nse-sec-bhavdata-full-2020-07-15.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	15-Jul-2020	31.85	32.10	32.70	31.50	31.80	31.80	32.06	47493	15.23	579	24961	52.56
21STCENMGM	EQ	15-Jul-2020	10.75	10.75	10.75	10.55	10.55	10.55	10.58	250	0.03	7	250	100.00
3IINFOTECH	EQ	15-Jul-2020	2.55	2.55	2.65	2.55	2.65	2.60	2.64	3494290	92.15	1451	2174532	62.23
3MINDIA	EQ	15-Jul-2020	20099.35	20200.00	20483.95	20038.00	20328.30	20375.90	20291.93	4378	888.38	1826	1799	41.09
509GS2022	GS	15-Jul-2020	99.00	99.00	99.00	97.25	97.50	97.50	98.21	6	0.01	6	3	50.00
522GS2025	GS	15-Jul-2020	98.00	93.14	96.00	93.13	93.50	93.50	93.65	24	0.02	4	14	58.33
5PAISA	EQ	15-Jul-2020	325.20	341.45	341.45	341.45	341.45	341.45	341.45	12700	43.36	115	12700	100.00
63MOONS	BE	15-Jul-2020	70.35	70.35	73.85	70.00	73.00	73.15	73.08	25279	18.47	294	-	-
757GS2033	GS	15-Jul-2020	116.00	116.00	116.00	112.00	112.00	112.00	114.00	4	0.00	3	2	50.00
763GS2059	GS	15-Jul-2020	112.70	115.70	118.33	115.70	118.33	118.33	117.45	300	0.35	3	300	100.00
813GS2045	GS	15-Jul-2020	108.00	113.40	113.40	113.40	113.40	113.40	113.40	6	0.01	2	6	100.00
824GS2027	GS	15-Jul-2020	106.00	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
A2ZINFRA	EQ	15-Jul-2020	4.75	4.70	4.90	4.70	4.80	4.75	4.79	138524	6.64	226	89802	64.83
AAKASH	SM	15-Jul-2020	31.95	32.05	33.50	31.50	33.50	32.00	32.11	57000	18.30	8	54000	94.74
AARON	SM	15-Jul-2020	43.45	43.10	43.10	43.10	43.10	43.10	43.10	6600	2.84	2	6600	100.00
AARTIDRUGS	EQ	15-Jul-2020	1350.45	1355.00	1459.90	1355.00	1422.00	1419.45	1427.53	141273	2016.71	9242	76910	54.44
AARTIIND	EQ	15-Jul-2020	917.40	918.00	924.00	910.00	913.40	913.80	915.97	327137	2996.48	16940	188815	57.72
AARTISURF	BE	15-Jul-2020	478.80	454.90	454.90	454.90	454.90	454.90	454.90	1061	4.83	83	-	-
AARVEEDEN	BE	15-Jul-2020	10.75	10.50	10.90	10.25	10.85	10.85	10.50	2468	0.26	17	-	-
AARVI	EQ	15-Jul-2020	35.15	33.85	35.85	33.40	33.40	33.40	33.56	4592	1.54	76	3410	74.26
AAVAS	EQ	15-Jul-2020	1268.55	1269.10	1306.00	1269.10	1295.00	1291.55	1304.50	380997	4970.11	3592	371098	97.40
ABAN	EQ	15-Jul-2020	25.45	25.60	25.90	24.40	24.60	24.65	25.19	83560	21.05	779	49696	59.47
ABB	EQ	15-Jul-2020	908.15	916.00	933.00	900.90	906.10	905.80	915.57	137247	1256.59	5927	35680	26.00
ABBOTINDIA	EQ	15-Jul-2020	15248.35	15339.00	15420.00	15175.00	15200.00	15212.25	15267.18	10240	1563.36	4633	4946	48.30
ABCAPITAL	EQ	15-Jul-2020	57.95	58.50	59.30	57.25	57.40	57.55	58.33	1738316	1013.90	13778	728080	41.88
ABFRL	EQ	15-Jul-2020	118.45	119.00	119.90	115.00	116.00	115.60	117.41	754011	885.25	7866	307572	40.79
ABFRL-RE	BE	15-Jul-2020	12.35	11.25	12.00	10.35	11.15	11.10	11.17	1066982	119.18	5069	-	-
ABSLBANETF	EQ	15-Jul-2020	216.55	224.99	224.99	217.05	217.05	217.05	218.64	1639	3.58	12	1635	99.76
ABSLNN50ET	EQ	15-Jul-2020	257.61	267.99	267.99	255.10	255.10	256.48	259.34	10	0.03	5	7	70.00
ABSLRIF6RG	MF	15-Jul-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	3500	0.21	3	3500	100.00
ACC	EQ	15-Jul-2020	1294.10	1301.00	1313.45	1285.00	1287.00	1287.00	1299.94	1351334	17566.51	41513	414465	30.67
ACCELYA	EQ	15-Jul-2020	944.45	944.45	951.45	942.55	948.40	947.65	947.97	17165	162.72	800	8760	51.03
ACCORD	SM	15-Jul-2020	10.35	12.40	12.40	12.40	12.40	12.40	12.40	2000	0.25	1	2000	100.00
ACCURACY	SM	15-Jul-2020	39.50	40.00	41.00	39.15	40.95	40.95	40.48	38400	15.54	23	28800	75.00
ACE	EQ	15-Jul-2020	59.45	59.90	61.00	58.00	58.25	58.25	59.62	183762	109.55	1171	95976	52.23
ADANIENT	EQ	15-Jul-2020	149.75	150.10	153.85	147.00	147.65	147.75	151.02	2180515	3292.94	15706	383371	17.58
ADANIGAS	EQ	15-Jul-2020	148.95	150.45	153.75	148.05	149.45	148.90	151.30	1038057	1570.61	9036	327869	31.58
ADANIGREEN	EQ	15-Jul-2020	348.10	348.00	365.50	346.15	356.15	354.55	361.40	1980494	7157.57	30463	493942	24.94
ADANIPORTS	EQ	15-Jul-2020	320.40	320.55	324.50	312.90	314.80	315.15	319.49	3905269	12477.07	38445	1925337	49.30
ADANIPOWER	EQ	15-Jul-2020	35.70	35.85	35.85	34.55	34.65	34.70	35.13	2903309	1020.05	8908	1350995	46.53
ADANITRANS	EQ	15-Jul-2020	247.10	249.30	252.55	245.70	246.80	246.50	248.09	116223	288.34	2639	59933	51.57
ADFFOODS	EQ	15-Jul-2020	293.15	294.95	298.00	286.00	288.00	288.30	290.77	10679	31.05	527	6456	60.46
ADHUNIKIND	BE	15-Jul-2020	20.70	21.45	21.45	19.75	20.40	20.05	20.56	19535	4.02	99	-	-
ADORWELD	EQ	15-Jul-2020	256.45	262.90	262.90	251.00	253.50	252.75	257.00	12009	30.86	843	5964	49.66
ADROITINFO	EQ	15-Jul-2020	9.50	9.95	9.95	9.05	9.70	9.80	9.83	37584	3.69	1327	30132	80.17
ADSL	EQ	15-Jul-2020	16.05	16.25	16.85	16.00	16.85	16.85	16.80	45599	7.66	278	30327	66.51
ADVANIHOTR	EQ	15-Jul-2020	43.45	43.70	44.95	41.90	42.00	42.20	43.75	4881	2.14	131	3550	72.73
ADVENZYMES	EQ	15-Jul-2020	167.10	168.80	169.00	162.20	164.20	163.20	165.12	92830	153.28	2795	57834	62.30
AEGISCHEM	EQ	15-Jul-2020	181.20	184.00	184.90	178.55	182.95	180.80	182.15	289608	527.52	8077	115402	39.85
AFFLE	EQ	15-Jul-2020	1683.30	1701.25	1734.95	1651.00	1668.90	1665.40	1694.58	34061	577.19	4544	16686	48.99
AGARIND	EQ	15-Jul-2020	84.50	86.45	86.75	83.00	83.00	83.00	85.03	10762	9.15	292	7562	70.27
AGCNET	EQ	15-Jul-2020	293.35	294.70	308.00	287.00	304.85	303.30	297.39	70532	209.75	761	57176	81.06
AGRITECH	BE	15-Jul-2020	29.90	31.25	31.25	28.60	29.75	29.50	29.48	12804	3.77	106	-	-
AGROPHOS	EQ	15-Jul-2020	12.50	12.15	12.50	11.90	12.00	11.90	12.00	27226	3.27	142	18888	69.37
AHLADA	SM	15-Jul-2020	40.85	40.10	43.85	39.90	43.85	41.70	41.14	9000	3.70	9	6000	66.67
AHLEAST	EQ	15-Jul-2020	137.20	137.25	142.45	137.05	137.05	137.60	138.29	437	0.60	50	240	54.92
AHLUCONT	EQ	15-Jul-2020	211.40	211.30	219.00	207.65	207.65	208.50	211.63	4619	9.78	277	2400	51.96
AHLWEST	EQ	15-Jul-2020	252.15	245.00	261.80	245.00	249.15	250.75	251.01	327	0.82	52	253	77.37
AIAENG	EQ	15-Jul-2020	1649.60	1650.00	1675.00	1610.00	1612.00	1618.25	1642.00	17659	289.96	2396	8491	48.08
AIONJSW	EQ	15-Jul-2020	13.05	13.40	13.50	13.00	13.30	13.15	13.29	39626	5.27	243	26604	67.14
AIRAN	BE	15-Jul-2020	13.10	12.60	13.30	12.60	13.00	13.00	13.10	60829	7.97	105	-	-
AIROLAM	SM	15-Jul-2020	19.55	20.00	22.00	20.00	22.00	21.00	20.79	15000	3.12	5	15000	100.00
AJANTPHARM	EQ	15-Jul-2020	1353.75	1360.00	1375.35	1335.30	1352.00	1350.55	1355.45	95450	1293.78	7458	38201	40.02
AJMERA	EQ	15-Jul-2020	79.60	80.40	81.00	79.00	79.20	79.15	79.88	39810	31.80	806	21641	54.36
AJOONI	SM	15-Jul-2020	11.30	11.85	11.85	11.65	11.65	11.65	11.80	16000	1.89	3	8000	50.00
AKASH	BE	15-Jul-2020	121.00	120.00	127.05	120.00	126.50	126.50	124.10	8074	10.02	65	-	-
AKSHARCHEM	EQ	15-Jul-2020	233.90	237.80	242.00	227.00	227.00	228.25	235.52	124329	292.83	5321	60083	48.33
AKSHOPTFBR	BE	15-Jul-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	150767	6.56	432	-	-
AKZOINDIA	EQ	15-Jul-2020	1853.30	1865.00	1897.00	1851.15	1861.00	1865.65	1879.87	13179	247.75	3017	9169	69.57
ALANKIT	EQ	15-Jul-2020	15.65	15.25	16.05	15.25	15.55	15.65	15.77	74443	11.74	368	58337	78.36
ALBERTDAVD	EQ	15-Jul-2020	402.35	406.90	409.80	398.55	401.00	400.05	402.49	13987	56.30	701	9129	65.27
ALCHEM	EQ	15-Jul-2020	4.55	4.35	4.45	4.35	4.35	4.35	4.35	21149	0.92	72	16594	78.46
ALEMBICLTD	EQ	15-Jul-2020	82.25	82.90	93.50	81.85	87.00	87.25	88.96	6640846	5907.69	41027	1848399	27.83
ALICON	EQ	15-Jul-2020	267.80	275.95	276.00	269.95	272.00	270.50	271.19	2403	6.52	154	2013	83.77
ALKALI	EQ	15-Jul-2020	44.90	45.30	46.80	44.30	45.00	44.85	45.49	20990	9.55	525	8000	38.11
ALKEM	EQ	15-Jul-2020	2474.90	2500.00	2543.00	2476.45	2539.00	2536.25	2512.79	344270	8650.80	16417	213902	62.13
ALKYLAMINE	EQ	15-Jul-2020	2351.50	2379.00	2389.00	2325.00	2340.00	2330.80	2350.55	17891	420.54	2429	9774	54.63
ALLCARGO	EQ	15-Jul-2020	93.10	93.10	95.70	91.00	91.05	91.35	93.39	108172	101.02	1580	46752	43.22
ALLSEC	EQ	15-Jul-2020	186.00	194.70	194.70	186.10	194.50	193.25	192.22	10618	20.41	929	6262	58.98
ALMONDZ	EQ	15-Jul-2020	10.50	10.95	11.00	10.55	11.00	10.85	10.82	2611	0.28	45	1417	54.27
ALOKINDS	EQ	15-Jul-2020	37.10	35.25	36.65	35.25	35.25	35.25	35.46	26022895	9226.95	28899	14937898	57.40
ALPA	EQ	15-Jul-2020	19.55	19.80	21.20	19.00	20.05	20.15	20.49	128377	26.31	956	52863	41.18
ALPHAGEO	EQ	15-Jul-2020	171.15	184.90	185.00	173.80	175.00	175.20	180.79	66046	119.40	2357	24208	36.65
ALPSINDUS	BE	15-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	3429	0.04	9	-	-
AMARAJABAT	EQ	15-Jul-2020	695.90	697.15	704.00	676.95	680.40	680.60	685.35	1088457	7459.76	31771	433385	39.82
AMBER	EQ	15-Jul-2020	1493.95	1524.00	1539.00	1488.00	1501.00	1496.65	1519.32	33698	511.98	3506	15171	45.02
AMBIKCO	EQ	15-Jul-2020	647.40	653.55	665.80	650.00	650.00	650.35	653.54	2951	19.29	455	1492	50.56
AMBUJACEM	EQ	15-Jul-2020	190.50	192.50	193.25	187.70	188.65	188.65	190.51	4521290	8613.36	32892	2111801	46.71
AMDIND	EQ	15-Jul-2020	14.35	14.50	14.60	14.20	14.20	14.20	14.26	9675	1.38	71	6974	72.08
AMJLAND	EQ	15-Jul-2020	19.50	19.10	20.80	19.10	20.60	20.65	20.24	32871	6.65	150	26119	79.46
AMRUTANJAN	EQ	15-Jul-2020	381.40	383.35	393.70	375.00	386.95	386.95	385.46	278709	1074.32	7004	90451	32.45
ANANTRAJ	EQ	15-Jul-2020	22.45	22.65	23.00	22.00	22.00	22.10	22.57	213330	48.16	1135	51665	24.22
ANDHRACEMT	BE	15-Jul-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	54787	3.29	324	-	-
ANDHRAPAP	EQ	15-Jul-2020	222.80	225.75	229.00	220.00	220.90	221.15	224.83	101040	227.17	2504	47248	46.76
ANDHRSUGAR	EQ	15-Jul-2020	291.85	286.75	294.60	277.85	278.20	279.10	287.75	181963	523.60	4928	68120	37.44
ANIKINDS	EQ	15-Jul-2020	13.45	12.80	14.10	12.80	14.10	14.10	14.07	46608	6.56	85	46293	99.32
ANKITMETAL	BE	15-Jul-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.57	96678	0.55	63	-	-
ANSALAPI	BE	15-Jul-2020	4.05	4.15	4.20	3.90	3.95	3.95	3.96	87077	3.45	127	-	-
ANSALHSG	BE	15-Jul-2020	3.75	3.60	3.90	3.60	3.75	3.70	3.69	39080	1.44	85	-	-
ANUP	EQ	15-Jul-2020	452.70	455.00	467.65	451.05	451.05	453.75	461.85	27890	128.81	717	17513	62.79
APARINDS	EQ	15-Jul-2020	320.15	320.05	332.70	319.15	319.95	320.00	321.09	42972	137.98	1928	32030	74.54
APCL	EQ	15-Jul-2020	138.75	144.00	144.00	137.40	137.60	138.70	140.82	4494	6.33	245	3574	79.53
APCOTEXIND	EQ	15-Jul-2020	124.90	127.80	130.90	122.65	124.00	124.05	126.57	59868	75.78	1558	34882	58.26
APEX	EQ	15-Jul-2020	219.60	220.50	236.90	220.50	227.85	226.65	229.70	338457	777.43	8115	84080	24.84
APLAPOLLO	EQ	15-Jul-2020	1733.40	1735.05	1757.85	1720.00	1740.00	1738.30	1739.58	18072	314.38	1593	7370	40.78
APLLTD	EQ	15-Jul-2020	949.50	957.00	965.00	940.10	944.00	945.90	956.00	223229	2134.06	10275	98193	43.99
APOLLO	EQ	15-Jul-2020	125.25	125.25	125.95	112.00	112.90	112.80	118.31	784530	928.14	13680	301884	38.48
APOLLOHOSP	EQ	15-Jul-2020	1441.75	1450.10	1469.85	1440.10	1468.00	1465.25	1458.98	821199	11981.16	60992	250671	30.53
APOLLOPIPE	EQ	15-Jul-2020	316.40	320.05	324.50	310.00	314.30	313.05	318.23	19423	61.81	687	13124	67.57
APOLLOTYRE	EQ	15-Jul-2020	110.45	110.85	114.80	110.40	112.35	112.15	113.08	7513279	8495.92	35021	822564	10.95
APOLSINHOT	EQ	15-Jul-2020	488.50	503.65	511.00	478.00	511.00	494.75	496.26	2153	10.68	143	1856	86.21
APTECHT	EQ	15-Jul-2020	106.00	106.85	115.90	106.85	110.35	110.40	112.79	1019572	1150.02	14792	309982	30.40
ARCHIDPLY	EQ	15-Jul-2020	29.35	29.65	30.15	27.35	28.00	27.85	28.95	78049	22.59	794	44043	56.43
ARCHIES	EQ	15-Jul-2020	12.20	12.30	12.50	12.00	12.00	12.10	12.25	18908	2.32	191	15706	83.07
ARCOTECH	BE	15-Jul-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	96579	2.70	61	-	-
ARENTERP	EQ	15-Jul-2020	10.35	10.35	10.70	9.90	10.70	10.60	10.53	976	0.10	33	836	85.66
ARIES	EQ	15-Jul-2020	61.90	62.50	62.75	60.50	61.75	60.90	61.86	7675	4.75	237	5907	76.96
ARIHANT	EQ	15-Jul-2020	15.25	15.65	15.65	15.15	15.50	15.50	15.48	621	0.10	9	311	50.08
ARIHANTSUP	BE	15-Jul-2020	25.90	24.80	26.40	24.65	24.75	24.75	25.30	7251	1.83	191	-	-
ARMANFIN	EQ	15-Jul-2020	486.30	490.95	495.00	462.00	462.00	462.00	470.35	21664	101.90	1708	13178	60.83
AROGRANITE	EQ	15-Jul-2020	23.60	23.50	25.25	23.50	24.00	24.40	24.34	5213	1.27	81	2679	51.39
ARROWGREEN	BE	15-Jul-2020	45.50	43.60	47.30	43.60	44.70	44.85	45.40	3397	1.54	28	-	-
ARSHIYA	BE	15-Jul-2020	10.65	10.80	10.80	10.15	10.25	10.25	10.20	18873	1.93	61	-	-
ARSSINFRA	EQ	15-Jul-2020	13.45	13.00	14.05	13.00	13.85	13.90	13.81	2192	0.30	28	1992	90.88
ARTEMISMED	EQ	15-Jul-2020	175.10	176.15	179.85	175.15	175.15	175.75	175.99	519	0.91	18	256	49.33
ARVIND	EQ	15-Jul-2020	31.95	32.25	32.55	31.50	31.85	31.75	32.16	970712	312.22	3066	392082	40.39
ARVINDFASN	EQ	15-Jul-2020	149.20	141.75	141.75	141.75	141.75	141.75	141.75	52834	74.89	724	52834	100.00
ARVSMART	EQ	15-Jul-2020	76.80	77.40	81.95	76.00	77.30	77.10	78.97	181184	143.09	2972	55947	30.88
ASAHIINDIA	EQ	15-Jul-2020	168.10	168.35	172.65	160.55	165.00	164.10	166.72	20470	34.13	711	12281	60.00
ASAHISONG	EQ	15-Jul-2020	173.80	179.40	182.95	171.00	173.00	171.75	175.36	83915	147.15	2093	41629	49.61
ASAL	BE	15-Jul-2020	18.50	18.50	19.00	18.50	18.50	18.50	18.87	3442	0.65	18	-	-
ASALCBR	EQ	15-Jul-2020	244.75	244.75	249.55	240.00	245.00	241.60	244.99	32166	78.80	1177	18838	58.56
ASHAPURMIN	EQ	15-Jul-2020	45.45	45.05	45.05	43.20	44.35	43.50	44.16	69237	30.57	353	61705	89.12
ASHIANA	EQ	15-Jul-2020	64.00	66.95	66.95	62.25	63.00	62.90	63.63	27418	17.45	411	18159	66.23
ASHIMASYN	BE	15-Jul-2020	5.10	5.05	5.35	4.95	5.35	5.30	5.05	35259	1.78	92	-	-
ASHOKA	EQ	15-Jul-2020	61.35	61.95	61.95	57.00	57.40	57.45	59.19	2349526	1390.74	19924	963350	41.00
ASHOKLEY	EQ	15-Jul-2020	50.40	50.40	51.00	49.00	49.35	49.30	50.06	26806872	13420.06	57133	5945057	22.18
ASIANHOTNR	EQ	15-Jul-2020	55.15	56.50	56.50	54.00	54.10	54.10	54.90	8158	4.48	165	5337	65.42
ASIANPAINT	EQ	15-Jul-2020	1688.40	1700.00	1713.60	1663.30	1679.50	1671.65	1682.87	1611411	27117.92	56608	683229	42.40
ASIANTILES	EQ	15-Jul-2020	207.60	207.00	210.70	205.50	207.00	206.50	207.70	64463	133.89	387	32282	50.08
ASLIND	SM	15-Jul-2020	6.00	5.75	5.75	5.75	5.75	5.75	5.75	4000	0.23	1	4000	100.00
ASPINWALL	EQ	15-Jul-2020	123.10	122.00	128.00	116.30	120.90	119.90	123.59	4110	5.08	162	2179	53.02
ASTEC	EQ	15-Jul-2020	949.35	957.85	987.45	936.10	947.00	945.85	962.58	222330	2140.11	9680	49371	22.21
ASTERDM	EQ	15-Jul-2020	121.15	122.35	133.30	121.20	133.00	131.65	129.83	1599739	2077.00	14720	348091	21.76
ASTRAL	EQ	15-Jul-2020	914.45	923.00	939.90	913.00	926.25	929.15	929.65	99640	926.31	12452	43483	43.64
ASTRAMICRO	EQ	15-Jul-2020	112.40	115.30	115.45	105.85	107.25	107.60	110.65	1036337	1146.74	7931	405257	39.10
ASTRAZEN	EQ	15-Jul-2020	3314.35	3330.55	3344.20	3277.00	3290.60	3285.20	3309.21	19309	638.97	2967	8196	42.45
ASTRON	EQ	15-Jul-2020	38.10	38.05	38.70	37.60	37.65	37.90	38.15	16914	6.45	174	12927	76.43
ATFL	EQ	15-Jul-2020	515.75	521.95	524.00	515.20	516.35	518.30	520.00	4716	24.52	451	1821	38.61
ATLANTA	EQ	15-Jul-2020	10.10	9.75	10.20	9.60	10.10	9.85	9.82	32140	3.16	134	22955	71.42
ATLASCYCLE	BE	15-Jul-2020	49.75	47.30	47.30	47.30	47.30	47.30	47.30	3159	1.49	49	-	-
ATNINTER	BE	15-Jul-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	29429	0.07	41	-	-
ATUL	EQ	15-Jul-2020	4615.60	4655.60	4673.00	4615.00	4633.00	4622.00	4628.15	22166	1025.88	1761	16790	75.75
ATULAUTO	EQ	15-Jul-2020	163.55	164.20	167.00	163.15	165.90	165.90	165.43	31253	51.70	774	20667	66.13
AUBANK	EQ	15-Jul-2020	635.85	640.00	644.80	622.00	628.00	630.00	632.91	618743	3916.07	46760	403664	65.24
AURIONPRO	EQ	15-Jul-2020	52.95	54.40	55.55	52.05	54.60	55.40	54.51	25487	13.89	443	21042	82.56
AUROPHARMA	EQ	15-Jul-2020	809.35	811.00	845.95	810.25	837.80	840.05	830.94	4661394	38733.17	85483	961286	20.62
AUSOMENT	EQ	15-Jul-2020	28.55	31.40	31.40	28.20	29.50	28.30	29.12	4089	1.19	27	1874	45.83
AUTOAXLES	EQ	15-Jul-2020	531.95	534.65	545.20	516.05	517.00	518.70	527.95	11772	62.15	1103	4772	40.54
AUTOIND	BE	15-Jul-2020	19.00	18.55	19.00	18.50	18.50	18.50	18.61	7138	1.33	39	-	-
AUTOLITIND	EQ	15-Jul-2020	16.80	16.50	17.40	16.25	16.30	16.65	16.77	4459	0.75	82	2660	59.65
AVADHSUGAR	EQ	15-Jul-2020	183.30	182.70	183.50	174.25	175.00	175.35	179.64	66836	120.06	1860	22524	33.70
AVANTIFEED	EQ	15-Jul-2020	456.40	458.60	467.95	439.00	442.00	442.30	456.30	601271	2743.58	21547	199548	33.19
AVG	SM	15-Jul-2020	50.80	52.00	52.00	52.00	52.00	52.00	52.00	1200	0.62	1	1200	100.00
AVTNPL	EQ	15-Jul-2020	38.40	38.95	39.15	37.60	37.75	37.80	38.34	130627	50.08	766	91889	70.34
AXISBANK	EQ	15-Jul-2020	417.70	424.00	444.45	422.75	429.00	426.65	434.49	43250557	187919.36	335522	9206129	21.29
AXISCADES	EQ	15-Jul-2020	62.40	59.30	61.80	59.30	59.30	59.30	59.46	157206	93.47	837	100999	64.25
AXISGOLD	EQ	15-Jul-2020	4289.85	4350.00	4461.40	4286.00	4290.80	4293.30	4296.05	802	34.45	166	471	58.73
AXISNIFTY	EQ	15-Jul-2020	1102.25	1102.26	1114.38	1085.10	1097.00	1098.66	1101.85	122	1.34	32	57	46.72
AYMSYNTEX	EQ	15-Jul-2020	21.65	21.90	22.50	21.00	22.00	21.60	21.51	16610	3.57	117	12509	75.31
BAGFILMS	BE	15-Jul-2020	2.65	2.55	2.60	2.55	2.55	2.55	2.55	73287	1.87	98	-	-
BAJAJ-AUTO	EQ	15-Jul-2020	2899.50	2915.00	2955.00	2900.00	2940.00	2942.05	2927.80	905351	26506.85	38565	242167	26.75
BAJAJCON	EQ	15-Jul-2020	155.50	157.10	158.80	148.00	150.65	150.40	154.46	1004768	1551.95	10853	364724	36.30
BAJAJELEC	EQ	15-Jul-2020	382.75	387.95	393.40	384.00	387.00	386.00	387.60	115190	446.47	3412	28382	24.64
BAJAJFINSV	EQ	15-Jul-2020	6243.45	6320.00	6439.85	6103.00	6200.00	6168.45	6319.70	981394	62021.12	89178	74721	7.61
BAJAJHIND	EQ	15-Jul-2020	6.20	6.15	6.50	6.10	6.20	6.25	6.34	5287945	335.06	4123	2763945	52.27
BAJAJHLDNG	EQ	15-Jul-2020	2637.25	2674.95	2684.95	2600.00	2608.00	2606.25	2627.71	82215	2160.37	12428	38021	46.25
BAJFINANCE	EQ	15-Jul-2020	3190.95	3230.00	3297.70	3122.25	3166.50	3149.25	3237.92	10980342	355534.60	370885	886262	8.07
BALAJITELE	EQ	15-Jul-2020	78.55	79.40	79.85	75.10	75.40	75.75	77.87	188328	146.66	1734	75834	40.27
BALAMINES	EQ	15-Jul-2020	631.35	634.80	638.65	603.50	618.00	613.90	624.20	249233	1555.70	7945	74291	29.81
BALAXI	EQ	15-Jul-2020	131.00	136.75	137.55	125.30	137.55	137.55	134.89	9547	12.88	222	7673	80.37
BALKRISHNA	BE	15-Jul-2020	14.35	14.00	14.85	13.75	14.20	14.10	14.67	35290	5.18	56	-	-
BALKRISIND	EQ	15-Jul-2020	1251.75	1255.25	1272.25	1243.00	1247.60	1248.80	1256.12	481101	6043.20	17888	210012	43.65
BALLARPUR	BE	15-Jul-2020	1.55	1.55	1.60	1.55	1.60	1.60	1.58	5650235	89.54	666	-	-
BALMLAWRIE	EQ	15-Jul-2020	107.00	108.00	109.50	106.70	107.20	107.15	108.28	112477	121.79	2464	55564	49.40
BALPHARMA	EQ	15-Jul-2020	42.00	42.00	43.40	41.00	42.35	41.50	42.00	5806	2.44	133	2949	50.79
BALRAMCHIN	EQ	15-Jul-2020	129.60	129.50	129.50	124.00	125.00	124.80	127.41	1395241	1777.72	23423	621450	44.54
BANARBEADS	EQ	15-Jul-2020	39.25	40.85	40.90	38.60	39.75	38.75	39.09	2776	1.09	52	2591	93.34
BANARISUG	EQ	15-Jul-2020	1065.80	1077.05	1088.00	1040.00	1040.00	1040.15	1051.56	1332	14.01	187	654	49.10
BANCOINDIA	EQ	15-Jul-2020	83.15	84.00	86.00	81.35	81.95	82.05	83.95	157405	132.14	2068	74129	47.09
BANDHANBNK	EQ	15-Jul-2020	352.40	361.00	370.00	345.40	353.55	349.40	359.18	21249670	76324.52	212566	2264741	10.66
BANG	EQ	15-Jul-2020	18.60	18.35	19.30	17.75	18.50	18.60	18.57	6298	1.17	116	4569	72.55
BANKBARODA	EQ	15-Jul-2020	49.00	49.50	49.90	47.20	47.65	47.55	48.81	31647989	15446.68	78956	6551457	20.70
BANKBEES	EQ	15-Jul-2020	215.39	218.19	220.25	213.27	215.09	214.14	216.72	2011773	4359.93	11905	768747	38.21
BANKINDIA	EQ	15-Jul-2020	46.75	47.05	47.65	46.15	46.25	46.40	46.98	1759677	826.69	7101	442416	25.14
BANSWRAS	EQ	15-Jul-2020	66.90	69.70	69.70	62.50	63.05	63.20	64.57	33828	21.84	705	19336	57.16
BARTRONICS	BZ	15-Jul-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	62	0.00	4	-	-
BASF	EQ	15-Jul-2020	1346.95	1353.00	1354.00	1296.05	1311.00	1313.55	1322.56	139112	1839.85	9687	30127	21.66
BASML	EQ	15-Jul-2020	89.80	93.40	95.50	84.00	86.85	86.35	92.09	20745	19.10	413	8837	42.60
BATAINDIA	EQ	15-Jul-2020	1282.10	1283.00	1314.90	1271.25	1284.50	1278.95	1300.09	1535715	19965.74	48516	257491	16.77
BAYERCROP	EQ	15-Jul-2020	5583.50	5602.00	5700.00	5570.00	5590.05	5597.05	5620.41	14423	810.63	3858	7452	51.67
BBL	EQ	15-Jul-2020	765.20	766.05	783.75	755.10	760.00	760.70	770.22	6352	48.92	863	3451	54.33
BBTC	EQ	15-Jul-2020	1170.10	1177.05	1237.95	1176.05	1186.10	1191.40	1203.27	270159	3250.74	13551	56021	20.74
BCG	BE	15-Jul-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	378059	26.09	731	-	-
BCP	EQ	15-Jul-2020	4.80	4.75	4.80	4.75	4.75	4.75	4.75	224520	10.67	276	163043	72.62
BDL	EQ	15-Jul-2020	388.60	391.00	393.85	372.15	374.75	375.80	383.98	765446	2939.19	20993	167492	21.88
BEARDSELL	BE	15-Jul-2020	7.85	8.20	8.20	7.65	8.00	8.00	7.73	3549	0.27	28	-	-
BEDMUTHA	EQ	15-Jul-2020	14.85	14.60	15.45	14.50	15.25	15.15	15.10	8713	1.32	57	4992	57.29
BEL	EQ	15-Jul-2020	97.10	99.50	99.60	95.40	96.30	96.10	97.49	12655265	12337.81	49153	2976465	23.52
BEML	EQ	15-Jul-2020	628.60	635.00	636.80	622.00	626.50	626.00	628.89	281743	1771.85	7911	66122	23.47
BEPL	EQ	15-Jul-2020	48.75	49.15	51.20	48.55	49.30	49.05	50.04	1127521	564.18	5635	273574	24.26
BERGEPAINT	EQ	15-Jul-2020	500.45	506.05	513.90	505.80	511.50	510.40	509.84	2225567	11346.86	28343	633961	28.49
BETA	SM	15-Jul-2020	65.00	61.20	64.95	61.20	64.95	64.95	63.08	3200	2.02	2	1600	50.00
BFINVEST	EQ	15-Jul-2020	359.55	348.90	348.90	308.35	311.05	310.80	328.92	267516	879.92	9692	84918	31.74
BFUTILITIE	EQ	15-Jul-2020	220.80	229.95	232.80	216.20	216.75	217.85	224.41	1029033	2309.25	17224	376635	36.60
BGRENERGY	EQ	15-Jul-2020	46.55	46.20	48.40	45.00	45.40	45.45	46.69	450743	210.46	3326	179524	39.83
BHAGERIA	EQ	15-Jul-2020	112.75	114.65	116.75	112.05	112.50	112.60	114.17	26159	29.87	814	13356	51.06
BHAGYANGR	EQ	15-Jul-2020	16.50	16.55	16.95	16.25	16.25	16.30	16.42	7717	1.27	75	5095	66.02
BHAGYAPROP	EQ	15-Jul-2020	23.00	23.00	23.20	22.95	23.00	22.95	23.00	14067	3.23	40	12063	85.75
BHANDARI	EQ	15-Jul-2020	1.40	1.35	1.40	1.35	1.40	1.40	1.35	187808	2.54	113	169182	90.08
BHARATFORG	EQ	15-Jul-2020	366.80	371.95	376.80	363.80	368.65	366.55	372.01	3224172	11994.11	45956	939960	29.15
BHARATGEAR	EQ	15-Jul-2020	43.10	44.90	44.90	41.40	42.90	43.10	42.91	5955	2.56	108	3991	67.02
BHARATRAS	EQ	15-Jul-2020	9189.30	9380.00	9580.55	9200.00	9270.00	9223.30	9367.54	8083	757.18	2777	3306	40.90
BHARATWIRE	EQ	15-Jul-2020	21.15	21.50	22.20	20.65	22.20	22.10	21.68	23748	5.15	198	16343	68.82
BHARTIARTL	EQ	15-Jul-2020	589.35	588.95	588.95	559.65	568.00	563.60	574.90	19693277	113217.44	219772	6338707	32.19
BHEL	EQ	15-Jul-2020	38.90	39.50	39.90	36.35	37.00	36.80	38.35	68988187	26459.98	100326	13571950	19.67
BIGBLOC	EQ	15-Jul-2020	31.35	32.85	32.90	31.50	31.50	32.15	32.28	25285	8.16	136	12802	50.63
BIL	EQ	15-Jul-2020	143.15	149.80	149.80	142.00	144.00	143.05	143.53	1836	2.64	184	1506	82.03
BILENERGY	EQ	15-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	192919	2.12	145	192919	100.00
BINDALAGRO	EQ	15-Jul-2020	12.15	12.30	12.50	12.00	12.15	12.05	12.13	8801	1.07	122	7703	87.52
BIOCON	EQ	15-Jul-2020	437.60	441.00	441.00	422.45	427.00	424.80	428.42	6557756	28094.76	82479	994671	15.17
BIOFILCHEM	BE	15-Jul-2020	14.75	15.45	15.45	15.45	15.45	15.45	15.45	36608	5.66	78	-	-
BIRLACABLE	EQ	15-Jul-2020	50.40	52.00	53.40	50.15	51.20	51.30	51.89	106037	55.02	1391	37285	35.16
BIRLACORPN	EQ	15-Jul-2020	579.85	584.00	589.90	570.65	577.40	573.65	582.51	125605	731.66	3925	82747	65.88
BIRLAMONEY	EQ	15-Jul-2020	39.25	39.20	39.45	35.50	35.80	35.90	37.56	515526	193.63	3002	285015	55.29
BIRLATYRE	BE	15-Jul-2020	33.70	32.05	32.05	32.05	32.05	32.05	32.05	28372	9.09	485	-	-
BKMINDST	BE	15-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2363	0.03	16	-	-
BLBLIMITED	BE	15-Jul-2020	5.70	5.80	5.80	5.45	5.60	5.45	5.53	4600	0.25	17	-	-
BLISSGVS	EQ	15-Jul-2020	105.75	106.15	109.85	102.25	105.45	104.60	106.46	751143	799.65	7019	195208	25.99
BLKASHYAP	EQ	15-Jul-2020	5.65	5.65	5.90	5.65	5.90	5.85	5.89	173379	10.21	190	145541	83.94
BLS	EQ	15-Jul-2020	62.05	62.05	63.50	60.35	62.20	62.10	62.37	26816	16.73	396	11352	42.33
BLUECOAST	BE	15-Jul-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.29	45	0.00	2	-	-
BLUEDART	EQ	15-Jul-2020	1983.70	1993.65	2002.45	1963.00	1979.00	1976.80	1984.08	5972	118.49	843	3831	64.15
BLUESTARCO	EQ	15-Jul-2020	468.65	470.10	490.00	470.10	479.00	478.60	483.38	61109	295.39	6434	28388	46.45
BODALCHEM	EQ	15-Jul-2020	81.90	81.25	85.90	72.55	74.35	75.95	81.65	5982621	4884.87	32479	1546548	25.85
BOMDYEING	EQ	15-Jul-2020	72.85	73.40	75.20	70.35	70.95	71.35	73.44	1838637	1350.27	9645	513182	27.91
BORORENEW	EQ	15-Jul-2020	79.80	75.85	83.75	75.85	83.75	83.75	79.65	1875037	1493.50	9957	879239	46.89
BOSCHLTD	EQ	15-Jul-2020	13246.20	13398.60	13563.00	12900.00	13035.00	12995.30	13276.83	63992	8496.11	16296	13697	21.40
BPCL	EQ	15-Jul-2020	373.75	377.85	382.35	368.20	369.00	369.60	374.19	4903936	18349.85	57972	1082728	22.08
BPL	BE	15-Jul-2020	18.60	17.90	18.95	17.90	18.45	18.50	18.52	28228	5.23	134	-	-
BRFL	BE	15-Jul-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	23224	1.37	76	-	-
BRIGADE	EQ	15-Jul-2020	138.00	138.00	140.00	137.00	137.30	137.95	138.22	139385	192.66	2403	71420	51.24
BRITANNIA	EQ	15-Jul-2020	3735.25	3742.00	3778.30	3711.70	3731.00	3723.25	3743.92	506574	18965.70	31492	237035	46.79
BRITANNIA	N2	15-Jul-2020	33.27	33.27	33.49	33.12	33.23	33.23	33.29	6266	2.09	71	4487	71.61
BRNL	EQ	15-Jul-2020	35.95	35.95	36.60	35.05	36.25	35.65	35.90	10839	3.89	224	7761	71.60
BROOKS	BE	15-Jul-2020	28.10	29.00	29.50	27.55	29.50	29.40	28.83	18082	5.21	144	-	-
BSE	EQ	15-Jul-2020	491.70	495.00	510.75	495.00	500.00	499.45	502.54	197209	991.05	5908	75632	38.35
BSELINFRA	BE	15-Jul-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.13	17284	0.20	31	-	-
BSHSL	SM	15-Jul-2020	107.00	107.60	107.60	107.50	107.50	107.50	107.55	2400	2.58	2	0	0.00
BSL	EQ	15-Jul-2020	24.20	24.35	24.70	23.70	24.25	24.35	24.23	1089	0.26	57	799	73.37
BSLGOLDETF	EQ	15-Jul-2020	4531.00	4550.00	4550.00	4526.00	4526.00	4526.00	4538.60	107	4.86	30	84	78.50
BSLNIFTY	EQ	15-Jul-2020	117.57	118.65	118.65	115.52	115.64	115.67	115.98	197	0.23	9	132	67.01
BSOFT	EQ	15-Jul-2020	100.80	101.65	108.00	101.65	105.45	104.85	105.67	5130665	5421.63	28260	1133200	22.09
BURNPUR	BE	15-Jul-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	75610	1.32	68	-	-
BUTTERFLY	EQ	15-Jul-2020	122.45	123.00	131.25	121.05	123.25	123.75	127.53	285736	364.39	4775	89347	31.27
BVCL	BE	15-Jul-2020	13.45	14.10	14.10	13.35	14.00	14.00	14.01	10673	1.50	45	-	-
BYKE	EQ	15-Jul-2020	15.85	16.25	16.25	15.25	15.40	15.45	15.67	48130	7.54	260	31469	65.38
CADILAHC	EQ	15-Jul-2020	353.80	357.05	358.15	353.35	355.00	354.55	355.93	2721855	9687.92	31215	1076025	39.53
CADSYS	SM	15-Jul-2020	22.15	22.95	23.10	22.70	23.00	23.00	22.95	10000	2.30	5	8000	80.00
CALSOFT	EQ	15-Jul-2020	8.80	8.85	9.20	8.45	8.85	8.80	8.86	32218	2.86	138	14108	43.79
CAMLINFINE	EQ	15-Jul-2020	57.40	58.00	58.80	54.65	54.95	55.30	57.26	394834	226.09	2848	227041	57.50
CANBK	EQ	15-Jul-2020	100.90	101.85	103.35	100.95	101.75	101.40	102.31	9773192	9999.00	48684	1725986	17.66
CANDC	BZ	15-Jul-2020	2.75	2.75	2.75	2.65	2.65	2.65	2.69	4082	0.11	8	-	-
CANFINHOME	EQ	15-Jul-2020	349.35	351.00	368.10	350.65	368.00	365.40	360.89	438861	1583.81	9930	171178	39.01
CANTABIL	EQ	15-Jul-2020	295.50	298.55	298.80	288.30	289.95	294.80	294.84	103320	304.63	1915	26524	25.67
CAPACITE	EQ	15-Jul-2020	104.55	106.00	111.75	104.25	104.40	105.25	107.96	52517	56.70	1543	26201	49.89
CAPLIPOINT	EQ	15-Jul-2020	381.25	385.00	392.70	362.55	370.00	370.50	380.05	631792	2401.09	14759	185398	29.34
CAPTRUST	EQ	15-Jul-2020	77.80	77.15	81.00	77.00	77.00	77.35	78.77	4192	3.30	175	2762	65.89
CARBORUNIV	EQ	15-Jul-2020	243.65	244.60	246.10	238.00	239.95	239.90	244.00	159325	388.75	3182	134586	84.47
CAREERP	EQ	15-Jul-2020	132.25	133.90	133.90	122.10	123.90	124.70	127.99	62856	80.45	1579	40193	63.94
CARERATING	EQ	15-Jul-2020	416.45	424.95	432.00	418.05	421.50	419.95	424.20	49816	211.32	2436	23763	47.70
CASTROLIND	EQ	15-Jul-2020	122.60	123.40	123.45	120.25	120.70	120.60	122.30	1626174	1988.79	11043	1263057	77.67
CCCL	BE	15-Jul-2020	0.25	0.20	0.30	0.20	0.25	0.25	0.25	156497	0.39	37	-	-
CCHHL	BE	15-Jul-2020	3.30	3.40	3.45	3.20	3.35	3.35	3.31	24948	0.82	66	-	-
CCL	EQ	15-Jul-2020	242.20	244.35	246.10	237.30	242.00	241.60	243.02	74630	181.37	2023	26653	35.71
CDSL	EQ	15-Jul-2020	297.40	301.00	303.40	292.05	293.00	293.90	298.56	771899	2304.59	14303	211238	27.37
CEATLTD	EQ	15-Jul-2020	878.10	882.55	889.55	862.00	866.50	867.75	878.96	70595	620.50	3842	19335	27.39
CEBBCO	EQ	15-Jul-2020	13.20	13.00	14.50	13.00	13.85	13.90	14.10	78276	11.03	316	50877	65.00
CELEBRITY	EQ	15-Jul-2020	4.65	4.70	4.85	4.65	4.80	4.65	4.70	12590	0.59	53	6862	54.50
CENTENKA	EQ	15-Jul-2020	174.30	175.50	179.30	174.60	174.80	174.95	176.48	53302	94.07	902	40934	76.80
CENTEXT	EQ	15-Jul-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	18547	0.75	89	18547	100.00
CENTRALBK	EQ	15-Jul-2020	16.65	16.65	16.95	16.30	16.40	16.35	16.64	887511	147.70	2326	383896	43.26
CENTRUM	EQ	15-Jul-2020	15.15	14.80	15.65	14.80	14.90	14.90	15.13	48698	7.37	985	35737	73.38
CENTUM	EQ	15-Jul-2020	309.60	312.70	328.30	308.60	309.00	309.60	319.96	23542	75.32	1430	15242	64.74
CENTURYPLY	EQ	15-Jul-2020	133.15	133.85	136.00	127.10	129.00	130.00	133.42	570295	760.86	7997	178203	31.25
CENTURYTEX	EQ	15-Jul-2020	302.30	302.00	304.00	295.05	296.35	299.05	299.72	1223316	3666.58	16592	368240	30.10
CERA	EQ	15-Jul-2020	2210.85	2210.90	2228.00	2190.00	2206.00	2207.55	2220.36	1476	32.77	329	1139	77.17
CEREBRAINT	EQ	15-Jul-2020	27.50	28.40	28.40	26.70	27.40	27.30	27.38	99898	27.35	337	89906	90.00
CESC	EQ	15-Jul-2020	631.05	637.00	646.00	623.00	624.10	625.75	636.20	243636	1550.01	8780	72390	29.71
CESCVENT	EQ	15-Jul-2020	166.50	165.05	171.75	165.05	169.55	168.50	169.98	126475	214.98	911	110192	87.13
CGCL	EQ	15-Jul-2020	169.35	170.25	173.15	167.80	170.50	169.70	169.91	124129	210.90	3355	18025	14.52
CGPOWER	EQ	15-Jul-2020	8.45	8.05	8.85	8.05	8.25	8.25	8.45	8770804	740.89	5179	5538331	63.15
CHALET	EQ	15-Jul-2020	132.40	133.05	134.50	130.05	131.30	130.90	131.56	148704	195.64	2797	83744	56.32
CHAMBLFERT	EQ	15-Jul-2020	151.35	152.40	155.60	152.05	153.15	152.70	153.97	598170	921.00	6857	284469	47.56
CHEMBOND	EQ	15-Jul-2020	151.20	152.50	154.90	144.85	145.00	145.50	149.32	35990	53.74	1345	21163	58.80
CHEMFAB	EQ	15-Jul-2020	145.10	147.00	156.00	145.25	145.25	147.60	152.54	39316	59.97	1166	14386	36.59
CHENNPETRO	EQ	15-Jul-2020	78.40	78.95	80.80	77.40	77.60	77.90	78.79	503981	397.11	5073	262232	52.03
CHOLAFIN	EQ	15-Jul-2020	199.00	203.00	207.95	200.60	203.00	202.20	204.49	9959302	20365.75	65257	1140074	11.45
CHOLAHLDNG	EQ	15-Jul-2020	321.15	315.30	328.35	315.30	324.95	324.65	325.85	23064	75.15	1109	17293	74.98
CHROMATIC	BE	15-Jul-2020	0.85	0.80	0.90	0.80	0.90	0.85	0.84	125560	1.05	77	-	-
CIGNITITEC	EQ	15-Jul-2020	261.80	266.65	266.70	256.95	258.60	259.10	261.71	13129	34.36	737	6395	48.71
CIMMCO	EQ	15-Jul-2020	19.45	19.90	19.90	18.90	19.55	19.35	19.33	27403	5.30	214	18190	66.38
CINELINE	EQ	15-Jul-2020	24.15	24.05	24.45	23.10	23.50	23.20	23.57	31971	7.53	156	27750	86.80
CINEVISTA	EQ	15-Jul-2020	5.85	5.85	6.05	5.65	5.70	5.85	5.89	1605	0.09	18	1205	75.08
CIPLA	EQ	15-Jul-2020	632.30	634.40	643.50	633.10	639.40	638.20	638.32	4253994	27154.20	68888	1496691	35.18
CKFSL	BZ	15-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	149514	1.20	49	-	-
CLEDUCATE	EQ	15-Jul-2020	38.25	38.35	39.50	38.00	39.35	39.20	39.15	13775	5.39	195	7779	56.47
CLNINDIA	EQ	15-Jul-2020	593.65	598.85	599.00	558.00	560.00	563.30	572.28	1410920	8074.39	37349	611056	43.31
CMICABLES	EQ	15-Jul-2020	34.80	36.50	36.50	33.30	33.60	33.50	35.10	48644	17.07	484	30533	62.77
CNOVAPETRO	BE	15-Jul-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	1039	0.07	5	-	-
COALINDIA	EQ	15-Jul-2020	128.25	128.85	129.45	127.55	128.20	128.00	128.51	7037830	9044.50	54870	3089399	43.90
COCHINSHIP	EQ	15-Jul-2020	324.65	325.60	335.90	321.65	324.00	323.35	330.26	1339127	4422.57	18571	389889	29.12
COLPAL	EQ	15-Jul-2020	1430.00	1436.00	1449.45	1410.50	1415.65	1413.65	1431.54	992628	14209.83	33393	344677	34.72
COMPINFO	EQ	15-Jul-2020	10.85	11.00	11.35	10.70	11.35	11.30	11.02	66878	7.37	193	42124	62.99
COMPUSOFT	BE	15-Jul-2020	8.05	8.45	8.45	7.65	8.45	8.45	8.25	102577	8.47	286	-	-
CONCOR	EQ	15-Jul-2020	423.30	424.45	447.30	417.30	429.90	430.95	435.81	2609852	11373.93	53831	937406	35.92
CONFIPET	EQ	15-Jul-2020	19.70	19.85	20.10	19.70	19.70	19.75	19.85	120829	23.99	492	87280	72.23
CONSOFINVT	EQ	15-Jul-2020	29.00	28.00	28.45	27.85	27.85	27.85	27.96	614	0.17	6	613	99.84
CONTI	SM	15-Jul-2020	10.35	9.85	9.85	9.85	9.85	9.85	9.85	6666	0.66	2	6666	100.00
CONTROLPR	EQ	15-Jul-2020	199.80	200.10	208.70	197.50	208.70	201.35	199.97	13135	26.27	2540	8150	62.05
CORALFINAC	EQ	15-Jul-2020	21.65	20.75	22.70	20.60	20.60	20.60	21.03	73416	15.44	483	46399	63.20
CORDSCABLE	EQ	15-Jul-2020	36.35	36.35	36.45	33.15	33.70	33.85	34.60	21976	7.60	248	16971	77.23
COROMANDEL	EQ	15-Jul-2020	768.30	778.00	779.50	752.35	755.80	756.70	767.46	386361	2965.15	15857	179135	46.36
COSMOFILMS	EQ	15-Jul-2020	377.70	388.95	390.80	370.10	371.45	375.30	381.43	339011	1293.08	8480	95744	28.24
COUNCODOS	EQ	15-Jul-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.31	729	0.01	6	729	100.00
COX&KINGS	BZ	15-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	200367	3.11	169	-	-
CPSEETF	EQ	15-Jul-2020	17.02	17.15	17.29	16.85	16.90	16.89	17.04	11776216	2007.20	10223	11281335	95.80
CREATIVE	EQ	15-Jul-2020	73.55	77.00	77.00	74.35	76.95	76.25	75.90	11691	8.87	98	2915	24.93
CREATIVEYE	BE	15-Jul-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.81	24441	0.44	28	-	-
CREDITACC	EQ	15-Jul-2020	548.80	549.00	565.00	540.25	544.05	550.05	556.91	84227	469.07	9983	48691	57.81
CREST	EQ	15-Jul-2020	62.25	62.55	64.40	60.50	60.55	60.60	62.41	3631	2.27	127	2596	71.50
CRISIL	EQ	15-Jul-2020	1725.85	1743.80	1767.00	1730.00	1741.00	1731.70	1743.34	11159	194.54	1565	5561	49.83
CROMPTON	EQ	15-Jul-2020	243.15	245.10	245.40	238.20	242.00	242.25	240.99	776758	1871.89	14895	458811	59.07
CSBBANK	EQ	15-Jul-2020	180.75	181.00	184.25	177.00	178.05	178.15	182.03	80373	146.30	2338	20908	26.01
CTE	EQ	15-Jul-2020	18.10	17.35	18.70	17.20	17.20	17.30	17.56	10664	1.87	224	6110	57.30
CUB	EQ	15-Jul-2020	124.75	126.00	127.55	120.60	122.35	121.30	123.70	2689800	3327.27	29864	1749639	65.05
CUBEXTUB	EQ	15-Jul-2020	12.25	12.25	12.75	11.70	12.40	12.05	12.06	6032	0.73	38	5633	93.39
CUMMINSIND	EQ	15-Jul-2020	386.65	387.25	393.75	378.00	381.00	380.25	386.02	1135158	4381.90	18760	256376	22.59
CUPID	EQ	15-Jul-2020	214.35	216.00	221.90	207.60	211.90	210.05	215.81	103066	222.42	3053	44446	43.12
CYBERTECH	EQ	15-Jul-2020	40.85	41.55	42.90	41.45	41.95	41.75	41.88	10976	4.60	167	6159	56.11
CYIENT	EQ	15-Jul-2020	268.30	270.90	278.00	268.00	268.15	268.85	273.59	1229397	3363.45	16505	469208	38.17
DAAWAT	EQ	15-Jul-2020	42.05	42.10	43.25	41.10	41.80	41.50	42.48	790183	335.70	3185	483044	61.13
DABUR	EQ	15-Jul-2020	479.45	484.90	486.85	477.35	481.40	479.65	483.07	2305139	11135.40	32141	619893	26.89
DALBHARAT	EQ	15-Jul-2020	698.75	702.00	705.00	692.40	699.05	702.35	699.59	76079	532.24	6202	46593	61.24
DALMIASUG	EQ	15-Jul-2020	115.90	115.00	117.40	113.25	114.00	114.00	115.17	423348	487.56	4756	227015	53.62
DAMODARIND	EQ	15-Jul-2020	25.45	26.40	28.50	26.00	26.00	26.35	26.94	29270	7.89	140	17560	59.99
DATAMATICS	EQ	15-Jul-2020	45.35	45.45	47.60	45.45	47.50	47.60	47.18	24198	11.42	266	17262	71.34
DBCORP	EQ	15-Jul-2020	79.30	81.00	81.90	79.10	79.70	79.95	80.39	390053	313.55	2617	190018	48.72
DBL	EQ	15-Jul-2020	283.25	284.90	287.95	277.25	279.00	278.50	282.70	211501	597.92	6048	79351	37.52
DBREALTY	EQ	15-Jul-2020	6.30	6.40	6.60	6.30	6.60	6.60	6.54	559027	36.54	589	300157	53.69
DBSTOCKBRO	EQ	15-Jul-2020	10.55	10.05	10.80	10.05	10.05	10.05	10.30	780	0.08	13	755	96.79
DCAL	EQ	15-Jul-2020	155.05	156.70	167.25	153.85	159.10	158.00	160.23	976116	1564.07	13028	366080	37.50
DCBBANK	EQ	15-Jul-2020	79.90	80.85	81.75	79.10	79.50	79.65	80.84	1458200	1178.80	8235	505840	34.69
DCM	EQ	15-Jul-2020	19.30	19.90	19.90	18.35	18.35	18.35	18.64	11704	2.18	103	10146	86.69
DCMFINSERV	BE	15-Jul-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	8	0.00	1	-	-
DCMNVL	EQ	15-Jul-2020	27.80	28.00	28.50	27.25	27.70	27.70	28.08	24948	7.01	44	19540	78.32
DCMSHRIRAM	EQ	15-Jul-2020	324.70	326.90	327.40	316.10	317.05	317.20	320.49	141564	453.70	3656	57777	40.81
DCW	EQ	15-Jul-2020	11.20	11.40	12.95	11.20	12.20	12.15	12.42	2000925	248.47	4645	713730	35.67
DECCANCE	EQ	15-Jul-2020	259.90	260.55	273.75	250.00	254.00	253.35	261.45	43340	113.31	2389	21753	50.19
DEEPAKFERT	EQ	15-Jul-2020	114.80	115.60	117.50	112.25	114.00	113.80	115.53	413119	477.27	3288	199504	48.29
DEEPAKNTR	EQ	15-Jul-2020	548.80	555.00	556.15	530.10	536.50	533.55	545.46	916031	4996.59	23763	353497	38.59
DEEPIND	EQ	15-Jul-2020	76.75	76.70	82.00	71.40	74.05	74.15	76.99	68136	52.46	1241	30302	44.47
DELTACORP	EQ	15-Jul-2020	89.40	89.00	93.85	88.00	93.50	93.75	93.41	2093720	1955.69	7182	1244294	59.43
DELTAMAGNT	EQ	15-Jul-2020	22.00	21.95	22.95	21.95	22.15	22.30	22.57	3493	0.79	32	1124	32.18
DEN	EQ	15-Jul-2020	88.80	90.80	96.85	82.00	83.45	85.95	92.16	3451799	3181.28	32432	721979	20.92
DENORA	EQ	15-Jul-2020	233.60	239.55	241.35	224.00	233.00	227.20	231.37	5410	12.52	431	3507	64.82
DEVIT	SM	15-Jul-2020	84.00	90.00	90.00	90.00	90.00	90.00	90.00	1500	1.35	1	1500	100.00
DFMFOODS	EQ	15-Jul-2020	193.25	196.60	196.65	191.55	194.00	192.55	193.60	30335	58.73	1036	19743	65.08
DGCONTENT	EQ	15-Jul-2020	7.45	7.30	7.45	7.10	7.25	7.15	7.16	8899	0.64	44	8182	91.94
DHAMPURSUG	EQ	15-Jul-2020	133.10	132.00	132.75	126.00	127.00	126.45	130.11	1407468	1831.20	19310	342862	24.36
DHANBANK	EQ	15-Jul-2020	13.00	13.00	13.35	12.45	12.60	12.60	12.91	544171	70.26	1522	378379	69.53
DHANUKA	EQ	15-Jul-2020	755.60	759.00	821.95	759.00	810.00	808.15	796.56	263217	2096.69	10643	123386	46.88
DHFL	EQ	15-Jul-2020	13.75	13.85	14.40	13.85	14.40	14.35	14.37	1088925	156.46	2546	729021	66.95
DHFL	N4	15-Jul-2020	270.00	275.00	275.00	275.00	275.00	275.00	275.00	35	0.10	1	35	100.00
DHFL	N5	15-Jul-2020	228.00	270.00	270.00	183.00	183.00	183.00	226.50	220	0.50	2	0	0.00
DHFL	NA	15-Jul-2020	275.00	275.00	281.99	255.00	255.00	255.00	280.44	184	0.52	5	184	100.00
DHFL	NC	15-Jul-2020	279.00	279.00	280.00	279.00	280.00	280.00	279.40	168	0.47	4	168	100.00
DHFL	NF	15-Jul-2020	300.00	300.00	360.00	300.00	360.00	360.00	358.24	34	0.12	5	34	100.00
DHFL	NN	15-Jul-2020	277.99	270.00	270.00	270.00	270.00	270.00	270.00	100	0.27	3	100	100.00
DHFL	NP	15-Jul-2020	273.00	298.99	298.99	270.00	272.55	270.75	270.93	444	1.20	8	443	99.77
DHFL	NQ	15-Jul-2020	267.11	312.00	312.00	279.99	279.99	279.99	296.00	2	0.01	2	1	50.00
DHFL	NS	15-Jul-2020	278.00	265.00	269.90	250.00	265.99	265.99	256.93	1700	4.37	37	1350	79.41
DHFL	NX	15-Jul-2020	255.00	241.80	241.80	241.80	241.80	241.80	241.80	1	0.00	1	1	100.00
DHUNINV	EQ	15-Jul-2020	205.10	205.10	225.60	205.10	225.60	225.60	222.24	13714	30.48	259	7617	55.54
DIAMONDYD	EQ	15-Jul-2020	548.65	553.75	556.35	530.00	536.00	544.20	548.36	20761	113.85	3460	14302	68.89
DIAPOWER	BZ	15-Jul-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	500	0.00	1	-	-
DICIND	EQ	15-Jul-2020	362.70	362.75	366.35	354.35	357.40	357.30	360.83	4468	16.12	288	2922	65.40
DIGISPICE	BE	15-Jul-2020	6.60	6.90	6.90	6.35	6.90	6.55	6.73	10549	0.71	36	-	-
DIGJAMLTD	BZ	15-Jul-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	171758	4.72	44	-	-
DISHTV	EQ	15-Jul-2020	7.45	7.50	7.80	7.45	7.65	7.65	7.70	6728674	517.98	7339	2561200	38.06
DIVISLAB	EQ	15-Jul-2020	2218.15	2219.00	2245.00	2214.15	2220.45	2225.30	2227.61	1234453	27498.80	46565	826509	66.95
DIXON	EQ	15-Jul-2020	6362.00	6500.00	6585.00	6370.00	6460.00	6467.05	6464.09	44055	2847.76	12086	17201	39.04
DLF	EQ	15-Jul-2020	139.90	141.00	142.60	136.50	137.30	137.10	138.99	13326740	18523.28	73084	3955086	29.68
DLINKINDIA	EQ	15-Jul-2020	93.10	96.40	97.90	91.30	92.00	92.55	94.85	485885	460.87	4572	184514	37.97
DMART	EQ	15-Jul-2020	2154.85	2170.00	2195.00	2135.00	2140.10	2146.35	2172.48	540472	11741.62	59792	310501	57.45
DOLAT	EQ	15-Jul-2020	48.95	50.20	52.50	48.60	51.30	49.90	50.84	254513	129.38	2276	134049	52.67
DOLLAR	EQ	15-Jul-2020	135.90	136.05	137.90	132.10	134.40	133.60	135.26	86160	116.54	2199	43227	50.17
DONEAR	EQ	15-Jul-2020	26.60	27.00	27.65	26.40	26.50	26.55	26.87	45114	12.12	572	11036	24.46
DPSCLTD	EQ	15-Jul-2020	8.75	8.65	8.75	8.60	8.75	8.75	8.63	3139	0.27	34	2918	92.96
DPWIRES	BE	15-Jul-2020	52.60	52.65	55.20	52.65	53.00	53.00	53.13	1751	0.93	15	-	-
DQE	BE	15-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	2456	0.04	6	-	-
DREDGECORP	EQ	15-Jul-2020	262.45	263.20	272.35	261.35	264.35	262.65	266.52	125427	334.29	3016	37645	30.01
DRREDDY	EQ	15-Jul-2020	3983.15	3989.00	4047.80	3961.00	4030.50	4036.45	4013.41	1059395	42517.84	56958	362612	34.23
DRSDILIP	SM	15-Jul-2020	70.95	74.95	74.95	74.95	74.95	74.95	74.95	12800	9.59	1	12800	100.00
DSSL	EQ	15-Jul-2020	21.85	21.90	21.90	20.85	21.50	21.50	21.26	3712	0.79	33	2404	64.76
DTIL	EQ	15-Jul-2020	177.20	175.55	198.60	175.50	183.90	185.05	189.42	60697	114.97	2951	20382	33.58
DUCON	EQ	15-Jul-2020	3.85	3.85	3.90	3.70	3.70	3.75	3.79	53990	2.04	105	45299	83.90
DVL	EQ	15-Jul-2020	54.85	55.80	55.85	51.00	52.00	52.20	53.45	15042	8.04	352	9686	64.39
DWARKESH	EQ	15-Jul-2020	25.05	25.05	25.15	24.10	24.30	24.25	24.66	905942	223.40	2785	469016	51.77
DYNAMATECH	EQ	15-Jul-2020	552.50	553.20	559.80	540.60	544.50	543.30	552.13	6509	35.94	497	5226	80.29
DYNPRO	EQ	15-Jul-2020	190.30	195.00	201.80	175.00	176.30	178.60	193.73	550908	1067.29	11885	193117	35.05
E2E	SM	15-Jul-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
EASTSILK	BE	15-Jul-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.97	1550	0.02	3	-	-
EASUNREYRL	BZ	15-Jul-2020	3.10	3.25	3.25	2.95	3.15	2.95	3.14	14766	0.46	23	-	-
EBANK	EQ	15-Jul-2020	2408.44	2408.00	2449.00	2401.00	2401.00	2401.00	2413.40	5	0.12	5	2	40.00
EBBETF0423	EQ	15-Jul-2020	1079.09	1086.00	1099.93	1077.03	1079.49	1078.69	1078.37	15700	169.30	272	12754	81.24
EBBETF0430	EQ	15-Jul-2020	1107.14	1110.01	1110.01	1104.31	1106.50	1105.87	1105.83	19879	219.83	175	18826	94.70
EBIXFOREX	EQ	15-Jul-2020	409.75	407.60	418.50	405.00	417.90	415.90	411.97	2444	10.07	191	1409	57.65
ECLERX	EQ	15-Jul-2020	484.95	485.95	512.00	484.00	498.15	500.30	500.48	371658	1860.08	19054	232843	62.65
ECLFINANCE	NF	15-Jul-2020	1002.31	1000.00	1004.80	1000.00	1003.00	1003.00	1004.46	1180	11.85	11	1150	97.46
ECLFINANCE	NG	15-Jul-2020	850.01	860.01	868.00	860.01	868.00	868.00	860.44	106	0.91	3	106	100.00
ECLFINANCE	NH	15-Jul-2020	999.00	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
ECLFINANCE	NJ	15-Jul-2020	789.99	820.00	820.00	790.00	799.00	799.00	800.84	129	1.03	9	129	100.00
ECLFINANCE	NK	15-Jul-2020	871.10	859.10	885.00	859.00	879.70	879.79	879.47	534	4.70	17	423	79.21
ECLFINANCE	NM	15-Jul-2020	969.95	968.00	970.00	950.00	970.00	969.24	959.86	421	4.04	14	421	100.00
ECLFINANCE	NO	15-Jul-2020	915.00	920.00	920.00	920.00	920.00	920.00	920.00	145	1.33	5	145	100.00
ECLFINANCE	NP	15-Jul-2020	907.00	907.00	907.00	899.00	900.00	900.00	900.45	20	0.18	8	20	100.00
ECLFINANCE	NQ	15-Jul-2020	920.00	910.00	910.00	910.00	910.00	910.00	910.00	500	4.55	6	500	100.00
ECLFINANCE	NR	15-Jul-2020	914.10	915.00	917.00	914.00	914.00	914.00	915.18	540	4.94	10	540	100.00
ECLFINANCE	NS	15-Jul-2020	949.94	888.00	888.00	885.00	885.00	885.00	885.34	12	0.11	4	12	100.00
EDELWEISS	EQ	15-Jul-2020	56.60	57.00	59.40	56.60	58.75	58.50	58.03	5184603	3008.53	10958	3614297	69.71
EDL	BZ	15-Jul-2020	5.05	4.80	4.80	4.80	4.80	4.80	4.80	226	0.01	6	-	-
EDUCOMP	BZ	15-Jul-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	25304	0.78	51	-	-
EHFLNCD	N5	15-Jul-2020	894.90	883.75	884.00	880.20	884.00	882.96	881.99	112	0.99	11	102	91.07
EHFLNCD	N6	15-Jul-2020	654.00	653.00	654.00	653.00	654.00	654.00	653.30	113	0.74	5	113	100.00
EICHERMOT	EQ	15-Jul-2020	18850.15	19010.00	19199.00	18465.00	18600.00	18562.55	18730.54	282360	52887.54	64078	73244	25.94
EIDPARRY	EQ	15-Jul-2020	280.70	281.90	289.85	273.15	275.90	275.25	281.93	902082	2543.28	18163	350841	38.89
EIFFL	SM	15-Jul-2020	96.55	96.65	96.80	96.65	96.80	96.70	96.69	3200	3.09	3	3200	100.00
EIHAHOTELS	EQ	15-Jul-2020	234.55	235.00	242.40	233.10	238.30	239.25	238.90	4050	9.68	214	2114	52.20
EIHOTEL	EQ	15-Jul-2020	63.10	63.50	64.30	62.25	62.30	62.40	63.34	453877	287.47	4493	318105	70.09
EIMCOELECO	EQ	15-Jul-2020	294.50	286.05	317.00	286.05	299.95	290.75	296.11	427	1.26	70	340	79.63
EKC	EQ	15-Jul-2020	20.10	20.50	21.40	20.30	20.55	20.55	20.89	307445	64.24	1072	205300	66.78
ELECON	EQ	15-Jul-2020	25.80	26.05	26.80	25.50	25.70	25.65	26.02	87122	22.67	1040	45936	52.73
ELECTCAST	EQ	15-Jul-2020	15.65	15.90	16.20	15.30	15.50	15.45	15.73	415088	65.30	1385	263051	63.37
ELECTHERM	EQ	15-Jul-2020	99.75	99.80	103.00	98.95	100.30	100.30	100.87	4641	4.68	232	3135	67.55
ELGIEQUIP	EQ	15-Jul-2020	154.15	157.95	161.15	155.25	158.30	158.85	158.69	105127	166.82	3599	58312	55.47
ELGIRUBCO	BE	15-Jul-2020	17.85	17.55	18.50	17.00	17.00	17.00	17.22	27105	4.67	201	-	-
EMAMILTD	EQ	15-Jul-2020	245.90	250.00	250.40	232.00	242.00	236.20	240.31	2660189	6392.82	27666	1705942	64.13
EMAMIPAP	EQ	15-Jul-2020	76.20	76.25	78.00	74.75	74.95	75.05	76.23	3522	2.68	136	2469	70.10
EMAMIREAL	EQ	15-Jul-2020	36.35	36.95	37.80	34.70	35.30	35.20	36.17	23828	8.62	297	12721	53.39
EMBASSY	RR	15-Jul-2020	335.15	336.32	339.00	333.55	337.00	335.75	337.03	1900200	6404.29	635	1867000	98.25
EMCO	BZ	15-Jul-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.65	17694	0.29	24	-	-
EMKAY	EQ	15-Jul-2020	48.00	47.95	50.40	47.00	50.25	50.05	49.10	18599	9.13	223	11108	59.72
EMKAYTOOLS	SM	15-Jul-2020	74.60	71.50	71.90	71.50	71.90	71.90	71.61	8400	6.02	2	8400	100.00
EMMBI	EQ	15-Jul-2020	65.30	66.75	66.75	63.20	66.00	65.70	64.73	3409	2.21	137	2590	75.98
EMOFSR1RDP	MF	15-Jul-2020	8.80	8.80	8.89	8.80	8.89	8.89	8.87	17055	1.51	5	17055	100.00
EMOFSR1RGG	MF	15-Jul-2020	8.69	8.73	8.85	8.42	8.72	8.74	8.64	49623	4.29	14	35011	70.55
ENDURANCE	EQ	15-Jul-2020	884.00	896.00	904.95	871.00	887.80	889.45	885.17	89284	790.31	8174	40328	45.17
ENERGYDEV	EQ	15-Jul-2020	7.05	7.35	7.40	7.30	7.40	7.40	7.39	75065	5.55	438	68460	91.20
ENGINERSIN	EQ	15-Jul-2020	70.85	71.30	75.50	71.30	72.70	72.45	73.64	7234864	5327.60	34156	1918184	26.51
ENIL	EQ	15-Jul-2020	123.95	125.70	130.10	123.05	128.40	128.05	127.67	10563	13.49	399	5987	56.68
EQ30	EQ	15-Jul-2020	321.94	321.94	322.00	321.94	322.00	322.00	321.97	2	0.01	2	1	50.00
EQUITAS	EQ	15-Jul-2020	56.95	57.50	57.95	55.35	56.50	56.15	57.18	10101311	5776.14	34278	3503689	34.69
ERFLNCDI	N5	15-Jul-2020	735.00	725.00	725.00	725.00	725.00	725.00	725.00	260	1.89	5	260	100.00
ERFLNCDI	N6	15-Jul-2020	647.81	648.00	650.00	648.00	650.00	650.00	649.00	100	0.65	2	100	100.00
ERIS	EQ	15-Jul-2020	456.95	460.00	462.70	440.00	442.10	442.20	447.91	64825	290.36	9434	37034	57.13
EROSMEDIA	EQ	15-Jul-2020	17.85	17.85	18.85	17.65	18.85	18.50	18.39	874212	160.81	1531	513817	58.77
ESABINDIA	EQ	15-Jul-2020	1356.65	1362.20	1366.00	1340.00	1355.05	1359.05	1355.68	5496	74.51	493	3057	55.62
ESCORTS	EQ	15-Jul-2020	1080.05	1091.20	1129.85	1076.00	1111.60	1107.20	1108.94	1581308	17535.70	48373	369442	23.36
ESSARSHPNG	EQ	15-Jul-2020	7.25	7.35	7.85	7.05	7.30	7.25	7.35	29992	2.20	217	7926	26.43
ESSELPACK	EQ	15-Jul-2020	185.65	186.30	190.70	184.20	185.00	185.05	186.60	60267	112.46	2470	23831	39.54
ESTER	EQ	15-Jul-2020	61.50	62.00	63.20	59.05	60.30	59.65	61.19	208341	127.48	1648	148257	71.16
EUROCERA	BZ	15-Jul-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	2782	0.03	10	-	-
EUROMULTI	BE	15-Jul-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.90	17994	0.16	15	-	-
EUROTEXIND	BE	15-Jul-2020	8.55	8.15	8.15	8.15	8.15	8.15	8.15	50	0.00	1	-	-
EVEREADY	EQ	15-Jul-2020	89.10	98.00	98.00	91.60	93.90	93.65	95.91	4480473	4297.43	25841	1749544	39.05
EVERESTIND	EQ	15-Jul-2020	209.15	211.10	216.80	210.05	212.50	213.30	213.44	99525	212.43	2733	44106	44.32
EXCELINDUS	EQ	15-Jul-2020	716.35	716.70	727.00	716.70	721.00	719.15	721.11	15803	113.96	1163	7857	49.72
EXIDEIND	EQ	15-Jul-2020	153.45	153.95	156.60	153.15	155.85	155.25	155.08	2916198	4522.42	13739	1580625	54.20
EXPLEOSOL	EQ	15-Jul-2020	285.05	285.10	294.85	279.00	280.00	280.15	286.70	18990	54.44	607	15730	82.83
FACT	EQ	15-Jul-2020	46.35	46.85	47.50	46.10	46.35	46.40	46.92	74664	35.03	681	40366	54.06
FAIRCHEM	EQ	15-Jul-2020	623.00	621.20	641.75	606.40	622.00	625.70	626.22	52307	327.56	3693	20800	39.77
FCL	EQ	15-Jul-2020	33.10	31.30	32.10	29.80	29.80	29.80	30.58	969582	296.48	4510	576567	59.47
FCONSUMER	EQ	15-Jul-2020	11.25	11.50	11.80	10.70	10.70	10.70	11.28	23028893	2597.95	19575	10826671	47.01
FCSSOFT	BE	15-Jul-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.50	4558209	22.84	1044	-	-
FDC	EQ	15-Jul-2020	259.45	265.80	269.50	255.10	258.00	258.00	263.41	1049553	2764.67	16025	368062	35.07
FEDERALBNK	EQ	15-Jul-2020	51.10	51.70	53.00	49.20	50.60	49.80	51.16	45140957	23092.01	81094	9642514	21.36
FEL	EQ	15-Jul-2020	11.90	12.00	12.40	11.35	11.35	11.35	11.80	1605503	189.37	2553	1064597	66.31
FELDVR	EQ	15-Jul-2020	12.40	12.55	12.60	11.80	11.80	11.80	12.20	141482	17.26	487	98089	69.33
FELIX	SM	15-Jul-2020	23.65	24.80	24.80	22.50	22.50	22.50	23.65	8000	1.89	2	8000	100.00
FIEMIND	EQ	15-Jul-2020	419.75	422.45	440.00	411.00	414.00	416.60	425.02	46887	199.28	2410	16539	35.27
FILATEX	EQ	15-Jul-2020	25.25	25.25	26.00	24.35	24.40	24.50	25.11	202329	50.81	777	90552	44.75
FINCABLES	EQ	15-Jul-2020	279.75	280.00	281.75	272.50	277.50	275.65	278.87	122751	342.32	2631	93365	76.06
FINEORG	EQ	15-Jul-2020	2133.90	2147.00	2200.00	2032.00	2060.60	2066.00	2144.04	69783	1496.18	8027	19296	27.65
FINPIPE	EQ	15-Jul-2020	469.00	471.35	474.95	462.30	463.20	464.50	466.85	24192	112.94	2527	13902	57.47
FLEXITUFF	BE	15-Jul-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	4763	0.36	14	-	-
FLFL	EQ	15-Jul-2020	122.95	124.50	127.00	116.85	116.85	116.85	121.91	459545	560.23	5954	214995	46.78
FLUOROCHEM	EQ	15-Jul-2020	366.15	378.20	393.50	370.20	376.25	373.60	380.18	167100	635.29	5193	96528	57.77
FMGOETZE	EQ	15-Jul-2020	368.45	369.95	375.00	352.00	363.00	365.05	365.41	1422	5.20	248	1115	78.41
FMNL	EQ	15-Jul-2020	22.70	23.80	23.80	21.60	21.60	21.75	23.18	114668	26.58	498	86625	75.54
FORCEMOT	EQ	15-Jul-2020	957.70	959.25	968.75	932.00	938.50	939.00	959.08	58806	564.00	3897	9335	15.87
FORTIS	EQ	15-Jul-2020	127.40	128.40	133.00	127.40	128.30	128.50	130.15	3505768	4562.72	17064	1429414	40.77
FOSECOIND	EQ	15-Jul-2020	1085.35	1090.80	1108.40	1070.00	1075.05	1079.00	1082.90	1294	14.01	165	866	66.92
FOURTHDIM	SM	15-Jul-2020	8.25	7.85	7.85	7.85	7.85	7.85	7.85	5000	0.39	4	5000	100.00
FRETAIL	EQ	15-Jul-2020	116.60	121.00	122.40	110.80	110.80	110.80	118.00	6561612	7742.72	29044	2746205	41.85
FSC	EQ	15-Jul-2020	173.60	178.25	180.95	164.95	164.95	164.95	170.55	107479	183.31	2204	59523	55.38
FSL	EQ	15-Jul-2020	40.90	41.25	44.20	41.00	42.00	42.05	43.19	14451996	6241.37	35708	3582975	24.79
GABRIEL	EQ	15-Jul-2020	93.75	94.00	94.60	92.50	93.95	93.50	93.97	76448	71.84	1190	61235	80.10
GAEL	EQ	15-Jul-2020	141.45	142.50	152.90	142.00	148.15	147.85	149.00	142096	211.73	2823	77049	54.22
GAIL	EQ	15-Jul-2020	99.05	99.50	99.90	96.65	97.00	96.95	98.15	9584067	9406.71	51957	3542908	36.97
GAL	BE	15-Jul-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.71	32264	0.87	45	-	-
GALAXYSURF	EQ	15-Jul-2020	1578.45	1586.35	1608.15	1560.20	1572.00	1571.85	1588.38	12047	191.35	1499	5486	45.54
GALLANTT	EQ	15-Jul-2020	32.20	32.95	34.00	31.40	32.45	31.95	32.69	12430	4.06	292	6443	51.83
GALLISPAT	EQ	15-Jul-2020	29.80	29.90	29.95	28.65	29.00	29.05	29.22	20094	5.87	185	13268	66.03
GAMMNINFRA	BE	15-Jul-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	2619531	18.49	794	-	-
GANDHITUBE	EQ	15-Jul-2020	192.05	194.90	195.70	190.00	191.65	191.70	192.79	9617	18.54	683	2661	27.67
GANECOS	EQ	15-Jul-2020	221.85	223.40	233.90	223.40	225.00	229.25	230.33	10630	24.48	414	6324	59.49
GANESHHOUC	BE	15-Jul-2020	24.25	23.50	25.00	23.40	23.40	23.50	23.91	9537	2.28	114	-	-
GANGESSECU	EQ	15-Jul-2020	30.70	31.85	31.85	28.80	28.80	29.00	29.05	568	0.17	8	538	94.72
GARDENSILK	BE	15-Jul-2020	11.45	10.90	10.90	10.90	10.90	10.90	10.90	6850	0.75	45	-	-
GARFIBRES	EQ	15-Jul-2020	1516.90	1516.90	1529.95	1477.15	1490.00	1498.35	1511.88	6872	103.90	847	4760	69.27
GATI	EQ	15-Jul-2020	46.65	46.30	48.70	46.30	46.95	47.05	47.56	318974	151.69	2603	137422	43.08
GAYAHWS	BE	15-Jul-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.41	2876867	11.66	431	-	-
GAYAPROJ	BE	15-Jul-2020	16.35	16.40	16.90	15.60	16.30	15.80	16.16	138174	22.34	435	-	-
GBGLOBAL	BE	15-Jul-2020	4.85	4.65	5.00	4.65	4.85	4.85	4.82	3382	0.16	23	-	-
GDL	EQ	15-Jul-2020	87.50	87.10	89.00	86.40	89.00	87.80	87.85	100357	88.17	918	83513	83.22
GEECEE	EQ	15-Jul-2020	66.00	66.05	70.00	65.35	69.00	68.90	67.81	7153	4.85	189	4412	61.68
GEEKAYWIRE	EQ	15-Jul-2020	80.90	81.00	83.00	78.15	82.95	82.95	81.07	5396	4.37	77	4771	88.42
GENESYS	EQ	15-Jul-2020	30.20	30.85	31.70	29.20	30.90	30.90	31.00	25697	7.96	349	19422	75.58
GENUSPAPER	EQ	15-Jul-2020	5.25	5.15	5.45	5.15	5.25	5.25	5.36	167679	8.99	282	120220	71.70
GENUSPOWER	EQ	15-Jul-2020	26.05	26.00	26.45	25.10	25.30	25.30	25.86	120616	31.19	595	73847	61.22
GEOJITFSL	EQ	15-Jul-2020	41.15	41.70	42.40	39.00	39.85	39.45	40.45	727495	294.26	3141	433105	59.53
GEPIL	EQ	15-Jul-2020	497.00	506.00	512.50	490.05	490.05	491.10	500.59	33705	168.73	2032	11139	33.05
GESHIP	EQ	15-Jul-2020	218.00	218.00	222.00	212.05	213.00	213.70	215.58	436174	940.32	22050	214844	49.26
GET&D	EQ	15-Jul-2020	79.05	79.85	83.00	78.55	79.05	79.35	81.16	202972	164.73	1924	139930	68.94
GFLLIMITED	EQ	15-Jul-2020	97.10	99.25	99.25	95.40	95.40	96.75	98.02	15908	15.59	465	8114	51.01
GFSTEELS	BE	15-Jul-2020	2.80	2.70	2.90	2.70	2.70	2.70	2.70	7644	0.21	29	-	-
GHCL	EQ	15-Jul-2020	151.80	153.10	163.80	152.35	155.50	154.30	159.62	856938	1367.83	13066	258278	30.14
GICHSGFIN	EQ	15-Jul-2020	92.70	93.40	94.30	88.45	89.50	90.05	92.46	838094	774.93	10719	206531	24.64
GICRE	EQ	15-Jul-2020	152.50	153.00	154.15	147.00	148.65	148.20	151.32	199930	302.54	3869	106613	53.33
GILLANDERS	BE	15-Jul-2020	27.75	28.50	28.50	27.00	27.00	27.05	27.12	507	0.14	7	-	-
GILLETTE	EQ	15-Jul-2020	5000.95	4990.05	5119.00	4980.00	5053.00	5063.70	5060.35	23212	1174.61	1791	20101	86.60
GINNIFILA	BE	15-Jul-2020	11.90	11.90	11.90	11.35	11.35	11.50	11.49	58012	6.66	171	-	-
GIPCL	EQ	15-Jul-2020	69.50	70.05	71.40	68.00	68.65	69.00	69.57	263842	183.56	2153	99302	37.64
GKWLIMITED	EQ	15-Jul-2020	462.80	488.45	488.50	451.25	455.00	455.00	460.73	134	0.62	14	82	61.19
GLAXO	EQ	15-Jul-2020	1502.75	1506.00	1574.00	1503.15	1530.00	1527.25	1544.29	112796	1741.90	8415	42820	37.96
GLENMARK	EQ	15-Jul-2020	407.10	415.00	423.00	411.00	416.10	415.80	418.57	6415482	26852.96	77093	1543066	24.05
GLOBAL	SM	15-Jul-2020	197.50	197.50	205.00	197.50	205.00	205.00	201.25	2000	4.03	2	2000	100.00
GLOBALVECT	EQ	15-Jul-2020	53.75	54.15	59.85	54.15	57.10	56.90	57.99	190123	110.25	2714	81778	43.01
GLOBE	SM	15-Jul-2020	48.25	49.00	49.00	46.00	46.00	46.00	46.78	8000	3.74	4	4000	50.00
GLOBOFFS	BE	15-Jul-2020	4.85	4.85	4.95	4.65	4.85	4.85	4.78	2114	0.10	20	-	-
GLOBUSSPR	EQ	15-Jul-2020	139.05	139.00	144.90	138.25	138.50	139.40	141.93	90017	127.76	1485	61231	68.02
GMBREW	EQ	15-Jul-2020	385.95	385.80	392.80	385.00	387.15	386.05	389.62	22102	86.11	1176	7562	34.21
GMDCLTD	EQ	15-Jul-2020	41.45	41.85	44.40	41.75	42.25	42.20	43.09	7443774	3207.66	27240	2339040	31.42
GMMPFAUDLR	EQ	15-Jul-2020	4106.40	4119.05	4160.75	4040.80	4065.00	4058.95	4097.47	10566	432.94	1921	6562	62.10
GMRINFRA	EQ	15-Jul-2020	19.90	19.70	20.10	19.30	19.50	19.55	19.74	12613745	2490.36	38732	4088358	32.41
GNA	EQ	15-Jul-2020	176.70	178.90	179.45	175.00	175.50	175.85	177.73	21383	38.00	623	12819	59.95
GNFC	EQ	15-Jul-2020	164.10	166.90	167.70	158.20	159.30	159.95	164.41	808601	1329.41	8768	229426	28.37
GOACARBON	EQ	15-Jul-2020	219.50	222.35	227.90	216.20	216.35	217.80	222.68	21852	48.66	866	8566	39.20
GOCLCORP	EQ	15-Jul-2020	163.75	168.85	168.85	161.00	161.00	161.00	162.61	5499	8.94	277	3758	68.34
GODFRYPHLP	EQ	15-Jul-2020	950.10	955.00	970.10	925.00	930.90	929.60	944.19	50751	479.19	4032	24327	47.93
GODHA	SM	15-Jul-2020	24.65	24.70	24.70	24.70	24.70	24.70	24.70	4000	0.99	1	4000	100.00
GODREJAGRO	EQ	15-Jul-2020	441.05	444.00	455.00	434.00	435.80	436.80	445.41	166903	743.41	6793	56444	33.82
GODREJCP	EQ	15-Jul-2020	694.60	700.00	707.65	690.35	695.00	694.55	698.77	1499710	10479.46	32368	790620	52.72
GODREJIND	EQ	15-Jul-2020	360.10	360.50	365.95	350.00	351.30	351.45	357.38	88102	314.86	7814	50756	57.61
GODREJPROP	EQ	15-Jul-2020	894.80	891.05	897.00	851.45	855.00	854.90	867.33	304727	2642.97	15235	67555	22.17
GOENKA	BZ	15-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	53275	0.67	45	-	-
GOKEX	EQ	15-Jul-2020	38.10	38.85	39.45	37.20	37.45	37.55	38.55	89295	34.43	776	44044	49.32
GOKUL	EQ	15-Jul-2020	15.30	15.25	16.05	15.25	16.05	15.85	15.79	16018	2.53	103	12857	80.27
GOKULAGRO	EQ	15-Jul-2020	14.65	14.05	14.70	14.05	14.10	14.20	14.41	24587	3.54	59	22736	92.47
GOLDBEES	EQ	15-Jul-2020	43.12	43.19	43.40	43.19	43.21	43.22	43.28	4186304	1811.98	7417	3334730	79.66
GOLDENTOBC	EQ	15-Jul-2020	25.90	25.90	25.90	24.80	24.85	24.95	25.11	8947	2.25	108	6496	72.61
GOLDIAM	EQ	15-Jul-2020	107.45	109.40	116.00	106.50	109.50	109.35	111.84	160281	179.26	2850	54221	33.83
GOLDSHARE	EQ	15-Jul-2020	4448.50	4450.30	4470.00	4401.25	4401.25	4415.15	4433.65	1382	61.27	295	793	57.38
GOLDTECH	EQ	15-Jul-2020	7.90	7.55	8.10	7.55	7.70	7.75	7.77	22392	1.74	70	14763	65.93
GOODLUCK	EQ	15-Jul-2020	41.60	41.75	42.70	40.30	42.40	41.90	41.73	88946	37.12	1247	43633	49.06
GPIL	EQ	15-Jul-2020	158.85	161.85	162.20	155.10	156.00	156.30	158.54	45491	72.12	786	34540	75.93
GPPL	EQ	15-Jul-2020	81.35	82.50	83.25	81.50	83.00	82.75	82.43	382857	315.58	20219	290534	75.89
GPTINFRA	EQ	15-Jul-2020	26.80	27.65	27.65	26.00	26.80	26.95	27.04	21833	5.90	199	15710	71.96
GRANULES	EQ	15-Jul-2020	235.20	237.10	249.00	237.10	244.90	241.40	244.73	4433322	10849.49	41606	911454	20.56
GRAPHITE	EQ	15-Jul-2020	171.35	172.00	174.50	166.00	166.15	166.75	170.98	479126	819.23	13254	238721	49.82
GRASIM	EQ	15-Jul-2020	596.70	602.45	607.00	586.35	591.00	588.90	596.32	1913825	11412.55	46792	544793	28.47
GRAVITA	EQ	15-Jul-2020	46.10	46.50	49.40	45.05	45.50	45.85	47.59	266742	126.94	2349	74397	27.89
GREAVESCOT	EQ	15-Jul-2020	83.85	84.45	85.80	83.10	83.50	83.45	84.61	181885	153.90	1871	91705	50.42
GREENLAM	EQ	15-Jul-2020	714.10	725.00	734.00	705.40	710.00	711.85	717.58	1397	10.02	140	968	69.29
GREENPANEL	BE	15-Jul-2020	37.90	37.00	38.95	36.50	38.20	38.50	38.14	25753	9.82	79	-	-
GREENPLY	EQ	15-Jul-2020	87.40	88.00	89.45	86.10	86.45	86.55	88.00	70218	61.79	1853	40344	57.46
GREENPOWER	EQ	15-Jul-2020	2.10	2.00	2.20	2.00	2.15	2.15	2.09	6017289	125.72	2738	4280519	71.14
GRINDWELL	EQ	15-Jul-2020	514.80	517.40	525.00	501.50	502.70	502.45	512.66	19868	101.86	1255	10428	52.49
GROBTEA	EQ	15-Jul-2020	380.60	386.00	397.00	377.00	377.25	388.00	386.45	43	0.17	7	27	62.79
GRPLTD	EQ	15-Jul-2020	621.30	626.05	640.00	626.00	626.00	629.65	632.83	70	0.44	19	58	82.86
GRSE	EQ	15-Jul-2020	210.05	212.00	212.95	196.55	198.00	199.05	205.03	301245	617.64	6615	139902	46.44
GSCLCEMENT	EQ	15-Jul-2020	30.65	30.80	31.50	29.55	29.85	29.70	30.42	191036	58.12	1096	126196	66.06
GSFC	EQ	15-Jul-2020	58.55	58.65	60.45	56.40	56.80	56.80	58.42	921167	538.13	6010	301815	32.76
GSPL	EQ	15-Jul-2020	209.10	209.40	212.40	205.00	205.45	206.25	208.57	728752	1519.96	21586	559247	76.74
GSS	EQ	15-Jul-2020	23.15	23.35	24.50	23.15	23.65	23.35	23.76	18021	4.28	173	10618	58.92
GTLINFRA	EQ	15-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	1553861	12.43	679	1553861	100.00
GTNIND	BE	15-Jul-2020	9.10	9.25	9.25	8.65	8.65	8.65	8.74	1103	0.10	21	-	-
GTPL	EQ	15-Jul-2020	75.15	76.00	78.90	72.00	73.75	73.10	77.20	343696	265.33	3121	202272	58.85
GUFICBIO	EQ	15-Jul-2020	91.35	92.50	94.50	85.00	87.85	87.00	90.62	239331	216.89	3971	106218	44.38
GUJALKALI	EQ	15-Jul-2020	333.55	335.30	340.00	328.50	330.00	331.40	334.39	43280	144.72	2016	21764	50.29
GUJAPOLLO	EQ	15-Jul-2020	190.35	190.00	194.15	183.00	185.00	185.15	188.24	8390	15.79	438	4405	52.50
GUJGASLTD	EQ	15-Jul-2020	299.40	300.00	307.00	298.40	300.20	301.00	302.51	649489	1964.77	13197	358161	55.15
GUJRAFFIA	BE	15-Jul-2020	11.75	11.75	11.75	11.70	11.75	11.75	11.71	102	0.01	4	-	-
GULFOILLUB	EQ	15-Jul-2020	592.70	599.00	607.50	583.55	589.65	587.05	591.56	28915	171.05	1154	19026	65.80
GULFPETRO	EQ	15-Jul-2020	45.65	46.15	47.00	44.80	45.05	45.15	45.74	16651	7.62	293	12707	76.31
GULPOLY	EQ	15-Jul-2020	38.45	37.80	39.50	37.55	37.70	37.75	38.24	23945	9.16	126	18464	77.11
GVKPIL	EQ	15-Jul-2020	2.30	2.30	2.40	2.25	2.40	2.35	2.36	24049310	566.89	6366	11925478	49.59
HAL	EQ	15-Jul-2020	904.85	909.95	913.00	855.05	871.00	867.85	884.43	329179	2911.35	15106	69834	21.21
HARITASEAT	EQ	15-Jul-2020	372.45	372.45	386.00	370.15	382.45	381.50	380.75	4895	18.64	742	2620	53.52
HARRMALAYA	EQ	15-Jul-2020	80.15	81.20	83.95	80.95	82.95	82.30	82.50	101956	84.11	1873	42242	41.43
HATHWAY	EQ	15-Jul-2020	41.70	45.00	49.80	40.90	43.30	43.95	46.56	30325981	14119.98	109512	7283426	24.02
HATSUN	EQ	15-Jul-2020	652.95	670.00	670.00	650.00	658.00	653.35	656.04	4909	32.20	674	2144	43.67
HAVELLS	EQ	15-Jul-2020	580.25	583.60	586.00	573.50	575.00	575.40	579.59	1094320	6342.53	33289	332738	30.41
HAVISHA	BE	15-Jul-2020	0.70	0.65	0.70	0.65	0.70	0.65	0.66	176698	1.16	53	-	-
HBLPOWER	EQ	15-Jul-2020	16.15	16.35	16.55	15.85	16.00	15.90	16.18	539046	87.23	1425	162793	30.20
HCC	EQ	15-Jul-2020	6.10	5.90	6.15	5.80	5.80	5.85	5.94	5190513	308.13	4757	2537407	48.89
HCG	EQ	15-Jul-2020	121.50	122.95	122.95	121.50	121.55	121.85	121.79	29860	36.37	207	25160	84.26
HCL-INSYS	BE	15-Jul-2020	10.35	10.20	10.35	9.90	9.95	9.90	10.04	214214	21.51	647	-	-
HCLTECH	EQ	15-Jul-2020	591.35	593.65	627.95	592.50	618.95	615.20	616.35	9928037	61191.48	139453	2996904	30.19
HDFC	EQ	15-Jul-2020	1791.60	1809.00	1821.90	1782.00	1797.00	1789.90	1803.21	3994980	72037.70	147688	1893738	47.40
HDFCAMC	EQ	15-Jul-2020	2441.30	2494.00	2500.55	2385.25	2409.80	2427.55	2444.24	1361718	33283.62	95112	741816	54.48
HDFCBANK	EQ	15-Jul-2020	1058.85	1070.20	1079.00	1050.10	1054.75	1053.15	1066.96	10487246	111895.20	177552	2863921	27.31
HDFCLIFE	EQ	15-Jul-2020	598.45	600.00	604.70	593.00	595.50	594.80	598.15	2310735	13821.66	61211	1078550	46.68
HDFCMFGETF	EQ	15-Jul-2020	4412.75	4425.05	4437.00	4420.00	4420.00	4423.05	4428.65	14416	638.43	736	11323	78.54
HDFCNIFETF	EQ	15-Jul-2020	1115.61	1120.79	1136.52	1110.10	1110.10	1110.10	1132.16	1095	12.40	90	1034	94.43
HDFCSENETF	EQ	15-Jul-2020	3783.29	3890.00	3900.00	3801.00	3849.99	3837.82	3861.20	96	3.71	32	73	76.04
HDIL	BZ	15-Jul-2020	3.20	3.05	3.30	3.05	3.10	3.05	3.07	535260	16.45	439	-	-
HEG	EQ	15-Jul-2020	746.10	750.00	774.90	732.80	741.00	739.15	753.40	273693	2062.00	14970	65702	24.01
HEIDELBERG	EQ	15-Jul-2020	174.40	176.75	177.70	174.00	175.10	174.75	176.24	155405	273.88	2981	51343	33.04
HERCULES	EQ	15-Jul-2020	85.30	85.40	86.60	80.50	81.00	81.65	84.09	119427	100.43	1877	61597	51.58
HERITGFOOD	EQ	15-Jul-2020	249.80	249.00	255.00	242.65	250.05	246.60	249.64	24139	60.26	1173	13797	57.16
HEROMOTOCO	EQ	15-Jul-2020	2611.85	2606.15	2680.00	2606.15	2648.60	2648.05	2649.43	1188299	31483.17	56633	366364	30.83
HESTERBIO	EQ	15-Jul-2020	1276.25	1282.65	1325.00	1282.65	1320.00	1308.90	1299.25	14529	188.77	1098	9731	66.98
HEXATRADEX	BE	15-Jul-2020	22.95	23.00	23.00	21.85	21.85	22.00	22.33	42623	9.52	121	-	-
HEXAWARE	EQ	15-Jul-2020	353.90	358.25	373.80	355.60	366.75	365.10	364.99	2408040	8789.18	37225	780871	32.43
HFCL	EQ	15-Jul-2020	12.85	12.90	13.45	12.75	13.15	13.10	13.23	3006839	397.89	3809	1468392	48.84
HGINFRA	EQ	15-Jul-2020	193.20	198.60	213.60	196.25	200.00	200.30	203.14	120152	244.08	3976	38773	32.27
HGS	EQ	15-Jul-2020	694.40	701.00	717.90	694.05	699.00	698.75	706.41	14194	100.27	1061	7877	55.50
HHOF1140RD	MF	15-Jul-2020	6.42	6.60	6.60	6.60	6.60	6.60	6.60	10100	0.67	5	10100	100.00
HHOF1140RG	MF	15-Jul-2020	6.69	6.57	6.70	6.57	6.70	6.70	6.61	6283	0.42	4	6283	100.00
HIKAL	EQ	15-Jul-2020	120.80	121.50	128.95	121.25	124.20	124.00	124.72	1223313	1525.77	10453	329405	26.93
HIL	EQ	15-Jul-2020	1199.45	1205.00	1224.90	1153.90	1171.00	1176.35	1199.22	17885	214.48	1537	9733	54.42
HILTON	EQ	15-Jul-2020	9.95	10.25	10.25	9.50	9.50	9.55	9.60	36237	3.48	144	30552	84.31
HIMATSEIDE	EQ	15-Jul-2020	57.95	59.40	59.45	57.85	58.00	58.05	58.19	125632	73.11	1402	92432	73.57
HINDALCO	EQ	15-Jul-2020	163.80	166.35	168.50	164.50	165.10	165.40	166.71	11233336	18726.76	58796	2785772	24.80
HINDCOMPOS	EQ	15-Jul-2020	182.25	180.45	183.95	173.20	174.90	176.25	179.61	4891	8.78	406	3277	67.00
HINDCOPPER	EQ	15-Jul-2020	36.90	37.80	38.25	36.10	37.20	36.55	37.40	1255983	469.68	4729	454842	36.21
HINDMOTORS	EQ	15-Jul-2020	5.85	5.95	6.00	5.70	5.75	5.75	5.79	175431	10.17	402	125972	71.81
HINDNATGLS	BE	15-Jul-2020	32.70	31.35	32.00	31.35	31.90	31.90	31.50	2012	0.63	12	-	-
HINDOILEXP	EQ	15-Jul-2020	64.15	64.80	66.00	63.20	63.70	63.55	64.72	102613	66.41	949	66491	64.80
HINDPETRO	EQ	15-Jul-2020	210.45	213.00	213.40	201.60	203.00	202.65	207.69	4995500	10375.28	38777	1476920	29.57
HINDUNILVR	EQ	15-Jul-2020	2234.75	2237.25	2291.00	2235.05	2272.15	2275.15	2268.55	2474553	56136.49	97827	1266135	51.17
HINDZINC	EQ	15-Jul-2020	191.60	190.50	194.35	186.10	187.00	187.20	190.22	706841	1344.57	15513	322302	45.60
HIRECT	EQ	15-Jul-2020	116.35	117.40	119.40	112.00	113.70	112.95	115.61	24532	28.36	505	18412	75.05
HISARMETAL	EQ	15-Jul-2020	65.25	65.35	65.75	63.00	64.00	64.00	64.02	10056	6.44	243	6918	68.79
HITECH	EQ	15-Jul-2020	107.30	108.70	113.75	108.70	110.00	109.70	110.38	4343	4.79	45	3455	79.55
HITECHCORP	EQ	15-Jul-2020	74.60	76.50	82.70	76.45	80.00	81.00	79.96	20216	16.16	343	9432	46.66
HITECHGEAR	EQ	15-Jul-2020	107.20	107.00	110.70	105.30	105.80	105.95	107.08	1944	2.08	75	1032	53.09
HLVLTD	EQ	15-Jul-2020	4.85	4.70	5.30	4.70	4.85	4.80	4.88	379222	18.51	282	247829	65.35
HMT	BZ	15-Jul-2020	19.30	20.00	20.25	19.00	19.00	19.35	19.63	18887	3.71	151	-	-
HMVL	EQ	15-Jul-2020	49.35	49.35	50.45	48.25	48.35	48.80	49.59	22313	11.06	277	17057	76.44
HNDFDS	EQ	15-Jul-2020	553.65	564.00	565.00	530.00	550.00	550.80	552.55	11246	62.14	885	7283	64.76
HNGSNGBEES	EQ	15-Jul-2020	351.64	355.93	355.94	347.16	350.50	350.84	351.87	268	0.94	52	156	58.21
HONAUT	EQ	15-Jul-2020	28038.80	28299.00	28600.00	28075.00	28413.05	28408.00	28407.36	1168	331.80	714	590	50.51
HONDAPOWER	EQ	15-Jul-2020	1024.35	1045.00	1045.00	981.00	985.25	992.05	1007.76	2325	23.43	494	1071	46.06
HOTELRUGBY	BE	15-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	421	0.01	5	-	-
HOVS	EQ	15-Jul-2020	42.10	42.15	43.70	41.00	41.10	41.70	42.38	9696	4.11	104	6226	64.21
HPL	EQ	15-Jul-2020	34.60	34.60	35.80	34.05	34.30	34.35	35.04	50559	17.72	627	36625	72.44
HSCL	EQ	15-Jul-2020	50.90	51.90	52.80	49.80	50.70	50.70	51.69	2606417	1347.22	11912	858014	32.92
HSIL	EQ	15-Jul-2020	54.00	54.35	55.35	53.60	54.10	54.00	54.36	236057	128.32	1367	139073	58.92
HTMEDIA	EQ	15-Jul-2020	12.45	12.55	13.30	12.30	12.40	12.40	12.55	21983	2.76	154	15991	72.74
HUBTOWN	EQ	15-Jul-2020	11.15	10.80	11.70	10.80	11.70	11.65	11.55	122505	14.15	406	72693	59.34
HUDCO	EQ	15-Jul-2020	34.95	35.25	35.60	33.75	33.95	33.90	34.51	2345826	809.59	8370	951484	40.56
HUDCO	N2	15-Jul-2020	1245.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	4	0.05	2	4	100.00
HUDCO	N3	15-Jul-2020	1088.00	1086.00	1088.95	1086.00	1088.95	1088.95	1088.13	582	6.33	10	582	100.00
HUDCO	N5	15-Jul-2020	1202.90	1202.00	1203.00	1202.00	1203.00	1203.00	1202.95	105	1.26	2	100	95.24
HUDCO	N7	15-Jul-2020	1354.99	1161.01	1161.01	1161.01	1161.01	1161.01	1161.01	15	0.17	1	15	100.00
HUDCO	N8	15-Jul-2020	1259.44	1262.50	1262.50	1262.00	1262.00	1262.31	1262.31	242	3.05	19	242	100.00
HUDCO	ND	15-Jul-2020	1355.19	1350.00	1350.00	1326.00	1335.10	1335.64	1338.09	929	12.43	20	527	56.73
HUDCO	NE	15-Jul-2020	1508.21	1490.00	1499.99	1421.00	1475.00	1475.00	1472.77	1168	17.20	33	1000	85.62
IBMFNIFTY	EQ	15-Jul-2020	120.00	120.00	120.00	115.66	115.70	115.70	117.05	187	0.22	21	162	86.63
IBREALEST	EQ	15-Jul-2020	63.40	61.05	66.55	60.25	60.45	60.65	64.21	4004244	2571.14	11866	2088997	52.17
IBUCCREDIT	N6	15-Jul-2020	930.00	922.00	968.60	906.00	968.60	968.60	925.27	37	0.34	4	37	100.00
IBULHSGFIN	EQ	15-Jul-2020	223.45	226.50	228.75	213.35	215.00	215.20	221.76	25191356	55864.51	207203	3743100	14.86
IBULHSGFIN	N6	15-Jul-2020	923.79	921.00	921.00	921.00	921.00	921.00	921.00	50	0.46	1	50	100.00
IBULHSGFIN	NA	15-Jul-2020	666.01	666.80	680.00	666.00	680.00	680.00	666.99	77	0.51	3	77	100.00
IBULHSGFIN	NE	15-Jul-2020	630.00	650.00	680.00	650.00	680.00	656.92	656.92	13	0.09	3	13	100.00
IBULISL	BE	15-Jul-2020	50.00	49.95	52.00	47.50	47.50	47.50	48.65	116450	56.66	752	-	-
IBVENTURES	E3	15-Jul-2020	43.55	45.50	45.50	40.05	40.95	40.40	41.88	94223	39.47	532	72384	76.82
IBVENTURES	EQ	15-Jul-2020	121.80	122.05	124.50	115.75	115.75	115.80	119.73	995085	1191.45	6848	561941	56.47
ICFL	N1	15-Jul-2020	906.00	920.00	948.00	920.00	948.00	948.00	921.90	147	1.36	8	147	100.00
ICFL	N2	15-Jul-2020	1010.00	1010.00	1015.00	1002.00	1015.00	1005.55	1003.04	976	9.79	30	966	98.98
ICFL	N4	15-Jul-2020	864.98	899.00	899.00	899.00	899.00	899.00	899.00	4	0.04	1	4	100.00
ICFL	N5	15-Jul-2020	860.10	930.00	989.00	930.00	989.00	971.82	971.82	100	0.97	3	100	100.00
ICFL	N6	15-Jul-2020	998.25	980.00	980.00	980.00	980.00	980.00	980.00	105	1.03	3	105	100.00
ICFL	N7	15-Jul-2020	910.00	930.00	954.00	930.00	954.00	954.00	938.00	30	0.28	2	30	100.00
ICFL	NG	15-Jul-2020	955.00	946.00	946.00	946.00	946.00	946.00	946.00	5	0.05	1	5	100.00
ICICI500	EQ	15-Jul-2020	140.33	140.70	143.83	138.92	141.99	141.75	143.28	113356	162.41	131	113025	99.71
ICICIB22	EQ	15-Jul-2020	25.40	25.40	25.74	25.20	25.23	25.24	25.54	295187	75.39	2171	166356	56.36
ICICIBANK	EQ	15-Jul-2020	345.55	349.50	356.80	343.75	347.90	345.80	351.27	30442572	106936.60	222113	6818569	22.40
ICICIBANKN	EQ	15-Jul-2020	212.54	221.00	231.70	211.21	212.35	212.00	215.23	26773	57.62	797	6554	24.48
ICICIBANKP	EQ	15-Jul-2020	115.96	118.50	118.50	115.90	118.38	116.07	116.88	8188	9.57	134	2669	32.60
ICICIGI	EQ	15-Jul-2020	1260.45	1270.00	1289.60	1242.20	1251.00	1252.65	1261.51	713871	9005.54	48648	422351	59.16
ICICIGOLD	EQ	15-Jul-2020	44.02	42.30	44.69	40.10	44.02	44.12	44.18	626842	276.94	1278	602846	96.17
ICICILIQ	EQ	15-Jul-2020	999.99	999.95	1000.00	999.95	1000.00	1000.00	1000.00	2940	29.40	25	2809	95.54
ICICILOVOL	EQ	15-Jul-2020	88.31	90.27	90.27	81.77	88.51	89.22	89.38	943	0.84	125	480	50.90
ICICIM150	EQ	15-Jul-2020	57.46	57.91	58.50	57.90	58.05	58.05	58.21	728	0.42	18	403	55.36
ICICIMCAP	EQ	15-Jul-2020	56.50	58.80	61.60	51.40	56.01	56.85	55.38	74269	41.13	331	27442	36.95
ICICINF100	EQ	15-Jul-2020	116.04	117.10	118.00	116.10	116.99	116.94	117.38	1486	1.74	136	981	66.02
ICICINIFTY	EQ	15-Jul-2020	112.45	113.00	114.28	111.85	112.21	112.42	113.55	531905	604.00	4372	403019	75.77
ICICINV20	EQ	15-Jul-2020	53.48	54.97	55.00	53.00	55.00	54.65	54.34	34906	18.97	403	31151	89.24
ICICINXT50	EQ	15-Jul-2020	26.37	26.37	27.67	25.23	26.20	26.21	26.22	25791	6.76	245	17670	68.51
ICICIPRULI	EQ	15-Jul-2020	422.05	425.85	432.40	419.10	422.80	420.90	426.33	1869516	7970.26	40227	671512	35.92
ICICISENSX	EQ	15-Jul-2020	388.38	394.00	394.00	388.53	390.98	390.98	391.16	578	2.26	65	376	65.05
ICIL	EQ	15-Jul-2020	40.25	41.00	41.15	40.00	40.50	40.65	40.65	129969	52.83	1011	83521	64.26
ICRA	EQ	15-Jul-2020	2489.45	2550.00	2799.90	2526.45	2615.00	2577.10	2593.04	20841	540.41	1496	14193	68.10
IDBI	EQ	15-Jul-2020	39.50	37.55	41.45	37.55	40.30	40.05	39.36	27817843	10947.80	50870	5236982	18.83
IDBIGOLD	EQ	15-Jul-2020	4557.55	4507.00	4590.00	4507.00	4543.25	4543.40	4543.32	129	5.86	26	116	89.92
IDEA	EQ	15-Jul-2020	9.35	9.20	9.35	8.45	8.75	8.65	8.92	476000600	42471.43	269643	190838708	40.09
IDFC	EQ	15-Jul-2020	18.75	18.90	19.10	18.40	18.55	18.50	18.71	5674873	1061.52	15881	2563063	45.17
IDFCFIRSTB	EQ	15-Jul-2020	25.90	26.30	26.45	25.00	25.40	25.25	25.69	35110757	9021.66	61085	8199076	23.35
IDFCFIRSTB	N1	15-Jul-2020	5251.01	5260.00	5260.00	5210.15	5250.00	5250.00	5236.06	5	0.26	3	3	60.00
IDFCFIRSTB	N2	15-Jul-2020	10500.00	10500.80	10510.01	10500.80	10510.01	10510.01	10507.96	18	1.89	4	18	100.00
IDFCFIRSTB	N6	15-Jul-2020	10225.01	10111.01	10250.00	10111.01	10250.00	10250.00	10168.01	10	1.02	4	6	60.00
IDFCFIRSTB	N7	15-Jul-2020	5094.12	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	19	0.97	1	19	100.00
IDFCFIRSTB	NA	15-Jul-2020	10400.01	10300.01	10409.00	10300.01	10406.00	10406.00	10371.67	12	1.24	4	8	66.67
IDFCFIRSTB	NB	15-Jul-2020	5080.00	5080.00	5080.00	5075.03	5075.03	5075.05	5077.38	17	0.86	6	13	76.47
IDFCFIRSTB	NC	15-Jul-2020	9979.00	9980.00	9990.00	9975.00	9975.00	9975.00	9983.89	9	0.90	3	9	100.00
IDFNIFTYET	EQ	15-Jul-2020	110.99	110.01	110.01	110.01	110.01	110.01	110.01	17	0.02	2	17	100.00
IEX	EQ	15-Jul-2020	187.95	189.90	193.25	185.50	187.00	187.60	190.83	912187	1740.70	44360	484568	53.12
IFBAGRO	EQ	15-Jul-2020	281.75	290.95	290.95	276.00	276.15	276.60	282.15	4217	11.90	305	2419	57.36
IFBIND	EQ	15-Jul-2020	388.65	395.00	399.10	361.20	370.00	373.80	384.05	39498	151.69	3051	23447	59.36
IFCI	EQ	15-Jul-2020	6.85	6.90	7.00	6.60	6.70	6.70	6.81	2960306	201.56	85580	1268283	42.84
IFCI	NH	15-Jul-2020	1069.00	1069.00	1070.00	1068.00	1068.00	1068.00	1069.65	115	1.23	5	115	100.00
IFGLEXPOR	EQ	15-Jul-2020	133.35	133.05	138.30	130.50	130.75	130.90	134.58	1997	2.69	126	1211	60.64
IGARASHI	EQ	15-Jul-2020	270.90	272.25	274.95	263.00	264.00	264.20	268.97	55997	150.62	2218	29887	53.37
IGL	EQ	15-Jul-2020	414.75	416.25	419.25	403.00	403.90	404.15	408.80	3704816	15145.30	73331	1233504	33.29
IGPL	EQ	15-Jul-2020	155.40	158.85	163.15	150.20	151.00	150.95	158.91	73842	117.35	1337	42140	57.07
IIFCL	N2	15-Jul-2020	1185.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IIFCL	N4	15-Jul-2020	1450.00	1459.00	1459.00	1459.00	1459.00	1459.00	1459.00	1	0.01	1	1	100.00
IIFL	EQ	15-Jul-2020	72.80	73.10	77.00	73.10	74.10	73.85	75.80	1379025	1045.35	6023	436315	31.64
IIFL	N2	15-Jul-2020	1026.55	1020.00	1027.10	1020.00	1027.10	1027.10	1024.93	356	3.65	4	356	100.00
IIFL	N3	15-Jul-2020	1123.50	1123.80	1123.80	1123.80	1123.80	1123.80	1123.80	20	0.22	1	20	100.00
IIFL	N4	15-Jul-2020	995.53	993.00	1005.00	992.60	1000.00	1002.32	998.83	324	3.24	11	302	93.21
IIFL	N6	15-Jul-2020	970.00	932.00	980.00	931.50	947.00	947.00	973.02	480	4.67	7	470	97.92
IIFL	N8	15-Jul-2020	1083.00	1100.00	1100.00	1083.20	1083.20	1083.20	1084.96	67	0.73	2	67	100.00
IIFLSEC	EQ	15-Jul-2020	50.00	50.00	54.00	50.00	51.70	51.20	52.52	1927195	1012.25	13210	876177	45.46
IIFLWAM	EQ	15-Jul-2020	947.05	930.60	952.75	928.00	928.00	930.55	938.80	13090	122.89	1903	10235	78.19
IITL	EQ	15-Jul-2020	56.35	56.70	59.15	56.70	57.10	57.10	57.89	257	0.15	6	239	93.00
IL&FSENGG	BZ	15-Jul-2020	4.00	3.80	3.85	3.80	3.80	3.80	3.80	15798	0.60	56	-	-
IL&FSTRANS	BZ	15-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	73368	0.95	35	-	-
IMAGICAA	BE	15-Jul-2020	4.55	4.60	4.70	4.35	4.55	4.60	4.56	46845	2.14	118	-	-
IMFA	EQ	15-Jul-2020	167.40	169.95	172.45	159.75	162.90	162.20	163.54	12922	21.13	337	10289	79.62
IMPAL	EQ	15-Jul-2020	514.50	515.00	523.85	515.00	519.00	519.00	519.09	1028	5.34	43	893	86.87
IMPEXFERRO	BE	15-Jul-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	33150	0.20	8	-	-
INDBANK	EQ	15-Jul-2020	7.00	7.05	7.15	6.90	6.95	7.00	7.03	54766	3.85	207	37035	67.62
INDHOTEL	EQ	15-Jul-2020	79.70	80.35	80.40	78.70	79.05	79.30	79.36	1387312	1100.97	22271	736239	53.07
INDIACEM	EQ	15-Jul-2020	117.00	117.90	121.45	116.80	117.20	117.85	118.91	1403447	1668.84	13077	392227	27.95
INDIAGLYCO	EQ	15-Jul-2020	282.10	283.10	295.00	282.00	283.65	283.55	288.20	446924	1288.04	9420	141790	31.73
INDIAMART	EQ	15-Jul-2020	2165.10	2205.10	2205.10	2161.05	2186.10	2176.50	2179.61	63305	1379.80	4951	38573	60.93
INDIANB	EQ	15-Jul-2020	61.00	61.90	62.70	60.45	60.70	60.65	61.61	1911615	1177.74	9334	543608	28.44
INDIANCARD	EQ	15-Jul-2020	95.65	94.00	95.45	92.25	93.25	93.70	93.49	576	0.54	46	400	69.44
INDIANHUME	EQ	15-Jul-2020	167.60	171.95	172.50	165.60	167.05	166.95	169.69	41575	70.55	1118	24173	58.14
INDIGO	EQ	15-Jul-2020	955.30	962.00	978.75	949.25	956.00	952.25	965.92	1459849	14100.90	45721	292364	20.03
INDIGRID	IV	15-Jul-2020	101.45	101.90	102.45	101.35	102.00	101.80	101.76	261954	266.57	114	236439	90.26
INDLMETER	BE	15-Jul-2020	14.90	14.30	15.60	14.20	14.65	14.65	14.50	8278	1.20	75	-	-
INDNIPPON	EQ	15-Jul-2020	279.75	283.05	288.00	280.20	281.10	281.40	284.40	7348	20.90	568	4230	57.57
INDOCO	EQ	15-Jul-2020	200.15	201.30	206.00	198.00	201.00	200.75	202.06	43371	87.63	1084	17800	41.04
INDORAMA	EQ	15-Jul-2020	16.05	16.75	16.75	15.75	15.75	15.85	16.13	10184	1.64	122	8589	84.34
INDOSOLAR	BZ	15-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	24522	0.40	30	-	-
INDOSTAR	EQ	15-Jul-2020	268.10	261.30	271.55	261.30	268.05	270.05	270.23	4670	12.62	546	2697	57.75
INDOTECH	EQ	15-Jul-2020	93.55	95.00	96.95	92.00	92.00	92.35	93.60	5173	4.84	228	3424	66.19
INDOTHAI	BE	15-Jul-2020	17.60	17.70	18.40	17.70	18.30	18.35	18.10	4905	0.89	19	-	-
INDOWIND	BE	15-Jul-2020	3.55	3.55	3.60	3.40	3.40	3.40	3.43	30338	1.04	86	-	-
INDRAMEDCO	EQ	15-Jul-2020	52.00	52.35	52.35	49.30	49.55	49.55	50.66	201194	101.92	2190	123081	61.18
INDSWFTLAB	EQ	15-Jul-2020	35.65	35.65	35.90	33.90	34.40	34.55	34.77	29153	10.14	280	18088	62.05
INDSWFTLTD	BE	15-Jul-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.80	25150	0.71	25	-	-
INDTERRAIN	EQ	15-Jul-2020	28.50	28.80	31.35	28.50	28.75	28.90	30.37	945335	287.12	2560	265219	28.06
INDUSINDBK	EQ	15-Jul-2020	510.80	517.85	527.80	500.00	505.00	503.55	517.01	21841548	112922.27	233194	2133189	9.77
INEOSSTYRO	EQ	15-Jul-2020	821.10	821.00	845.50	820.40	822.10	822.90	829.67	49156	407.83	1626	36259	73.76
INFIBEAM	EQ	15-Jul-2020	68.90	71.00	72.00	67.00	68.45	68.40	70.55	1670937	1178.83	4185	1183950	70.86
INFOBEAN	EQ	15-Jul-2020	90.15	90.85	93.85	88.95	90.05	89.90	90.91	19161	17.42	549	12106	63.18
INFRABEES	EQ	15-Jul-2020	319.98	319.98	319.98	310.90	311.73	314.22	315.50	254	0.80	38	178	70.08
INFRATEL	EQ	15-Jul-2020	208.80	211.00	212.40	202.75	204.55	203.95	207.81	5783336	12018.53	51135	1698947	29.38
INFY	EQ	15-Jul-2020	783.25	799.00	848.45	794.80	833.95	830.95	828.95	30060998	249190.81	376383	6598058	21.95
INGERRAND	EQ	15-Jul-2020	617.15	612.05	629.00	610.40	627.15	626.90	621.20	14720	91.44	2456	7170	48.71
INNOVANA	SM	15-Jul-2020	102.35	107.00	107.00	107.00	107.00	107.00	107.00	1000	1.07	1	1000	100.00
INNOVATIVE	SM	15-Jul-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	3000	0.22	1	3000	100.00
INOXLEISUR	EQ	15-Jul-2020	223.05	227.90	230.00	223.10	224.90	224.20	227.10	170368	386.90	4912	68566	40.25
INOXWIND	EQ	15-Jul-2020	36.30	37.10	38.10	35.65	36.80	36.90	37.09	99730	36.99	566	65748	65.93
INSECTICID	EQ	15-Jul-2020	436.40	443.80	447.00	421.20	428.00	425.50	436.02	67058	292.39	4479	26636	39.72
INSPIRISYS	EQ	15-Jul-2020	36.00	37.45	37.45	34.20	34.20	34.20	35.20	63228	22.25	531	43491	68.78
INTEGRA	BE	15-Jul-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	34397	0.38	22	-	-
INTELLECT	EQ	15-Jul-2020	114.95	116.00	120.65	115.60	120.65	120.65	120.18	352758	423.95	1638	231906	65.74
INTENTECH	EQ	15-Jul-2020	34.15	34.20	35.65	33.05	34.60	34.15	34.19	8953	3.06	144	6389	71.36
INVENTURE	EQ	15-Jul-2020	14.00	14.50	14.50	13.95	14.20	14.20	14.14	8354	1.18	104	8150	97.56
IOB	EQ	15-Jul-2020	10.25	10.45	10.45	10.00	10.05	10.05	10.29	3742449	385.02	3574	1233587	32.96
IOC	EQ	15-Jul-2020	86.40	86.80	87.00	85.10	85.30	85.65	85.88	16532721	14197.78	51982	5665783	34.27
IOLCP	EQ	15-Jul-2020	694.50	677.00	718.00	625.05	625.05	628.05	664.57	5426272	36061.30	146841	965671	17.80
IPCALAB	EQ	15-Jul-2020	1657.50	1660.00	1666.50	1631.95	1659.95	1648.75	1647.05	133291	2195.37	14973	75957	56.99
IRB	EQ	15-Jul-2020	120.35	120.45	122.00	117.00	119.20	118.60	120.03	2957985	3550.36	19329	1257845	42.52
IRBINVIT	IV	15-Jul-2020	40.46	40.99	41.94	40.25	40.90	40.72	41.22	100000	41.22	38	67500	67.50
IRCON	EQ	15-Jul-2020	89.30	90.60	91.50	87.70	87.95	88.00	89.50	896360	802.23	8439	338696	37.79
IRCTC	EQ	15-Jul-2020	1362.15	1365.15	1379.00	1350.00	1355.00	1351.95	1362.01	554120	7547.17	38163	223950	40.42
IREDA	N5	15-Jul-2020	1354.00	1349.00	1350.00	1349.00	1350.00	1349.21	1349.22	360	4.86	4	360	100.00
IREDA	N6	15-Jul-2020	1429.60	1430.00	1470.00	1430.00	1450.00	1460.00	1430.30	202	2.89	3	202	100.00
IRFC	N1	15-Jul-2020	1119.61	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	25	0.28	3	25	100.00
IRFC	N2	15-Jul-2020	1260.00	1265.00	1265.00	1264.00	1265.00	1264.87	1264.97	500	6.32	15	500	100.00
IRFC	N3	15-Jul-2020	1122.00	1122.00	1122.25	1122.00	1122.25	1122.25	1122.12	197	2.21	2	197	100.00
IRFC	N4	15-Jul-2020	1230.60	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	200	2.44	1	200	100.00
IRFC	N7	15-Jul-2020	1255.00	1350.00	1360.00	1350.00	1360.00	1355.00	1355.00	2	0.03	2	0	0.00
IRFC	N9	15-Jul-2020	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	89	1.08	3	89	100.00
IRFC	NA	15-Jul-2020	1334.16	1309.60	1325.00	1309.60	1324.92	1324.90	1316.10	2200	28.95	15	1300	59.09
IRFC	NI	15-Jul-2020	1184.25	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	330	3.89	1	330	100.00
IRFC	NJ	15-Jul-2020	1279.00	1260.00	1279.70	1257.01	1279.70	1279.70	1264.79	1391	17.59	9	791	56.87
IRFC	NK	15-Jul-2020	1330.00	1323.00	1328.50	1323.00	1328.50	1328.50	1324.81	745	9.87	5	745	100.00
IRFC	NN	15-Jul-2020	1215.00	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	1	0.01	1	1	100.00
IRFC	NO	15-Jul-2020	1294.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	123	1.60	1	123	100.00
ISEC	EQ	15-Jul-2020	511.45	515.25	532.80	511.55	531.45	526.90	523.03	629677	3293.41	14866	256369	40.71
ISFT	BE	15-Jul-2020	69.50	71.00	72.75	66.05	70.00	69.90	68.48	8229	5.64	56	-	-
ISMTLTD	BE	15-Jul-2020	5.00	5.00	5.20	4.85	5.10	4.95	4.98	20397	1.01	67	-	-
ITC	EQ	15-Jul-2020	195.90	196.35	200.00	194.50	198.85	198.70	197.63	23777901	46993.00	124823	12145697	51.08
ITDC	EQ	15-Jul-2020	227.15	228.85	238.50	223.85	238.50	238.50	236.85	271758	643.65	2314	110317	40.59
ITDCEM	EQ	15-Jul-2020	49.10	49.65	52.50	48.10	48.60	48.75	50.79	321793	163.44	2948	127000	39.47
ITI	EQ	15-Jul-2020	129.50	130.00	132.50	123.00	124.55	124.55	128.43	1574627	2022.31	16820	477311	30.31
IVC	BE	15-Jul-2020	3.05	3.00	3.15	3.00	3.00	3.05	3.01	72462	2.18	111	-	-
IVP	EQ	15-Jul-2020	39.25	38.00	42.00	38.00	40.95	39.10	39.69	3678	1.46	158	3382	91.95
IVZINGOLD	EQ	15-Jul-2020	4474.50	4403.05	4490.00	4403.05	4487.00	4487.00	4448.43	41	1.82	17	35	85.37
IZMO	EQ	15-Jul-2020	20.45	19.80	21.25	19.70	19.80	19.80	20.20	11566	2.34	172	8382	72.47
J&KBANK	EQ	15-Jul-2020	17.25	17.65	18.05	16.95	17.10	17.05	17.52	2492684	436.62	6717	1502869	60.29
JAGRAN	EQ	15-Jul-2020	39.70	39.95	40.40	39.30	39.40	39.50	39.92	341265	136.23	1580	165502	48.50
JAGSNPHARM	EQ	15-Jul-2020	41.30	41.30	42.90	40.00	40.15	40.30	41.03	26698	10.96	250	20248	75.84
JAIBALAJI	EQ	15-Jul-2020	21.05	21.05	21.70	20.65	20.75	20.75	20.77	4245	0.88	16	3846	90.60
JAICORPLTD	EQ	15-Jul-2020	95.35	95.80	97.30	89.70	90.55	90.70	94.37	2469787	2330.67	15485	497089	20.13
JAINSTUDIO	BE	15-Jul-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	2316	0.09	9	-	-
JAMNAAUTO	EQ	15-Jul-2020	30.25	30.50	31.10	29.70	29.80	29.90	30.46	871572	265.44	3003	265633	30.48
JASH	EQ	15-Jul-2020	152.40	152.00	154.40	147.95	148.05	149.30	150.80	8732	13.17	114	7705	88.24
JAYAGROGN	EQ	15-Jul-2020	96.45	97.35	99.00	94.00	94.00	94.85	95.46	7684	7.34	240	5875	76.46
JAYBARMARU	EQ	15-Jul-2020	183.05	186.25	186.25	177.10	178.05	178.15	182.48	11907	21.73	624	5911	49.64
JAYNECOIND	BE	15-Jul-2020	3.75	3.60	3.70	3.60	3.60	3.60	3.61	3215	0.12	11	-	-
JAYSREETEA	EQ	15-Jul-2020	50.85	51.40	52.50	51.00	51.70	51.40	51.70	88683	45.85	1000	56154	63.32
JBCHEPHARM	EQ	15-Jul-2020	714.05	719.75	719.75	711.80	715.00	714.85	715.05	64788	463.26	5134	34647	53.48
JBFIND	BE	15-Jul-2020	10.25	9.75	10.50	9.75	9.75	9.75	9.90	44496	4.40	167	-	-
JBMA	EQ	15-Jul-2020	203.10	204.95	207.00	200.00	200.60	200.90	203.44	13519	27.50	651	7715	57.07
JCHAC	EQ	15-Jul-2020	2197.45	2184.10	2241.10	2151.95	2156.05	2160.20	2192.53	6574	144.14	1071	3621	55.08
JETAIRWAYS	BZ	15-Jul-2020	26.80	25.50	26.85	25.50	25.80	25.60	25.94	54834	14.22	612	-	-
JHS	BE	15-Jul-2020	14.15	13.55	14.60	13.50	14.40	14.05	13.98	109120	15.26	396	-	-
JINDALPHOT	EQ	15-Jul-2020	14.05	14.65	14.65	13.55	13.65	13.75	13.96	4878	0.68	62	3279	67.22
JINDALPOLY	EQ	15-Jul-2020	391.45	394.90	402.35	384.45	390.00	388.55	394.28	79044	311.66	5570	32595	41.24
JINDALSAW	EQ	15-Jul-2020	58.45	60.25	61.25	57.25	57.40	57.60	59.15	2103672	1244.40	11649	863361	41.04
JINDALSTEL	EQ	15-Jul-2020	165.70	167.80	172.75	165.45	167.15	166.40	170.09	14381282	24461.37	84494	1849223	12.86
JINDRILL	BE	15-Jul-2020	70.60	74.10	74.10	72.90	72.90	73.05	74.01	21544	15.94	256	-	-
JINDWORLD	EQ	15-Jul-2020	48.05	49.05	50.40	46.05	48.05	47.10	48.06	9181	4.41	288	5800	63.17
JISLDVREQS	BE	15-Jul-2020	10.60	10.25	10.55	10.10	10.10	10.10	10.22	116793	11.94	279	-	-
JISLJALEQS	BE	15-Jul-2020	10.35	9.85	10.75	9.85	10.45	10.25	10.37	2095667	217.29	3210	-	-
JITFINFRA	BE	15-Jul-2020	6.25	6.25	6.25	6.05	6.05	6.05	6.20	3869	0.24	18	-	-
JIYAECO	EQ	15-Jul-2020	15.65	14.90	14.90	14.90	14.90	14.90	14.90	16897	2.52	72	16897	100.00
JKCEMENT	EQ	15-Jul-2020	1418.65	1418.00	1434.00	1410.90	1428.80	1425.10	1426.09	25038	357.06	4339	12854	51.34
JKIL	EQ	15-Jul-2020	94.25	94.30	96.30	92.30	93.45	92.70	94.16	88535	83.37	1338	56147	63.42
JKLAKSHMI	EQ	15-Jul-2020	282.65	284.65	291.00	282.00	286.00	284.20	287.36	333984	959.74	5618	138669	41.52
JKPAPER	EQ	15-Jul-2020	99.90	100.55	101.35	99.00	99.10	99.25	99.94	859585	859.10	5613	462557	53.81
JKTYRE	EQ	15-Jul-2020	65.05	65.00	66.50	64.45	64.90	64.95	65.26	648015	422.89	4616	155613	24.01
JMA	EQ	15-Jul-2020	23.30	23.95	23.95	22.50	23.00	23.00	23.18	7345	1.70	61	5790	78.83
JMCPROJECT	EQ	15-Jul-2020	49.15	49.15	50.45	48.50	48.80	48.90	49.52	86928	43.04	795	42042	48.36
JMFINANCIL	EQ	15-Jul-2020	81.05	81.75	82.80	77.00	77.90	78.10	80.71	1239627	1000.46	11748	436873	35.24
JMTAUTOLTD	BE	15-Jul-2020	4.35	4.15	4.15	4.15	4.15	4.15	4.15	56451	2.34	243	-	-
JOCIL	EQ	15-Jul-2020	153.30	156.50	160.00	149.00	153.00	152.90	154.05	15292	23.56	605	7242	47.36
JPASSOCIAT	EQ	15-Jul-2020	2.50	2.45	2.45	2.40	2.40	2.40	2.40	11385428	273.74	2457	3833315	33.67
JPINFRATEC	BE	15-Jul-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	108129	1.73	170	-	-
JPOLYINVST	BE	15-Jul-2020	16.00	15.20	15.25	15.20	15.20	15.20	15.24	540	0.08	12	-	-
JPPOWER	EQ	15-Jul-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.80	9620753	173.41	1508	7661631	79.64
JSL	EQ	15-Jul-2020	39.45	39.70	40.30	39.05	39.85	39.80	39.81	641331	255.32	1174	491744	76.68
JSLHISAR	EQ	15-Jul-2020	70.10	71.50	72.50	69.55	69.65	70.15	70.84	1012121	717.01	2220	785924	77.65
JSWENERGY	EQ	15-Jul-2020	44.50	44.50	46.25	43.35	44.10	43.95	44.94	1042134	468.32	5960	529700	50.83
JSWHL	EQ	15-Jul-2020	1907.05	1939.75	1978.00	1915.00	1960.00	1945.85	1935.30	958	18.54	132	733	76.51
JSWSTEEL	EQ	15-Jul-2020	194.05	196.00	199.85	193.40	195.40	194.90	197.53	9389574	18547.34	46213	2763936	29.44
JTEKTINDIA	EQ	15-Jul-2020	68.65	69.50	70.90	68.40	69.90	69.20	69.70	569707	397.08	3026	301566	52.93
JUBILANT	EQ	15-Jul-2020	688.95	694.00	705.00	685.15	687.00	689.00	695.07	181087	1258.68	8109	77399	42.74
JUBLFOOD	EQ	15-Jul-2020	1652.30	1664.95	1732.00	1664.25	1726.95	1720.75	1705.81	1465072	24991.41	57471	446442	30.47
JUBLINDS	EQ	15-Jul-2020	101.65	100.75	104.30	98.60	99.75	99.45	101.16	16952	17.15	769	7821	46.14
JUMPNET	EQ	15-Jul-2020	58.30	59.15	59.60	57.95	58.05	58.75	58.79	769113	452.14	2276	460067	59.82
JUNIORBEES	EQ	15-Jul-2020	271.76	271.75	273.95	269.09	269.25	269.79	272.85	443525	1210.15	2327	395438	89.16
JUSTDIAL	EQ	15-Jul-2020	373.55	375.00	384.85	369.20	370.50	370.65	378.35	2448042	9262.25	43254	339242	13.86
JVLAGRO	BZ	15-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	300	0.00	2	-	-
JYOTHYLAB	EQ	15-Jul-2020	114.50	114.75	115.90	113.10	114.75	114.35	114.99	262811	302.21	5687	146682	55.81
KABRAEXTRU	EQ	15-Jul-2020	50.55	51.25	51.50	50.05	50.60	50.35	50.69	14457	7.33	129	10274	71.07
KAJARIACER	EQ	15-Jul-2020	390.55	391.00	394.30	388.05	390.10	390.45	390.22	83077	324.18	3027	46362	55.81
KAKATCEM	EQ	15-Jul-2020	142.30	143.40	143.95	140.05	140.05	140.45	141.70	8652	12.26	406	4330	50.05
KALPATPOWR	EQ	15-Jul-2020	257.20	257.90	260.45	241.00	248.60	245.55	254.31	339833	864.23	6378	118031	34.73
KALYANIFRG	BE	15-Jul-2020	134.95	134.95	134.95	128.50	132.50	130.50	131.43	406	0.53	14	-	-
KAMATHOTEL	EQ	15-Jul-2020	30.40	30.40	33.50	30.40	30.95	30.75	31.94	336813	107.57	2373	115086	34.17
KAMDHENU	BE	15-Jul-2020	71.20	71.20	71.50	69.00	71.00	69.85	70.55	6067	4.28	96	-	-
KANANIIND	BE	15-Jul-2020	4.30	4.10	4.30	4.10	4.25	4.25	4.15	3131	0.13	10	-	-
KANORICHEM	EQ	15-Jul-2020	35.55	35.60	36.45	34.50	34.55	35.10	35.75	18620	6.66	224	13300	71.43
KANSAINER	EQ	15-Jul-2020	436.95	442.00	450.65	439.75	447.00	444.55	446.58	436777	1950.57	7913	160184	36.67
KAPSTON	EQ	15-Jul-2020	90.00	89.00	90.00	87.50	88.50	88.50	87.57	10475	9.17	13	10464	99.89
KARDA	BE	15-Jul-2020	61.00	62.90	64.05	58.55	64.05	63.45	61.53	149212	91.81	287	-	-
KARMAENG	EQ	15-Jul-2020	10.40	10.90	10.90	10.00	10.15	10.35	10.57	3098	0.33	18	2156	69.59
KARURVYSYA	EQ	15-Jul-2020	32.65	33.15	33.45	32.00	32.30	32.20	32.88	1078752	354.75	5572	626227	58.05
KAUSHALYA	BE	15-Jul-2020	0.75	0.75	0.80	0.70	0.75	0.70	0.74	17849	0.13	39	-	-
KAYA	BE	15-Jul-2020	204.80	204.80	210.00	197.50	202.00	203.35	203.58	16738	34.08	355	-	-
KCP	EQ	15-Jul-2020	52.60	52.75	55.60	52.60	53.00	53.15	54.06	382350	206.71	1922	168215	44.00
KCPSUGIND	EQ	15-Jul-2020	17.15	17.20	19.50	16.25	17.25	17.30	18.39	3897252	716.82	11616	1558687	39.99
KDDL	BE	15-Jul-2020	146.95	153.00	154.25	139.65	149.45	149.45	151.39	32721	49.54	88	-	-
KEC	EQ	15-Jul-2020	268.40	269.10	274.50	266.65	274.00	273.00	270.61	273107	739.06	6332	175679	64.33
KECL	EQ	15-Jul-2020	11.40	11.80	11.90	11.05	11.10	11.20	11.42	42068	4.81	266	29720	70.65
KEI	EQ	15-Jul-2020	371.25	373.70	380.00	370.00	371.50	371.60	375.83	222370	835.74	6168	44258	19.90
KELLTONTEC	BE	15-Jul-2020	16.50	17.30	17.30	17.30	17.30	17.30	17.30	43341	7.50	87	-	-
KENNAMET	EQ	15-Jul-2020	739.85	753.95	753.95	733.85	749.40	744.95	744.34	2971	22.11	188	1379	46.42
KERNEX	BE	15-Jul-2020	19.60	19.80	19.80	18.70	18.80	18.95	18.99	3227	0.61	28	-	-
KESORAMIND	EQ	15-Jul-2020	33.75	34.05	35.30	33.80	34.90	34.80	34.69	197322	68.46	1131	111069	56.29
KEYFINSERV	EQ	15-Jul-2020	36.85	35.05	37.45	35.05	35.05	35.05	35.06	373	0.13	8	372	99.73
KGL	BZ	15-Jul-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.52	690636	3.62	148	-	-
KHADIM	BE	15-Jul-2020	116.75	113.00	120.00	112.00	114.60	114.65	115.12	29603	34.08	634	-	-
KHANDSE	EQ	15-Jul-2020	10.00	9.50	10.40	9.50	9.60	9.60	9.69	9095	0.88	32	6325	69.54
KICL	EQ	15-Jul-2020	1305.90	1319.90	1320.00	1260.00	1309.00	1277.15	1294.84	857	11.10	121	629	73.40
KILITCH	BE	15-Jul-2020	90.55	90.00	91.45	86.05	89.50	89.50	88.90	9117	8.10	84	-	-
KINGFA	EQ	15-Jul-2020	390.50	414.50	414.60	377.00	378.00	382.80	390.02	3447	13.44	396	1662	48.22
KIOCL	EQ	15-Jul-2020	99.45	101.85	103.50	99.00	99.00	99.20	101.13	16303	16.49	198	9352	57.36
KIRIINDUS	EQ	15-Jul-2020	499.00	503.00	507.00	475.25	486.90	483.15	493.55	257010	1268.47	7643	70517	27.44
KIRLFER	EQ	15-Jul-2020	73.40	75.95	75.95	71.95	72.00	72.10	73.23	24342	17.83	362	19364	79.55
KIRLOSBROS	EQ	15-Jul-2020	107.30	109.80	111.00	107.65	110.00	109.35	109.54	168804	184.91	3163	108331	64.18
KIRLOSENG	EQ	15-Jul-2020	107.30	106.60	110.60	105.10	105.95	106.00	107.30	24697	26.50	674	14340	58.06
KIRLOSIND	EQ	15-Jul-2020	628.90	638.75	638.75	617.95	618.05	620.10	624.21	1167	7.28	188	938	80.38
KITEX	EQ	15-Jul-2020	105.45	106.00	108.95	105.75	106.10	106.35	107.22	68351	73.29	991	46057	67.38
KKCL	EQ	15-Jul-2020	728.00	725.00	735.95	725.00	730.00	730.00	730.67	697	5.09	232	418	59.97
KMSUGAR	EQ	15-Jul-2020	9.40	9.20	9.45	8.85	8.90	8.90	9.14	479835	43.83	724	271797	56.64
KNRCON	EQ	15-Jul-2020	203.45	205.70	208.00	203.05	204.50	204.90	206.13	57790	119.12	2287	25093	43.42
KOHINOOR	BZ	15-Jul-2020	10.65	10.70	10.75	10.15	10.15	10.15	10.35	7170	0.74	70	-	-
KOKUYOCMLN	EQ	15-Jul-2020	51.30	51.30	53.45	50.80	51.20	51.30	52.08	73906	38.49	1143	32463	43.92
KOLTEPATIL	EQ	15-Jul-2020	143.95	145.90	147.35	141.70	143.00	142.50	144.85	26288	38.08	972	12812	48.74
KOPRAN	EQ	15-Jul-2020	36.30	36.50	37.80	35.00	35.40	35.65	36.74	188414	69.21	1439	125982	66.86
KOTAKBANK	EQ	15-Jul-2020	1298.30	1306.40	1311.95	1280.00	1288.60	1290.00	1296.15	4372736	56677.28	109125	1550584	35.46
KOTAKBKETF	EQ	15-Jul-2020	215.54	218.50	221.49	213.83	215.50	214.94	217.85	119040	259.33	2264	76367	64.15
KOTAKGOLD	EQ	15-Jul-2020	432.15	435.20	435.85	432.25	432.35	433.20	433.70	33734	146.31	666	26470	78.47
KOTAKNIFTY	EQ	15-Jul-2020	110.18	110.89	112.17	109.90	110.50	110.43	111.56	511601	570.75	739	466739	91.23
KOTAKNV20	EQ	15-Jul-2020	54.76	54.60	55.80	54.50	55.20	55.12	55.06	15840	8.72	124	11394	71.93
KOTAKPSUBK	EQ	15-Jul-2020	138.95	140.80	142.80	138.10	138.11	139.06	140.57	5018	7.05	265	2825	56.30
KOTARISUG	EQ	15-Jul-2020	13.00	12.80	13.10	12.55	12.80	12.80	12.92	98474	12.73	246	54320	55.16
KOTHARIPET	EQ	15-Jul-2020	15.85	15.70	16.40	15.55	15.75	15.80	16.01	41471	6.64	148	37163	89.61
KOTHARIPRO	EQ	15-Jul-2020	58.35	58.00	58.90	55.95	56.00	56.40	57.03	6241	3.56	146	3901	62.51
KPITTECH	EQ	15-Jul-2020	65.95	66.50	69.20	64.50	69.20	69.05	68.28	1127081	769.54	5225	509239	45.18
KPRMILL	EQ	15-Jul-2020	459.25	455.50	464.05	450.00	450.65	454.00	458.82	3608	16.55	323	2534	70.23
KRBL	EQ	15-Jul-2020	255.00	257.90	261.80	248.00	250.95	250.00	255.09	270343	689.63	6162	124676	46.12
KREBSBIO	EQ	15-Jul-2020	73.45	73.35	75.35	73.15	74.00	74.95	74.72	6819	5.10	96	5369	78.74
KRIDHANINF	BE	15-Jul-2020	3.65	3.80	3.80	3.70	3.80	3.80	3.80	94943	3.61	113	-	-
KRISHANA	BE	15-Jul-2020	44.10	44.10	44.10	44.00	44.00	44.00	44.03	1019	0.45	5	-	-
KSB	EQ	15-Jul-2020	548.65	549.00	554.95	535.00	537.00	536.80	543.03	23827	129.39	1871	13591	57.04
KSCL	EQ	15-Jul-2020	556.40	561.80	576.00	557.40	568.00	569.05	567.08	177746	1007.97	7822	90169	50.73
KSERASERA	BE	15-Jul-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	4324071	13.79	663	-	-
KSL	EQ	15-Jul-2020	224.55	225.70	229.80	216.15	217.40	219.35	224.71	117274	263.52	3879	52836	45.05
KSOLVES	ST	15-Jul-2020	104.15	109.35	109.35	104.00	104.20	104.20	107.60	7200	7.75	6	7200	100.00
KTKBANK	EQ	15-Jul-2020	45.45	46.00	46.60	44.35	45.05	44.85	45.52	2974625	1354.07	10077	1124714	37.81
KUANTUM	EQ	15-Jul-2020	74.70	78.00	82.15	77.10	82.15	82.15	81.38	126070	102.59	931	88521	70.22
KWALITY	BE	15-Jul-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	135950	4.83	201	-	-
L&TFH	EQ	15-Jul-2020	64.25	64.90	65.95	60.45	60.95	60.85	62.79	40544400	25456.41	128824	13778492	33.98
L&TFINANCE	NC	15-Jul-2020	1086.00	1088.75	1089.00	1085.00	1089.00	1089.00	1088.54	292	3.18	6	202	69.18
L&TFINANCE	NM	15-Jul-2020	1105.00	1090.11	1090.11	1090.10	1090.10	1090.10	1090.10	37	0.40	2	37	100.00
L&TFINANCE	NY	15-Jul-2020	1050.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	15	0.16	2	15	100.00
L&TFINANCE	Y1	15-Jul-2020	1050.10	1055.00	1064.00	1055.00	1064.00	1064.00	1063.51	55	0.58	2	55	100.00
L&TFINANCE	Y5	15-Jul-2020	1070.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	4	50	100.00
L&TFINANCE	Y9	15-Jul-2020	1099.38	1095.00	1099.00	1095.00	1099.00	1098.40	1097.33	200	2.19	10	175	87.50
L&TINFRA	N1	15-Jul-2020	1041.01	1041.01	1050.00	1041.01	1042.01	1042.01	1044.70	13	0.14	3	13	100.00
L&TINFRA	N2	15-Jul-2020	2044.00	2044.00	2044.00	2044.00	2044.00	2044.00	2044.00	20	0.41	1	20	100.00
L&TINFRA	N3	15-Jul-2020	1039.01	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	55	0.57	3	55	100.00
L&TINFRA	N4	15-Jul-2020	1996.09	1997.01	1997.01	1995.00	1995.00	1995.00	1995.18	22	0.44	2	22	100.00
L&TINFRA	N5	15-Jul-2020	1020.17	1020.17	1020.17	1020.00	1020.00	1020.00	1020.15	22	0.22	4	22	100.00
L&TINFRA	N6	15-Jul-2020	2096.51	2100.00	2104.00	2100.00	2104.00	2104.00	2101.11	263	5.53	6	263	100.00
LAGNAM	SM	15-Jul-2020	9.75	9.75	9.75	9.75	9.75	9.75	9.75	3000	0.29	1	3000	100.00
LAKPRE	BZ	15-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	35	0.00	2	-	-
LAKSHVILAS	EQ	15-Jul-2020	22.65	22.90	23.15	22.05	22.10	22.15	22.51	789865	177.82	2194	494554	62.61
LALPATHLAB	EQ	15-Jul-2020	1893.20	1902.00	1938.00	1875.00	1898.00	1914.95	1916.74	149677	2868.92	15529	74199	49.57
LAMBODHARA	EQ	15-Jul-2020	28.20	28.20	28.95	27.50	27.75	27.70	28.00	7477	2.09	123	5476	73.24
LAOPALA	EQ	15-Jul-2020	193.10	193.10	198.45	192.15	193.00	193.25	195.48	46943	91.76	1287	26972	57.46
LASA	BE	15-Jul-2020	44.50	45.00	45.00	43.50	43.50	43.55	43.92	22789	10.01	134	-	-
LAURUSLABS	EQ	15-Jul-2020	615.85	622.45	637.45	615.80	627.00	624.40	628.10	1010669	6347.98	23328	402848	39.86
LAXMIMACH	EQ	15-Jul-2020	2795.20	2839.00	2848.10	2755.00	2775.00	2762.25	2789.53	7523	209.86	954	5149	68.44
LEMONTREE	EQ	15-Jul-2020	23.75	24.50	24.90	24.30	24.90	24.80	24.83	2343515	581.89	3736	1271019	54.24
LEXUS	SM	15-Jul-2020	15.05	15.80	15.80	15.80	15.80	15.80	15.80	10000	1.58	8	10000	100.00
LFIC	EQ	15-Jul-2020	79.20	75.25	75.25	75.25	75.25	75.25	75.25	1646	1.24	27	1646	100.00
LGBBROSLTD	EQ	15-Jul-2020	228.10	230.00	234.10	229.00	230.00	230.00	230.46	17846	41.13	534	13116	73.50
LGBFORGE	BE	15-Jul-2020	2.50	2.50	2.50	2.40	2.50	2.40	2.44	8985	0.22	35	-	-
LIBAS	EQ	15-Jul-2020	49.25	49.00	51.30	48.00	48.00	49.00	49.90	3062	1.53	29	350	11.43
LIBERTSHOE	EQ	15-Jul-2020	138.85	139.40	143.65	137.70	140.50	140.15	141.02	418950	590.80	6265	147595	35.23
LICHSGFIN	EQ	15-Jul-2020	263.60	266.00	268.80	259.15	260.90	259.95	264.30	3611322	9544.70	36761	744272	20.61
LICNETFGSC	EQ	15-Jul-2020	21.93	21.73	21.92	21.63	21.65	21.69	21.75	5750	1.25	89	2890	50.26
LICNETFN50	EQ	15-Jul-2020	111.05	112.49	113.80	109.50	110.25	110.25	111.44	192	0.21	25	88	45.83
LICNETFSEN	EQ	15-Jul-2020	390.00	408.00	408.96	390.10	400.00	400.00	406.01	149	0.60	27	111	74.50
LICNFNHGP	EQ	15-Jul-2020	115.93	112.70	115.90	111.01	112.70	114.03	112.68	885	1.00	44	612	69.15
LINCOLN	EQ	15-Jul-2020	191.75	191.75	198.50	175.05	176.00	178.95	192.03	424892	815.91	9981	162578	38.26
LINCPEN	EQ	15-Jul-2020	170.50	173.45	175.05	169.00	170.05	170.95	170.78	2297	3.92	82	1770	77.06
LINDEINDIA	EQ	15-Jul-2020	684.30	687.15	706.80	671.80	674.00	675.05	688.33	47310	325.65	2874	18084	38.22
LIQUIDBEES	EQ	15-Jul-2020	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	595080	5950.81	3619	447239	75.16
LIQUIDETF	EQ	15-Jul-2020	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	7097	70.97	74	3919	55.22
LOKESHMACH	EQ	15-Jul-2020	23.60	23.90	24.30	22.20	22.30	22.60	23.12	59330	13.72	652	40315	67.95
LOTUSEYE	EQ	15-Jul-2020	31.75	31.60	32.00	31.60	31.80	31.60	31.65	3300	1.04	17	3250	98.48
LOVABLE	EQ	15-Jul-2020	52.45	53.15	53.35	51.85	52.10	51.90	52.28	13232	6.92	330	10363	78.32
LPDC	BE	15-Jul-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.55	351	0.01	5	-	-
LSIL	BE	15-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	433450	4.12	356	-	-
LT	EQ	15-Jul-2020	912.90	918.05	925.00	909.30	912.95	912.20	916.47	3229981	29601.84	95965	865871	26.81
LTI	EQ	15-Jul-2020	2240.60	2250.30	2310.00	2158.65	2209.00	2190.80	2256.85	269713	6087.02	33413	129009	47.83
LTTS	EQ	15-Jul-2020	1439.25	1450.25	1476.00	1436.05	1466.05	1460.30	1457.82	128640	1875.34	8184	63831	49.62
LUMAXIND	EQ	15-Jul-2020	1285.30	1288.95	1298.85	1251.00	1251.00	1262.70	1276.21	3884	49.57	583	2125	54.71
LUMAXTECH	EQ	15-Jul-2020	90.10	92.65	93.30	90.95	91.40	91.30	91.96	42287	38.89	748	20987	49.63
LUPIN	EQ	15-Jul-2020	873.00	875.10	878.90	855.10	859.55	857.15	866.95	1623972	14079.05	56711	595516	36.67
LUXIND	EQ	15-Jul-2020	1188.70	1186.00	1210.00	1175.00	1175.15	1179.05	1191.05	38626	460.06	2380	6667	17.26
LYKALABS	BE	15-Jul-2020	19.15	19.55	19.90	18.25	18.50	18.70	19.03	19214	3.66	138	-	-
LYPSAGEMS	EQ	15-Jul-2020	3.15	3.30	3.30	3.00	3.20	3.05	3.14	38239	1.20	78	27714	72.48
M&M	EQ	15-Jul-2020	545.20	550.00	559.70	542.75	552.80	550.15	550.15	5671830	31203.63	86619	1436751	25.33
M&MFIN	EQ	15-Jul-2020	195.10	197.40	200.15	191.00	194.50	193.20	196.33	8512621	16712.56	54116	1228714	14.43
M&MFIN	N2	15-Jul-2020	1054.99	1056.00	1056.00	1054.99	1055.00	1055.00	1055.06	590	6.22	18	550	93.22
M100	EQ	15-Jul-2020	15.61	15.99	15.99	15.55	15.80	15.78	15.75	52922	8.34	436	20315	38.39
M15RG	MF	15-Jul-2020	4.73	4.30	4.60	4.30	4.60	4.60	4.56	3500	0.16	3	3500	100.00
M50	EQ	15-Jul-2020	103.80	103.80	106.88	102.80	102.92	102.84	105.23	3893	4.10	108	1779	45.70
MAANALU	EQ	15-Jul-2020	55.10	56.15	56.15	53.35	53.35	53.85	54.89	12537	6.88	440	4676	37.30
MACPOWER	SM	15-Jul-2020	58.90	56.15	56.15	56.00	56.00	56.00	56.05	2550	1.43	5	2040	80.00
MADHAV	EQ	15-Jul-2020	23.50	23.25	23.65	22.65	23.10	23.05	23.13	1845	0.43	28	1528	82.82
MADRASFERT	EQ	15-Jul-2020	18.05	18.05	18.45	17.60	17.80	17.90	18.17	44907	8.16	374	24852	55.34
MAGADSUGAR	EQ	15-Jul-2020	127.95	128.95	133.75	125.00	125.55	125.45	129.11	24054	31.06	345	17914	74.47
MAGMA	EQ	15-Jul-2020	25.20	24.25	25.90	23.95	23.95	23.95	24.37	1739868	423.99	3937	833115	47.88
MAGMA	N3	15-Jul-2020	980.00	990.00	990.00	970.00	970.00	970.00	986.67	60	0.59	2	60	100.00
MAGNUM	BE	15-Jul-2020	6.40	6.10	6.10	6.10	6.10	6.10	6.10	37029	2.26	41	-	-
MAHABANK	EQ	15-Jul-2020	10.95	11.05	11.10	10.60	10.70	10.65	10.88	2658707	289.14	3274	1259073	47.36
MAHAPEXLTD	BE	15-Jul-2020	68.00	65.00	65.00	65.00	65.00	65.00	65.00	50	0.03	1	-	-
MAHASTEEL	EQ	15-Jul-2020	69.55	69.20	72.45	68.00	71.00	69.55	69.34	9265	6.42	284	6512	70.29
MAHEPC	EQ	15-Jul-2020	175.95	177.00	182.50	166.50	168.30	169.60	176.20	230646	406.40	4478	85481	37.06
MAHESHWARI	EQ	15-Jul-2020	156.10	156.85	164.50	156.80	161.00	159.95	161.81	19431	31.44	421	9308	47.90
MAHICKRA	SM	15-Jul-2020	74.15	75.00	81.20	75.00	77.00	77.00	79.09	30000	23.73	20	16500	55.00
MAHINDCIE	EQ	15-Jul-2020	113.65	116.65	116.65	111.50	112.90	113.05	113.72	35290	40.13	961	25243	71.53
MAHLIFE	EQ	15-Jul-2020	211.95	213.05	216.50	208.10	211.50	210.20	211.56	25523	54.00	1910	16878	66.13
MAHLOG	EQ	15-Jul-2020	311.40	316.70	321.95	302.05	307.50	307.80	315.19	34739	109.49	2100	15514	44.66
MAHSCOOTER	EQ	15-Jul-2020	2998.45	3000.00	3150.00	3000.00	3015.05	3038.85	3077.46	9426	290.08	1566	4797	50.89
MAHSEAMLES	EQ	15-Jul-2020	222.30	239.00	239.95	223.60	225.00	225.20	231.09	624381	1442.89	9970	225450	36.11
MAITHANALL	EQ	15-Jul-2020	460.00	460.00	470.30	445.30	449.10	449.80	457.61	22051	100.91	1285	12840	58.23
MAJESCO	EQ	15-Jul-2020	354.85	361.00	364.05	354.05	355.30	357.80	356.68	53737	191.67	1549	30993	57.68
MALUPAPER	EQ	15-Jul-2020	28.95	30.95	30.95	28.80	28.80	29.15	29.53	16834	4.97	140	10853	64.47
MAN50ETF	EQ	15-Jul-2020	107.89	108.90	109.80	107.90	107.90	108.38	108.99	46621	50.81	61	5356	11.49
MANAKALUCO	EQ	15-Jul-2020	9.15	9.15	9.45	8.75	8.80	8.90	8.96	19453	1.74	81	16921	86.98
MANAKCOAT	EQ	15-Jul-2020	5.30	5.30	5.30	5.05	5.05	5.05	5.29	1142	0.06	6	1134	99.30
MANAKSIA	EQ	15-Jul-2020	34.45	34.50	34.70	33.30	34.35	34.05	34.02	22629	7.70	270	15502	68.51
MANAKSTEEL	EQ	15-Jul-2020	9.50	9.15	9.95	9.15	9.90	9.90	9.82	17023	1.67	105	12427	73.00
MANALIPETC	EQ	15-Jul-2020	20.90	20.95	21.60	20.25	20.80	20.55	21.04	329267	69.28	1283	164418	49.93
MANAPPURAM	EQ	15-Jul-2020	157.00	158.25	160.00	153.70	155.45	154.30	157.28	4494878	7069.62	22035	892125	19.85
MANGALAM	BE	15-Jul-2020	65.35	63.05	67.25	63.05	65.00	64.05	64.91	18377	11.93	178	-	-
MANGCHEFER	EQ	15-Jul-2020	36.10	36.15	37.00	35.15	35.35	35.30	36.02	495994	178.66	6776	280684	56.59
MANGLMCEM	EQ	15-Jul-2020	191.95	194.00	200.40	194.00	199.50	198.80	198.05	80606	159.64	1414	52049	64.57
MANGTIMBER	EQ	15-Jul-2020	7.50	7.85	7.85	7.15	7.60	7.20	7.62	3776	0.29	21	3358	88.93
MANINDS	EQ	15-Jul-2020	44.45	48.00	49.90	46.25	47.10	46.90	48.04	649416	311.98	4976	157883	24.31
MANINFRA	EQ	15-Jul-2020	17.50	17.90	18.80	17.60	17.70	17.75	18.13	147111	26.67	787	95269	64.76
MANUGRAPH	BE	15-Jul-2020	8.15	8.55	8.55	8.10	8.55	8.55	8.45	3284	0.28	25	-	-
MANXT50	EQ	15-Jul-2020	260.63	263.50	263.50	262.40	263.40	263.40	262.57	1360	3.57	11	1323	97.28
MARALOVER	EQ	15-Jul-2020	12.55	13.00	13.00	12.20	12.90	12.45	12.42	2615	0.32	33	2062	78.85
MARATHON	EQ	15-Jul-2020	50.15	48.60	51.45	48.60	49.80	50.10	49.93	3677	1.84	133	3004	81.70
MARICO	EQ	15-Jul-2020	348.65	348.75	352.90	343.45	343.90	344.25	348.17	1909163	6647.13	25019	722363	37.84
MARINE	SM	15-Jul-2020	91.50	91.85	92.25	91.85	92.20	92.20	92.09	8000	7.37	4	2000	25.00
MARKSANS	EQ	15-Jul-2020	35.95	36.20	36.65	34.70	34.80	34.95	35.68	1555071	554.84	5292	901955	58.00
MARSHALL	SM	15-Jul-2020	5.75	5.75	5.75	5.50	5.60	5.60	5.61	12000	0.67	4	12000	100.00
MARUTI	EQ	15-Jul-2020	5771.75	5810.00	5879.80	5755.00	5809.10	5801.30	5817.70	1246712	72529.96	98323	294213	23.60
MASFIN	EQ	15-Jul-2020	698.10	698.45	700.55	658.00	669.95	670.05	679.75	18849	128.13	1279	12500	66.32
MASKINVEST	BE	15-Jul-2020	53.50	56.15	56.15	50.85	56.15	52.00	52.32	4125	2.16	76	-	-
MASTEK	EQ	15-Jul-2020	391.50	394.00	425.95	391.50	402.00	401.30	414.12	655884	2716.15	16992	142581	21.74
MATRIMONY	EQ	15-Jul-2020	379.40	387.95	400.00	378.00	379.00	381.45	388.46	3550	13.79	312	1567	44.14
MAWANASUG	BE	15-Jul-2020	29.35	29.35	29.60	28.00	28.50	28.10	28.60	34571	9.89	137	-	-
MAXVIL	EQ	15-Jul-2020	32.95	32.75	33.00	32.00	32.25	32.20	32.28	41877	13.52	333	30147	71.99
MAYURUNIQ	EQ	15-Jul-2020	226.65	229.00	231.45	217.35	223.95	224.40	224.61	68101	152.96	2982	36966	54.28
MAZDA	EQ	15-Jul-2020	308.35	308.55	317.65	308.55	311.00	310.95	313.58	2820	8.84	193	1737	61.60
MBAPL	BE	15-Jul-2020	61.75	58.80	58.80	58.70	58.75	58.75	58.70	1471	0.86	10	-	-
MBECL	BE	15-Jul-2020	5.05	4.95	5.30	4.95	5.30	5.25	5.13	31620	1.62	72	-	-
MBLINFRA	BE	15-Jul-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	435073	30.89	265	-	-
MCDHOLDING	EQ	15-Jul-2020	24.40	25.40	25.80	23.80	25.00	24.95	24.71	71187	17.59	298	25770	36.20
MCDOWELL-N	EQ	15-Jul-2020	619.50	622.80	624.60	593.30	599.70	598.00	608.82	3661770	22293.66	64726	1479765	40.41
MCLEODRUSS	BE	15-Jul-2020	8.20	7.95	8.60	7.95	8.55	8.30	8.40	383708	32.24	614	-	-
MCX	EQ	15-Jul-2020	1291.35	1296.20	1306.20	1285.05	1289.00	1288.60	1296.29	60062	778.58	3280	19392	32.29
MEGASOFT	EQ	15-Jul-2020	6.75	6.85	6.90	6.55	6.60	6.55	6.69	42278	2.83	83	37516	88.74
MEGH	EQ	15-Jul-2020	59.00	59.50	62.35	57.50	58.25	58.15	60.39	5679446	3429.61	21258	1591755	28.03
MELSTAR	BZ	15-Jul-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.45	525	0.01	2	-	-
MENONBE	EQ	15-Jul-2020	39.10	39.15	40.90	38.40	38.75	38.80	39.41	27508	10.84	570	16275	59.16
MEP	BE	15-Jul-2020	19.55	19.95	19.95	19.00	19.40	19.40	19.38	9659	1.87	50	-	-
MERCATOR	BE	15-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	83332	0.96	120	-	-
METALFORGE	BE	15-Jul-2020	5.25	5.25	5.30	5.05	5.30	5.30	5.17	13859	0.72	21	-	-
METKORE	BZ	15-Jul-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	3790	0.03	18	-	-
METROPOLIS	EQ	15-Jul-2020	1556.20	1562.00	1605.00	1535.20	1598.00	1598.75	1588.16	74785	1187.71	6654	30302	40.52
MFSL	EQ	15-Jul-2020	553.90	556.80	557.75	531.30	533.00	534.75	540.69	1643351	8885.51	28076	594326	36.17
MGEL	SM	15-Jul-2020	58.10	58.20	58.20	58.20	58.20	58.20	58.20	2000	1.16	1	2000	100.00
MGL	EQ	15-Jul-2020	989.50	1000.00	1003.25	976.35	983.00	980.40	985.46	894344	8813.42	37738	370414	41.42
MHHL	SM	15-Jul-2020	16.60	16.60	17.40	16.60	17.40	17.40	17.19	12000	2.06	4	9000	75.00
MHRIL	EQ	15-Jul-2020	163.75	165.00	168.00	160.10	161.00	164.55	165.15	89837	148.37	2788	70630	78.62
MIDHANI	EQ	15-Jul-2020	209.80	214.60	214.60	206.80	208.40	207.55	210.18	506533	1064.61	7907	200651	39.61
MILTON	SM	15-Jul-2020	12.10	11.50	11.50	11.50	11.50	11.50	11.50	4400	0.51	1	4400	100.00
MINDACORP	EQ	15-Jul-2020	70.90	71.70	73.20	67.50	69.00	68.75	71.04	781489	555.19	6974	266705	34.13
MINDAIND	EQ	15-Jul-2020	304.30	309.40	314.00	303.30	309.95	310.00	309.73	261526	810.03	5278	102825	39.32
MINDTECK	EQ	15-Jul-2020	24.70	25.00	25.80	23.70	24.40	24.30	24.43	19995	4.88	290	14493	72.48
MINDTREE	EQ	15-Jul-2020	978.15	974.80	1012.00	962.55	976.00	975.50	988.48	2102575	20783.43	59163	358069	17.03
MIRCELECTR	BE	15-Jul-2020	7.05	7.35	7.35	6.80	7.00	6.85	6.94	125225	8.70	243	-	-
MIRZAINT	EQ	15-Jul-2020	49.40	49.70	50.20	47.05	47.70	47.75	48.97	481936	236.03	3446	166981	34.65
MITTAL	EQ	15-Jul-2020	78.25	74.35	74.35	74.35	74.35	74.35	74.35	403	0.30	12	403	100.00
MMFL	EQ	15-Jul-2020	190.20	189.00	193.30	189.00	192.50	191.75	191.65	18894	36.21	443	12973	68.66
MMP	EQ	15-Jul-2020	71.05	73.80	74.80	65.25	69.00	67.35	69.44	20101	13.96	355	14665	72.96
MMTC	EQ	15-Jul-2020	18.85	19.00	19.60	18.40	18.55	18.60	19.04	1333541	253.87	2941	392860	29.46
MODIRUBBER	BE	15-Jul-2020	32.20	30.60	32.00	30.60	32.00	32.00	31.39	1354	0.42	10	-	-
MOHOTAIND	BE	15-Jul-2020	12.65	12.50	12.50	12.05	12.50	12.20	12.35	4802	0.59	25	-	-
MOIL	EQ	15-Jul-2020	144.45	144.60	152.20	144.50	148.65	147.75	148.84	319974	476.26	5585	127220	39.76
MOKSH	SM	15-Jul-2020	32.00	33.00	33.00	33.00	33.00	33.00	33.00	6000	1.98	2	6000	100.00
MOLDTECH	EQ	15-Jul-2020	35.30	34.90	36.00	34.75	34.95	34.90	35.38	8811	3.12	175	6192	70.28
MOLDTKPAC	EQ	15-Jul-2020	197.90	202.80	202.80	197.25	198.00	198.55	199.76	13601	27.17	519	9015	66.28
MONTECARLO	EQ	15-Jul-2020	167.00	165.35	167.80	160.00	162.00	161.40	163.77	49557	81.16	1815	26315	53.10
MORARJEE	EQ	15-Jul-2020	11.10	11.00	11.00	10.60	10.60	10.60	10.78	2874	0.31	15	2643	91.96
MOREPENLAB	EQ	15-Jul-2020	22.95	23.15	23.35	22.15	22.25	22.20	22.67	1208103	273.84	3572	695660	57.58
MOTHERSUMI	EQ	15-Jul-2020	93.90	94.50	97.15	93.50	94.00	94.10	95.56	9797071	9361.92	38416	3002919	30.65
MOTILALOFS	EQ	15-Jul-2020	656.40	664.90	684.80	664.90	675.00	674.40	674.77	126468	853.36	5289	52297	41.35
MOTOGENFIN	BE	15-Jul-2020	19.30	19.00	19.10	18.35	18.60	18.60	18.79	5954	1.12	49	-	-
MPHASIS	EQ	15-Jul-2020	933.55	942.00	1008.90	936.10	993.00	994.05	981.24	742461	7285.31	25648	244452	32.92
MPSLTD	EQ	15-Jul-2020	276.55	276.40	288.00	267.20	286.00	284.05	280.53	4507	12.64	419	3293	73.06
MPTODAY	SM	15-Jul-2020	15.95	15.20	15.20	15.20	15.20	15.20	15.20	2000	0.30	1	2000	100.00
MRF	EQ	15-Jul-2020	64396.00	64677.00	65199.95	63460.00	63649.00	63675.35	64249.25	12777	8209.13	7234	3721	29.12
MRO-TEK	EQ	15-Jul-2020	24.45	25.35	25.65	24.00	24.00	24.45	24.81	1601	0.40	8	1576	98.44
MRPL	EQ	15-Jul-2020	34.85	35.25	35.95	34.05	34.15	34.30	34.91	700263	244.45	3524	266551	38.06
MSPL	BE	15-Jul-2020	6.50	6.50	6.80	6.25	6.35	6.75	6.55	15730	1.03	50	-	-
MSTCLTD	EQ	15-Jul-2020	161.85	163.70	174.80	161.10	162.80	162.65	168.91	592535	1000.87	9562	145615	24.57
MTEDUCARE	EQ	15-Jul-2020	13.85	14.20	14.50	13.50	14.10	13.60	13.91	73370	10.20	305	47044	64.12
MTNL	EQ	15-Jul-2020	9.80	9.35	10.25	9.35	10.15	10.05	9.93	4770308	473.92	20783	1294032	27.13
MUKANDENGG	BE	15-Jul-2020	8.50	8.80	8.80	8.15	8.75	8.75	8.77	1784	0.16	11	-	-
MUKANDLTD	BE	15-Jul-2020	20.95	20.95	21.60	20.05	20.50	20.50	20.53	9886	2.03	51	-	-
MUKTAARTS	BE	15-Jul-2020	22.10	22.95	22.95	21.30	22.00	22.00	21.77	693	0.15	20	-	-
MUNJALAU	EQ	15-Jul-2020	49.75	49.95	50.70	47.60	48.50	48.05	49.49	181933	90.04	1582	102093	56.12
MUNJALSHOW	EQ	15-Jul-2020	103.25	104.80	104.80	101.15	102.65	102.05	103.01	24098	24.82	614	15856	65.80
MURUDCERA	EQ	15-Jul-2020	16.55	17.05	17.05	16.35	16.40	16.45	16.67	49138	8.19	231	21759	44.28
MUTHOOTCAP	EQ	15-Jul-2020	370.90	371.00	382.70	352.40	352.40	356.25	365.73	20256	74.08	1065	15869	78.34
MUTHOOTFIN	EQ	15-Jul-2020	1082.05	1091.00	1104.95	1070.05	1081.40	1077.30	1088.21	1054335	11473.37	43409	315000	29.88
N100	EQ	15-Jul-2020	790.39	814.10	819.00	792.00	794.70	792.95	794.96	84118	668.70	1484	68965	81.99
NABARD	N2	15-Jul-2020	1256.89	1265.00	1270.10	1265.00	1270.10	1270.10	1266.79	1473	18.66	8	1373	93.21
NACLIND	EQ	15-Jul-2020	40.10	39.90	40.75	38.65	39.35	38.85	39.55	45675	18.06	384	29273	64.09
NAGAFERT	BE	15-Jul-2020	5.20	5.20	5.40	5.00	5.40	5.35	5.24	115790	6.07	241	-	-
NAGREEKEXP	EQ	15-Jul-2020	12.85	13.65	13.65	12.60	13.20	13.15	12.90	1031	0.13	26	549	53.25
NAHARCAP	EQ	15-Jul-2020	64.50	64.30	66.95	64.25	64.50	64.55	65.44	6411	4.20	100	4577	71.39
NAHARINDUS	EQ	15-Jul-2020	26.85	26.35	27.95	26.15	27.10	26.75	27.30	9084	2.48	113	4903	53.97
NAHARPOLY	EQ	15-Jul-2020	58.80	59.60	60.85	58.30	59.85	59.30	59.93	14513	8.70	167	11343	78.16
NAHARSPING	EQ	15-Jul-2020	33.60	34.50	34.85	33.50	33.55	33.55	34.03	6659	2.27	120	5595	84.02
NAM-INDIA	EQ	15-Jul-2020	288.35	294.00	294.00	284.05	285.00	285.30	289.18	545914	1578.69	10199	175401	32.13
NARMADA	SM	15-Jul-2020	15.65	16.05	16.05	16.05	16.05	16.05	16.05	7200	1.16	1	7200	100.00
NATCOPHARM	EQ	15-Jul-2020	673.35	675.00	675.00	663.30	668.80	666.80	668.42	113719	760.12	4923	57747	50.78
NATHBIOGEN	EQ	15-Jul-2020	346.55	351.95	356.00	335.25	342.00	337.80	349.13	29506	103.02	1090	19015	64.44
NATIONALUM	EQ	15-Jul-2020	34.00	34.40	35.00	33.45	33.80	33.65	34.30	11276413	3867.39	36339	2605411	23.10
NATNLSTEEL	BE	15-Jul-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	3060	0.10	3	-	-
NAUKRI	EQ	15-Jul-2020	2895.70	2906.00	3060.00	2906.00	3059.45	3036.65	3012.15	753307	22690.74	45608	142151	18.87
NAVINFLUOR	EQ	15-Jul-2020	1673.50	1680.00	1698.10	1666.50	1678.90	1676.10	1681.15	52569	883.76	4161	25824	49.12
NAVKARCORP	EQ	15-Jul-2020	28.35	28.70	30.10	26.80	27.85	27.70	29.01	810232	235.01	2936	242361	29.91
NAVNETEDUL	EQ	15-Jul-2020	74.95	76.25	76.25	74.20	74.80	74.65	75.31	42447	31.97	570	28967	68.24
NBCC	EQ	15-Jul-2020	24.20	24.45	24.75	23.40	23.60	23.60	24.18	8488664	2052.18	29944	2928963	34.50
NBIFIN	EQ	15-Jul-2020	1580.00	1600.00	1600.00	1530.00	1532.00	1532.25	1532.56	237	3.63	11	231	97.47
NBVENTURES	EQ	15-Jul-2020	48.35	48.90	49.25	46.50	46.60	46.80	47.80	388936	185.90	5114	280736	72.18
NCC	EQ	15-Jul-2020	31.70	32.00	32.45	31.15	31.30	31.35	31.84	13710571	4365.41	18753	2736277	19.96
NCLIND	EQ	15-Jul-2020	75.20	75.00	77.40	73.40	73.90	74.15	75.63	146155	110.53	1238	93764	64.15
NDGL	EQ	15-Jul-2020	579.95	581.00	581.00	557.00	561.00	561.00	570.82	83	0.47	14	60	72.29
NDL	EQ	15-Jul-2020	20.55	20.80	21.30	19.80	20.00	20.10	20.62	54671	11.27	389	24697	45.17
NDTV	BE	15-Jul-2020	36.00	35.55	36.50	34.70	35.90	35.70	35.54	15178	5.39	158	-	-
NECCLTD	EQ	15-Jul-2020	16.00	16.15	16.50	16.10	16.10	16.10	16.14	296306	47.83	367	157428	53.13
NECLIFE	EQ	15-Jul-2020	21.40	21.85	21.85	19.30	20.25	19.90	20.59	632484	130.22	2051	356841	56.42
NELCAST	EQ	15-Jul-2020	50.30	49.85	50.85	48.50	48.65	48.80	49.56	217049	107.56	5081	91911	42.35
NELCO	EQ	15-Jul-2020	212.85	213.25	215.00	205.05	207.00	206.90	210.32	62834	132.15	2130	37150	59.12
NEOGEN	EQ	15-Jul-2020	553.30	560.10	569.00	511.80	518.90	519.40	543.38	71390	387.92	4313	34614	48.49
NESCO	EQ	15-Jul-2020	431.75	435.25	436.05	430.00	430.00	430.85	432.41	20904	90.39	1349	13990	66.92
NESTLEIND	EQ	15-Jul-2020	16895.80	16940.00	17143.00	16740.00	16900.10	16908.75	16857.13	126521	21327.81	22614	71340	56.39
NETF	EQ	15-Jul-2020	106.25	109.00	110.99	105.75	105.75	105.75	108.66	1155	1.26	18	488	42.25
NETFCONSUM	EQ	15-Jul-2020	52.70	52.70	53.19	52.50	53.00	53.00	52.88	1587	0.84	21	1587	100.00
NETFDIVOPP	EQ	15-Jul-2020	26.60	26.60	27.88	26.60	27.79	27.79	27.09	820	0.22	20	529	64.51
NETFIT	EQ	15-Jul-2020	15.73	16.08	16.67	16.08	16.55	16.55	16.54	28017	4.63	45	25166	89.82
NETFLTGILT	EQ	15-Jul-2020	22.00	22.00	22.00	21.91	21.95	21.94	21.98	7290	1.60	55	6927	95.02
NETFMID150	EQ	15-Jul-2020	57.64	54.00	58.10	54.00	57.15	56.83	57.81	1325640	766.39	438	1246863	94.06
NETFNIF100	EQ	15-Jul-2020	110.19	114.94	114.94	110.30	113.73	113.73	113.58	174	0.20	15	150	86.21
NETFNV20	EQ	15-Jul-2020	54.15	54.99	55.90	54.50	55.90	55.89	55.41	16434	9.11	50	10072	61.29
NETWORK18	EQ	15-Jul-2020	44.05	44.65	46.00	41.85	41.85	44.45	44.11	10632101	4689.86	19993	4078627	38.36
NEULANDLAB	EQ	15-Jul-2020	640.00	644.90	685.00	639.00	645.00	644.90	663.19	155260	1029.67	5600	74374	47.90
NEWGEN	EQ	15-Jul-2020	165.15	167.05	173.85	167.05	169.65	169.35	170.63	46621	79.55	2485	17731	38.03
NEXTMEDIA	BE	15-Jul-2020	5.20	5.20	5.20	4.95	4.95	4.95	4.99	6394	0.32	21	-	-
NFL	EQ	15-Jul-2020	33.85	33.80	34.55	33.20	33.25	33.40	33.96	851282	289.14	2887	379961	44.63
NH	EQ	15-Jul-2020	282.60	282.60	284.35	278.10	282.00	282.05	280.84	73633	206.79	3889	37931	51.51
NHAI	N1	15-Jul-2020	1122.00	1123.00	1124.30	1117.01	1123.10	1122.98	1121.95	1465	16.44	26	1135	77.47
NHAI	N2	15-Jul-2020	1272.10	1272.00	1282.85	1265.01	1269.99	1269.03	1267.56	20750	263.02	145	17959	86.55
NHAI	N5	15-Jul-2020	1300.00	1314.00	1314.00	1314.00	1314.00	1314.00	1314.00	1	0.01	1	1	100.00
NHAI	N6	15-Jul-2020	1324.42	1328.94	1328.94	1324.00	1327.00	1327.00	1324.20	630	8.34	6	620	98.41
NHAI	N8	15-Jul-2020	1160.00	1160.00	1174.75	1160.00	1174.75	1174.75	1160.05	290	3.36	7	290	100.00
NHAI	N9	15-Jul-2020	1260.00	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	521	6.60	4	521	100.00
NHAI	NA	15-Jul-2020	1267.47	1266.00	1274.84	1266.00	1273.00	1272.99	1272.36	1459	18.56	19	1325	90.82
NHAI	ND	15-Jul-2020	1303.85	1304.16	1304.16	1304.16	1304.16	1304.16	1304.16	800	10.43	1	800	100.00
NHAI	NE	15-Jul-2020	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	63	0.83	8	63	100.00
NHBTF2014	N4	15-Jul-2020	6045.00	6299.00	6300.00	6299.00	6300.00	6300.00	6299.53	15	0.94	2	15	100.00
NHBTF2014	N6	15-Jul-2020	7348.00	7345.00	7349.00	7345.00	7347.05	7347.05	7345.25	336	24.68	4	336	100.00
NHPC	EQ	15-Jul-2020	20.05	20.10	20.30	19.95	20.00	20.00	20.06	4537864	910.23	9636	2522987	55.60
NHPC	N5	15-Jul-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
NHPC	N6	15-Jul-2020	1430.00	1440.90	1443.00	1440.90	1443.00	1442.78	1442.23	675	9.74	7	675	100.00
NIACL	EQ	15-Jul-2020	111.95	113.00	114.30	111.00	111.40	111.55	112.69	284239	320.30	3831	157788	55.51
NIBL	BE	15-Jul-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	3800	0.27	7	-	-
NIFTYBEES	EQ	15-Jul-2020	112.93	113.99	114.99	112.61	113.22	112.97	114.12	3082696	3518.03	10227	1170165	37.96
NIFTYEES	EQ	15-Jul-2020	13925.00	13925.00	13925.00	13925.00	13925.00	13925.00	13925.00	1	0.14	1	1	100.00
NIITLTD	EQ	15-Jul-2020	96.00	97.10	102.40	95.50	97.55	97.30	99.73	3012967	3004.94	22556	505263	16.77
NIITTECH	EQ	15-Jul-2020	1541.95	1558.55	1696.10	1558.50	1696.10	1688.25	1650.07	2087733	34449.13	68545	178676	8.56
NILAINFRA	EQ	15-Jul-2020	4.05	4.05	4.20	3.90	3.90	3.95	4.08	248622	10.15	244	193997	78.03
NILASPACES	EQ	15-Jul-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	306671	3.38	106	241808	78.85
NILKAMAL	EQ	15-Jul-2020	1175.25	1175.25	1206.50	1159.45	1175.00	1170.90	1181.74	10466	123.68	1419	5619	53.69
NIPPOBATRY	EQ	15-Jul-2020	544.15	554.15	554.40	535.00	535.00	536.80	541.87	1033	5.60	156	631	61.08
NITCO	EQ	15-Jul-2020	17.70	17.70	18.40	17.10	17.55	17.60	18.09	44554	8.06	265	29225	65.59
NITINFIRE	BZ	15-Jul-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	136170	0.89	85	-	-
NITINSPIN	EQ	15-Jul-2020	40.35	40.35	42.35	39.55	39.95	39.70	40.75	60991	24.85	1731	39929	65.47
NLCINDIA	EQ	15-Jul-2020	44.35	44.75	45.80	44.45	44.90	44.90	45.23	946397	428.07	5999	457019	48.29
NMDC	EQ	15-Jul-2020	82.55	83.40	84.15	81.60	82.20	81.85	82.91	3363405	2788.47	19678	1059255	31.49
NOCIL	EQ	15-Jul-2020	104.00	105.30	110.90	102.10	105.00	104.15	108.14	8485583	9176.34	49229	1645929	19.40
NOIDATOLL	BE	15-Jul-2020	3.65	3.65	3.70	3.50	3.65	3.65	3.55	54259	1.93	71	-	-
NORBTEAEXP	EQ	15-Jul-2020	3.35	3.50	3.50	3.35	3.45	3.50	3.45	5735	0.20	32	5235	91.28
NPBET	EQ	15-Jul-2020	115.27	115.42	121.79	115.42	119.00	118.45	117.28	81	0.09	14	59	72.84
NRAIL	EQ	15-Jul-2020	216.95	221.80	221.80	214.10	215.90	215.15	218.42	6362	13.90	382	3992	62.75
NRBBEARING	EQ	15-Jul-2020	79.25	80.00	82.40	78.10	78.60	78.85	80.54	127716	102.86	1653	42715	33.45
NSIL	EQ	15-Jul-2020	601.85	644.00	685.00	625.00	662.00	653.85	662.07	2701	17.88	603	581	21.51
NTL	BE	15-Jul-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.79	7848	0.06	17	-	-
NTPC	EQ	15-Jul-2020	87.65	88.30	89.75	87.75	88.00	88.05	88.68	11582899	10271.58	43732	4868770	42.03
NTPC	N1	15-Jul-2020	1177.00	1205.00	1205.00	1200.00	1205.00	1202.50	1203.33	3	0.04	3	1	33.33
NTPC	N4	15-Jul-2020	1219.00	1227.00	1227.00	1213.00	1213.00	1213.00	1220.83	120	1.47	5	120	100.00
NTPC	N6	15-Jul-2020	1475.00	1475.00	1475.00	1466.20	1466.20	1466.20	1474.25	556	8.20	10	450	80.94
NTPC	N7	15-Jul-2020	13.81	13.82	13.87	13.82	13.87	13.82	13.83	15286	2.11	93	15286	100.00
NTPC	NB	15-Jul-2020	1172.10	1172.01	1185.99	1165.11	1185.99	1185.99	1174.85	229	2.69	5	179	78.17
NUCLEUS	EQ	15-Jul-2020	273.65	276.00	284.30	271.05	272.85	273.55	279.48	103400	288.98	3678	27042	26.15
NXTDIGITAL	EQ	15-Jul-2020	390.15	392.00	404.95	386.00	387.90	392.75	394.60	1261	4.98	110	992	78.67
OAL	EQ	15-Jul-2020	272.20	282.95	292.00	271.00	272.00	274.00	281.25	124242	349.43	5056	71969	57.93
OBEROIRLTY	EQ	15-Jul-2020	368.55	366.10	375.80	360.00	370.20	371.85	367.62	325496	1196.60	10748	76349	23.46
OCCL	EQ	15-Jul-2020	755.75	768.50	784.65	750.00	750.05	751.25	762.50	5837	44.51	835	2451	41.99
OFSS	EQ	15-Jul-2020	2903.20	2905.25	3045.00	2903.65	2990.00	2981.90	2993.61	102875	3079.67	13941	38607	37.53
OIL	EQ	15-Jul-2020	95.15	97.20	97.90	95.20	95.55	95.70	96.73	949382	918.30	7554	285146	30.03
OILCOUNTUB	BE	15-Jul-2020	4.60	4.80	4.80	4.40	4.80	4.75	4.51	457520	20.61	100	-	-
OISL	BE	15-Jul-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	25411	0.93	32	-	-
OLECTRA	EQ	15-Jul-2020	63.35	63.35	63.90	62.40	63.90	63.10	63.04	33340	21.02	702	17658	52.96
OMAXAUTO	EQ	15-Jul-2020	32.55	32.20	34.00	32.20	33.50	33.50	33.22	20221	6.72	356	14022	69.34
OMAXE	EQ	15-Jul-2020	72.10	68.50	68.50	68.50	68.50	68.50	68.50	19556	13.40	273	17431	89.13
OMFURN	SM	15-Jul-2020	10.90	11.25	11.40	11.25	11.40	11.40	11.33	12000	1.36	2	12000	100.00
OMKARCHEM	BE	15-Jul-2020	4.75	4.75	4.95	4.55	4.60	4.60	4.67	6466	0.30	37	-	-
OMMETALS	BE	15-Jul-2020	14.85	14.15	14.20	14.15	14.15	14.15	14.15	25482	3.61	57	-	-
ONELIFECAP	EQ	15-Jul-2020	5.65	5.40	5.80	5.40	5.80	5.60	5.62	1436	0.08	18	1430	99.58
ONEPOINT	EQ	15-Jul-2020	11.85	11.80	12.35	10.95	11.55	11.50	11.27	13898	1.57	95	9521	68.51
ONGC	EQ	15-Jul-2020	77.35	78.00	78.20	75.85	76.30	76.25	77.29	14377120	11112.10	66629	3986101	27.73
ONMOBILE	EQ	15-Jul-2020	28.05	28.45	29.00	27.95	28.40	28.10	28.37	153166	43.46	405	87550	57.16
ONWARDTEC	EQ	15-Jul-2020	61.85	64.00	68.80	60.35	62.60	62.40	64.61	119041	76.92	1498	33479	28.12
OPTIEMUS	BE	15-Jul-2020	21.80	22.05	22.75	20.75	20.75	20.75	21.41	3410	0.73	34	-	-
OPTOCIRCUI	BE	15-Jul-2020	12.60	12.00	12.00	12.00	12.00	12.00	12.00	69450	8.33	245	-	-
ORBTEXP	EQ	15-Jul-2020	63.25	63.05	63.75	61.35	61.50	62.25	62.71	4878	3.06	239	3226	66.13
ORICONENT	EQ	15-Jul-2020	17.50	17.20	18.10	17.20	17.65	17.55	17.79	135001	24.02	498	88487	65.55
ORIENTABRA	EQ	15-Jul-2020	18.05	18.20	20.25	18.20	18.35	18.45	19.21	149684	28.76	896	42269	28.24
ORIENTALTL	BE	15-Jul-2020	15.30	14.55	14.55	14.55	14.55	14.55	14.55	2275	0.33	13	-	-
ORIENTBELL	EQ	15-Jul-2020	77.00	77.10	80.75	75.15	76.80	76.80	78.77	29185	22.99	644	16444	56.34
ORIENTCEM	EQ	15-Jul-2020	63.20	63.20	65.55	63.20	65.00	64.95	64.57	266797	172.27	2049	142499	53.41
ORIENTELEC	EQ	15-Jul-2020	173.25	173.55	179.45	171.60	173.50	173.05	173.89	850820	1479.52	9117	482411	56.70
ORIENTHOT	BE	15-Jul-2020	19.70	19.70	20.55	19.20	19.85	19.45	19.73	16444	3.24	108	-	-
ORIENTLTD	BE	15-Jul-2020	73.15	69.50	76.15	69.50	70.65	70.65	73.29	48	0.04	9	-	-
ORIENTPPR	EQ	15-Jul-2020	19.00	19.15	19.50	18.80	18.95	18.95	19.11	256045	48.94	988	135160	52.79
ORIENTREF	EQ	15-Jul-2020	169.20	172.50	178.00	169.50	171.80	171.15	173.68	50834	88.29	1703	23885	46.99
ORISSAMINE	EQ	15-Jul-2020	1611.20	1613.80	1700.00	1588.95	1599.25	1599.90	1646.49	9597	158.01	1743	4128	43.01
ORTEL	BZ	15-Jul-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.60	9931	0.16	12	-	-
ORTINLABSS	BE	15-Jul-2020	14.40	15.00	15.00	13.90	14.05	14.05	14.12	20442	2.89	49	-	-
OSWALAGRO	EQ	15-Jul-2020	10.35	9.90	10.30	9.85	9.90	9.90	9.95	202999	20.20	849	125753	61.95
PAGEIND	EQ	15-Jul-2020	19502.10	19525.00	20226.00	19322.80	19703.35	19495.80	19877.58	32026	6365.99	10832	10970	34.25
PAISALO	EQ	15-Jul-2020	242.90	240.00	287.00	232.60	265.00	268.10	267.85	51156	137.02	1961	17542	34.29
PALASHSECU	BE	15-Jul-2020	26.10	26.10	26.10	24.80	24.80	24.80	24.81	144	0.04	2	-	-
PALREDTEC	BE	15-Jul-2020	23.85	22.70	22.70	22.70	22.70	22.70	22.70	446	0.10	11	-	-
PANACEABIO	EQ	15-Jul-2020	184.30	186.35	187.90	178.10	178.40	178.60	182.23	86069	156.84	2076	40705	47.29
PANACHE	EQ	15-Jul-2020	51.70	49.15	54.25	49.15	54.20	54.20	51.83	55437	28.73	110	46534	83.94
PANAMAPET	EQ	15-Jul-2020	41.30	42.10	45.40	42.00	45.40	45.40	44.80	58030	26.00	622	29393	50.65
PAPERPROD	EQ	15-Jul-2020	203.90	206.00	207.90	202.20	203.25	204.30	205.68	62986	129.55	1400	38140	60.55
PAR	SM	15-Jul-2020	47.95	46.80	46.80	46.75	46.75	46.80	46.78	6000	2.81	3	4000	66.67
PARABDRUGS	BZ	15-Jul-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.40	7685	0.18	23	-	-
PARACABLES	EQ	15-Jul-2020	7.45	7.40	7.60	7.10	7.25	7.15	7.34	142084	10.43	317	119679	84.23
PARAGMILK	EQ	15-Jul-2020	88.50	89.90	89.90	87.00	87.20	87.45	88.60	194496	172.31	3235	136756	70.31
PARSVNATH	BE	15-Jul-2020	3.15	3.05	3.05	3.00	3.00	3.00	3.00	43029	1.29	51	-	-
PATELENG	EQ	15-Jul-2020	14.65	14.95	15.50	14.40	14.85	14.70	15.01	439179	65.93	1469	227915	51.90
PATINTLOG	EQ	15-Jul-2020	21.35	22.35	22.55	19.50	20.60	20.25	21.00	17586	3.69	226	11046	62.81
PCJEWELLER	EQ	15-Jul-2020	14.50	14.75	14.85	13.90	14.20	14.05	14.36	1665933	239.18	4221	856205	51.39
PDMJEPAPER	EQ	15-Jul-2020	14.25	14.45	15.45	14.30	14.75	14.65	14.99	257896	38.65	916	121120	46.96
PDSMFL	EQ	15-Jul-2020	283.55	283.60	283.60	280.00	280.00	280.80	283.19	1457	4.13	24	1449	99.45
PEARLPOLY	BE	15-Jul-2020	16.95	16.15	17.75	16.15	17.75	17.75	17.70	4100	0.73	29	-	-
PEL	EQ	15-Jul-2020	1390.20	1405.00	1443.00	1380.25	1390.00	1390.20	1419.07	1236341	17544.50	32413	222587	18.00
PENIND	EQ	15-Jul-2020	16.40	16.40	16.70	16.05	16.10	16.10	16.30	265310	43.24	794	160107	60.35
PENINLAND	EQ	15-Jul-2020	3.70	3.80	3.85	3.70	3.70	3.75	3.77	116642	4.40	196	73532	63.04
PENTAGOLD	SM	15-Jul-2020	22.85	21.75	21.75	21.75	21.75	21.75	21.75	3000	0.65	1	3000	100.00
PERSISTENT	EQ	15-Jul-2020	736.55	747.00	778.00	740.80	767.40	764.65	766.36	307926	2359.82	12021	120885	39.26
PETRONET	EQ	15-Jul-2020	266.00	260.95	264.20	254.55	256.90	256.15	260.67	4191505	10925.81	44535	2459748	58.68
PFC	EQ	15-Jul-2020	80.55	81.40	82.20	79.00	79.80	79.55	80.80	8021446	6481.47	32293	3057126	38.11
PFC	N3	15-Jul-2020	1325.00	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	17	0.23	1	17	100.00
PFC	N4	15-Jul-2020	1117.73	1121.00	1121.00	1116.00	1116.00	1116.00	1116.24	42	0.47	2	42	100.00
PFC	N5	15-Jul-2020	1249.20	1262.00	1262.00	1262.00	1262.00	1262.00	1262.00	490	6.18	4	490	100.00
PFC	N8	15-Jul-2020	1499.86	1495.00	1495.00	1476.03	1476.03	1476.03	1476.65	31	0.46	5	16	51.61
PFIZER	EQ	15-Jul-2020	4179.90	4179.90	4218.15	4121.15	4140.00	4137.35	4179.08	33538	1401.58	5000	16420	48.96
PFOCUS	EQ	15-Jul-2020	25.35	25.30	25.75	25.25	25.60	25.25	25.32	18987	4.81	92	14792	77.91
PFS	EQ	15-Jul-2020	14.30	14.45	14.65	13.80	13.90	13.85	14.16	786485	111.35	1404	590130	75.03
PGEL	EQ	15-Jul-2020	41.15	42.85	42.85	39.55	40.00	40.25	41.15	31503	12.96	383	20576	65.31
PGHH	EQ	15-Jul-2020	10150.80	10295.00	10443.40	10120.00	10400.00	10249.55	10219.18	15092	1542.28	3240	10754	71.26
PGHL	EQ	15-Jul-2020	4057.30	4062.10	4090.00	4033.00	4064.00	4062.70	4060.49	9891	401.62	1672	5266	53.24
PGIL	EQ	15-Jul-2020	101.60	100.50	104.00	100.50	101.10	102.10	102.71	10504	10.79	1614	2311	22.00
PHILIPCARB	EQ	15-Jul-2020	105.35	106.35	111.00	104.05	104.85	104.80	108.09	2039738	2204.83	15752	474450	23.26
PHOENIXLTD	EQ	15-Jul-2020	574.45	575.10	593.00	575.05	580.90	582.30	584.46	58427	341.48	6339	20640	35.33
PIDILITIND	EQ	15-Jul-2020	1380.60	1383.55	1392.60	1365.30	1373.00	1369.85	1378.78	481525	6639.16	24707	230847	47.94
PIIND	EQ	15-Jul-2020	1728.65	1740.00	1748.35	1686.25	1699.00	1701.60	1720.41	165632	2849.55	12959	108975	65.79
PILANIINVS	EQ	15-Jul-2020	1362.50	1389.05	1495.00	1362.60	1437.10	1431.15	1430.52	3422	48.95	858	2078	60.72
PILITA	BE	15-Jul-2020	6.00	6.05	6.30	5.95	6.30	6.25	6.19	148352	9.18	228	-	-
PIONDIST	EQ	15-Jul-2020	118.10	119.00	119.55	115.20	116.25	115.70	116.65	6134	7.16	186	2096	34.17
PIONEEREMB	EQ	15-Jul-2020	24.40	24.10	28.00	24.10	25.00	25.15	26.19	172666	45.21	1104	45953	26.61
PITTIENG	EQ	15-Jul-2020	27.85	29.90	29.90	27.60	27.95	27.70	28.08	26169	7.35	177	20986	80.19
PKTEA	BE	15-Jul-2020	113.80	108.30	113.00	108.30	112.90	109.45	109.14	298	0.33	12	-	-
PLASTIBLEN	EQ	15-Jul-2020	168.95	169.90	173.30	167.00	170.00	169.80	170.00	9845	16.74	311	7765	78.87
PNB	EQ	15-Jul-2020	33.55	33.70	34.15	32.75	32.85	33.00	33.55	22967686	7705.07	80237	4755459	20.70
PNBGILTS	EQ	15-Jul-2020	35.35	35.70	35.85	35.00	35.00	35.05	35.38	205000	72.53	798	128567	62.72
PNBHOUSING	EQ	15-Jul-2020	203.10	204.00	206.00	196.35	197.75	197.40	201.45	356828	718.84	5249	209884	58.82
PNC	EQ	15-Jul-2020	14.50	14.00	15.65	14.00	15.00	15.25	14.82	14196	2.10	56	11149	78.54
PNCINFRA	EQ	15-Jul-2020	142.05	142.05	143.90	135.00	138.50	136.50	139.46	126154	175.93	2615	62702	49.70
PODDARHOUS	EQ	15-Jul-2020	167.60	174.00	175.80	157.45	173.90	172.10	167.46	550	0.92	149	312	56.73
PODDARMENT	EQ	15-Jul-2020	170.80	173.90	189.00	170.00	187.50	184.85	182.83	39404	72.04	1267	22018	55.88
POKARNA	BE	15-Jul-2020	128.85	125.00	135.25	125.00	135.25	130.75	131.83	54619	72.00	157	-	-
POLYCAB	EQ	15-Jul-2020	808.75	812.50	821.00	810.15	819.00	816.20	818.27	181151	1482.30	10592	107255	59.21
POLYMED	EQ	15-Jul-2020	384.55	381.00	409.00	365.00	369.25	371.85	394.23	975688	3846.42	25076	165554	16.97
POLYPLEX	EQ	15-Jul-2020	583.10	586.05	604.40	573.50	580.05	582.95	595.60	147256	877.06	3474	87733	59.58
PONNIERODE	EQ	15-Jul-2020	152.40	157.00	157.00	148.00	148.05	149.50	150.92	11009	16.61	1577	2021	18.36
POWERGRID	EQ	15-Jul-2020	163.35	165.05	166.30	163.10	163.70	163.55	164.66	8472074	13949.70	35577	3632133	42.87
POWERINDIA	EQ	15-Jul-2020	850.30	850.00	858.00	847.05	855.05	855.05	853.71	58827	502.21	948	42025	71.44
POWERMECH	EQ	15-Jul-2020	446.60	450.80	458.05	439.40	439.40	441.70	448.83	20736	93.07	1347	12575	60.64
PPAP	EQ	15-Jul-2020	169.40	167.10	170.95	163.15	163.95	163.95	168.24	21353	35.92	473	18642	87.30
PPL	EQ	15-Jul-2020	63.70	63.50	66.85	63.50	65.35	65.50	66.01	84768	55.95	547	59732	70.47
PRABHAT	EQ	15-Jul-2020	70.45	70.90	71.00	70.10	70.90	70.55	70.49	5761	4.06	108	3887	67.47
PRAENG	EQ	15-Jul-2020	5.70	5.65	5.95	5.55	5.75	5.70	5.78	13353	0.77	46	6316	47.30
PRAJIND	EQ	15-Jul-2020	65.25	65.30	67.45	65.00	65.60	65.45	66.38	2462349	1634.53	11923	480390	19.51
PRAKASH	EQ	15-Jul-2020	33.90	33.90	34.90	33.25	33.70	33.60	34.13	453412	154.73	3017	278918	61.52
PRAKASHSTL	BE	15-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	28326	0.41	40	-	-
PRAXIS	BE	15-Jul-2020	31.90	30.35	32.90	30.35	31.20	30.35	31.29	2866	0.90	71	-	-
PRECAM	EQ	15-Jul-2020	33.15	33.20	35.35	32.65	32.65	32.95	33.98	596244	202.60	1570	269894	45.27
PRECOT	EQ	15-Jul-2020	23.50	23.30	24.60	23.25	24.60	24.60	23.98	1072	0.26	30	522	48.69
PRECWIRE	EQ	15-Jul-2020	100.35	101.95	102.85	99.00	99.00	99.35	100.46	27020	27.14	463	21106	78.11
PREMEXPLN	BE	15-Jul-2020	125.75	119.50	119.50	119.50	119.50	119.50	119.50	3432	4.10	56	-	-
PREMIER	BE	15-Jul-2020	1.90	1.90	1.90	1.85	1.90	1.90	1.88	2610	0.05	11	-	-
PREMIERPOL	EQ	15-Jul-2020	23.90	23.90	24.90	23.25	23.40	23.45	23.83	3568	0.85	44	2467	69.14
PRESSMN	EQ	15-Jul-2020	19.00	19.85	19.85	18.50	19.30	18.90	19.02	19016	3.62	138	14664	77.11
PRESTIGE	EQ	15-Jul-2020	185.50	187.20	189.15	181.05	181.90	182.45	184.74	456904	844.09	23526	196557	43.02
PRICOLLTD	EQ	15-Jul-2020	37.80	37.65	38.80	36.30	36.50	36.65	37.32	38475	14.36	450	27432	71.30
PRIMESECU	EQ	15-Jul-2020	50.80	52.40	53.25	49.05	50.70	49.95	51.67	91252	47.15	982	68680	75.26
PRINCEPIPE	EQ	15-Jul-2020	104.15	104.25	107.00	103.65	104.00	104.20	105.06	110447	116.03	1477	72460	65.61
PROZONINTU	EQ	15-Jul-2020	16.80	16.00	16.60	16.00	16.00	16.00	16.07	236286	37.96	923	165304	69.96
PRSMJOHNSN	EQ	15-Jul-2020	48.75	49.00	50.85	46.60	47.85	48.05	48.99	160707	78.73	2408	98673	61.40
PSB	EQ	15-Jul-2020	13.15	13.05	13.60	12.80	12.90	13.00	13.11	591054	77.47	2113	310256	52.49
PSPPROJECT	EQ	15-Jul-2020	412.20	417.70	420.00	407.00	409.50	410.15	413.18	16635	68.73	993	6002	36.08
PSUBNKBEES	EQ	15-Jul-2020	15.65	15.99	15.99	15.33	15.49	15.45	15.65	103072	16.13	387	70922	68.81
PTC	EQ	15-Jul-2020	48.05	48.45	48.75	47.60	47.95	47.75	48.20	1187311	572.25	4506	673478	56.72
PTL	EQ	15-Jul-2020	38.65	38.65	42.90	38.65	40.45	40.35	41.15	84167	34.63	1500	49190	58.44
PUNJABCHEM	EQ	15-Jul-2020	474.70	474.70	475.15	455.10	463.50	463.05	465.47	4297	20.00	241	3370	78.43
PUNJLLOYD	BZ	15-Jul-2020	1.75	1.70	1.80	1.70	1.70	1.70	1.72	256109	4.41	231	-	-
PURVA	EQ	15-Jul-2020	42.05	41.60	43.90	41.60	42.25	42.05	42.94	88568	38.03	709	52554	59.34
PVR	EQ	15-Jul-2020	1026.80	1043.00	1058.95	1032.00	1052.00	1045.80	1045.86	838226	8766.68	23811	165269	19.72
QGOLDHALF	EQ	15-Jul-2020	2141.05	2159.95	2160.00	2147.00	2147.00	2147.95	2148.25	2842	61.05	76	2648	93.17
QUESS	EQ	15-Jul-2020	318.40	316.40	334.30	306.55	331.00	328.65	328.62	326767	1073.81	9401	123511	37.80
QUICKHEAL	EQ	15-Jul-2020	111.35	112.60	116.95	112.10	112.55	112.90	114.91	698041	802.13	11672	214408	30.72
RADICO	EQ	15-Jul-2020	379.10	380.05	384.30	379.50	382.00	382.05	382.22	276682	1057.53	5360	131756	47.62
RADIOCITY	EQ	15-Jul-2020	16.45	16.65	16.65	15.50	15.85	15.70	16.13	1080391	174.30	2550	666299	61.67
RAIN	EQ	15-Jul-2020	99.80	100.00	100.55	94.15	94.60	95.05	97.48	2232448	2176.08	14900	725653	32.50
RAJESHEXPO	EQ	15-Jul-2020	467.40	469.65	473.90	465.55	467.95	467.75	469.06	77261	362.40	4567	27495	35.59
RAJRATAN	EQ	15-Jul-2020	236.75	244.00	284.10	239.00	261.45	259.80	271.69	108344	294.36	4025	28450	26.26
RAJSREESUG	BE	15-Jul-2020	15.65	15.65	15.90	15.05	15.30	15.10	15.35	5489	0.84	42	-	-
RAJTV	EQ	15-Jul-2020	34.20	34.10	34.45	34.00	34.00	34.00	34.11	1916	0.65	23	1916	100.00
RALLIS	EQ	15-Jul-2020	292.60	295.35	299.00	285.35	286.50	286.30	292.15	1435218	4192.95	20038	363993	25.36
RAMANEWS	EQ	15-Jul-2020	14.80	15.25	15.40	14.60	14.85	14.85	15.08	43733	6.60	111	33394	76.36
RAMASTEEL	EQ	15-Jul-2020	34.60	34.10	34.65	33.15	33.15	33.20	33.61	3204	1.08	106	2111	65.89
RAMCOCEM	EQ	15-Jul-2020	659.30	663.20	663.30	646.30	656.00	656.50	654.76	527604	3454.56	13232	118927	22.54
RAMCOIND	EQ	15-Jul-2020	184.05	187.50	188.65	182.80	182.90	184.30	186.39	124352	231.78	3179	55176	44.37
RAMCOSYS	EQ	15-Jul-2020	105.05	106.50	110.30	106.15	110.30	110.10	109.75	245550	269.49	1753	157643	64.20
RAMKY	EQ	15-Jul-2020	35.15	35.40	36.30	34.50	34.90	34.90	35.39	74088	26.22	517	40601	54.80
RANASUG	BE	15-Jul-2020	4.20	4.30	4.40	4.20	4.25	4.25	4.34	561435	24.38	352	-	-
RANEENGINE	EQ	15-Jul-2020	193.75	194.05	203.85	192.00	193.25	195.05	197.16	3482	6.87	203	2224	63.87
RANEHOLDIN	EQ	15-Jul-2020	431.30	440.00	449.00	429.05	429.80	433.70	441.00	8767	38.66	635	4341	49.52
RATNAMANI	EQ	15-Jul-2020	1027.55	1030.05	1050.00	1018.90	1030.00	1037.15	1033.38	7224	74.65	1092	4487	62.11
RAYMOND	EQ	15-Jul-2020	251.10	253.35	261.45	250.05	252.25	252.30	255.40	779727	1991.45	13639	226951	29.11
RBL	EQ	15-Jul-2020	554.10	558.00	564.80	543.00	546.00	546.10	556.11	13432	74.70	1171	3649	27.17
RBLBANK	EQ	15-Jul-2020	165.00	168.25	171.70	163.75	165.60	164.65	168.43	34105329	57442.65	180888	3772815	11.06
RCF	EQ	15-Jul-2020	48.00	48.40	48.70	47.50	47.80	47.75	48.11	1481495	712.74	5381	423275	28.57
RCOM	BE	15-Jul-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1490172	32.78	647	-	-
RECLTD	EQ	15-Jul-2020	103.30	103.70	105.10	101.05	101.75	101.55	103.28	3848634	3974.83	16827	781686	20.31
RECLTD	N8	15-Jul-2020	1209.90	1201.00	1201.00	1160.12	1160.12	1160.12	1184.17	40	0.47	3	40	100.00
RECLTD	NH	15-Jul-2020	1271.00	1344.80	1344.80	1344.80	1344.80	1344.80	1344.80	10	0.13	1	10	100.00
RECLTD	NI	15-Jul-2020	1219.90	1209.30	1212.00	1209.30	1212.00	1212.00	1211.96	8585	104.05	14	8585	100.00
REDINGTON	EQ	15-Jul-2020	92.80	93.15	96.40	92.55	92.95	92.90	94.21	1132075	1066.50	8138	512921	45.31
REFEX	EQ	15-Jul-2020	46.15	45.25	48.45	45.25	48.45	48.45	47.92	88675	42.49	729	77094	86.94
RELAXO	EQ	15-Jul-2020	620.35	624.95	626.50	619.00	623.35	621.60	622.60	246679	1535.82	10827	138985	56.34
RELCAPITAL	BE	15-Jul-2020	11.00	10.50	11.55	10.45	11.00	11.05	10.98	4177480	458.86	7077	-	-
RELIABLE	SM	15-Jul-2020	24.95	26.15	26.15	25.15	25.15	25.15	25.65	4800	1.23	2	2400	50.00
RELIANCE	EQ	15-Jul-2020	1917.00	1937.95	1978.80	1798.00	1842.35	1844.00	1917.63	64458598	1236079.55	1285533	10789672	16.74
RELIANCEPP	E1	15-Jul-2020	1041.65	1064.00	1091.80	940.25	982.70	975.50	1042.60	6753527	70412.41	198746	2562211	37.94
RELIGARE	EQ	15-Jul-2020	36.70	37.20	37.20	35.00	35.30	35.05	35.46	269308	95.49	1213	169958	63.11
RELINFRA	EQ	15-Jul-2020	33.50	33.00	35.15	31.85	32.55	32.40	33.89	10594535	3590.25	22926	2596552	24.51
REMSONSIND	EQ	15-Jul-2020	67.95	68.40	69.10	66.80	66.80	66.85	68.35	1700	1.16	54	1456	85.65
RENUKA	EQ	15-Jul-2020	9.10	9.55	9.55	8.65	8.65	8.75	9.16	3258691	298.49	2295	1476153	45.30
REPCOHOME	EQ	15-Jul-2020	121.45	121.80	126.00	118.25	119.65	119.15	121.65	253795	308.75	2874	164716	64.90
REPL	SM	15-Jul-2020	38.40	38.10	40.30	37.50	37.50	37.50	38.80	33000	12.80	11	24000	72.73
REPRO	EQ	15-Jul-2020	384.40	387.50	393.20	382.00	386.00	386.60	387.31	1556	6.03	222	537	34.51
RESPONIND	EQ	15-Jul-2020	90.15	91.50	95.00	90.20	90.25	91.85	91.89	94509	86.85	1169	5877	6.22
REVATHI	EQ	15-Jul-2020	390.55	390.55	406.55	390.00	391.35	394.15	393.27	636	2.50	68	296	46.54
RGL	EQ	15-Jul-2020	212.30	213.00	219.95	212.50	219.00	218.40	218.24	500	1.09	48	285	57.00
RHFL	BE	15-Jul-2020	2.40	2.30	2.50	2.30	2.50	2.40	2.37	4409475	104.62	2984	-	-
RHFL	N4	15-Jul-2020	220.86	220.00	221.00	220.00	220.00	220.00	220.06	89	0.20	7	89	100.00
RHFL	N6	15-Jul-2020	261.51	245.00	295.00	245.00	288.99	288.99	266.38	367	0.98	36	356	97.00
RHFL	N8	15-Jul-2020	222.00	222.00	222.00	222.00	222.00	222.00	222.00	200	0.44	1	200	100.00
RICOAUTO	EQ	15-Jul-2020	29.30	29.40	30.30	28.95	29.10	29.05	29.58	299358	88.56	1940	139454	46.58
RIIL	EQ	15-Jul-2020	458.75	460.85	468.45	426.50	431.00	431.70	452.13	1538351	6955.31	33701	268282	17.44
RITES	EQ	15-Jul-2020	243.70	246.25	252.00	240.00	241.70	240.65	246.33	902487	2223.06	23577	240431	26.64
RKDL	EQ	15-Jul-2020	7.30	7.30	7.60	7.30	7.40	7.35	7.38	12829	0.95	33	10466	81.58
RKFORGE	EQ	15-Jul-2020	161.45	164.40	169.50	160.40	160.45	161.15	163.87	124787	204.48	2076	36650	29.37
RMCL	BE	15-Jul-2020	3.50	3.50	3.50	3.35	3.35	3.35	3.37	36236	1.22	75	-	-
RMDRIP	SM	15-Jul-2020	61.10	60.20	60.20	60.20	60.20	60.20	60.20	26000	15.65	2	26000	100.00
RML	EQ	15-Jul-2020	215.45	218.90	224.00	206.00	207.90	208.15	213.46	20265	43.26	1043	11309	55.81
RNAVAL	BE	15-Jul-2020	2.85	2.75	2.95	2.75	2.75	2.75	2.81	6581296	184.97	3524	-	-
ROHITFERRO	BE	15-Jul-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.17	11207	0.13	19	-	-
ROHLTD	EQ	15-Jul-2020	56.45	56.05	58.80	55.40	56.20	56.05	57.26	64385	36.86	940	23576	36.62
ROLLT	BE	15-Jul-2020	2.10	2.10	2.10	2.00	2.00	2.00	2.01	24322	0.49	30	-	-
ROLTA	BE	15-Jul-2020	5.60	5.35	5.85	5.35	5.85	5.75	5.57	362490	20.20	716	-	-
ROSSELLIND	EQ	15-Jul-2020	72.75	72.75	74.70	70.70	72.80	72.55	72.54	8642	6.27	147	4879	56.46
RPGLIFE	EQ	15-Jul-2020	299.25	303.20	309.00	281.25	288.00	287.85	299.34	149979	448.95	5508	57553	38.37
RPOWER	EQ	15-Jul-2020	3.60	3.50	3.75	3.45	3.45	3.45	3.62	92926736	3365.54	21631	23951077	25.77
RPPINFRA	EQ	15-Jul-2020	58.55	62.90	64.95	57.70	58.10	58.30	61.15	16901	10.34	381	10339	61.17
RPPL	SM	15-Jul-2020	78.15	75.05	78.10	75.05	77.25	77.25	77.10	4000	3.08	4	1000	25.00
RSSOFTWARE	EQ	15-Jul-2020	16.30	16.90	17.10	15.70	17.10	17.10	16.75	29335	4.91	126	18159	61.90
RSWM	EQ	15-Jul-2020	71.60	72.05	75.60	71.50	71.80	72.15	72.94	12210	8.91	1112	7037	57.63
RSYSTEMS	EQ	15-Jul-2020	99.75	100.80	103.85	95.90	96.75	96.45	98.51	32589	32.10	517	25603	78.56
RTNINFRA	BE	15-Jul-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	139760	4.89	74	-	-
RTNPOWER	EQ	15-Jul-2020	2.30	2.25	2.30	2.20	2.20	2.20	2.22	3382526	75.10	1288	1913233	56.56
RUBYMILLS	EQ	15-Jul-2020	155.10	161.05	161.05	154.00	154.00	154.95	156.24	595	0.93	62	370	62.18
RUCHI	EQ	15-Jul-2020	1003.20	953.05	1050.00	953.05	953.05	953.05	965.96	539113	5207.59	23388	154439	28.65
RUCHINFRA	BE	15-Jul-2020	21.05	20.00	22.10	20.00	22.10	22.05	21.28	1016481	216.29	3863	-	-
RUCHIRA	EQ	15-Jul-2020	48.35	47.30	49.10	46.50	46.55	46.90	47.75	58426	27.90	745	27358	46.83
RUPA	EQ	15-Jul-2020	165.25	165.50	168.00	162.05	164.90	162.75	165.24	25098	41.47	844	13814	55.04
RUSHIL	EQ	15-Jul-2020	104.25	110.00	110.00	100.25	105.75	104.60	105.31	6211	6.54	290	3839	61.81
RVNL	EQ	15-Jul-2020	19.15	19.30	19.45	19.00	19.00	19.05	19.20	2508356	481.69	6965	1175536	46.86
S&SPOWER	BE	15-Jul-2020	15.00	14.25	15.60	14.25	15.60	15.60	14.26	4891	0.70	24	-	-
SABEVENTS	BE	15-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	11197	0.11	13	-	-
SADBHAV	EQ	15-Jul-2020	53.70	56.00	56.35	53.70	56.35	56.10	55.81	2370271	1322.80	7772	1470889	62.06
SADBHIN	EQ	15-Jul-2020	18.10	19.00	19.00	17.20	19.00	18.60	18.72	1588513	297.37	3776	924432	58.19
SAFARI	EQ	15-Jul-2020	366.80	369.60	373.40	362.50	366.00	364.80	366.11	3225	11.81	595	1747	54.17
SAGARDEEP	EQ	15-Jul-2020	130.95	131.50	133.00	128.50	131.90	132.25	131.80	34242	45.13	231	24185	70.63
SAGCEM	EQ	15-Jul-2020	383.00	381.05	390.95	372.40	372.40	377.65	384.63	7310	28.12	461	4995	68.33
SAIL	EQ	15-Jul-2020	34.20	34.60	35.00	33.10	33.35	33.30	34.17	24088599	8229.94	40621	5369632	22.29
SAKAR	EQ	15-Jul-2020	56.40	56.55	57.95	56.00	56.00	56.65	57.21	18554	10.61	176	5997	32.32
SAKHTISUG	BE	15-Jul-2020	9.50	9.50	9.65	9.15	9.20	9.20	9.32	49113	4.58	120	-	-
SAKSOFT	EQ	15-Jul-2020	190.10	192.10	207.15	192.10	197.00	198.70	200.71	39923	80.13	1679	16131	40.41
SAKUMA	BE	15-Jul-2020	6.25	6.25	6.55	6.25	6.55	6.45	6.50	224547	14.60	441	-	-
SALASAR	BE	15-Jul-2020	179.25	184.40	188.20	183.50	184.75	185.90	185.36	68276	126.56	449	-	-
SALONA	EQ	15-Jul-2020	56.95	58.70	58.80	54.55	58.80	58.80	58.32	431	0.25	15	305	70.77
SALSTEEL	BE	15-Jul-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.86	20749	0.59	41	-	-
SALZERELEC	EQ	15-Jul-2020	86.20	89.00	90.80	84.15	84.15	84.85	87.03	34534	30.06	846	22658	65.61
SAMBHAAV	EQ	15-Jul-2020	2.45	2.40	2.45	2.35	2.35	2.35	2.36	21740	0.51	27	17092	78.62
SANCO	EQ	15-Jul-2020	9.50	9.50	9.65	9.10	9.35	9.25	9.39	12225	1.15	119	10172	83.21
SANDESH	EQ	15-Jul-2020	484.00	486.00	488.05	473.10	475.00	476.10	480.79	557	2.68	73	419	75.22
SANDHAR	EQ	15-Jul-2020	206.25	210.40	214.00	193.20	193.20	199.30	204.99	11662	23.91	908	4507	38.65
SANGAMIND	EQ	15-Jul-2020	45.30	43.30	54.35	43.30	54.35	54.35	52.55	375161	197.16	3002	111658	29.76
SANGHIIND	EQ	15-Jul-2020	23.20	23.30	23.50	22.00	22.25	22.10	22.69	537075	121.85	1781	339302	63.18
SANGHVIFOR	EQ	15-Jul-2020	15.60	15.00	16.25	14.95	15.15	15.15	15.48	4701	0.73	58	3226	68.62
SANGHVIMOV	EQ	15-Jul-2020	61.15	65.90	67.25	59.30	67.25	66.55	64.46	39130	25.22	999	23824	60.88
SANGINITA	EQ	15-Jul-2020	87.95	91.00	93.45	84.00	86.60	85.65	88.24	26963	23.79	243	14382	53.34
SANOFI	EQ	15-Jul-2020	7673.45	7730.00	7800.00	7686.40	7728.00	7720.80	7750.36	42677	3307.62	4099	31871	74.68
SANWARIA	BE	15-Jul-2020	2.85	2.75	2.85	2.75	2.80	2.80	2.77	1894818	52.42	1246	-	-
SARDAEN	EQ	15-Jul-2020	166.30	167.45	169.30	160.20	163.30	162.60	165.36	22570	37.32	923	13680	60.61
SAREGAMA	EQ	15-Jul-2020	433.60	426.05	458.00	426.05	442.40	436.60	443.42	38887	172.43	1376	18917	48.65
SARLAPOLY	EQ	15-Jul-2020	17.05	17.05	20.45	17.05	20.45	20.40	20.05	1575009	315.75	2807	632817	40.18
SARVESHWAR	SM	15-Jul-2020	13.25	13.90	13.90	12.60	12.60	12.60	13.04	8000	1.04	5	4800	60.00
SASKEN	EQ	15-Jul-2020	459.90	462.20	510.00	462.20	478.55	476.05	490.10	76923	377.00	5098	20881	27.15
SASTASUNDR	EQ	15-Jul-2020	78.85	75.60	79.50	74.00	74.00	74.20	75.88	1088	0.83	65	570	52.39
SATHAISPAT	BE	15-Jul-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	2500	0.05	8	-	-
SATIA	EQ	15-Jul-2020	84.45	86.50	89.00	83.30	85.50	85.10	85.80	67446	57.87	516	15358	22.77
SATIN	EQ	15-Jul-2020	84.70	83.05	88.00	82.40	83.45	83.45	85.58	49838	42.65	1007	24205	48.57
SBICARD	EQ	15-Jul-2020	691.35	695.00	704.90	690.75	691.85	692.20	697.10	1068125	7445.88	42716	501073	46.91
SBIETFQLTY	EQ	15-Jul-2020	95.77	96.99	98.00	95.11	96.50	95.63	96.01	2958	2.84	96	1440	48.68
SBILIFE	EQ	15-Jul-2020	859.75	863.00	870.50	852.35	859.55	855.85	860.05	772942	6647.67	25044	382501	49.49
SBIN	EQ	15-Jul-2020	186.05	187.95	189.95	183.00	184.50	183.80	186.97	58528072	109432.10	257119	8885886	15.18
SBIN	N2	15-Jul-2020	10731.74	11875.00	11875.00	10732.00	10732.00	10735.07	10778.43	98	10.56	34	91	92.86
SBIN	N5	15-Jul-2020	10870.05	10885.00	10885.00	10850.00	10865.00	10855.02	10858.14	1193	129.54	232	1154	96.73
SBIN	N6	15-Jul-2020	10770.00	10770.00	10770.00	10770.00	10770.00	10770.00	10770.00	35	3.77	1	35	100.00
SCAPDVR	BE	15-Jul-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.68	318944	5.37	160	-	-
SCHAEFFLER	EQ	15-Jul-2020	3578.10	3595.95	3599.95	3502.00	3511.00	3529.45	3558.54	18412	655.20	1082	17476	94.92
SCHAND	BE	15-Jul-2020	54.00	54.00	54.00	52.05	52.25	52.95	52.96	32526	17.23	845	-	-
SCHNEIDER	EQ	15-Jul-2020	79.20	79.80	82.90	79.05	79.95	79.55	80.92	424573	343.57	4351	117898	27.77
SCI	EQ	15-Jul-2020	59.50	59.55	62.85	59.10	60.75	60.75	61.28	5012017	3071.24	21342	1806046	36.03
SDBL	EQ	15-Jul-2020	60.20	59.90	59.90	57.20	57.20	57.20	57.64	63819	36.79	918	50837	79.66
SEAMECLTD	EQ	15-Jul-2020	385.30	376.20	408.80	376.20	388.00	390.10	397.07	21645	85.95	1066	7013	32.40
SECURCRED	SM	15-Jul-2020	21.80	20.80	20.80	20.80	20.80	20.80	20.80	1200	0.25	2	1200	100.00
SELAN	EQ	15-Jul-2020	112.85	114.55	117.50	111.10	111.70	111.90	113.57	29603	33.62	726	13192	44.56
SELMCL	BZ	15-Jul-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.37	1206676	16.48	309	-	-
SEPOWER	BE	15-Jul-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.79	11060	0.31	42	-	-
SEQUENT	EQ	15-Jul-2020	102.80	104.00	110.80	102.00	104.40	104.35	106.54	3087904	3289.77	18058	928113	30.06
SERVOTECH	SM	15-Jul-2020	15.40	16.00	16.10	16.00	16.10	16.05	16.05	12000	1.93	3	0	0.00
SESHAPAPER	EQ	15-Jul-2020	149.10	149.05	155.45	149.05	153.15	153.70	152.80	81484	124.51	1858	63269	77.65
SETCO	EQ	15-Jul-2020	9.65	9.75	10.10	9.75	9.80	9.80	9.90	56705	5.61	149	47741	84.19
SETF10GILT	EQ	15-Jul-2020	203.53	199.05	203.00	199.05	203.00	203.00	199.54	15	0.03	4	14	93.33
SETFGOLD	EQ	15-Jul-2020	4407.45	4416.55	4428.00	4410.60	4422.45	4421.90	4422.24	12728	562.86	1480	8209	64.50
SETFNIF50	EQ	15-Jul-2020	109.71	109.79	111.65	109.00	110.05	109.88	110.80	125656	139.23	1028	69198	55.07
SETFNIFBK	EQ	15-Jul-2020	212.75	212.75	218.00	211.50	213.00	213.07	215.43	155165	334.26	1763	49765	32.07
SETFNN50	EQ	15-Jul-2020	268.77	269.28	271.75	265.10	265.10	266.48	268.57	5736	15.41	182	5488	95.68
SETUINFRA	BE	15-Jul-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	64956	0.65	68	-	-
SEYAIND	EQ	15-Jul-2020	78.90	76.40	78.45	75.00	75.00	75.00	75.43	32202	24.29	354	23711	73.63
SEZAL	BZ	15-Jul-2020	2.50	2.55	2.60	2.55	2.60	2.60	2.56	979	0.03	2	-	-
SFL	EQ	15-Jul-2020	1431.25	1438.05	1454.60	1422.05	1430.00	1430.25	1434.60	2467	35.39	925	1378	55.86
SGBAPR28I	GB	15-Jul-2020	4832.00	4832.00	4868.90	4825.00	4832.00	4832.51	4836.92	76	3.68	27	75	98.68
SGBAUG24	GB	15-Jul-2020	4910.41	4910.00	4989.00	4905.00	4960.00	4960.00	4933.99	87	4.29	16	77	88.51
SGBAUG27	GB	15-Jul-2020	4900.00	4944.00	5050.00	4940.00	4940.00	4940.00	5024.29	182	9.14	20	162	89.01
SGBDC27VII	GB	15-Jul-2020	4812.14	4780.00	4871.00	4780.00	4850.00	4850.00	4848.15	27	1.31	11	26	96.30
SGBDEC2512	GB	15-Jul-2020	4800.10	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBDEC2513	GB	15-Jul-2020	4818.00	4821.00	4837.99	4800.00	4837.99	4837.99	4812.81	271	13.04	13	171	63.10
SGBDEC26	GB	15-Jul-2020	4899.90	4899.00	4899.00	4899.00	4899.00	4899.00	4899.00	3	0.15	2	3	100.00
SGBFEB24	GB	15-Jul-2020	4863.20	4864.00	4899.00	4863.20	4899.00	4899.00	4892.84	240	11.74	48	234	97.50
SGBFEB27	GB	15-Jul-2020	4851.00	4944.00	4944.00	4944.00	4944.00	4944.00	4944.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	15-Jul-2020	5150.00	4888.00	4888.00	4888.00	4888.00	4888.00	4888.00	10	0.49	1	10	100.00
SGBJAN26	GB	15-Jul-2020	4786.50	5200.00	5200.00	4861.00	4861.00	4861.00	5030.50	2	0.10	2	1	50.00
SGBJAN27	GB	15-Jul-2020	4880.00	4811.00	4899.00	4811.00	4899.00	4888.63	4885.26	23	1.12	3	23	100.00
SGBJUL25	GB	15-Jul-2020	4873.35	4875.00	4998.99	4855.00	4860.00	4860.00	4879.00	16	0.78	8	15	93.75
SGBJUL27	GB	15-Jul-2020	4895.00	4943.00	4943.00	4943.00	4943.00	4943.00	4943.00	1	0.05	1	1	100.00
SGBJUN27	GB	15-Jul-2020	4830.00	4810.00	4845.00	4810.00	4840.00	4840.00	4815.97	62	2.99	7	60	96.77
SGBJUN28	GB	15-Jul-2020	4826.85	4805.00	4850.00	4805.00	4844.90	4845.17	4839.83	449	21.73	65	428	95.32
SGBMAR24	GB	15-Jul-2020	4949.98	4920.00	4988.80	4920.00	4988.80	4988.80	4942.93	3	0.15	3	3	100.00
SGBMAR25	GB	15-Jul-2020	4860.00	4845.00	4900.00	4840.00	4900.00	4899.58	4892.13	116	5.67	7	116	100.00
SGBMAR28X	GB	15-Jul-2020	4801.06	4781.00	4838.00	4781.00	4826.50	4835.65	4826.50	147	7.09	11	107	72.79
SGBMAY25	GB	15-Jul-2020	4876.66	4840.00	4850.00	4840.00	4850.00	4850.00	4841.67	6	0.29	2	6	100.00
SGBMAY26	GB	15-Jul-2020	4850.00	4800.01	4875.00	4800.01	4835.00	4843.00	4828.75	12	0.58	5	7	58.33
SGBMAY28	GB	15-Jul-2020	4825.57	4804.00	4850.00	4800.00	4839.00	4839.90	4839.16	197	9.53	41	167	84.77
SGBNOV23	GB	15-Jul-2020	4926.38	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	1	0.05	1	1	100.00
SGBNOV24	GB	15-Jul-2020	4882.97	4855.30	5000.00	4855.30	4875.00	4875.00	4906.43	177	8.68	29	148	83.62
SGBNOV25	GB	15-Jul-2020	4915.00	4918.99	4918.99	4918.99	4918.99	4918.99	4918.99	10	0.49	1	10	100.00
SGBNOV25VI	GB	15-Jul-2020	4850.00	4894.90	4895.00	4894.90	4895.00	4894.98	4894.98	5	0.24	2	5	100.00
SGBNOV26	GB	15-Jul-2020	4820.00	4869.00	4869.00	4869.00	4869.00	4869.00	4869.00	17	0.83	1	17	100.00
SGBOCT25	GB	15-Jul-2020	4880.00	4929.30	4929.30	4929.30	4929.30	4929.30	4929.30	5	0.25	1	5	100.00
SGBOCT25IV	GB	15-Jul-2020	4886.83	4802.10	4890.00	4802.10	4890.00	4876.25	4835.35	12	0.58	6	11	91.67
SGBOCT25V	GB	15-Jul-2020	4880.00	4877.60	4890.00	4877.60	4890.00	4880.53	4880.54	62	3.03	5	62	100.00
SGBOCT27	GB	15-Jul-2020	4805.15	4780.00	4900.00	4780.00	4848.00	4848.00	4851.14	14	0.68	7	10	71.43
SGBSEP24	GB	15-Jul-2020	4862.00	4900.00	4900.00	4890.00	4900.00	4900.00	4898.51	37	1.81	9	37	100.00
SGBSEP27	GB	15-Jul-2020	4825.00	4773.00	5300.00	4773.00	4875.00	4962.10	4885.86	96	4.69	18	70	72.92
SGL	EQ	15-Jul-2020	8.30	8.25	8.40	8.15	8.35	8.35	8.29	10414	0.86	85	8889	85.36
SHAHALLOYS	BE	15-Jul-2020	8.40	8.00	8.00	8.00	8.00	8.00	8.00	343	0.03	3	-	-
SHAKTIPUMP	BE	15-Jul-2020	176.00	176.20	179.45	173.10	175.10	175.05	176.43	9630	16.99	175	-	-
SHALBY	EQ	15-Jul-2020	72.05	72.85	74.60	71.45	71.90	71.75	73.11	99442	72.70	1377	41653	41.89
SHALPAINTS	EQ	15-Jul-2020	58.40	59.00	59.40	56.80	57.25	57.20	57.97	65282	37.84	1920	45672	69.96
SHANKARA	EQ	15-Jul-2020	345.90	348.00	353.90	337.00	340.00	338.80	345.77	24820	85.82	1103	15021	60.52
SHANTIGEAR	EQ	15-Jul-2020	85.95	87.30	87.90	81.75	83.20	82.95	85.08	26798	22.80	578	15691	58.55
SHARDACROP	EQ	15-Jul-2020	260.30	265.00	273.30	262.25	268.80	265.10	267.83	30293	81.13	1434	15596	51.48
SHARDAMOTR	EQ	15-Jul-2020	786.55	789.00	835.00	779.95	805.00	811.50	816.94	3290	26.88	500	2185	66.41
SHARIABEES	EQ	15-Jul-2020	258.11	260.00	265.00	255.00	257.10	257.10	258.58	510	1.32	68	279	54.71
SHEMAROO	EQ	15-Jul-2020	61.40	61.05	64.00	59.50	60.20	60.15	61.86	51505	31.86	795	32732	63.55
SHIL	EQ	15-Jul-2020	77.00	77.00	77.55	75.70	77.15	76.80	76.54	29602	22.66	771	25389	85.77
SHILPAMED	EQ	15-Jul-2020	491.45	493.45	503.85	482.00	486.00	486.20	490.25	82753	405.70	4064	26977	32.60
SHIRPUR-G	EQ	15-Jul-2020	7.55	7.55	7.90	7.20	7.20	7.30	7.53	63435	4.78	150	49398	77.87
SHIVAMAUTO	BE	15-Jul-2020	14.95	15.20	15.40	14.50	14.50	14.70	14.81	39005	5.78	193	-	-
SHIVAMILLS	EQ	15-Jul-2020	23.85	24.75	24.90	23.60	23.60	23.90	24.28	157	0.04	12	142	90.45
SHIVATEX	EQ	15-Jul-2020	82.45	82.00	86.55	82.00	86.55	86.55	85.87	4466	3.83	46	4138	92.66
SHK	EQ	15-Jul-2020	70.60	71.50	73.70	70.15	71.15	71.30	72.17	2393957	1727.66	12371	1058300	44.21
SHOPERSTOP	EQ	15-Jul-2020	157.45	157.45	161.60	153.00	154.95	154.75	157.22	80128	125.98	3575	55510	69.28
SHREDIGCEM	EQ	15-Jul-2020	49.95	50.45	52.85	49.80	50.30	50.85	51.31	774171	397.26	3261	339309	43.83
SHREECEM	EQ	15-Jul-2020	22085.75	22101.00	22274.00	21750.00	21800.00	21843.25	21905.89	48201	10558.86	13459	17469	36.24
SHREEPUSHK	EQ	15-Jul-2020	94.70	95.20	95.85	93.15	93.95	93.80	94.89	24033	22.80	488	15565	64.77
SHREERAMA	EQ	15-Jul-2020	4.65	4.45	4.85	4.45	4.85	4.85	4.74	23825	1.13	52	16003	67.17
SHRENIK	EQ	15-Jul-2020	46.35	46.05	47.00	45.60	47.00	46.95	46.16	107511	49.63	258	95711	89.02
SHREYANIND	EQ	15-Jul-2020	74.50	78.90	78.90	74.80	74.90	75.00	75.65	9551	7.23	392	6082	63.68
SHREYAS	EQ	15-Jul-2020	61.45	59.15	64.50	59.15	63.50	63.15	63.43	17006	10.79	316	12112	71.22
SHRIPISTON	BE	15-Jul-2020	586.00	586.00	586.00	581.00	585.00	581.20	585.45	187	1.09	4	-	-
SHRIRAMCIT	EQ	15-Jul-2020	668.60	671.95	688.00	662.05	667.95	665.70	673.85	25300	170.48	1500	10803	42.70
SHRIRAMEPC	EQ	15-Jul-2020	4.40	4.60	4.60	4.25	4.50	4.50	4.48	469292	21.02	368	394642	84.09
SHUBHLAXMI	SM	15-Jul-2020	18.75	19.65	19.65	19.65	19.65	19.65	19.65	1000	0.20	1	1000	100.00
SHYAMCENT	BE	15-Jul-2020	3.35	3.20	3.50	3.20	3.25	3.25	3.29	39619	1.30	38	-	-
SICAGEN	EQ	15-Jul-2020	13.25	13.50	13.70	13.10	13.10	13.10	13.29	1995	0.27	53	1865	93.48
SICAL	EQ	15-Jul-2020	9.70	9.70	9.95	9.40	9.50	9.50	9.59	157340	15.08	429	94070	59.79
SIEMENS	EQ	15-Jul-2020	1130.80	1144.00	1165.00	1135.05	1161.90	1157.15	1155.39	1004889	11610.36	27580	346420	34.47
SIGIND	EQ	15-Jul-2020	21.85	22.80	22.80	21.45	21.75	21.90	21.80	7642	1.67	140	5114	66.92
SIL	BE	15-Jul-2020	9.60	9.60	9.70	9.15	9.40	9.40	9.28	7794	0.72	32	-	-
SILINV	EQ	15-Jul-2020	136.80	134.70	139.75	134.50	135.10	135.10	136.39	410	0.56	35	295	71.95
SILLYMONKS	EQ	15-Jul-2020	32.55	34.10	34.15	32.80	34.15	34.15	34.11	8507	2.90	36	8384	98.55
SIMBHALS	BE	15-Jul-2020	7.25	7.15	7.35	6.90	6.90	6.90	6.98	20543	1.43	77	-	-
SIMPLEXINF	EQ	15-Jul-2020	37.65	39.50	39.50	39.50	39.50	39.50	39.50	47389	18.72	203	47389	100.00
SINTERCOM	SM	15-Jul-2020	66.00	68.00	69.30	68.00	69.30	69.30	68.95	14000	9.65	7	12000	85.71
SINTEX	BE	15-Jul-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	421432	9.90	484	-	-
SIRCA	EQ	15-Jul-2020	208.95	208.00	213.00	208.00	210.95	209.70	210.71	7114	14.99	310	3972	55.83
SIS	EQ	15-Jul-2020	369.60	375.90	375.90	365.00	365.20	365.40	368.19	15287	56.29	1164	10408	68.08
SITINET	BE	15-Jul-2020	1.75	1.70	1.75	1.70	1.75	1.70	1.70	321646	5.47	217	-	-
SIYSIL	EQ	15-Jul-2020	129.15	129.60	132.30	129.00	129.05	129.20	130.51	26737	34.90	799	14153	52.93
SJVN	EQ	15-Jul-2020	22.35	22.35	23.15	22.25	22.25	22.30	22.59	1721962	388.99	3518	934430	54.27
SKFINDIA	EQ	15-Jul-2020	1677.95	1667.90	1668.00	1597.00	1622.00	1622.40	1620.84	133389	2162.03	8530	48954	36.70
SKIL	BE	15-Jul-2020	4.30	4.50	4.50	4.10	4.30	4.35	4.39	6365	0.28	13	-	-
SKIPPER	EQ	15-Jul-2020	37.70	38.00	38.25	35.50	35.75	35.80	36.55	117448	42.92	1387	84220	71.71
SKMEGGPROD	EQ	15-Jul-2020	34.20	33.40	34.20	33.00	34.00	33.65	33.69	18459	6.22	229	15680	84.95
SKSTEXTILE	SM	15-Jul-2020	24.70	23.50	23.50	23.50	23.50	23.50	23.50	2000	0.47	2	1000	50.00
SMARTLINK	EQ	15-Jul-2020	68.10	70.90	70.90	66.20	66.95	67.30	68.43	11123	7.61	285	5884	52.90
SMLISUZU	EQ	15-Jul-2020	403.35	406.50	411.15	391.65	394.00	395.25	402.81	41935	168.92	2214	22562	53.80
SMSLIFE	EQ	15-Jul-2020	336.50	336.60	364.40	336.60	343.00	340.50	350.84	40068	140.57	2119	11769	29.37
SMSPHARMA	EQ	15-Jul-2020	70.20	71.95	72.60	68.15	68.60	68.70	70.51	404580	285.26	3952	140093	34.63
SNOWMAN	EQ	15-Jul-2020	30.10	30.25	30.70	29.50	29.70	29.65	30.19	425917	128.57	1715	143815	33.77
SOBHA	EQ	15-Jul-2020	235.50	240.50	241.70	228.20	229.55	230.10	234.67	345349	810.44	8820	174861	50.63
SOFTTECH	SM	15-Jul-2020	38.10	38.50	39.95	36.20	39.90	39.85	37.99	16000	6.08	9	9600	60.00
SOLARA	EQ	15-Jul-2020	662.30	668.95	678.85	650.10	656.95	655.90	666.10	68175	454.11	3802	19342	28.37
SOLARINDS	EQ	15-Jul-2020	999.00	1003.90	1006.75	991.25	999.05	998.00	997.36	14680	146.41	1731	8907	60.67
SOLEX	SM	15-Jul-2020	24.35	26.50	26.50	23.15	23.15	23.15	24.83	4000	0.99	2	2000	50.00
SOMANYCERA	EQ	15-Jul-2020	115.60	116.00	117.95	113.10	113.80	114.00	115.66	39885	46.13	766	30344	76.08
SOMATEX	BE	15-Jul-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	10	0.00	1	-	-
SOMICONVEY	EQ	15-Jul-2020	17.75	17.70	17.95	17.40	17.50	17.50	17.66	984	0.17	36	905	91.97
SONAMCLOCK	SM	15-Jul-2020	42.00	41.50	41.50	41.50	41.50	41.50	41.50	45000	18.68	5	45000	100.00
SONATSOFTW	EQ	15-Jul-2020	228.90	229.05	241.65	229.05	236.60	234.45	237.60	524430	1246.02	10483	156627	29.87
SORILINFRA	EQ	15-Jul-2020	53.85	53.85	56.00	53.85	56.00	55.50	55.73	36854	20.54	412	24739	67.13
SOTL	EQ	15-Jul-2020	664.90	680.05	680.05	663.00	668.00	665.50	669.33	3480	23.29	607	2219	63.76
SOUTHBANK	EQ	15-Jul-2020	7.55	7.65	7.80	7.50	7.55	7.50	7.66	9178315	703.19	12407	5636579	61.41
SOUTHWEST	BE	15-Jul-2020	21.70	20.75	21.40	20.75	21.40	21.40	20.76	7977	1.66	7	-	-
SPAL	EQ	15-Jul-2020	74.70	76.00	76.10	74.00	75.00	74.55	75.35	14999	11.30	243	11589	77.27
SPANDANA	EQ	15-Jul-2020	666.80	633.50	687.85	633.50	633.50	633.50	643.73	65080	418.94	3610	31190	47.93
SPARC	EQ	15-Jul-2020	164.15	165.40	166.70	160.50	160.95	161.35	164.09	754456	1238.00	9806	164330	21.78
SPCENET	BE	15-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	600	0.01	3	-	-
SPECIALITY	EQ	15-Jul-2020	30.35	30.80	31.70	30.25	30.85	30.70	31.10	35454	11.03	354	22616	63.79
SPENCERS	EQ	15-Jul-2020	91.55	92.20	94.90	87.20	87.85	88.10	91.41	1118140	1022.06	8578	427699	38.25
SPENTEX	BE	15-Jul-2020	0.70	0.65	0.75	0.65	0.65	0.65	0.67	121870	0.82	135	-	-
SPIC	EQ	15-Jul-2020	21.10	21.00	22.40	20.65	21.70	21.55	21.49	443025	95.20	1655	210271	47.46
SPICEJET	EQ	15-Jul-2020	48.20	48.20	49.20	47.50	47.70	47.90	48.42	1278081	618.79	6759	606127	47.42
SPLIL	EQ	15-Jul-2020	27.55	28.25	28.80	27.50	28.00	28.00	28.23	21394	6.04	249	13956	65.23
SPMLINFRA	EQ	15-Jul-2020	8.50	8.50	8.80	8.35	8.40	8.45	8.54	16256	1.39	80	7392	45.47
SPTL	BE	15-Jul-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	376830	9.99	390	-	-
SPYL	BE	15-Jul-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.36	546091	1.98	285	-	-
SREEL	EQ	15-Jul-2020	129.60	133.20	133.40	128.00	128.85	128.60	130.64	8238	10.76	244	4693	56.97
SREIBNPNCD	N9	15-Jul-2020	818.00	841.90	842.00	841.90	842.00	842.00	841.95	100	0.84	2	100	100.00
SREIBNPNCD	NJ	15-Jul-2020	860.00	820.00	846.00	820.00	845.00	845.00	834.27	419	3.50	28	338	80.67
SREIBNPNCD	NN	15-Jul-2020	1040.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
SREIBNPNCD	NO	15-Jul-2020	780.00	775.00	776.00	775.00	775.00	775.00	775.23	216	1.67	7	216	100.00
SREIBNPNCD	NQ	15-Jul-2020	832.80	975.00	975.00	910.00	920.00	919.38	934.52	73	0.68	8	69	94.52
SREIBNPNCD	NU	15-Jul-2020	724.05	675.00	815.00	675.00	815.00	815.00	720.20	269	1.94	11	39	14.50
SREIBNPNCD	NY	15-Jul-2020	850.00	860.00	868.00	860.00	868.00	868.00	864.36	55	0.48	9	15	27.27
SREIBNPNCD	Y5	15-Jul-2020	940.95	940.95	940.95	940.95	940.95	940.95	940.95	10	0.09	1	10	100.00
SREIBNPNCD	Y8	15-Jul-2020	740.00	750.00	750.00	740.00	741.00	741.00	743.37	52	0.39	6	52	100.00
SREINFRA	EQ	15-Jul-2020	6.85	6.60	7.15	6.55	6.55	6.55	6.81	2128121	144.82	2491	1202040	56.48
SRF	EQ	15-Jul-2020	3804.05	3830.00	3857.95	3762.00	3786.00	3793.40	3813.49	147082	5608.96	12299	42593	28.96
SRHHYPOLTD	EQ	15-Jul-2020	162.50	167.40	170.60	164.80	167.00	167.60	169.65	63305	107.40	1179	42236	66.72
SRIPIPES	EQ	15-Jul-2020	217.10	224.00	224.00	213.00	216.90	215.45	219.53	165427	363.16	3834	75212	45.47
SRTRANSFIN	EQ	15-Jul-2020	674.95	682.00	688.00	650.65	657.80	654.55	670.66	4029011	27020.99	69183	682685	16.94
SRTRANSFIN	Y3	15-Jul-2020	1040.40	1040.00	1040.00	1038.00	1038.00	1038.04	1038.77	292	3.03	13	292	100.00
SRTRANSFIN	Y9	15-Jul-2020	1011.00	1012.00	1016.00	1010.75	1010.75	1011.13	1012.41	771	7.81	20	771	100.00
SRTRANSFIN	YB	15-Jul-2020	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
SRTRANSFIN	YH	15-Jul-2020	962.06	901.05	969.00	901.00	969.00	969.00	959.99	171	1.64	8	166	97.08
SRTRANSFIN	YJ	15-Jul-2020	977.95	971.06	971.06	962.51	967.25	965.86	963.57	8433	81.26	164	8115	96.23
SRTRANSFIN	YK	15-Jul-2020	953.05	952.55	955.00	940.00	940.00	940.06	948.04	1289	12.22	58	1198	92.94
SRTRANSFIN	YL	15-Jul-2020	962.00	965.00	970.00	956.00	960.00	959.15	964.08	480	4.63	10	380	79.17
SRTRANSFIN	YM	15-Jul-2020	1170.00	1161.05	1170.00	1161.05	1165.01	1165.23	1167.61	362	4.23	17	361	99.72
SRTRANSFIN	YN	15-Jul-2020	1122.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	80	0.90	2	80	100.00
SRTRANSFIN	YO	15-Jul-2020	980.00	980.00	984.00	967.00	967.00	967.01	972.54	150	1.46	7	150	100.00
SRTRANSFIN	YQ	15-Jul-2020	1033.12	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	50	0.52	1	50	100.00
SRTRANSFIN	YR	15-Jul-2020	1032.00	1031.90	1031.90	1030.00	1030.00	1030.00	1030.95	16	0.16	2	8	50.00
SRTRANSFIN	YS	15-Jul-2020	1048.00	1040.00	1041.00	1040.00	1040.00	1040.00	1040.31	160	1.66	6	160	100.00
SRTRANSFIN	YV	15-Jul-2020	966.00	982.00	982.00	982.00	982.00	982.00	982.00	10	0.10	1	10	100.00
SRTRANSFIN	YX	15-Jul-2020	1010.00	1006.00	1014.99	1005.00	1005.00	1005.00	1008.25	160	1.61	8	150	93.75
SRTRANSFIN	YY	15-Jul-2020	1011.99	1000.00	1013.00	986.00	1000.00	998.50	1001.54	284	2.84	14	83	29.23
SRTRANSFIN	YZ	15-Jul-2020	1021.00	1050.10	1050.10	1050.10	1050.10	1050.10	1050.10	50	0.53	1	50	100.00
SRTRANSFIN	Z1	15-Jul-2020	1098.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	20	0.22	1	20	100.00
SRTRANSFIN	Z3	15-Jul-2020	980.00	985.00	985.00	985.00	985.00	985.00	985.00	1	0.01	1	1	100.00
SRTRANSFIN	Z9	15-Jul-2020	1049.90	1049.80	1049.80	1040.00	1040.00	1040.00	1040.95	63	0.66	3	63	100.00
SRTRANSFIN	ZA	15-Jul-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	60	0.61	2	60	100.00
SRTRANSFIN	ZD	15-Jul-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	1	0.01	1	1	100.00
SRTRANSFIN	ZE	15-Jul-2020	975.00	985.80	985.80	975.00	975.00	975.00	980.14	21	0.21	2	21	100.00
SRTRANSFIN	ZG	15-Jul-2020	972.00	901.25	1049.00	901.25	1049.00	1049.00	950.50	15	0.14	2	10	66.67
SRTRANSFIN	ZK	15-Jul-2020	900.00	988.00	988.90	988.00	988.90	988.90	988.45	10	0.10	2	0	0.00
SSINFRA	SM	15-Jul-2020	7.70	8.05	8.05	8.00	8.00	8.00	8.03	6000	0.48	2	3000	50.00
SSWL	EQ	15-Jul-2020	437.55	442.00	452.40	432.90	435.00	435.35	444.36	100504	446.60	3749	20682	20.58
STAR	EQ	15-Jul-2020	411.10	413.00	426.50	411.40	421.55	421.85	420.63	623305	2621.82	13143	251973	40.43
STARCEMENT	EQ	15-Jul-2020	86.25	88.60	88.60	85.00	85.25	85.20	86.75	54556	47.33	1623	33938	62.21
STARPAPER	EQ	15-Jul-2020	101.45	102.00	103.65	100.65	101.65	101.40	102.32	52333	53.55	1014	18281	34.93
STCINDIA	EQ	15-Jul-2020	47.05	48.15	48.90	47.10	47.30	47.35	47.87	15936	7.63	435	6991	43.87
STEELCITY	EQ	15-Jul-2020	28.70	34.00	34.00	29.70	29.70	30.60	31.44	25966	8.16	258	7722	29.74
STEELXIND	BE	15-Jul-2020	27.45	27.90	27.90	27.00	27.20	27.25	27.44	88321	24.24	54	-	-
STEL	EQ	15-Jul-2020	58.45	58.40	60.55	57.00	59.45	58.75	59.28	10973	6.51	315	4158	37.89
STERTOOLS	EQ	15-Jul-2020	177.30	177.15	182.40	175.50	177.80	176.05	179.01	12949	23.18	176	9352	72.22
STINDIA	BE	15-Jul-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	100	0.00	2	-	-
STRTECH	EQ	15-Jul-2020	134.60	135.75	154.90	134.10	147.95	151.55	147.82	6821097	10082.88	56058	1924542	28.21
SUBCAPCITY	BE	15-Jul-2020	8.25	8.25	8.65	8.25	8.65	8.65	8.62	61	0.01	4	-	-
SUBEX	BE	15-Jul-2020	7.60	7.80	7.80	7.40	7.65	7.55	7.60	352363	26.79	484	-	-
SUBROS	EQ	15-Jul-2020	165.30	166.80	167.80	163.00	164.45	164.00	165.69	49747	82.43	1129	30822	61.96
SUDARSCHEM	EQ	15-Jul-2020	402.95	406.00	409.00	394.10	395.00	395.60	400.85	163762	656.44	5880	68982	42.12
SUMEETINDS	BE	15-Jul-2020	2.20	2.15	2.30	2.10	2.20	2.15	2.13	116201	2.47	86	-	-
SUMICHEM	EQ	15-Jul-2020	271.10	272.65	275.00	266.65	267.00	268.25	271.44	209049	567.44	3160	114220	54.64
SUMIT	BE	15-Jul-2020	10.45	10.45	10.95	9.95	10.95	10.95	10.76	36716	3.95	96	-	-
SUMMITSEC	EQ	15-Jul-2020	340.10	347.05	347.95	341.00	343.00	343.70	343.52	1451	4.98	86	942	64.92
SUNCLAYLTD	EQ	15-Jul-2020	1634.30	1631.70	1654.75	1585.00	1595.00	1593.30	1603.39	3380	54.19	592	2576	76.21
SUNDARAM	BE	15-Jul-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.43	16665	0.24	43	-	-
SUNDARMFIN	EQ	15-Jul-2020	1211.10	1227.00	1285.00	1213.85	1265.00	1268.05	1254.62	32821	411.78	3854	11729	35.74
SUNDARMHLD	EQ	15-Jul-2020	49.50	50.00	57.40	48.50	49.20	48.90	52.17	2946688	1537.41	13003	1184153	40.19
SUNDRMBRAK	EQ	15-Jul-2020	228.00	226.65	233.60	210.65	218.85	215.90	221.49	3227	7.15	211	2056	63.71
SUNDRMFAST	EQ	15-Jul-2020	383.75	386.50	389.90	382.10	387.65	387.65	385.68	31438	121.25	1680	16004	50.91
SUNFLAG	EQ	15-Jul-2020	39.30	39.70	40.80	38.65	38.70	38.95	39.77	233754	92.97	1175	94520	40.44
SUNPHARMA	EQ	15-Jul-2020	492.10	494.20	499.40	492.20	494.75	495.10	495.46	4710293	23337.50	54919	1480436	31.43
SUNTECK	EQ	15-Jul-2020	185.40	185.60	188.65	166.50	169.00	169.60	177.05	883529	1564.30	12164	383139	43.36
SUNTV	EQ	15-Jul-2020	391.00	394.25	396.25	375.20	379.00	379.15	385.43	1888846	7280.20	27621	469766	24.87
SUPERHOUSE	EQ	15-Jul-2020	82.30	83.95	84.80	82.05	82.10	82.55	83.28	13663	11.38	346	7496	54.86
SUPERSPIN	BE	15-Jul-2020	4.05	4.15	4.20	3.95	4.15	4.15	4.07	10092	0.41	39	-	-
SUPPETRO	EQ	15-Jul-2020	184.80	184.80	187.95	176.05	176.20	177.80	180.65	55161	99.65	1265	40513	73.45
SUPRAJIT	EQ	15-Jul-2020	154.75	155.75	159.30	155.00	157.10	157.20	157.51	270053	425.36	6699	52115	19.30
SUPREMEENG	SM	15-Jul-2020	16.45	15.65	15.65	15.65	15.65	15.65	15.65	8000	1.25	2	8000	100.00
SUPREMEIND	EQ	15-Jul-2020	1116.00	1117.00	1152.00	1103.00	1136.00	1142.00	1135.54	58408	663.25	6464	22324	38.22
SUPREMEINF	BZ	15-Jul-2020	14.70	14.70	15.40	14.70	15.40	15.40	15.39	5862	0.90	23	-	-
SURANASOL	BE	15-Jul-2020	7.20	7.20	7.50	7.05	7.20	7.35	7.23	21900	1.58	62	-	-
SURANAT&P	EQ	15-Jul-2020	4.10	3.95	4.20	3.70	3.75	3.80	3.87	281593	10.90	200	173456	61.60
SURYALAXMI	BE	15-Jul-2020	17.50	16.70	18.20	16.70	17.95	17.95	17.88	673	0.12	22	-	-
SURYAROSNI	EQ	15-Jul-2020	115.70	117.95	118.85	114.55	115.80	115.70	117.18	61025	71.51	1671	31566	51.73
SUTLEJTEX	EQ	15-Jul-2020	20.40	20.20	21.00	19.95	20.90	20.60	20.38	36648	7.47	260	25668	70.04
SUULD	SM	15-Jul-2020	31.35	31.00	31.00	31.00	31.00	31.00	31.00	8000	2.48	1	8000	100.00
SUVEN	EQ	15-Jul-2020	37.80	38.70	39.65	37.25	39.50	39.15	39.10	1057732	413.57	4198	506497	47.89
SUVENPHAR	EQ	15-Jul-2020	535.10	528.15	588.60	528.15	588.60	584.20	574.61	1080994	6211.45	21019	679359	62.85
SUZLON	EQ	15-Jul-2020	4.70	4.50	4.90	4.50	4.55	4.50	4.62	53230729	2458.12	17190	15860024	29.79
SVLL	SM	15-Jul-2020	81.20	80.25	80.25	80.25	80.25	80.25	80.25	1000	0.80	1	1000	100.00
SWANENERGY	EQ	15-Jul-2020	144.60	145.25	146.80	142.00	143.00	143.60	144.20	329952	475.79	3776	6836	2.07
SWARAJENG	EQ	15-Jul-2020	1435.75	1440.50	1448.00	1421.00	1425.00	1424.90	1432.43	2544	36.44	497	1509	59.32
SWELECTES	EQ	15-Jul-2020	119.25	118.00	121.55	115.10	116.50	117.05	119.31	14106	16.83	316	5993	42.49
SWSOLAR	EQ	15-Jul-2020	218.35	224.90	229.25	222.95	229.25	229.25	228.51	120168	274.59	927	82004	68.24
SYMPHONY	EQ	15-Jul-2020	878.45	884.00	884.00	860.00	865.00	863.55	869.67	21149	183.93	2050	10219	48.32
SYNCOM	BE	15-Jul-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	21977	0.54	77	-	-
SYNGENE	EQ	15-Jul-2020	422.15	425.00	433.00	410.10	414.90	415.60	423.29	571864	2420.62	17642	385611	67.43
TAINWALCHM	EQ	15-Jul-2020	56.85	56.90	56.90	54.05	54.05	54.05	54.48	7758	4.23	119	5042	64.99
TAJGVK	EQ	15-Jul-2020	141.65	142.90	146.35	139.05	140.70	140.70	143.10	53191	76.12	1948	21048	39.57
TAKE	EQ	15-Jul-2020	41.75	43.40	43.40	41.30	41.65	41.65	41.85	240626	100.71	2912	170606	70.90
TALBROAUTO	EQ	15-Jul-2020	102.55	103.45	103.80	99.10	101.30	99.90	101.86	13247	13.49	722	6341	47.87
TALWALKARS	BZ	15-Jul-2020	3.10	2.95	3.10	2.95	3.10	3.10	3.00	34249	1.03	63	-	-
TALWGYM	BZ	15-Jul-2020	1.90	1.85	1.95	1.85	1.90	1.90	1.89	50453	0.95	45	-	-
TANLA	EQ	15-Jul-2020	81.40	82.50	89.50	82.50	87.65	87.55	87.31	1541580	1345.92	7694	662203	42.96
TARACHAND	SM	15-Jul-2020	37.20	38.00	40.00	38.00	40.00	40.00	39.25	8000	3.14	4	8000	100.00
TARMAT	EQ	15-Jul-2020	28.55	28.60	30.55	28.00	29.20	29.50	29.19	15836	4.62	337	6978	44.06
TASTYBITE	EQ	15-Jul-2020	11748.15	11899.00	11972.60	11464.60	11586.00	11651.30	11751.96	1415	166.29	861	549	38.80
TATACAPHSG	N2	15-Jul-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
TATACAPHSG	N4	15-Jul-2020	1049.00	1225.00	1225.00	1114.99	1114.99	1114.99	1218.12	16	0.19	2	16	100.00
TATACAPHSG	N6	15-Jul-2020	1067.51	1060.00	1167.52	1051.26	1167.52	1069.72	1064.33	1181	12.57	25	977	82.73
TATACAPHSG	N8	15-Jul-2020	1083.50	1088.00	1088.00	1084.00	1084.00	1084.00	1087.85	104	1.13	5	104	100.00
TATACAPHSG	NA	15-Jul-2020	1089.00	1075.00	1075.00	1061.21	1061.21	1061.21	1062.36	310	3.29	6	155	50.00
TATACAPHSG	NB	15-Jul-2020	1099.00	1099.00	1099.00	1081.01	1081.01	1081.01	1083.26	400	4.33	8	400	100.00
TATACHEM	EQ	15-Jul-2020	305.65	306.70	307.80	295.10	296.25	296.15	301.60	1745100	5263.14	29897	549134	31.47
TATACOFFEE	EQ	15-Jul-2020	78.00	79.00	80.70	78.40	79.05	79.00	79.76	480336	383.09	4286	177962	37.05
TATACOMM	EQ	15-Jul-2020	699.30	734.25	734.25	671.00	719.80	717.45	722.54	614244	4438.13	8140	407567	66.35
TATACONSUM	EQ	15-Jul-2020	419.35	422.85	423.10	411.35	412.20	413.05	417.94	2076567	8678.84	38576	904808	43.57
TATAELXSI	EQ	15-Jul-2020	891.70	896.00	927.20	892.60	902.50	898.25	914.38	633814	5795.45	18441	101246	15.97
TATAINVEST	EQ	15-Jul-2020	749.45	749.00	757.10	740.65	742.70	743.10	749.22	13558	101.58	1175	6185	45.62
TATAMETALI	EQ	15-Jul-2020	493.85	498.65	502.95	482.45	487.00	485.80	495.30	19979	98.96	1553	9622	48.16
TATAMOTORS	EQ	15-Jul-2020	105.15	106.80	106.80	102.50	103.45	103.20	104.91	49688858	52128.40	139212	4949305	9.96
TATAMTRDVR	EQ	15-Jul-2020	41.00	41.35	41.90	40.15	40.45	40.45	40.82	2909877	1187.72	9198	754835	25.94
TATAPOWER	EQ	15-Jul-2020	48.15	48.50	49.00	46.80	47.25	47.15	47.97	18653252	8948.71	29921	3231362	17.32
TATASTEEL	E1	15-Jul-2020	39.65	39.90	41.30	39.90	40.00	40.10	40.65	160322	65.18	717	77272	48.20
TATASTEEL	EQ	15-Jul-2020	336.65	340.65	346.50	338.00	338.45	339.30	343.02	9687663	33230.81	85616	1638524	16.91
TATASTLBSL	EQ	15-Jul-2020	20.85	20.90	21.50	20.90	21.10	21.05	21.21	2306932	489.34	2533	614342	26.63
TATASTLLP	EQ	15-Jul-2020	254.70	257.20	260.70	250.00	252.00	253.00	256.04	23530	60.25	829	14005	59.52
TBZ	EQ	15-Jul-2020	29.20	29.35	29.65	28.50	28.95	28.80	29.28	66656	19.52	602	42940	64.42
TCFSL	NB	15-Jul-2020	1090.00	1089.00	1089.00	1088.30	1088.30	1088.30	1088.34	20	0.22	4	20	100.00
TCFSL	ND	15-Jul-2020	1120.11	1124.00	1129.95	1124.00	1125.50	1125.50	1127.22	845	9.52	12	844	99.88
TCFSL	NH	15-Jul-2020	1095.00	1090.08	1092.00	1090.06	1090.06	1090.06	1091.50	27	0.29	3	27	100.00
TCI	EQ	15-Jul-2020	169.90	170.50	174.45	162.25	166.00	165.45	168.50	34908	58.82	1023	14414	41.29
TCIDEVELOP	EQ	15-Jul-2020	285.30	288.15	288.15	280.95	281.00	281.40	283.27	1074	3.04	27	984	91.62
TCIEXP	EQ	15-Jul-2020	653.20	660.00	674.00	650.45	655.00	654.95	659.94	12490	82.43	1333	7029	56.28
TCIFINANCE	BE	15-Jul-2020	6.50	6.50	6.50	6.20	6.35	6.35	6.31	3151	0.20	12	-	-
TCNSBRANDS	EQ	15-Jul-2020	344.85	344.90	349.65	336.00	337.70	337.10	344.83	21130	72.86	949	18673	88.37
TCPLPACK	EQ	15-Jul-2020	282.55	281.50	289.75	277.05	278.00	278.25	279.92	5199	14.55	380	2739	52.68
TCS	EQ	15-Jul-2020	2171.95	2185.00	2260.00	2181.10	2231.10	2233.90	2228.76	5569322	124126.86	201144	1964036	35.27
TDPOWERSYS	EQ	15-Jul-2020	106.90	106.00	111.60	105.50	106.00	107.25	108.56	23333	25.33	659	16818	72.08
TEAMLEASE	EQ	15-Jul-2020	1800.80	1824.80	1888.90	1801.00	1815.00	1821.90	1853.10	28480	527.76	3801	9411	33.04
TECHIN	BE	15-Jul-2020	3.60	3.55	3.75	3.55	3.65	3.65	3.74	4909	0.18	10	-	-
TECHM	EQ	15-Jul-2020	598.30	604.00	630.00	602.00	615.00	615.30	620.56	11907668	73894.28	163399	3543213	29.76
TECHNOE	EQ	15-Jul-2020	179.90	179.90	180.00	177.00	179.85	179.30	179.53	17784	31.93	1132	12574	70.70
TECHNOFAB	BE	15-Jul-2020	9.05	9.10	9.50	8.60	9.10	9.05	8.99	14169	1.27	57	-	-
TEJASNET	BE	15-Jul-2020	59.90	61.50	62.85	58.00	62.80	62.20	61.70	732951	452.21	3553	-	-
TEMBO	SM	15-Jul-2020	117.00	120.00	120.00	120.00	120.00	120.00	120.00	2000	2.40	1	2000	100.00
TERASOFT	EQ	15-Jul-2020	27.15	27.00	28.10	26.50	27.00	27.10	27.45	22648	6.22	195	16972	74.94
TEXINFRA	EQ	15-Jul-2020	37.55	37.90	37.90	35.55	35.70	35.75	36.60	21814	7.98	180	19429	89.07
TEXMOPIPES	EQ	15-Jul-2020	13.85	14.00	14.30	13.20	13.20	13.20	13.54	63786	8.64	315	47179	73.96
TEXRAIL	EQ	15-Jul-2020	24.90	25.05	25.70	24.40	24.70	24.55	25.25	389776	98.40	3801	175682	45.07
TFCILTD	EQ	15-Jul-2020	35.85	36.80	36.80	35.50	35.55	35.65	35.88	127453	45.73	566	97483	76.49
TGBHOTELS	BE	15-Jul-2020	3.40	3.30	3.30	3.25	3.25	3.25	3.25	91364	2.97	30	-	-
THANGAMAYL	EQ	15-Jul-2020	256.65	261.00	261.75	255.00	258.00	255.90	256.54	5705	14.64	256	3791	66.45
THEINVEST	EQ	15-Jul-2020	101.55	100.55	105.90	100.55	104.65	104.65	102.47	2900	2.97	54	2070	71.38
THEJO	SM	15-Jul-2020	521.00	530.00	530.00	530.00	530.00	530.00	530.00	200	1.06	1	200	100.00
THEMISMED	EQ	15-Jul-2020	391.15	409.10	409.10	385.65	391.60	390.25	395.44	3857	15.25	429	2995	77.65
THERMAX	EQ	15-Jul-2020	771.55	766.05	782.00	760.00	774.90	770.00	769.71	48208	371.06	2601	32970	68.39
THIRUSUGAR	BZ	15-Jul-2020	4.55	4.35	4.50	4.35	4.50	4.50	4.40	1820	0.08	6	-	-
THOMASCOOK	EQ	15-Jul-2020	28.50	27.50	29.75	27.50	28.05	28.00	28.50	934652	266.40	2514	654435	70.02
THOMASCOTT	BE	15-Jul-2020	6.45	6.20	6.50	6.20	6.50	6.50	6.20	752	0.05	2	-	-
THYROCARE	EQ	15-Jul-2020	579.90	585.05	592.00	565.65	572.85	569.65	577.08	125707	725.42	5965	34757	27.65
TI	EQ	15-Jul-2020	17.10	17.35	17.35	16.50	16.65	16.60	16.79	38618	6.48	181	30369	78.64
TIDEWATER	EQ	15-Jul-2020	4174.65	4238.00	4250.00	4180.05	4181.05	4182.30	4202.00	1270	53.37	384	746	58.74
TIIL	EQ	15-Jul-2020	242.75	243.00	255.00	240.05	241.80	246.00	247.22	7202	17.80	187	5966	82.84
TIINDIA	EQ	15-Jul-2020	451.20	452.95	473.75	445.05	473.75	473.75	452.87	313352	1419.07	3992	264355	84.36
TIJARIA	EQ	15-Jul-2020	6.40	6.10	6.40	6.10	6.10	6.10	6.16	26022	1.60	98	19258	74.01
TIL	EQ	15-Jul-2020	141.35	141.35	147.85	139.50	140.90	140.40	143.42	21793	31.25	819	8875	40.72
TIMETECHNO	EQ	15-Jul-2020	37.15	37.90	38.75	37.50	37.90	37.90	38.02	217990	82.87	1054	141112	64.73
TIMKEN	EQ	15-Jul-2020	1015.15	1024.00	1047.00	1016.00	1033.00	1038.30	1032.39	42674	440.56	2923	24453	57.30
TINPLATE	EQ	15-Jul-2020	128.70	129.80	136.40	129.75	130.90	130.85	132.87	557030	740.11	8387	139111	24.97
TIPSINDLTD	EQ	15-Jul-2020	135.00	135.05	140.00	133.00	135.05	135.20	136.28	8280	11.28	398	2851	34.43
TIRUMALCHM	EQ	15-Jul-2020	58.15	58.65	61.05	57.80	58.30	58.40	59.99	623739	374.21	3613	193507	31.02
TIRUPATIFL	SM	15-Jul-2020	26.90	25.60	25.60	25.60	25.60	25.60	25.60	3200	0.82	1	3200	100.00
TITAN	EQ	15-Jul-2020	973.80	979.00	985.80	963.40	968.30	967.95	974.21	2366688	23056.40	56882	697551	29.47
TMRVL	BE	15-Jul-2020	11.80	11.25	11.25	11.25	11.25	11.25	11.25	41041	4.62	168	-	-
TNPETRO	EQ	15-Jul-2020	39.70	39.60	39.90	37.80	38.20	38.15	39.03	211513	82.55	1630	112205	53.05
TNPL	EQ	15-Jul-2020	112.80	113.55	114.80	110.20	111.25	111.00	113.08	367150	415.16	3532	79381	21.62
TNTELE	BE	15-Jul-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.77	5602	0.10	10	-	-
TOKYOPLAST	EQ	15-Jul-2020	61.00	61.05	61.85	60.05	60.40	60.40	60.63	4559	2.76	109	2803	61.48
TORNTPHARM	EQ	15-Jul-2020	2421.30	2440.00	2451.30	2380.25	2392.95	2392.70	2419.65	448134	10843.27	21949	66232	14.78
TORNTPOWER	EQ	15-Jul-2020	324.75	325.05	329.50	315.75	318.10	318.10	324.51	2150793	6979.61	31135	369034	17.16
TOUCHWOOD	BE	15-Jul-2020	41.35	40.05	41.90	39.30	39.30	39.30	39.65	4790	1.90	71	-	-
TPLPLASTEH	EQ	15-Jul-2020	111.20	107.00	115.35	107.00	111.20	111.50	112.00	2503	2.80	135	927	37.04
TREEHOUSE	EQ	15-Jul-2020	4.60	4.60	4.80	4.50	4.80	4.75	4.73	43744	2.07	110	32435	74.15
TRENT	EQ	15-Jul-2020	629.75	632.30	634.40	613.00	618.00	620.90	621.85	416744	2591.54	8989	311194	74.67
TRF	EQ	15-Jul-2020	74.50	76.50	76.50	74.00	74.05	74.00	74.79	10314	7.71	183	7139	69.22
TRIDENT	EQ	15-Jul-2020	6.45	6.45	6.50	6.40	6.40	6.40	6.46	4086381	263.95	13235	2070065	50.66
TRIGYN	EQ	15-Jul-2020	31.55	31.40	33.10	31.40	33.10	33.10	32.65	48557	15.86	255	26678	54.94
TRIL	EQ	15-Jul-2020	10.40	10.10	10.40	9.90	10.05	9.95	10.14	234368	23.77	573	172087	73.43
TRITURBINE	EQ	15-Jul-2020	68.40	69.20	71.40	66.30	67.60	67.20	69.28	145089	100.52	3156	61890	42.66
TRIVENI	EQ	15-Jul-2020	56.50	56.45	57.10	55.00	55.20	55.20	56.26	391145	220.05	3133	207450	53.04
TTKHLTCARE	EQ	15-Jul-2020	429.80	435.95	439.00	424.05	425.50	425.80	428.17	1285	5.50	184	879	68.40
TTKPRESTIG	EQ	15-Jul-2020	5431.40	5436.10	5541.60	5436.10	5525.00	5498.80	5501.13	8289	455.99	1860	6829	82.39
TTL	EQ	15-Jul-2020	28.95	30.40	30.40	28.50	28.70	28.85	28.94	4367	1.26	205	2782	63.71
TTML	EQ	15-Jul-2020	3.55	3.60	3.70	3.55	3.60	3.55	3.62	2165049	78.33	1317	992507	45.84
TV18BRDCST	EQ	15-Jul-2020	37.20	38.00	38.35	34.50	34.95	35.50	36.74	26324160	9671.98	41967	8689357	33.01
TVSELECT	BE	15-Jul-2020	95.05	95.50	97.95	91.55	94.00	93.50	95.05	12163	11.56	209	-	-
TVSMOTOR	EQ	15-Jul-2020	382.50	384.80	396.55	383.10	389.20	389.75	391.05	2249374	8796.24	34370	376285	16.73
TVSSRICHAK	EQ	15-Jul-2020	1410.15	1420.00	1432.90	1380.00	1390.00	1394.50	1406.16	4187	58.88	562	2419	57.77
TVTODAY	EQ	15-Jul-2020	203.30	205.25	208.55	198.60	198.90	199.50	203.24	60712	123.39	1415	28970	47.72
TVVISION	BE	15-Jul-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.89	16264	0.31	35	-	-
TWL	EQ	15-Jul-2020	38.90	39.00	40.00	38.50	38.90	39.10	39.42	84282	33.23	893	48699	57.78
UBL	EQ	15-Jul-2020	1004.55	1005.00	1015.00	993.00	1000.00	999.50	1003.55	688244	6906.87	24810	90176	13.10
UBSG1GP	MF	15-Jul-2020	0.56	0.61	0.61	0.61	0.61	0.61	0.61	14456	0.09	2	14456	100.00
UBSG1GPD	MF	15-Jul-2020	0.66	0.72	0.72	0.72	0.72	0.72	0.72	68237	0.49	17	68237	100.00
UCALFUEL	EQ	15-Jul-2020	107.90	109.10	110.80	106.00	107.45	106.95	108.58	16649	18.08	700	8836	53.07
UCL	SM	15-Jul-2020	30.00	24.00	35.90	24.00	27.00	27.00	30.69	8000	2.46	4	2000	25.00
UCOBANK	EQ	15-Jul-2020	13.30	13.50	13.60	13.10	13.20	13.20	13.32	1019166	135.80	6517	430205	42.21
UFLEX	EQ	15-Jul-2020	250.80	252.30	257.00	243.25	246.20	245.85	252.11	233843	589.55	4511	66858	28.59
UFO	EQ	15-Jul-2020	72.80	73.05	73.45	71.65	71.80	71.80	72.18	79358	57.28	1275	46328	58.38
UGARSUGAR	EQ	15-Jul-2020	14.85	14.50	14.85	13.80	14.00	13.90	14.39	366399	52.72	1085	192144	52.44
UJAAS	EQ	15-Jul-2020	6.40	6.20	6.60	6.10	6.10	6.10	6.25	2670118	166.84	1516	677721	25.38
UJJIVAN	EQ	15-Jul-2020	249.25	253.90	257.85	241.90	244.50	244.15	253.24	5904413	14952.27	51461	341034	5.78
UJJIVANSFB	EQ	15-Jul-2020	34.90	35.80	37.95	34.90	35.80	35.50	36.57	2657219	971.73	10193	1113393	41.90
ULTRACEMCO	EQ	15-Jul-2020	3770.90	3782.20	3829.95	3772.00	3823.00	3820.65	3809.13	274207	10444.90	22562	120331	43.88
UMANGDAIRY	BE	15-Jul-2020	41.75	42.00	42.80	40.60	42.10	41.15	41.77	10030	4.19	96	-	-
UNICHEMLAB	EQ	15-Jul-2020	190.25	190.25	192.70	187.50	190.05	188.60	189.96	82444	156.61	1723	49141	59.61
UNIENTER	EQ	15-Jul-2020	59.05	61.45	61.50	58.35	58.45	58.50	59.89	485	0.29	28	443	91.34
UNIONBANK	EQ	15-Jul-2020	30.45	30.70	31.00	30.10	30.20	30.15	30.52	2398575	731.95	7927	801716	33.42
UNIPLY	EQ	15-Jul-2020	6.00	6.05	6.20	5.90	6.00	6.00	6.06	367790	22.28	481	274699	74.69
UNITECH	BZ	15-Jul-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	674362	12.14	454	-	-
UNITEDPOLY	SM	15-Jul-2020	10.65	11.15	11.15	10.70	10.70	10.70	11.12	39000	4.34	5	36000	92.31
UNITEDTEA	EQ	15-Jul-2020	264.95	265.20	273.00	259.95	260.05	260.55	265.03	370	0.98	48	231	62.43
UNITY	BZ	15-Jul-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	12402	0.09	32	-	-
UNIVASTU	EQ	15-Jul-2020	29.65	30.00	30.00	28.30	29.80	28.55	28.74	1608	0.46	43	874	54.35
UNIVCABLES	EQ	15-Jul-2020	117.25	118.70	121.35	116.10	117.00	117.30	119.27	13582	16.20	691	4728	34.81
UNIVPHOTO	EQ	15-Jul-2020	97.10	90.55	101.00	90.55	101.00	98.95	97.77	3560	3.48	84	2023	56.83
UPL	EQ	15-Jul-2020	437.50	441.75	442.85	430.45	439.00	437.55	437.87	4334532	18979.56	70987	1816331	41.90
URJA	BE	15-Jul-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	373518	12.70	977	-	-
USHAMART	EQ	15-Jul-2020	17.95	17.80	18.40	17.35	17.45	17.50	17.80	156550	27.87	572	123831	79.10
UTIFEFRDP4	MF	15-Jul-2020	8.20	8.10	8.10	8.10	8.10	8.10	8.10	10000	0.81	1	10000	100.00
UTIFEFRGR4	MF	15-Jul-2020	8.67	8.67	8.67	8.63	8.67	8.67	8.66	8200	0.71	3	8200	100.00
UTINEXT50	EQ	15-Jul-2020	266.40	269.00	269.00	266.00	267.00	267.00	268.02	1077	2.89	21	1063	98.70
UTINIFTETF	EQ	15-Jul-2020	1131.11	1150.54	1173.50	1129.50	1135.55	1133.06	1144.95	1514	17.33	46	1476	97.49
UTISENSETF	EQ	15-Jul-2020	386.83	397.97	409.10	386.83	398.00	397.84	400.90	3051	12.23	129	1935	63.42
UTISXN50	EQ	15-Jul-2020	287.71	294.99	295.00	287.74	294.97	294.00	294.35	44	0.13	11	29	65.91
UTTAMSTL	BE	15-Jul-2020	6.80	6.85	7.10	6.50	6.60	6.60	6.72	153136	10.28	254	-	-
UTTAMSUGAR	EQ	15-Jul-2020	78.65	78.65	78.65	75.25	75.30	75.90	77.36	58183	45.01	1801	20624	35.45
UVSL	BE	15-Jul-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.66	29994594	198.39	5286	-	-
V2RETAIL	EQ	15-Jul-2020	50.40	50.40	51.30	47.90	47.90	47.90	49.37	144972	71.58	1495	110240	76.04
VADILALIND	EQ	15-Jul-2020	514.55	514.55	520.00	505.00	505.00	505.90	510.98	3336	17.05	225	2028	60.79
VAIBHAVGBL	EQ	15-Jul-2020	1253.00	1298.95	1328.00	1260.15	1318.60	1316.75	1297.90	7880	102.27	1341	3775	47.91
VAISHALI	EQ	15-Jul-2020	48.50	50.55	50.55	47.25	48.15	47.85	47.82	11195	5.35	227	6027	53.84
VAKRANGEE	EQ	15-Jul-2020	30.25	30.20	31.75	29.70	30.40	30.40	31.29	3453173	1080.48	5715	1411715	40.88
VARDHACRLC	EQ	15-Jul-2020	31.05	31.10	31.10	30.30	30.45	30.50	30.77	23318	7.18	300	18820	80.71
VARDMNPOLY	BE	15-Jul-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	13775	1.72	46	-	-
VARROC	EQ	15-Jul-2020	207.20	205.50	217.55	202.80	205.75	205.15	212.84	569732	1212.62	9133	179985	31.59
VASA	SM	15-Jul-2020	6.90	7.20	7.20	6.90	6.90	6.90	7.10	12000	0.85	3	12000	100.00
VASCONEQ	EQ	15-Jul-2020	8.65	8.65	9.00	8.35	8.40	8.40	8.66	185743	16.08	377	124097	66.81
VASWANI	BE	15-Jul-2020	5.40	5.60	5.60	5.60	5.60	5.60	5.60	72	0.00	3	-	-
VBL	EQ	15-Jul-2020	680.90	685.00	687.50	675.00	677.60	682.05	681.53	68717	468.33	4376	32627	47.48
VEDL	EQ	15-Jul-2020	108.90	108.90	110.65	108.35	108.85	109.10	109.25	13209067	14430.56	44569	4277562	32.38
VENKEYS	EQ	15-Jul-2020	1042.00	1042.10	1059.80	1020.00	1023.90	1027.35	1036.78	78627	815.19	6005	18669	23.74
VENUSREM	BE	15-Jul-2020	58.15	58.20	58.95	56.50	56.70	57.45	57.78	15103	8.73	100	-	-
VERTOZ	EQ	15-Jul-2020	109.00	113.95	114.00	110.85	112.10	112.05	112.61	143054	161.10	541	118999	83.18
VESUVIUS	EQ	15-Jul-2020	892.35	899.95	909.00	876.05	876.05	882.35	894.37	2353	21.04	300	1861	79.09
VETO	EQ	15-Jul-2020	41.95	43.50	43.50	42.50	43.25	43.05	42.97	3561	1.53	46	2771	77.82
VGUARD	EQ	15-Jul-2020	171.50	172.10	172.65	169.40	171.05	170.95	170.87	191581	327.36	3748	77546	40.48
VHL	EQ	15-Jul-2020	1151.45	1135.40	1195.95	1135.40	1160.05	1158.45	1173.50	276	3.24	76	169	61.23
VICEROY	BE	15-Jul-2020	2.35	2.45	2.45	2.25	2.35	2.40	2.42	76651	1.86	146	-	-
VIDEOIND	BZ	15-Jul-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	39802	0.70	78	-	-
VIDHIING	EQ	15-Jul-2020	70.60	72.05	72.50	69.00	70.05	69.80	70.90	32526	23.06	568	22159	68.13
VIJIFIN	BE	15-Jul-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	137050	0.82	90	-	-
VIKASECO	EQ	15-Jul-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	166705	7.00	123	166705	100.00
VIKASMCORP	BE	15-Jul-2020	7.15	7.45	7.50	7.30	7.50	7.50	7.47	2288789	170.99	3185	-	-
VIKASPROP	EQ	15-Jul-2020	3.65	3.60	3.60	3.60	3.60	3.60	3.60	98465	3.54	299	98465	100.00
VIKASWSP	EQ	15-Jul-2020	6.85	7.00	7.00	6.60	6.60	6.70	6.83	152697	10.44	187	137360	89.96
VIMTALABS	EQ	15-Jul-2020	88.85	88.90	91.00	86.10	86.55	86.65	89.09	57105	50.87	1174	26637	46.65
VINATIORGA	EQ	15-Jul-2020	973.90	980.00	987.70	965.00	971.00	972.85	979.22	50962	499.03	3632	24930	48.92
VINDHYATEL	EQ	15-Jul-2020	705.65	725.60	742.50	702.95	711.00	717.65	719.93	18544	133.50	1572	7377	39.78
VINYLINDIA	EQ	15-Jul-2020	89.95	90.75	94.00	90.00	90.05	90.15	91.50	71189	65.14	1501	31817	44.69
VIPCLOTHNG	BE	15-Jul-2020	7.70	7.70	7.95	7.35	7.60	7.55	7.54	34684	2.62	80	-	-
VIPIND	EQ	15-Jul-2020	256.30	259.50	263.00	254.20	257.50	258.00	257.98	532259	1373.14	9161	202170	37.98
VIPULLTD	EQ	15-Jul-2020	15.15	14.50	15.80	14.45	14.70	14.70	14.80	6869	1.02	57	2764	40.24
VISAKAIND	EQ	15-Jul-2020	249.65	250.00	254.50	242.50	246.00	244.65	248.90	31481	78.36	1179	19523	62.02
VISASTEEL	BE	15-Jul-2020	5.45	5.20	5.70	5.20	5.65	5.40	5.32	14964	0.80	61	-	-
VISHAL	BE	15-Jul-2020	280.20	276.00	276.00	266.20	272.00	270.00	270.11	20847	56.31	64	-	-
VISHNU	EQ	15-Jul-2020	133.45	133.10	137.10	129.25	132.10	131.55	133.66	16367	21.88	817	8009	48.93
VISHWARAJ	EQ	15-Jul-2020	82.80	83.20	83.20	80.00	80.90	81.05	81.04	33413	27.08	276	29278	87.62
VIVIDHA	BE	15-Jul-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.37	1029405	3.83	110	-	-
VIVIMEDLAB	BE	15-Jul-2020	13.30	13.30	13.55	12.70	12.70	12.90	13.19	47054	6.21	179	-	-
VLSFINANCE	EQ	15-Jul-2020	55.15	55.95	56.25	55.05	55.80	55.45	55.60	36064	20.05	465	29072	80.61
VMART	EQ	15-Jul-2020	1875.45	1875.45	1970.00	1820.00	1836.45	1854.70	1875.75	8762	164.35	2010	4150	47.36
VOLTAMP	EQ	15-Jul-2020	1049.20	1058.85	1065.95	1047.00	1050.05	1050.80	1053.01	9096	95.78	1384	5617	61.75
VOLTAS	EQ	15-Jul-2020	547.85	549.00	556.00	541.00	541.00	544.30	550.67	1492400	8218.14	41395	603878	40.46
VRLLOG	EQ	15-Jul-2020	150.05	152.05	153.50	150.05	151.50	150.95	151.84	61377	93.19	2064	39119	63.74
VSSL	BE	15-Jul-2020	59.15	60.95	61.00	59.10	59.10	59.20	60.15	3216	1.93	36	-	-
VSTIND	EQ	15-Jul-2020	3344.10	3400.00	3465.00	3344.00	3371.05	3362.15	3407.60	29939	1020.20	3326	16720	55.85
VSTTILLERS	EQ	15-Jul-2020	1310.75	1303.00	1330.90	1290.00	1300.00	1298.15	1308.56	7033	92.03	772	3644	51.81
VTL	EQ	15-Jul-2020	655.00	651.60	659.05	645.55	646.00	649.50	651.39	13762	89.64	2125	10842	78.78
WABAG	EQ	15-Jul-2020	108.15	109.65	112.85	108.35	108.65	108.95	110.51	141678	156.57	3058	58907	41.58
WABCOINDIA	EQ	15-Jul-2020	6921.10	6921.10	6940.00	6921.10	6924.10	6926.95	6925.52	5635	390.25	516	4783	84.88
WALCHANNAG	EQ	15-Jul-2020	57.80	60.00	60.00	55.05	55.40	55.50	56.42	208124	117.42	2211	113504	54.54
WANBURY	BE	15-Jul-2020	28.70	30.10	30.10	28.70	29.50	29.50	29.66	75365	22.35	219	-	-
WATERBASE	EQ	15-Jul-2020	95.15	96.15	100.50	95.20	96.00	95.55	97.80	204026	199.55	2977	63637	31.19
WEBELSOLAR	BE	15-Jul-2020	20.05	20.45	20.70	19.60	20.70	20.55	20.20	26423	5.34	142	-	-
WEIZMANIND	EQ	15-Jul-2020	25.20	27.50	27.50	24.50	24.50	24.90	25.57	7033	1.80	166	3347	47.59
WELCORP	EQ	15-Jul-2020	81.80	82.95	83.85	78.50	79.50	79.35	81.53	1006412	820.54	12656	664612	66.04
WELENT	EQ	15-Jul-2020	62.35	62.90	63.70	62.00	62.20	62.05	62.40	98625	61.54	1408	63965	64.86
WELINV	EQ	15-Jul-2020	222.95	215.15	222.00	215.05	215.05	217.20	216.82	73	0.16	11	34	46.58
WELSPUNIND	EQ	15-Jul-2020	31.20	31.25	32.75	31.25	32.55	32.75	32.65	528126	172.42	1432	350956	66.45
WENDT	EQ	15-Jul-2020	2646.30	2628.05	2645.05	2590.00	2613.00	2613.05	2611.25	503	13.13	168	321	63.82
WESTLIFE	EQ	15-Jul-2020	304.15	308.00	326.65	306.10	321.40	320.00	318.61	416888	1328.25	9383	201982	48.45
WHEELS	EQ	15-Jul-2020	423.70	426.00	430.00	420.10	420.10	421.20	426.45	6062	25.85	542	3424	56.48
WHIRLPOOL	EQ	15-Jul-2020	2175.00	2175.00	2200.00	2165.05	2190.00	2191.60	2186.23	22923	501.15	3015	10494	45.78
WILLAMAGOR	EQ	15-Jul-2020	17.45	17.40	17.80	17.20	17.30	17.25	17.51	3080	0.54	47	2702	87.73
WINDMACHIN	EQ	15-Jul-2020	13.65	14.10	14.15	13.20	13.50	13.50	13.48	15070	2.03	142	11716	77.74
WIPL	BE	15-Jul-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	4	0.00	1	-	-
WIPRO	EQ	15-Jul-2020	225.00	236.00	268.70	235.00	263.00	262.75	257.53	130367693	335732.66	756365	22627981	17.36
WOCKPHARMA	EQ	15-Jul-2020	248.70	250.70	250.95	239.00	243.50	243.30	246.00	516645	1270.95	13325	217896	42.18
WONDERLA	EQ	15-Jul-2020	134.70	135.05	138.95	135.05	136.95	136.30	137.31	16596	22.79	648	9429	56.81
WSI	BE	15-Jul-2020	1.35	1.30	1.35	1.30	1.35	1.35	1.33	111	0.00	3	-	-
WSTCSTPAPR	EQ	15-Jul-2020	178.95	180.05	182.95	168.90	171.15	171.45	176.21	85774	151.15	2534	43559	50.78
XCHANGING	EQ	15-Jul-2020	43.70	44.05	45.90	44.05	45.50	45.50	45.18	83562	37.75	518	67854	81.20
XELPMOC	BE	15-Jul-2020	82.10	80.00	86.20	80.00	86.20	86.20	85.23	11009	9.38	93	-	-
XPROINDIA	BE	15-Jul-2020	24.85	24.05	25.50	23.95	23.95	24.20	24.62	2259	0.56	21	-	-
YESBANK	EQ	15-Jul-2020	20.95	20.50	22.00	20.30	20.50	20.45	20.96	43266944	9067.45	97745	18972883	43.85
ZEEL	EQ	15-Jul-2020	166.30	168.00	168.80	158.40	161.40	160.25	163.47	23665840	38686.44	155140	5972908	25.24
ZEEL	P2	15-Jul-2020	3.50	3.45	3.50	3.45	3.45	3.45	3.49	16117	0.56	23	16117	100.00
ZEELEARN	EQ	15-Jul-2020	14.25	14.40	14.85	14.05	14.75	14.30	14.49	467011	67.69	1305	266300	57.02
ZEEMEDIA	BE	15-Jul-2020	5.50	5.25	5.70	5.25	5.65	5.45	5.33	1270561	67.67	1279	-	-
ZENITHEXPO	EQ	15-Jul-2020	36.40	35.10	37.95	35.10	35.70	35.55	36.30	1611	0.58	31	420	26.07
ZENSARTECH	EQ	15-Jul-2020	124.25	125.00	139.00	123.05	131.65	131.70	133.71	928644	1241.71	13750	224093	24.13
ZENTEC	EQ	15-Jul-2020	59.55	58.95	59.50	52.00	54.35	53.65	56.01	550192	308.15	5487	249317	45.31
ZICOM	BE	15-Jul-2020	2.50	2.45	2.45	2.40	2.40	2.40	2.45	25885	0.63	7	-	-
ZODIAC	SM	15-Jul-2020	19.75	19.15	19.15	19.15	19.15	19.15	19.15	2000	0.38	1	2000	100.00
ZODIACLOTH	EQ	15-Jul-2020	120.45	120.50	126.90	120.50	126.90	123.30	122.73	1799	2.21	88	1090	60.59
ZODJRDMKJ	EQ	15-Jul-2020	31.80	28.80	32.05	28.70	29.60	30.05	30.21	22084	6.67	450	11832	53.58
ZOTA	EQ	15-Jul-2020	141.90	143.75	143.90	141.25	141.25	141.25	141.76	2330	3.30	58	1670	71.67
ZUARI	EQ	15-Jul-2020	93.80	93.90	95.35	91.35	91.35	92.15	93.75	31224	29.27	360	20538	65.78
ZUARIGLOB	EQ	15-Jul-2020	50.80	50.55	53.00	45.75	51.40	50.20	50.71	37040	18.78	500	15769	42.57
ZYDUSWELL	EQ	15-Jul-2020	1339.60	1352.00	1380.00	1343.00	1372.00	1369.90	1363.51	48111	656.00	3522	16903	35.13