42	272	90.07
SGBAUG24	GB	02-Jul-2020	4964.28	4980.00	4990.00	4921.10	4947.00	4947.66	4967.66	223	11.08	35	208	93.27
SGBAUG27	GB	02-Jul-2020	4800.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	2	0.10	2	2	100.00
SGBDC27VII	GB	02-Jul-2020	4802.02	4775.00	4800.00	4775.00	4800.00	4800.00	4779.17	6	0.29	3	6	100.00
SGBDEC2512	GB	02-Jul-2020	4800.01	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	10	0.48	1	10	100.00
SGBDEC2513	GB	02-Jul-2020	4751.00	4762.10	4762.10	4751.00	4751.00	4751.00	4757.20	11	0.52	5	11	100.00
SGBFEB24	GB	02-Jul-2020	4969.99	4950.00	4968.00	4900.00	4901.00	4901.00	4922.38	55	2.71	16	55	100.00
SGBFEB27	GB	02-Jul-2020	4800.01	4733.35	4799.00	4733.35	4790.00	4790.00	4744.67	49	2.32	34	40	81.63
SGBFEB28IX	GB	02-Jul-2020	4800.00	4789.99	4789.99	4755.10	4755.10	4755.10	4785.01	7	0.33	2	7	100.00
SGBJ28VIII	GB	02-Jul-2020	4827.33	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	5	0.24	1	5	100.00
SGBJAN26	GB	02-Jul-2020	4710.02	4735.10	4755.00	4735.10	4750.00	4752.50	4746.70	3	0.14	3	3	100.00
SGBJUL25	GB	02-Jul-2020	4899.00	4801.00	4801.00	4790.00	4790.00	4790.00	4795.78	23	1.10	10	23	100.00
SGBJUL27	GB	02-Jul-2020	4790.00	4845.00	4845.00	4800.00	4800.00	4830.76	4830.98	66	3.19	4	66	100.00
SGBJUN28	GB	02-Jul-2020	4779.80	4780.00	4800.00	4750.00	4770.00	4770.36	4775.67	952	45.46	107	938	98.53
SGBMAR24	GB	02-Jul-2020	4950.00	4950.00	4950.00	4864.00	4868.00	4868.00	4882.04	5	0.24	4	5	100.00
SGBMAR25	GB	02-Jul-2020	4816.05	4825.00	4825.00	4765.02	4799.99	4799.99	4789.83	123	5.89	18	123	100.00
SGBMAR28X	GB	02-Jul-2020	4800.00	4751.00	4799.00	4740.00	4780.00	4781.42	4774.61	490	23.40	44	484	98.78
SGBMAY25	GB	02-Jul-2020	4857.00	4752.00	4800.00	4752.00	4800.00	4800.00	4787.00	4	0.19	3	4	100.00
SGBMAY26	GB	02-Jul-2020	4830.00	4812.00	4812.00	4801.01	4801.01	4801.01	4807.88	8	0.38	2	8	100.00
SGBMAY28	GB	02-Jul-2020	4801.05	4740.00	4823.00	4740.00	4814.99	4799.89	4794.15	580	27.81	95	509	87.76
SGBNOV23	GB	02-Jul-2020	4902.00	4950.00	4950.00	4871.00	4893.01	4906.60	4882.10	71	3.47	12	70	98.59
SGBNOV24	GB	02-Jul-2020	4900.00	4900.00	4900.00	4873.00	4876.00	4886.28	4884.78	53	2.59	15	53	100.00
SGBNOV25	GB	02-Jul-2020	4775.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	1	5	100.00
SGBNOV258	GB	02-Jul-2020	4801.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	1	5	100.00
SGBNOV25VI	GB	02-Jul-2020	4760.01	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	1	0.05	1	1	100.00
SGBOCT25	GB	02-Jul-2020	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	02-Jul-2020	4838.00	4705.00	4840.00	4705.00	4840.00	4840.00	4791.73	75	3.59	15	66	88.00
SGBOCT25V	GB	02-Jul-2020	4850.00	4706.00	4950.00	4706.00	4950.00	4950.00	4828.00	2	0.10	2	2	100.00
SGBOCT27	GB	02-Jul-2020	4781.03	4839.90	5000.00	4790.00	4880.00	4880.00	4905.63	106	5.20	11	106	100.00
SGBOCT27VI	GB	02-Jul-2020	4790.00	4790.00	4800.00	4790.00	4800.00	4800.00	4790.76	80	3.83	12	80	100.00
SGBSEP24	GB	02-Jul-2020	4902.50	4910.00	4950.00	4861.00	4861.10	4877.00	4905.40	48	2.35	12	48	100.00
SGBSEP27	GB	02-Jul-2020	4799.00	4799.00	4829.99	4799.00	4799.00	4799.00	4817.59	5	0.24	3	5	100.00
SGL	EQ	02-Jul-2020	9.00	9.15	9.80	8.75	9.10	9.10	9.10	44798	4.07	131	30873	68.92
SHAHALLOYS	BE	02-Jul-2020	8.15	8.15	8.55	8.15	8.45	8.45	8.30	432	0.04	8	-	-
SHAKTIPUMP	BE	02-Jul-2020	165.35	165.10	169.90	163.65	167.10	167.70	167.01	10000	16.70	220	-	-
SHALBY	EQ	02-Jul-2020	69.75	68.80	71.25	68.80	70.05	70.15	70.08	128815	90.28	1893	42050	32.64
SHALPAINTS	EQ	02-Jul-2020	61.50	62.05	63.45	61.25	61.40	61.60	61.77	140974	87.08	1848	113798	80.72
SHANKARA	EQ	02-Jul-2020	370.10	373.00	377.10	365.05	371.00	368.50	369.46	80551	297.60	2785	26416	32.79
SHANTI	SM	02-Jul-2020	16.80	14.00	20.15	14.00	20.15	20.15	17.08	9000	1.54	2	4500	50.00
SHANTIGEAR	EQ	02-Jul-2020	87.45	86.65	88.80	86.65	87.80	87.95	88.10	18071	15.92	513	10232	56.62
SHARDACROP	EQ	02-Jul-2020	276.50	290.30	290.30	262.70	265.10	265.35	269.28	111285	299.66	3236	69972	62.88
SHARDAMOTR	EQ	02-Jul-2020	845.35	850.55	869.95	830.00	830.00	833.50	840.61	2749	23.11	345	1378	50.13
SHEMAROO	EQ	02-Jul-2020	62.85	62.35	64.10	62.20	62.95	62.50	62.95	75215	47.35	791	56061	74.53
SHIL	EQ	02-Jul-2020	78.25	81.90	81.90	77.35	79.80	79.70	79.56	29022	23.09	470	20088	69.22
SHILPAMED	EQ	02-Jul-2020	467.50	471.65	474.50	460.00	467.00	464.60	466.12	59064	275.31	2524	28381	48.05
SHIRPUR-G	EQ	02-Jul-2020	8.70	9.10	9.10	8.70	9.00	9.00	9.06	215653	19.54	343	159275	73.86
SHIVAMAUTO	BE	02-Jul-2020	16.70	16.90	16.90	16.30	16.35	16.45	16.51	44252	7.30	264	-	-
SHIVAMILLS	EQ	02-Jul-2020	25.50	25.00	25.75	24.60	25.35	25.40	25.08	8347	2.09	133	5915	70.86
SHIVATEX	EQ	02-Jul-2020	83.30	83.30	87.45	82.65	87.45	87.05	84.58	5969	5.05	92	4082	68.39
SHK	EQ	02-Jul-2020	65.95	66.30	68.75	65.85	67.80	68.00	67.70	1176900	796.75	6382	525860	44.68
SHOPERSTOP	EQ	02-Jul-2020	169.25	172.00	173.80	167.25	168.00	167.90	169.42	105622	178.94	1730	77961	73.81
SHRADHA	SM	02-Jul-2020	23.25	24.40	24.40	24.40	24.40	24.40	24.40	2000	0.49	1	2000	100.00
SHREDIGCEM	EQ	02-Jul-2020	52.40	52.85	54.75	52.00	52.35	52.20	53.10	754898	400.86	3519	474618	62.87
SHREECEM	EQ	02-Jul-2020	22663.50	22850.00	22950.00	22511.00	22806.00	22762.85	22727.13	42084	9564.48	11326	8648	20.55
SHREEPUSHK	EQ	02-Jul-2020	92.80	92.65	95.00	90.45	91.30	90.90	92.52	20023	18.53	829	10873	54.30
SHREERAMA	EQ	02-Jul-2020	5.30	5.20	5.50	5.05	5.05	5.05	5.13	30309	1.56	60	28141	92.85
SHRENIK	EQ	02-Jul-2020	42.25	44.30	44.35	40.20	43.90	43.95	43.77	65564	28.70	170	56037	85.47
SHREYANIND	EQ	02-Jul-2020	78.45	78.45	81.40	77.60	80.90	80.55	79.93	19514	15.60	526	12765	65.41
SHREYAS	EQ	02-Jul-2020	59.60	60.00	60.85	58.55	59.50	59.55	59.47	11350	6.75	207	8196	72.21
SHRIPISTON	BE	02-Jul-2020	591.35	591.30	591.30	590.00	590.00	590.00	590.02	1015	5.99	6	-	-
SHRIRAMCIT	EQ	02-Jul-2020	680.75	678.00	691.00	672.20	685.00	685.05	685.35	57408	393.44	1937	24569	42.80
SHRIRAMEPC	EQ	02-Jul-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	106943	4.87	151	106943	100.00
SHUBHLAXMI	SM	02-Jul-2020	20.95	21.90	21.90	20.30	20.30	21.05	21.28	4000	0.85	4	4000	100.00
SHYAMCENT	BE	02-Jul-2020	4.00	3.90	4.00	3.80	3.85	3.85	3.87	27856	1.08	60	-	-
SICAGEN	EQ	02-Jul-2020	13.90	13.40	13.70	13.25	13.25	13.30	13.50	44181	5.97	127	35527	80.41
SICAL	EQ	02-Jul-2020	10.60	10.60	11.05	10.10	10.95	10.95	10.67	635089	67.76	1376	324173	51.04
SIEMENS	EQ	02-Jul-2020	1094.95	1104.40	1114.50	1086.65	1095.05	1094.55	1098.04	507202	5569.27	19174	205380	40.49
SIGIND	EQ	02-Jul-2020	22.75	22.75	23.50	21.70	22.50	22.45	22.63	12161	2.75	130	8343	68.60
SIL	BE	02-Jul-2020	10.45	10.50	10.50	9.95	9.95	9.95	9.98	18435	1.84	31	-	-
SILINV	EQ	02-Jul-2020	140.10	146.85	146.85	137.75	137.95	139.95	139.98	1048	1.47	18	1025	97.81
SILLYMONKS	SM	02-Jul-2020	27.00	25.65	25.65	25.65	25.65	25.65	25.65	5280	1.35	2	2640	50.00
SIMBHALS	BE	02-Jul-2020	6.75	6.65	6.95	6.65	6.75	6.75	6.76	12353	0.83	24	-	-
SIMPLEXINF	EQ	02-Jul-2020	27.90	28.00	28.50	27.00	27.95	27.90	27.53	154606	42.56	1034	96029	62.11
SINTERCOM	SM	02-Jul-2020	59.95	60.00	60.00	58.00	59.00	59.00	59.50	20000	11.90	6	10000	50.00
SINTEX	BE	02-Jul-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	440765	12.78	230	-	-
SIRCA	EQ	02-Jul-2020	206.70	206.05	212.00	190.10	209.05	209.80	204.44	42049	85.96	1169	27962	66.50
SIS	EQ	02-Jul-2020	381.20	389.70	389.70	378.95	384.00	383.05	383.08	28658	109.78	1122	19228	67.09
SITINET	BE	02-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	113001	2.60	75	-	-
SIYSIL	EQ	02-Jul-2020	134.30	135.00	137.45	131.20	133.30	132.80	134.23	37753	50.68	894	24564	65.07
SJVN	EQ	02-Jul-2020	21.85	21.95	21.95	21.65	21.75	21.75	21.71	6328769	1374.01	2314	5705051	90.14
SKFINDIA	EQ	02-Jul-2020	1672.00	1680.00	1687.45	1658.50	1669.00	1666.70	1669.11	71716	1197.02	7853	26546	37.02
SKIL	BE	02-Jul-2020	4.05	4.05	4.25	3.85	4.25	4.25	3.91	161023	6.29	130	-	-
SKIPPER	EQ	02-Jul-2020	42.55	43.80	43.80	40.50	41.75	41.60	41.57	202233	84.07	1752	125347	61.98
SKMEGGPROD	EQ	02-Jul-2020	31.90	31.90	33.15	31.65	32.00	32.00	32.46	25924	8.41	329	12530	48.33
SMARTLINK	EQ	02-Jul-2020	69.55	70.65	71.45	67.25	68.30	68.25	69.06	2011	1.39	85	1528	75.98
SMLISUZU	EQ	02-Jul-2020	381.90	382.00	389.00	378.10	378.90	379.45	381.51	49066	187.19	2131	27353	55.75
SMSLIFE	EQ	02-Jul-2020	299.30	302.00	308.70	299.00	305.95	304.75	303.72	6695	20.33	228	4170	62.29
SMSPHARMA	EQ	02-Jul-2020	63.35	63.90	66.40	61.40	64.60	64.75	65.01	588977	382.87	4831	176904	30.04
SNOWMAN	EQ	02-Jul-2020	29.05	29.45	29.70	28.85	28.85	28.95	29.24	277080	81.01	1221	163272	58.93
SOBHA	EQ	02-Jul-2020	224.45	227.60	228.00	221.25	223.90	222.75	224.16	159963	358.57	4853	71492	44.69
SOFTTECH	SM	02-Jul-2020	39.15	37.25	38.00	37.20	38.00	38.00	37.48	4800	1.80	3	3200	66.67
SOLARA	EQ	02-Jul-2020	658.60	659.60	659.95	640.25	647.30	645.60	651.36	44525	290.02	3241	22206	49.87
SOLARINDS	EQ	02-Jul-2020	997.10	1009.00	1009.00	984.00	991.00	990.95	993.14	10253	101.83	904	5120	49.94
SOMANYCERA	EQ	02-Jul-2020	117.00	116.95	126.60	116.20	123.45	123.05	121.30	234895	284.92	3717	152056	64.73
SOMICONVEY	EQ	02-Jul-2020	17.90	19.25	19.65	16.20	19.65	19.65	19.25	22132	4.26	140	14451	65.29
SONAMCLOCK	SM	02-Jul-2020	39.60	39.25	39.40	39.00	39.00	39.00	39.23	12000	4.71	4	12000	100.00
SONATSOFTW	EQ	02-Jul-2020	238.50	239.00	248.35	234.70	237.20	236.80	243.32	711090	1730.19	11965	156830	22.05
SONISOYA	SM	02-Jul-2020	16.25	17.05	17.05	17.05	17.05	17.05	17.05	6000	1.02	1	6000	100.00
SORILINFRA	EQ	02-Jul-2020	74.30	75.40	77.95	70.60	70.60	71.10	74.17	113954	84.52	1342	76616	67.23
SOTL	EQ	02-Jul-2020	666.95	679.95	684.95	668.30	684.40	682.80	678.88	450	3.05	78	256	56.89
SOUTHBANK	EQ	02-Jul-2020	7.70	7.85	8.05	7.85	8.05	8.05	8.01	30565884	2448.58	19508	18094971	59.20
SOUTHWEST	BE	02-Jul-2020	20.30	21.20	21.30	20.90	20.90	21.05	21.08	47562	10.02	36	-	-
SPAL	EQ	02-Jul-2020	79.25	79.90	82.00	79.05	80.00	79.65	80.51	21869	17.61	310	13218	60.44
SPANDANA	EQ	02-Jul-2020	547.35	552.00	560.05	543.95	560.00	552.95	550.77	20888	115.04	849	9626	46.08
SPARC	EQ	02-Jul-2020	159.35	160.60	162.85	158.40	159.00	159.10	160.35	669937	1074.26	7831	172891	25.81
SPECIALITY	EQ	02-Jul-2020	31.30	31.65	32.00	30.95	31.00	31.05	31.13	33544	10.44	254	20861	62.19
SPENCERS	EQ	02-Jul-2020	98.80	97.50	101.30	93.25	94.80	95.45	97.10	4516055	4385.07	30080	1116724	24.73
SPENTEX	BE	02-Jul-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	398295	4.38	222	-	-
SPIC	EQ	02-Jul-2020	20.20	20.00	20.50	19.85	20.00	20.05	20.06	87702	17.59	352	63932	72.90
SPICEJET	EQ	02-Jul-2020	49.70	50.00	51.65	49.75	50.25	50.25	50.67	2185247	1107.16	8856	908083	41.56
SPLIL	EQ	02-Jul-2020	30.85	30.25	33.00	30.25	31.15	31.45	32.08	111351	35.73	854	56769	50.98
SPMLINFRA	EQ	02-Jul-2020	9.70	9.25	10.15	9.25	9.95	9.75	9.91	57119	5.66	175	45679	79.97
SPTL	BE	02-Jul-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	204509	6.75	156	-	-
SREEL	EQ	02-Jul-2020	123.95	123.95	127.95	123.40	125.10	125.10	125.47	10314	12.94	402	4996	48.44
SREIBNPNCD	NJ	02-Jul-2020	844.00	820.00	840.00	820.00	840.00	840.00	832.42	66	0.55	2	66	100.00
SREIBNPNCD	NL	02-Jul-2020	802.00	825.00	831.00	825.00	825.00	825.00	826.74	169	1.40	4	169	100.00
SREIBNPNCD	NN	02-Jul-2020	1001.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	1	100	100.00
SREIBNPNCD	NO	02-Jul-2020	755.00	800.00	800.00	800.00	800.00	800.00	800.00	77	0.62	2	77	100.00
SREIBNPNCD	NQ	02-Jul-2020	840.00	960.00	960.00	840.00	840.00	840.00	868.14	914	7.93	17	754	82.49
SREIBNPNCD	NR	02-Jul-2020	640.10	652.00	652.00	652.00	652.00	652.00	652.00	3	0.02	1	3	100.00
SREIBNPNCD	NU	02-Jul-2020	700.21	708.16	729.00	708.16	729.00	729.00	721.23	50	0.36	6	50	100.00
SREIBNPNCD	NV	02-Jul-2020	700.00	700.00	700.00	700.00	700.00	700.00	700.00	17	0.12	1	17	100.00
SREIBNPNCD	NX	02-Jul-2020	898.00	830.00	830.00	825.00	825.00	825.00	825.10	51	0.42	5	51	100.00
SREIBNPNCD	Y2	02-Jul-2020	918.97	800.00	800.00	800.00	800.00	800.00	800.00	90	0.72	4	90	100.00
SREINFRA	EQ	02-Jul-2020	9.05	8.60	8.65	8.60	8.60	8.60	8.60	1372705	118.08	1784	977755	71.23
SRF	EQ	02-Jul-2020	3597.95	3609.50	3710.00	3609.00	3654.00	3654.20	3666.90	352012	12907.93	23565	62493	17.75
SRHHYPOLTD	EQ	02-Jul-2020	130.60	128.10	132.45	125.60	128.00	126.90	128.55	32707	42.04	795	22568	69.00
SRIPIPES	EQ	02-Jul-2020	174.45	175.50	183.80	175.50	180.20	179.80	179.77	69737	125.37	1449	41481	59.48
SRTRANSFIN	EQ	02-Jul-2020	701.35	707.30	713.50	691.25	698.00	697.95	700.16	2583516	18088.68	48724	453817	17.57
SRTRANSFIN	Y3	02-Jul-2020	1040.00	1041.00	1042.00	1041.00	1042.00	1042.00	1041.53	1182	12.31	30	1122	94.92
SRTRANSFIN	Y9	02-Jul-2020	1016.01	1020.25	1020.25	1018.00	1018.00	1018.00	1019.75	140	1.43	4	140	100.00
SRTRANSFIN	YB	02-Jul-2020	1013.50	1013.50	1013.50	1013.50	1013.50	1013.50	1013.50	5	0.05	1	5	100.00
SRTRANSFIN	YG	02-Jul-2020	1895.79	1929.90	1929.90	1897.00	1897.00	1897.15	1899.00	567	10.77	44	542	95.59
SRTRANSFIN	YH	02-Jul-2020	970.00	960.00	969.00	951.00	966.94	966.09	965.30	261	2.52	16	245	93.87
SRTRANSFIN	YI	02-Jul-2020	970.00	974.90	975.00	970.00	975.00	973.33	973.20	219	2.13	10	219	100.00
SRTRANSFIN	YJ	02-Jul-2020	984.76	984.76	984.76	984.74	984.74	984.74	984.75	18	0.18	2	18	100.00
SRTRANSFIN	YK	02-Jul-2020	962.00	965.00	968.00	963.95	964.00	964.00	965.00	622	6.00	16	622	100.00
SRTRANSFIN	YL	02-Jul-2020	955.00	959.00	960.00	950.00	950.00	950.00	958.62	642	6.15	22	642	100.00
SRTRANSFIN	YM	02-Jul-2020	1151.10	1156.85	1156.85	1156.85	1156.85	1156.85	1156.85	40	0.46	4	40	100.00
SRTRANSFIN	YN	02-Jul-2020	1075.00	1085.00	1110.00	1080.02	1110.00	1098.24	1095.44	497	5.44	8	467	93.96
SRTRANSFIN	YO	02-Jul-2020	975.09	975.05	985.00	975.00	985.00	985.00	977.77	190	1.86	7	190	100.00
SRTRANSFIN	YP	02-Jul-2020	978.20	987.00	987.00	987.00	987.00	987.00	987.00	29	0.29	2	29	100.00
SRTRANSFIN	YR	02-Jul-2020	1009.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
SRTRANSFIN	YS	02-Jul-2020	1110.01	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	18	0.19	3	18	100.00
SRTRANSFIN	YT	02-Jul-2020	1112.10	1115.00	1130.00	1115.00		1130.00	1122.50	20	0.22	2	10	50.00
SRTRANSFIN	YW	02-Jul-2020	990.00	1000.00	1009.50	1000.00	1009.50	1009.50	1007.00	19	0.19	3	19	100.00
SRTRANSFIN	YX	02-Jul-2020	994.65	982.51	982.51	982.51	982.51	982.51	982.51	30	0.29	1	30	100.00
SRTRANSFIN	YY	02-Jul-2020	976.00	984.80	984.80	984.80	984.80	984.80	984.80	4	0.04	1	4	100.00
SRTRANSFIN	Z1	02-Jul-2020	1070.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	6	0.07	1	6	100.00
SRTRANSFIN	Z6	02-Jul-2020	1044.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	02-Jul-2020	994.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
SRTRANSFIN	Z8	02-Jul-2020	998.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	150	1.50	4	150	100.00
SRTRANSFIN	ZE	02-Jul-2020	985.80	974.00	975.00	974.00	975.00	975.00	974.79	75	0.73	5	75	100.00
SRTRANSFIN	ZH	02-Jul-2020	959.00	960.00	960.00	960.00	960.00	960.00	960.00	497	4.77	10	497	100.00
SRTRANSFIN	ZK	02-Jul-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
SSINFRA	SM	02-Jul-2020	8.45	8.05	8.05	8.05	8.05	8.05	8.05	6000	0.48	2	6000	100.00
SSWL	EQ	02-Jul-2020	438.70	440.00	443.00	432.10	433.50	433.70	436.76	37199	162.47	1711	17527	47.12
STAR	EQ	02-Jul-2020	409.50	411.20	416.00	407.20	413.00	412.90	411.60	473979	1950.89	10819	115402	24.35
STARCEMENT	EQ	02-Jul-2020	86.50	87.50	89.85	87.45	88.50	87.95	88.48	153017	135.40	2258	72552	47.41
STARPAPER	EQ	02-Jul-2020	103.35	104.10	108.95	103.00	106.30	106.60	105.97	266743	282.66	4508	94231	35.33
STCINDIA	EQ	02-Jul-2020	45.65	45.65	47.45	45.00	46.25	46.40	46.54	35033	16.30	525	13259	37.85
STEELCITY	EQ	02-Jul-2020	29.35	29.05	30.00	28.45	30.00	29.85	29.72	8696	2.58	32	8042	92.48
STEELXIND	BE	02-Jul-2020	26.70	26.30	28.00	26.30	27.50	27.50	27.49	150446	41.36	116	-	-
STEL	EQ	02-Jul-2020	61.50	60.50	64.45	60.50	62.90	62.65	62.98	44892	28.27	769	21639	48.20
STERTOOLS	EQ	02-Jul-2020	165.65	165.05	172.50	163.00	168.05	168.50	169.75	23787	40.38	219	16214	68.16
STINDIA	BE	02-Jul-2020	3.80	3.80	3.80	3.65	3.65	3.70	3.72	2738	0.10	17	-	-
STRTECH	EQ	02-Jul-2020	117.55	118.00	129.90	116.00	127.00	126.85	124.86	6651580	8304.96	59722	2058176	30.94
SUBCAPCITY	BE	02-Jul-2020	5.70	5.95	5.95	5.95	5.95	5.95	5.95	3	0.00	1	-	-
SUBEX	BE	02-Jul-2020	8.20	8.40	8.50	7.80	8.30	8.25	8.20	946691	77.60	882	-	-
SUBROS	EQ	02-Jul-2020	172.45	174.90	186.50	174.90	178.40	178.25	180.66	493264	891.14	14201	208471	42.26
SUDARSCHEM	EQ	02-Jul-2020	388.45	390.00	393.75	388.00	391.20	390.45	390.24	85808	334.86	2666	21088	24.58
SUMEETINDS	BE	02-Jul-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	31021	0.74	31	-	-
SUMICHEM	EQ	02-Jul-2020	276.85	277.00	279.45	270.15	271.90	271.70	275.85	676329	1865.68	7222	404352	59.79
SUMIT	BE	02-Jul-2020	11.80	11.25	11.80	11.25	11.25	11.25	11.58	3721	0.43	34	-	-
SUMMITSEC	EQ	02-Jul-2020	337.90	334.15	341.95	334.15	334.70	335.25	336.25	6143	20.66	246	5681	92.48
SUNCLAYLTD	EQ	02-Jul-2020	1674.25	1684.95	1711.85	1652.60	1711.00	1698.25	1684.39	2265	38.15	440	1463	64.59
SUNDARAM	BE	02-Jul-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	61667	1.05	45	-	-
SUNDARMFIN	EQ	02-Jul-2020	1453.70	1453.60	1467.10	1405.00	1410.00	1416.35	1429.80	19813	283.29	2714	10750	54.26
SUNDARMHLD	EQ	02-Jul-2020	48.45	48.30	49.75	48.25	48.60	48.70	49.07	54542	26.76	389	49760	91.23
SUNDRMBRAK	EQ	02-Jul-2020	218.85	218.45	232.00	215.00	226.95	226.00	225.67	4287	9.67	192	2597	60.58
SUNDRMFAST	EQ	02-Jul-2020	375.85	374.00	387.65	374.00	380.60	381.20	381.90	37391	142.79	3313	18145	48.53
SUNFLAG	EQ	02-Jul-2020	37.50	37.40	40.35	37.30	39.25	39.35	39.43	719427	283.69	3747	236282	32.84
SUNPHARMA	EQ	02-Jul-2020	468.15	468.00	474.95	467.95	474.90	473.00	472.04	3732197	17617.52	44001	1120259	30.02
SUNTECK	EQ	02-Jul-2020	179.30	180.85	184.00	176.00	177.90	176.80	178.16	666437	1187.35	5888	318819	47.84
SUNTV	EQ	02-Jul-2020	402.05	408.00	409.00	399.60	400.70	401.10	403.14	1638708	6606.30	15382	384451	23.46
SUPERHOUSE	EQ	02-Jul-2020	84.45	83.15	85.60	81.85	82.40	82.20	83.28	46652	38.85	814	15490	33.20
SUPERSPIN	BE	02-Jul-2020	4.75	4.60	4.85	4.55	4.85	4.60	4.60	14843	0.68	82	-	-
SUPPETRO	EQ	02-Jul-2020	166.60	166.85	173.10	166.00	171.25	172.15	170.75	77844	132.92	986	59884	76.93
SUPRAJIT	EQ	02-Jul-2020	152.45	153.10	153.45	147.20	148.95	148.85	150.51	220059	331.21	5092	95654	43.47
SUPREMEENG	SM	02-Jul-2020	17.90	17.50	17.50	17.05	17.05	17.05	17.14	20000	3.43	5	16000	80.00
SUPREMEIND	EQ	02-Jul-2020	1122.80	1123.00	1145.00	1123.00	1135.00	1134.65	1133.63	21459	243.26	2344	8789	40.96
SUPREMEINF	BZ	02-Jul-2020	14.35	13.85	13.85	13.65	13.65	13.65	13.71	4060	0.56	15	-	-
SURANASOL	BE	02-Jul-2020	8.10	8.30	8.30	7.80	8.15	8.05	7.99	24523	1.96	100	-	-
SURANAT&P	EQ	02-Jul-2020	4.35	4.25	4.40	4.25	4.40	4.30	4.27	43573	1.86	99	41473	95.18
SURYALAXMI	BE	02-Jul-2020	17.65	17.15	18.40	16.85	18.20	17.80	17.34	6176	1.07	35	-	-
SURYAROSNI	EQ	02-Jul-2020	117.50	119.05	119.75	115.00	115.80	116.15	116.59	102694	119.74	1649	68869	67.06
SUTLEJTEX	EQ	02-Jul-2020	22.15	22.25	22.40	21.10	22.35	22.15	22.07	31431	6.94	261	20772	66.09
SUULD	SM	02-Jul-2020	30.75	31.25	31.25	31.25	31.25	31.25	31.25	16000	5.00	1	16000	100.00
SUVEN	EQ	02-Jul-2020	39.45	39.00	41.40	38.15	41.40	41.40	41.06	1046991	429.90	4272	659706	63.01
SUVENPHAR	EQ	02-Jul-2020	481.85	488.95	515.00	488.90	494.80	494.05	502.75	305872	1537.76	9426	167707	54.83
SUZLON	EQ	02-Jul-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	2297217	127.50	1592	2297217	100.00
SVLL	SM	02-Jul-2020	80.90	81.15	81.15	81.15	81.15	81.15	81.15	1000	0.81	1	1000	100.00
SWANENERGY	EQ	02-Jul-2020	142.50	142.15	144.95	139.20	139.30	140.55	142.23	114200	162.43	3212	17423	15.26
SWARAJENG	EQ	02-Jul-2020	1442.30	1425.00	1426.00	1397.90	1410.00	1407.90	1410.51	8025	113.19	1024	4343	54.12
SWELECTES	EQ	02-Jul-2020	112.30	112.30	119.85	112.30	117.95	116.60	118.30	35014	41.42	289	31247	89.24
SWSOLAR	EQ	02-Jul-2020	229.75	240.00	240.00	218.30	218.30	219.15	226.65	1614247	3658.69	21811	864770	53.57
SYMPHONY	EQ	02-Jul-2020	878.85	875.30	914.00	875.30	913.00	910.05	898.11	101102	908.01	8672	27432	27.13
SYNCOM	BE	02-Jul-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	165971	5.48	262	-	-
SYNGENE	EQ	02-Jul-2020	408.30	407.00	412.40	402.00	409.00	405.35	407.99	1086858	4434.30	6965	968663	89.13
TAINWALCHM	EQ	02-Jul-2020	47.05	46.75	48.95	46.75	47.50	47.95	47.50	5689	2.70	93	3038	53.40
TAJGVK	EQ	02-Jul-2020	161.45	162.50	168.30	153.45	156.30	156.65	158.82	346756	550.73	9736	124806	35.99
TAKE	EQ	02-Jul-2020	49.70	49.70	51.25	48.70	49.50	49.20	49.67	183575	91.18	1344	127428	69.41
TALBROAUTO	EQ	02-Jul-2020	108.65	108.65	111.95	106.50	109.00	108.85	108.46	26818	29.09	868	14081	52.51
TALWALKARS	BZ	02-Jul-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	57342	1.98	50	-	-
TALWGYM	BZ	02-Jul-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	26924	0.54	13	-	-
TANLA	EQ	02-Jul-2020	72.50	73.35	73.35	72.00	72.30	72.25	72.52	116287	84.33	762	74694	64.23
TANTIACONS	BE	02-Jul-2020	2.00	1.90	1.95	1.90	1.95	1.95	1.93	6644	0.13	8	-	-
TARMAT	EQ	02-Jul-2020	24.00	23.15	25.50	23.15	24.30	24.30	23.90	2269	0.54	171	972	42.84
TASTYBITE	EQ	02-Jul-2020	12488.10	12488.10	13219.00	12364.95	12720.00	12871.00	12884.10	2341	301.62	883	1459	62.32
TATACAPHSG	N4	02-Jul-2020	1040.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	1	0.01	1	1	100.00
TATACAPHSG	NA	02-Jul-2020	1105.00	1090.12	1090.12	1090.00	1090.00	1090.00	1090.01	270	2.94	3	270	100.00
TATACHEM	EQ	02-Jul-2020	308.35	309.45	312.50	308.00	310.20	309.30	309.71	833257	2580.66	12017	279003	33.48
TATACOFFEE	EQ	02-Jul-2020	81.95	82.25	82.70	81.55	82.15	81.90	82.15	267376	219.65	3616	100199	37.47
TATACOMM	EQ	02-Jul-2020	606.10	614.50	616.95	606.50	614.75	610.50	611.90	36464	223.12	3149	24676	67.67
TATACONSUM	EQ	02-Jul-2020	384.50	385.00	395.00	384.55	395.00	390.80	388.78	2607208	10136.28	45083	1392462	53.41
TATAELXSI	EQ	02-Jul-2020	902.20	903.35	926.00	903.35	911.00	911.05	918.09	827176	7594.18	20228	180988	21.88
TATAINVEST	EQ	02-Jul-2020	762.15	760.60	769.90	750.15	759.05	755.65	761.95	13337	101.62	1607	7707	57.79
TATAMETALI	EQ	02-Jul-2020	485.85	489.85	502.00	489.35	494.90	490.70	496.29	33376	165.64	2707	13645	40.88
TATAMOTORS	EQ	02-Jul-2020	100.75	100.75	102.95	100.40	101.65	101.55	101.58	48086112	48844.23	144870	5891610	12.25
TATAMTRDVR	EQ	02-Jul-2020	40.95	41.15	41.70	40.60	41.10	41.00	41.12	2882155	1185.16	12831	844256	29.29
TATAPOWER	EQ	02-Jul-2020	46.10	46.65	50.70	45.75	49.60	49.80	48.51	112208004	54434.49	162811	22382103	19.95
TATASTEEL	E1	02-Jul-2020	32.95	33.10	34.00	32.95	33.75	33.70	33.18	577024	191.47	6453	462022	80.07
TATASTEEL	EQ	02-Jul-2020	323.70	327.05	337.50	324.55	334.15	334.90	330.80	11971928	39602.72	112477	2037480	17.02
TATASTLBSL	EQ	02-Jul-2020	20.25	20.55	20.90	20.25	20.70	20.70	20.55	2280538	468.67	2985	961681	42.17
TATASTLLP	EQ	02-Jul-2020	240.65	241.00	244.15	238.05	238.10	238.95	239.91	57543	138.05	1806	43610	75.79
TBZ	EQ	02-Jul-2020	29.60	29.60	29.90	29.25	29.40	29.50	29.58	43980	13.01	360	29528	67.14
TCFSL	NB	02-Jul-2020	1086.00	1087.80	1087.85	1083.76	1084.10	1084.36	1086.01	1074	11.66	20	935	87.06
TCFSL	ND	02-Jul-2020	1124.00	1125.00	1125.00	1120.10	1123.80	1123.46	1122.24	739	8.29	20	633	85.66
TCFSL	NF	02-Jul-2020	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	50	0.58	1	50	100.00
TCFSL	NH	02-Jul-2020	1090.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	2	0.02	1	2	100.00
TCFSL	NL	02-Jul-2020	1140.00	1139.85	1139.85	1139.85	1139.85	1139.85	1139.85	119	1.36	3	119	100.00
TCI	EQ	02-Jul-2020	168.55	169.15	173.20	168.80	169.30	169.05	170.72	22918	39.13	673	15685	68.44
TCIDEVELOP	EQ	02-Jul-2020	273.75	275.05	282.40	270.00	280.95	277.65	276.05	221	0.61	29	123	55.66
TCIEXP	EQ	02-Jul-2020	672.80	678.00	681.70	654.00	669.95	658.75	659.04	45366	298.98	3024	34325	75.66
TCIFINANCE	BE	02-Jul-2020	7.90	7.90	7.90	7.55	7.55	7.55	7.71	2865	0.22	25	-	-
TCNSBRANDS	EQ	02-Jul-2020	339.35	348.65	356.30	343.70	355.00	355.85	355.12	20020	71.10	2275	15643	78.14
TCPLPACK	EQ	02-Jul-2020	264.05	264.65	268.50	254.00	258.00	260.55	260.91	3464	9.04	168	1721	49.68
TCS	EQ	02-Jul-2020	2092.05	2102.00	2165.00	2098.00	2159.00	2157.15	2143.79	3758709	80578.66	140145	1413974	37.62
TDPOWERSYS	EQ	02-Jul-2020	115.70	115.90	121.35	115.00	118.70	119.10	118.53	81837	97.00	1874	51226	62.60
TEAMLEASE	EQ	02-Jul-2020	1650.20	1668.95	1680.55	1630.00	1660.00	1659.70	1654.05	20967	346.80	2173	16171	77.13
TECHM	EQ	02-Jul-2020	545.90	549.90	562.50	542.50	562.50	560.85	554.33	5966758	33075.67	156600	2951288	49.46
TECHNOE	EQ	02-Jul-2020	183.80	188.95	197.75	184.10	187.90	186.20	186.37	12361	23.04	624	9064	73.33
TECHNOFAB	BE	02-Jul-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	14657	1.52	42	-	-
TEJASNET	BE	02-Jul-2020	49.15	49.50	49.90	48.75	48.80	48.95	49.18	134588	66.19	697	-	-
TERASOFT	EQ	02-Jul-2020	25.25	26.00	26.30	24.65	25.55	25.55	25.54	45961	11.74	418	23459	51.04
TEXINFRA	EQ	02-Jul-2020	39.30	43.20	43.20	39.80	40.00	40.35	41.81	201405	84.21	1636	106920	53.09
TEXMOPIPES	EQ	02-Jul-2020	14.15	14.15	14.80	13.50	14.45	14.45	14.15	146368	20.71	467	80725	55.15
TEXRAIL	EQ	02-Jul-2020	26.05	30.70	30.70	28.20	29.50	29.40	29.64	5424294	1608.02	21547	1870973	34.49
TFCILTD	EQ	02-Jul-2020	40.85	42.85	42.85	38.85	41.00	40.75	41.12	2140298	879.99	4266	1168774	54.61
THANGAMAYL	EQ	02-Jul-2020	255.15	255.15	263.15	254.85	259.15	259.30	259.64	16235	42.15	790	10234	63.04
THEINVEST	EQ	02-Jul-2020	107.00	102.95	108.00	102.95	106.00	106.35	105.59	10584	11.18	247	9335	88.20
THEJO	SM	02-Jul-2020	579.90	565.10	565.10	559.00	559.00	561.00	562.81	1800	10.13	8	1200	66.67
THEMISMED	EQ	02-Jul-2020	340.10	341.00	352.00	341.00	346.00	345.05	344.89	1298	4.48	102	1095	84.36
THERMAX	EQ	02-Jul-2020	739.70	744.00	760.00	742.05	759.00	755.00	750.54	47985	360.15	1983	37669	78.50
THOMASCOOK	EQ	02-Jul-2020	27.00	27.60	27.70	27.00	27.70	27.65	27.37	227540	62.27	1214	141446	62.16
THOMASCOTT	BE	02-Jul-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	157	0.01	2	-	-
THYROCARE	EQ	02-Jul-2020	503.60	507.95	522.00	505.25	512.00	511.00	514.84	76233	392.48	3216	32306	42.38
TI	EQ	02-Jul-2020	20.20	19.20	20.80	19.20	19.50	19.45	19.54	238727	46.66	1035	166334	69.68
TIDEWATER	EQ	02-Jul-2020	4105.15	4110.00	4116.95	4077.50	4104.00	4098.30	4098.98	1167	47.84	341	833	71.38
TIIL	EQ	02-Jul-2020	250.40	248.30	257.00	247.40	252.00	251.45	251.33	2170	5.45	158	1763	81.24
TIINDIA	EQ	02-Jul-2020	447.50	451.00	451.00	443.10	446.00	444.60	446.83	20225	90.37	1115	14862	73.48
TIJARIA	EQ	02-Jul-2020	8.55	8.75	8.75	8.15	8.15	8.15	8.36	49500	4.14	132	45549	92.02
TIL	EQ	02-Jul-2020	140.65	141.15	147.65	141.15	147.50	146.30	144.90	6965	10.09	797	3359	48.23
TIMESGTY	EQ	02-Jul-2020	23.55	22.65	24.80	22.65	24.00	23.60	23.65	1850	0.44	10	350	18.92
TIMETECHNO	EQ	02-Jul-2020	38.00	38.50	38.70	37.20	37.40	37.35	37.75	249052	94.01	2041	185879	74.63
TIMKEN	EQ	02-Jul-2020	965.50	978.95	1084.50	968.35	1012.00	1011.10	1036.39	350979	3637.50	20724	52766	15.03
TINPLATE	EQ	02-Jul-2020	118.10	118.90	122.70	117.60	121.45	121.35	120.87	802520	969.99	12276	203713	25.38
TIPSINDLTD	EQ	02-Jul-2020	134.95	138.95	142.75	134.30	138.00	136.65	136.35	9284	12.66	383	5797	62.44
TIRUMALCHM	EQ	02-Jul-2020	49.85	50.05	50.80	49.50	49.55	49.75	50.12	411845	206.41	2707	187208	45.46
TIRUPATIFL	SM	02-Jul-2020	28.00	28.05	28.05	28.05	28.05	28.05	28.05	3200	0.90	1	3200	100.00
TITAN	EQ	02-Jul-2020	948.20	956.95	994.00	953.10	984.20	986.40	974.70	3845200	37479.29	99356	1080431	28.10
TMRVL	BE	02-Jul-2020	9.70	9.70	9.85	9.50	9.75	9.80	9.73	50152	4.88	182	-	-
TNPETRO	EQ	02-Jul-2020	34.90	34.70	35.60	34.10	34.50	34.40	34.63	77189	26.73	780	51212	66.35
TNPL	EQ	02-Jul-2020	111.00	112.65	113.45	110.00	110.90	110.50	111.42	251765	280.53	4160	135703	53.90
TNTELE	BE	02-Jul-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.94	34038	0.66	56	-	-
TOKYOPLAST	EQ	02-Jul-2020	62.35	70.40	70.40	50.35	57.95	60.60	63.17	86754	54.80	1102	42210	48.65
TORNTPHARM	EQ	02-Jul-2020	2338.10	2354.00	2375.50	2329.10	2357.00	2350.95	2350.95	369749	8692.61	19911	133926	36.22
TORNTPOWER	EQ	02-Jul-2020	321.80	324.00	327.35	321.55	324.10	324.25	324.93	929558	3020.38	10543	108334	11.65
TOUCHWOOD	BE	02-Jul-2020	46.75	46.75	46.75	44.45	45.90	45.90	45.23	648	0.29	19	-	-
TPLPLASTEH	EQ	02-Jul-2020	111.15	108.55	113.65	108.55	109.05	110.00	110.83	7268	8.05	401	3244	44.63
TRANSWIND	SM	02-Jul-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	104000	10.14	26	104000	100.00
TREEHOUSE	EQ	02-Jul-2020	4.85	4.85	4.85	4.65	4.65	4.70	4.69	64861	3.04	178	39410	60.76
TREJHARA	EQ	02-Jul-2020	9.10	9.40	9.55	9.10	9.55	9.55	9.40	35065	3.30	185	25442	72.56
TRENT	EQ	02-Jul-2020	614.35	616.05	630.00	606.85	610.00	610.45	617.80	164055	1013.54	7860	96140	58.60
TRF	EQ	02-Jul-2020	73.85	75.95	77.70	74.30	76.70	76.70	76.04	20611	15.67	436	15688	76.11
TRIDENT	EQ	02-Jul-2020	6.90	6.95	7.00	6.85	6.95	6.85	6.90	6228668	429.79	8768	4248013	68.20
TRIGYN	EQ	02-Jul-2020	34.35	33.25	35.95	33.25	34.10	34.15	34.87	54128	18.88	335	40009	73.92
TRIL	EQ	02-Jul-2020	11.95	11.90	12.70	11.00	12.00	11.45	11.94	594395	70.99	1506	311298	52.37
TRITURBINE	EQ	02-Jul-2020	69.50	69.40	70.90	69.00	70.25	70.05	69.80	23725	16.56	462	15194	64.04
TRIVENI	EQ	02-Jul-2020	55.15	55.50	55.70	54.90	55.00	55.05	55.19	142718	78.77	943	91660	64.22
TTKHLTCARE	EQ	02-Jul-2020	434.75	436.35	450.00	430.00	450.00	439.60	437.07	1260	5.51	112	956	75.87
TTKPRESTIG	EQ	02-Jul-2020	5404.30	5410.00	5560.00	5410.00	5500.00	5521.95	5492.99	6415	352.38	2390	4623	72.07
TTL	EQ	02-Jul-2020	29.40	29.55	30.95	28.75	29.25	29.25	29.43	3352	0.99	174	2596	77.45
TTML	EQ	02-Jul-2020	3.80	3.70	3.80	3.65	3.70	3.70	3.70	2889983	106.85	2663	1771031	61.28
TV18BRDCST	EQ	02-Jul-2020	35.30	36.05	36.40	34.90	35.10	35.15	35.63	4310177	1535.85	7576	2111723	48.99
TVSELECT	BE	02-Jul-2020	100.60	100.20	102.60	95.60	99.60	100.00	99.57	17582	17.51	260	-	-
TVSMOTOR	EQ	02-Jul-2020	383.85	387.00	389.95	381.20	385.00	385.50	385.63	2343732	9038.09	39629	487434	20.80
TVSSRICHAK	EQ	02-Jul-2020	1386.50	1388.00	1444.40	1388.00	1433.00	1434.75	1422.97	17483	248.78	1935	8147	46.60
TVTODAY	EQ	02-Jul-2020	185.10	186.00	194.00	186.00	188.55	189.75	190.35	69572	132.43	2554	37607	54.05
TVVISION	BE	02-Jul-2020	2.10	2.20	2.20	2.15	2.20	2.20	2.18	4799	0.10	9	-	-
TWL	EQ	02-Jul-2020	34.35	36.05	36.05	36.05	36.05	36.05	36.05	116948	42.16	207	116948	100.00
UBL	EQ	02-Jul-2020	1023.60	1035.00	1060.95	1029.10	1055.00	1055.70	1051.96	625689	6581.97	28380	206049	32.93
UBSG1GP	MF	02-Jul-2020	0.53	0.58	0.58	0.48	0.48	0.48	0.48	30610	0.15	11	30610	100.00
UBSG1GPD	MF	02-Jul-2020	0.50	0.45	0.55	0.45	0.45	0.45	0.45	127308	0.58	44	127308	100.00
UCALFUEL	EQ	02-Jul-2020	110.90	112.05	117.00	111.05	116.35	115.45	114.53	53156	60.88	1626	23731	44.64
UCOBANK	EQ	02-Jul-2020	15.05	14.85	15.15	14.15	14.75	14.65	14.88	3544752	527.55	26353	1721176	48.56
UFLEX	EQ	02-Jul-2020	214.30	218.85	218.85	212.00	213.70	213.90	214.91	209142	449.46	5930	97632	46.68
UFO	EQ	02-Jul-2020	73.85	73.95	74.90	72.15	73.00	72.85	73.19	177309	129.78	2149	84997	47.94
UGARSUGAR	EQ	02-Jul-2020	14.10	14.10	14.20	14.00	14.00	14.00	14.08	77208	10.87	297	44328	57.41
UJAAS	EQ	02-Jul-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	362406	31.17	855	361991	99.89
UJJIVAN	EQ	02-Jul-2020	233.50	235.70	241.30	229.50	238.00	238.95	235.19	6099468	14345.21	46747	524766	8.60
UJJIVANSFB	EQ	02-Jul-2020	30.05	30.30	30.70	29.85	30.25	30.20	30.25	1145253	346.43	4512	546935	47.76
ULTRACEMCO	EQ	02-Jul-2020	3898.60	3911.00	3947.00	3882.00	3920.00	3914.95	3914.02	294329	11520.10	24895	125542	42.65
UMANGDAIRY	BE	02-Jul-2020	48.20	49.95	49.95	46.50	49.50	49.50	48.72	12811	6.24	149	-	-
UNICHEMLAB	EQ	02-Jul-2020	174.25	174.25	190.00	174.25	179.40	180.50	179.97	190202	342.31	3630	81617	42.91
UNIENTER	EQ	02-Jul-2020	60.70	60.70	62.85	59.60	60.00	60.00	60.93	3992	2.43	76	3099	77.63
UNIINFO	SM	02-Jul-2020	13.00	12.35	12.35	12.35	12.35	12.35	12.35	6000	0.74	3	4000	66.67
UNIONBANK	EQ	02-Jul-2020	32.50	32.50	32.95	32.10	32.45	32.40	32.53	3526830	1147.19	8590	1065890	30.22
UNIPLY	EQ	02-Jul-2020	7.10	7.45	7.45	7.25	7.45	7.45	7.43	1749817	130.10	1438	1465249	83.74
UNITECH	BZ	02-Jul-2020	2.40	2.50	2.50	2.30	2.30	2.30	2.35	6645198	156.21	2573	-	-
UNITEDPOLY	SM	02-Jul-2020	7.75	8.10	8.10	8.10	8.10	8.10	8.10	90000	7.29	4	90000	100.00
UNITEDTEA	EQ	02-Jul-2020	254.30	255.00	258.95	244.05	248.55	249.45	249.11	562	1.40	87	373	66.37
UNITY	BZ	02-Jul-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	121174	1.39	141	-	-
UNIVASTU	EQ	02-Jul-2020	34.65	34.65	36.00	32.10	33.00	32.75	33.26	30821	10.25	142	27932	90.63
UNIVCABLES	EQ	02-Jul-2020	116.40	117.35	119.70	115.65	117.45	117.45	118.27	8604	10.18	338	4514	52.46
UNIVPHOTO	EQ	02-Jul-2020	93.90	94.40	95.70	89.60	93.60	94.75	93.47	1771	1.66	68	973	54.94
UPL	EQ	02-Jul-2020	446.95	451.35	453.75	440.35	442.50	442.45	444.06	3807815	16908.88	58568	915307	24.04
URJA	BE	02-Jul-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	427616	19.88	340	-	-
USHAMART	EQ	02-Jul-2020	19.25	19.50	20.00	19.15	19.30	19.25	19.34	181108	35.02	539	121547	67.11
UTIFEFRGR4	MF	02-Jul-2020	8.40	8.40	8.40	8.40	8.40	8.40	8.40	2000	0.17	4	2000	100.00
UTINEXT50	EQ	02-Jul-2020	264.36	265.00	269.97	262.70	264.01	264.01	264.69	8029	21.25	37	3978	49.55
UTINIFTETF	EQ	02-Jul-2020	1108.77	1113.50	1125.05	1113.50	1124.00	1122.75	1120.77	476	5.33	32	448	94.12
UTISENSETF	EQ	02-Jul-2020	376.00	376.00	387.70	375.05	375.55	377.77	378.36	949	3.59	101	683	71.97
UTISXN50	EQ	02-Jul-2020	275.04	276.16	300.00	276.12	276.12	292.28	292.29	28	0.08	22	22	78.57
UTTAMSTL	BE	02-Jul-2020	8.75	8.35	8.35	8.35	8.35	8.35	8.35	69828	5.83	151	-	-
UTTAMSUGAR	EQ	02-Jul-2020	75.55	75.60	76.55	75.60	76.40	76.10	76.18	14928	11.37	387	7424	49.73
UVSL	BE	02-Jul-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.72	294726266	2122.29	39203	-	-
V2RETAIL	EQ	02-Jul-2020	56.40	56.40	57.00	54.75	55.00	55.25	55.72	105384	58.72	1230	64052	60.78
VADILALIND	EQ	02-Jul-2020	523.60	523.65	527.00	518.75	520.65	522.55	522.94	3487	18.23	255	2049	58.76
VAIBHAVGBL	EQ	02-Jul-2020	1291.80	1298.00	1305.00	1270.00	1274.40	1275.30	1292.10	51919	670.85	3951	40959	78.89
VAISHALI	EQ	02-Jul-2020	48.00	50.95	51.00	48.00	48.95	48.70	49.45	17281	8.55	172	8340	48.26
VAKRANGEE	EQ	02-Jul-2020	35.00	36.00	36.00	35.05	35.50	35.50	35.49	2308440	819.23	3218	1793684	77.70
VARDHACRLC	EQ	02-Jul-2020	31.70	32.90	32.90	31.05	31.30	31.45	31.65	23826	7.54	190	16661	69.93
VARDMNPOLY	BE	02-Jul-2020	7.90	8.25	8.25	8.20	8.25	8.25	8.24	20261	1.67	52	-	-
VARROC	EQ	02-Jul-2020	182.95	182.95	185.95	182.00	184.85	183.50	184.12	112388	206.93	2540	61279	54.52
VASCONEQ	EQ	02-Jul-2020	9.95	10.35	10.35	9.85	9.90	9.95	9.92	271809	26.97	224	247738	91.14
VASWANI	BE	02-Jul-2020	6.00	6.00	6.30	5.70	6.20	6.20	6.12	5766	0.35	27	-	-
VBL	EQ	02-Jul-2020	690.75	694.50	704.00	678.70	682.00	681.50	687.38	133418	917.08	8557	71519	53.61
VEDL	EQ	02-Jul-2020	107.70	108.00	108.65	106.00	106.75	106.40	106.89	12174342	13013.71	43618	4189037	34.41
VENKEYS	EQ	02-Jul-2020	1102.00	1103.05	1110.00	1090.80	1101.00	1101.95	1100.39	56537	622.13	4491	16817	29.75
VENUSREM	BE	02-Jul-2020	56.95	56.95	59.75	54.15	58.20	59.50	57.53	45618	26.24	302	-	-
VERTOZ	EQ	02-Jul-2020	86.70	95.35	95.35	95.35	95.35	95.35	95.35	269114	256.60	328	189114	70.27
VESUVIUS	EQ	02-Jul-2020	919.00	925.05	938.65	916.30	916.30	919.05	926.56	1816	16.83	261	1106	60.90
VETO	EQ	02-Jul-2020	48.05	50.00	50.00	47.20	47.30	47.40	48.47	22975	11.14	263	17798	77.47
VGUARD	EQ	02-Jul-2020	169.80	170.05	171.25	170.00	170.90	170.75	170.74	220586	376.63	2766	140349	63.63
VHL	EQ	02-Jul-2020	1161.10	1161.10	1209.40	1152.00	1153.60	1153.60	1171.09	339	3.97	54	289	85.25
VICEROY	BE	02-Jul-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	47034	1.55	67	-	-
VIDEOIND	BZ	02-Jul-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	109971	2.75	57	-	-
VIDHIING	EQ	02-Jul-2020	69.75	71.80	71.80	68.10	68.95	68.60	69.37	49922	34.63	968	34999	70.11
VIJIFIN	BE	02-Jul-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.08	315210	3.40	264	-	-
VIKASECO	EQ	02-Jul-2020	4.15	4.05	4.15	3.95	3.95	4.00	4.03	2056515	82.97	1264	1436987	69.87
VIKASMCORP	BE	02-Jul-2020	5.20	5.20	5.45	5.20	5.45	5.45	5.43	2781238	151.03	883	-	-
VIKASPROP	EQ	02-Jul-2020	3.90	3.85	3.85	3.85	3.85	3.85	3.85	216695	8.34	497	216695	100.00
VIKASWSP	EQ	02-Jul-2020	6.35	6.35	6.65	6.25	6.65	6.65	6.54	377386	24.70	232	312525	82.81
VIMTALABS	EQ	02-Jul-2020	84.30	85.45	85.95	84.30	85.15	85.20	85.00	47481	40.36	919	29799	62.76
VINATIORGA	EQ	02-Jul-2020	962.55	963.40	979.80	960.00	962.00	963.70	968.13	39956	386.83	2975	19698	49.30
VINDHYATEL	EQ	02-Jul-2020	735.55	736.95	748.20	730.00	735.00	734.10	740.34	6695	49.57	562	3640	54.37
VINYLINDIA	EQ	02-Jul-2020	91.65	92.00	93.65	91.10	92.00	91.80	91.99	53819	49.51	932	35498	65.96
VIPCLOTHNG	BE	02-Jul-2020	8.85	8.45	9.25	8.45	9.25	9.25	8.82	130200	11.48	259	-	-
VIPIND	EQ	02-Jul-2020	257.45	259.00	264.15	257.55	258.15	259.20	261.14	380438	993.48	9292	107948	28.37
VIPULLTD	EQ	02-Jul-2020	15.45	16.15	16.15	14.70	15.05	15.10	14.89	8326	1.24	75	6897	82.84
VISAKAIND	EQ	02-Jul-2020	233.95	230.60	240.00	230.60	237.00	233.85	235.41	22528	53.03	762	11305	50.18
VISASTEEL	BE	02-Jul-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	20441	1.54	36	-	-
VISHAL	BE	02-Jul-2020	258.00	251.00	257.95	251.00	255.00	255.00	255.03	51079	130.27	47	-	-
VISHNU	EQ	02-Jul-2020	127.45	127.15	132.65	127.00	129.15	129.25	128.83	10429	13.44	376	5638	54.06
VISHWARAJ	EQ	02-Jul-2020	81.30	82.45	82.90	78.00	81.50	81.00	80.71	19828	16.00	360	11597	58.49
VIVIMEDLAB	BE	02-Jul-2020	12.65	12.70	13.25	12.25	12.70	13.10	12.91	81050	10.47	269	-	-
VLSFINANCE	EQ	02-Jul-2020	49.10	50.10	51.90	48.15	48.60	48.95	49.05	13532	6.64	246	7877	58.21
VMART	EQ	02-Jul-2020	1770.55	1785.00	1831.90	1770.00	1801.05	1809.85	1811.59	14860	269.20	2345	8109	54.57
VOLTAMP	EQ	02-Jul-2020	1063.20	1056.50	1121.85	1028.30	1096.45	1089.45	1090.76	25187	274.73	3994	10238	40.65
VOLTAS	EQ	02-Jul-2020	542.45	545.00	564.80	544.05	564.20	562.15	556.91	3237452	18029.63	50603	984606	30.41
VRLLOG	EQ	02-Jul-2020	159.75	162.90	163.00	160.45	160.90	161.10	161.13	65457	105.47	1594	38612	58.99
VSSL	BE	02-Jul-2020	61.75	60.00	62.90	59.25	60.00	60.15	60.46	5867	3.55	51	-	-
VSTIND	EQ	02-Jul-2020	3139.90	3112.05	3171.00	3112.05	3165.00	3160.20	3155.00	6819	215.14	1116	2909	42.66
VSTTILLERS	EQ	02-Jul-2020	1349.75	1363.95	1421.00	1350.60	1390.00	1393.60	1392.32	51988	723.84	4721	24735	47.58
VTL	EQ	02-Jul-2020	658.70	658.70	672.00	655.00	669.90	667.15	663.45	12189	80.87	1474	7837	64.30
WABAG	EQ	02-Jul-2020	106.60	109.00	111.50	105.65	110.25	110.45	108.03	251615	271.83	9041	152703	60.69
WABCOINDIA	EQ	02-Jul-2020	6884.25	6890.00	6890.00	6871.00	6879.00	6879.20	6877.67	2884	198.35	236	2605	90.33
WALCHANNAG	EQ	02-Jul-2020	49.20	49.30	54.10	49.30	54.10	54.10	53.24	919767	489.69	4330	392941	42.72
WANBURY	BE	02-Jul-2020	24.00	24.00	24.00	22.80	23.25	23.25	23.06	22141	5.11	110	-	-
WATERBASE	EQ	02-Jul-2020	101.85	101.90	104.70	101.90	102.90	102.50	103.15	156368	161.29	2010	57553	36.81
WEBELSOLAR	BE	02-Jul-2020	21.10	20.25	21.50	20.05	20.30	20.30	20.35	71571	14.56	257	-	-
WEIZMANIND	EQ	02-Jul-2020	24.10	25.90	25.90	23.00	24.65	24.90	25.01	9880	2.47	73	5539	56.06
WELCORP	EQ	02-Jul-2020	80.10	81.00	81.80	80.55	80.90	80.95	81.10	527784	428.01	3061	264269	50.07
WELENT	EQ	02-Jul-2020	63.35	63.90	68.10	63.65	66.00	65.90	64.95	1082231	702.93	2684	907455	83.85
WELINV	EQ	02-Jul-2020	215.00	210.00	223.90	210.00	222.90	222.90	215.15	386	0.83	12	360	93.26
WELSPUNIND	EQ	02-Jul-2020	35.70	35.70	36.40	35.25	35.60	35.55	35.85	489520	175.48	2302	320007	65.37
WENDT	EQ	02-Jul-2020	2667.60	2669.05	2705.05	2651.00	2652.00	2662.25	2661.28	300	7.98	135	183	61.00
WESTLIFE	EQ	02-Jul-2020	308.50	308.50	311.35	303.10	310.00	309.90	307.00	151421	464.86	3562	68353	45.14
WHEELS	EQ	02-Jul-2020	441.00	447.00	455.00	440.75	445.50	444.70	446.97	23662	105.76	1643	12848	54.30
WHIRLPOOL	EQ	02-Jul-2020	2050.95	2068.00	2188.00	2050.05	2110.00	2102.30	2109.01	116739	2462.03	10361	53584	45.90
WILLAMAGOR	EQ	02-Jul-2020	17.45	17.45	17.60	16.60	17.15	16.85	16.93	9613	1.63	108	7040	73.23
WINDMACHIN	EQ	02-Jul-2020	14.70	14.95	15.20	14.70	14.80	14.80	14.88	13516	2.01	117	9832	72.74
WIPL	BE	02-Jul-2020	50.00	50.00	50.10	50.00	50.00	50.00	50.00	5005	2.50	11	-	-
WIPRO	EQ	02-Jul-2020	219.05	221.00	225.45	219.55	223.65	224.20	223.95	7179975	16079.61	69076	1973868	27.49
WOCKPHARMA	EQ	02-Jul-2020	280.05	282.00	282.45	273.20	274.00	274.75	276.53	536877	1484.63	10996	205946	38.36
WONDERLA	EQ	02-Jul-2020	129.90	129.90	131.95	129.00	130.00	130.00	130.03	31098	40.44	1349	20670	66.47
WORTH	SM	02-Jul-2020	46.05	46.00	49.00	46.00	49.00	49.00	47.83	4500	2.15	3	4500	100.00
WSI	BE	02-Jul-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.77	62652	1.11	53	-	-
WSTCSTPAPR	EQ	02-Jul-2020	188.15	188.50	193.70	187.55	189.85	189.35	190.74	138261	263.72	3672	58408	42.24
XCHANGING	EQ	02-Jul-2020	45.85	46.75	46.75	43.15	45.05	45.15	45.15	24718	11.16	324	16662	67.41
XELPMOC	BE	02-Jul-2020	72.50	72.50	73.80	69.35	73.00	72.85	72.45	1865	1.35	29	-	-
XPROINDIA	BE	02-Jul-2020	27.45	26.15	27.45	26.10	26.10	26.10	26.24	6760	1.77	89	-	-
YESBANK	EQ	02-Jul-2020	26.90	27.30	27.30	26.05	26.35	26.25	26.55	15605957	4143.01	38191	8236507	52.78
ZEEL	EQ	02-Jul-2020	175.40	177.00	179.25	173.00	175.25	174.40	175.43	13114943	23008.10	82661	2387776	18.21
ZEEL	P2	02-Jul-2020	3.50	3.50	3.50	3.45	3.50	3.50	3.50	316968	11.09	50	316968	100.00
ZEELEARN	EQ	02-Jul-2020	15.85	16.30	16.35	15.80	15.90	16.00	15.98	683854	109.29	1763	417856	61.10
ZEEMEDIA	BE	02-Jul-2020	6.65	6.85	6.85	6.35	6.75	6.65	6.53	3454379	225.63	2146	-	-
ZENITHEXPO	EQ	02-Jul-2020	37.35	36.25	38.90	36.25	38.15	37.85	37.55	2239	0.84	37	1390	62.08
ZENSARTECH	EQ	02-Jul-2020	124.90	126.95	132.30	125.20	129.40	129.25	129.34	171823	222.24	2363	88209	51.34
ZENTEC	EQ	02-Jul-2020	52.70	53.95	54.80	52.65	54.35	54.55	54.18	260031	140.89	2279	161194	61.99
ZODIAC	SM	02-Jul-2020	19.50	18.55	18.55	18.55	18.55	18.55	18.55	2000	0.37	1	2000	100.00
ZODIACLOTH	EQ	02-Jul-2020	125.70	127.95	130.00	125.25	129.50	129.25	128.59	14098	18.13	274	10015	71.04
ZODJRDMKJ	EQ	02-Jul-2020	24.60	24.80	26.45	23.35	24.80	25.55	25.27	28313	7.15	715	3358	11.86
ZOTA	EQ	02-Jul-2020	142.40	141.05	145.30	141.05	144.20	144.20	142.55	3056	4.36	68	2590	84.75
ZUARI	EQ	02-Jul-2020	99.80	99.00	102.00	99.00	100.00	100.10	100.87	22018	22.21	729	12436	56.48
ZUARIGLOB	EQ	02-Jul-2020	52.50	53.55	54.65	52.10	53.80	53.90	53.92	26190	14.12	388	17347	66.24
ZYDUSWELL	EQ	02-Jul-2020	1275.85	1275.85	1309.40	1271.60	1307.95	1296.35	1283.98	27568	353.97	1987	18970	68.81