nse-sec-bhavdata-full-2021-06-03.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	03-Jun-2021	60.70	62.25	64.35	61.10	62.40	62.55	62.80	402397	252.71	3151	201977	50.19
21STCENMGM	EQ	03-Jun-2021	15.65	15.95	15.95	15.95	15.95	15.95	15.95	949	0.15	10	949	100.00
3IINFOTECH	EQ	03-Jun-2021	9.20	9.20	9.25	8.90	8.95	8.95	9.03	17825704	1609.13	16732	12357404	69.32
3MINDIA	EQ	03-Jun-2021	25967.20	25967.20	26300.00	25900.00	26251.00	26261.80	26136.69	2713	709.09	1635	1416	52.19
3PLAND	EQ	03-Jun-2021	13.50	14.00	14.10	13.40	14.00	13.95	13.87	19728	2.74	164	13131	66.56
522GS2025	GS	03-Jun-2021	106.00	100.71	100.71	100.70	100.70	100.70	100.71	11	0.01	4	11	100.00
5PAISA	EQ	03-Jun-2021	352.60	358.00	387.85	350.00	387.85	387.85	376.79	217917	821.09	5132	138822	63.70
63MOONS	BE	03-Jun-2021	88.00	88.65	90.00	87.35	88.00	88.45	89.24	64970	57.98	533	-	-
68GS2060	GS	03-Jun-2021	104.51	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
716GS2050	GS	03-Jun-2021	108.25	106.00	106.00	106.00	106.00	106.00	106.00	94	0.10	1	94	100.00
719GS2060	GS	03-Jun-2021	114.00	108.32	108.32	108.32	108.32	108.32	108.32	1	0.00	1	1	100.00
772GS2049	GS	03-Jun-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	5	0.01	2	5	100.00
808GS2022	GS	03-Jun-2021	49.88	52.37	52.37	52.37	52.37	52.37	52.37	1	0.00	1	1	100.00
A2ZINFRA	BE	03-Jun-2021	5.10	5.35	5.35	4.90	5.00	5.05	5.17	1416741	73.24	1107	-	-
AAATECH	SM	03-Jun-2021	55.20	59.25	65.50	59.25	65.50	64.95	62.56	120000	75.07	40	84000	70.00
AAKASH	EQ	03-Jun-2021	162.70	163.00	164.00	162.05	164.00	163.15	162.77	45916	74.74	321	17975	39.15
AARON	BE	03-Jun-2021	88.00	90.85	90.85	85.00	89.75	86.10	86.81	13884	12.05	236	-	-
AARTIDRUGS	EQ	03-Jun-2021	761.10	767.45	769.20	756.10	759.00	758.10	761.72	341139	2598.53	11959	130237	38.18
AARTIIND	EQ	03-Jun-2021	1669.60	1682.75	1684.10	1665.10	1678.00	1673.90	1673.44	365353	6113.98	17872	169016	46.26
AARTISURF	EQ	03-Jun-2021	1432.40	1432.40	1447.85	1414.00	1419.00	1419.15	1426.66	13242	188.92	1611	8533	64.44
AARVEEDEN	BE	03-Jun-2021	23.45	23.45	24.10	23.00	23.75	23.20	23.56	12216	2.88	88	-	-
AARVI	EQ	03-Jun-2021	67.70	69.50	70.00	66.65	68.60	68.65	68.72	61174	42.04	667	34963	57.15
AAVAS	EQ	03-Jun-2021	2297.60	2320.00	2329.00	2294.65	2304.30	2304.30	2318.59	48263	1119.02	4173	34557	71.60
ABAN	EQ	03-Jun-2021	37.10	38.00	38.95	36.30	38.95	38.95	38.45	485420	186.63	2358	342913	70.64
ABB	EQ	03-Jun-2021	1700.55	1711.00	1717.45	1681.00	1689.95	1691.95	1701.58	146129	2486.50	10189	61711	42.23
ABBOTINDIA	EQ	03-Jun-2021	15988.30	15988.30	16160.00	15905.00	15975.00	15964.70	15962.07	41595	6639.42	3446	32096	77.16
ABCAPITAL	EQ	03-Jun-2021	122.90	124.00	126.00	123.30	123.80	124.10	124.55	3371895	4199.71	23372	1560507	46.28
ABFRL	EQ	03-Jun-2021	198.75	200.00	200.85	195.35	196.30	197.15	198.48	1653797	3282.51	15024	755413	45.68
ABFRLPP1	E1	03-Jun-2021	163.35	166.95	166.95	162.40	166.45	165.40	165.09	21760	35.92	632	20683	95.05
ABINFRA	SM	03-Jun-2021	6.45	6.20	6.75	6.20	6.75	6.75	6.48	8000	0.52	2	8000	100.00
ABMINTLTD	EQ	03-Jun-2021	58.85	58.50	61.75	57.05	58.30	60.30	60.47	3895	2.36	170	1947	49.99
ABSLBANETF	EQ	03-Jun-2021	351.32	352.92	354.13	351.92	353.79	353.89	353.11	200326	707.37	355	200147	99.91
ABSLNN50ET	EQ	03-Jun-2021	385.95	386.00	392.00	386.00	392.00	392.00	391.83	113	0.44	16	54	47.79
ABSLRIF6RG	MF	03-Jun-2021	8.83	9.08	9.51	9.08	9.51	9.51	9.27	2380	0.22	3	2380	100.00
ACC	EQ	03-Jun-2021	1997.10	1999.15	2030.00	1999.15	2024.00	2027.35	2019.38	571072	11532.12	24694	197183	34.53
ACCELYA	EQ	03-Jun-2021	1029.30	1034.40	1042.05	1011.00	1015.00	1019.25	1021.37	16244	165.91	2765	7813	48.10
ACCURACY	EQ	03-Jun-2021	60.30	61.00	61.00	59.55	60.25	60.35	60.36	3539	2.14	64	2955	83.50
ACE	EQ	03-Jun-2021	166.85	168.15	169.90	164.20	165.10	164.85	166.76	291548	486.20	5036	173291	59.44
ACRYSIL	EQ	03-Jun-2021	538.40	542.00	573.00	542.00	550.00	548.40	556.05	268283	1491.80	9755	159368	59.40
ADANIENT	EQ	03-Jun-2021	1546.75	1564.00	1623.80	1553.00	1592.40	1583.10	1594.10	19107244	304588.94	433658	1019716	5.34
ADANIGREEN	EQ	03-Jun-2021	1299.80	1323.00	1323.00	1281.10	1288.00	1286.90	1292.55	1190736	15390.81	43338	654391	54.96
ADANIPORTS	EQ	03-Jun-2021	811.50	818.85	849.00	810.70	824.90	825.30	829.64	24105079	199986.24	351421	2706236	11.23
ADANIPOWER	EQ	03-Jun-2021	96.40	97.50	101.20	97.00	101.20	100.75	99.98	50469406	50458.23	139435	18472515	36.60
ADANITRANS	EQ	03-Jun-2021	1558.25	1581.30	1630.00	1540.00	1585.00	1577.90	1589.04	1519353	24143.09	46133	684596	45.06
ADFFOODS	EQ	03-Jun-2021	994.35	1014.00	1016.00	992.40	1005.00	1005.45	1003.81	28750	288.60	2321	15345	53.37
ADL	BE	03-Jun-2021	30.35	31.35	31.80	29.55	30.80	30.00	30.26	9231	2.79	50	-	-
ADORWELD	EQ	03-Jun-2021	489.20	480.00	541.45	480.00	518.55	521.40	517.10	497546	2572.80	15787	137797	27.70
ADROITINFO	EQ	03-Jun-2021	8.95	9.00	9.25	8.95	9.00	9.10	9.00	12740	1.15	67	12415	97.45
ADSL	EQ	03-Jun-2021	65.55	66.90	67.65	62.30	62.30	62.35	63.54	1098665	698.13	6294	607898	55.33
ADVANIHOTR	EQ	03-Jun-2021	65.20	66.50	66.50	62.10	63.35	63.45	63.36	35184	22.29	491	16269	46.24
ADVENZYMES	EQ	03-Jun-2021	414.75	418.00	424.00	415.00	417.00	416.00	419.59	403406	1692.66	16737	207233	51.37
AEGISCHEM	EQ	03-Jun-2021	374.60	376.60	381.55	368.10	374.00	374.75	376.44	1291128	4860.28	22686	263489	20.41
AFFLE	EQ	03-Jun-2021	5266.50	5275.00	5548.00	5275.00	5388.95	5377.90	5405.36	140983	7620.64	23156	52434	37.19
AGARIND	EQ	03-Jun-2021	207.60	211.00	213.90	208.85	213.90	212.10	212.17	27287	57.89	538	19638	71.97
AGCNET	EQ	03-Jun-2021	1406.50	1428.00	1428.00	1367.00	1404.00	1404.00	1396.64	4878	68.13	509	2915	59.76
AGRITECH	EQ	03-Jun-2021	44.30	44.00	46.50	43.95	46.50	46.50	46.39	35445	16.44	208	32545	91.82
AGROPHOS	EQ	03-Jun-2021	13.60	13.80	14.10	13.50	13.85	13.80	13.73	291440	40.01	1129	65719	22.55
AHLADA	EQ	03-Jun-2021	111.55	113.05	114.95	111.95	114.30	113.95	113.44	9672	10.97	109	8896	91.98
AHLEAST	EQ	03-Jun-2021	181.15	178.75	204.00	178.70	194.95	196.60	196.51	93375	183.49	1608	25813	27.64
AHLUCONT	EQ	03-Jun-2021	321.35	323.00	329.10	315.00	315.00	317.10	322.02	20990	67.59	1355	13052	62.18
AHLWEST	EQ	03-Jun-2021	225.05	228.95	245.00	223.05	238.00	239.40	237.53	85061	202.04	2287	30822	36.24
AIAENG	EQ	03-Jun-2021	1934.70	1944.00	1959.95	1931.15	1940.00	1949.10	1947.46	22918	446.32	3181	12423	54.21
AIRAN	EQ	03-Jun-2021	20.20	20.20	22.20	20.10	22.20	22.15	21.89	366769	80.28	1289	229849	62.67
AIROLAM	SM	03-Jun-2021	26.00	22.60	30.75	22.60	26.50	26.50	26.09	12000	3.13	4	6000	50.00
AISL	SM	03-Jun-2021	45.30	45.45	45.45	43.55	45.25	44.90	44.91	27600	12.40	21	3600	13.04
AJANTPHARM	EQ	03-Jun-2021	1959.35	1972.00	1972.00	1926.00	1933.90	1929.80	1939.05	60965	1182.14	7843	29419	48.26
AJMERA	EQ	03-Jun-2021	149.15	152.00	158.00	149.55	150.00	150.40	154.44	687162	1061.25	12697	223669	32.55
AJOONI	BE	03-Jun-2021	63.00	59.85	59.85	59.85	59.85	59.85	59.85	12458	7.46	124	-	-
AKASH	EQ	03-Jun-2021	210.85	218.10	229.90	212.50	225.00	226.10	223.69	19907	44.53	690	10144	50.96
AKG	EQ	03-Jun-2021	27.15	26.00	27.80	26.00	27.00	27.00	26.83	2649	0.71	42	2431	91.77
AKSHARCHEM	EQ	03-Jun-2021	299.40	298.00	302.95	295.60	296.00	297.45	297.98	19300	57.51	957	10635	55.10
AKSHOPTFBR	BE	03-Jun-2021	6.75	6.75	7.05	6.75	7.00	7.00	6.95	199316	13.86	368	-	-
AKZOINDIA	EQ	03-Jun-2021	2283.70	2288.35	2297.70	2265.45	2271.00	2269.40	2275.07	8370	190.42	1501	5246	62.68
ALANKIT	EQ	03-Jun-2021	17.95	18.30	18.35	17.60	18.00	17.95	17.98	148436	26.69	877	104323	70.28
ALBERTDAVD	EQ	03-Jun-2021	467.50	473.00	477.70	466.00	471.00	467.90	471.28	18554	87.44	1263	10976	59.16
ALEMBICLTD	EQ	03-Jun-2021	124.70	125.05	127.65	125.05	126.20	126.30	126.57	558252	706.60	5966	223578	40.05
ALICON	EQ	03-Jun-2021	559.05	562.65	563.00	539.00	553.85	556.75	554.39	8386	46.49	664	5250	62.60
ALKALI	EQ	03-Jun-2021	64.75	64.45	65.60	62.15	63.50	63.30	63.87	51922	33.16	1396	27411	52.79
ALKEM	EQ	03-Jun-2021	3155.80	3160.25	3215.00	3118.40	3180.00	3178.45	3183.73	426612	13582.15	23917	157549	36.93
ALKYLAMINE	EQ	03-Jun-2021	3582.35	3600.00	3642.35	3575.00	3593.50	3592.40	3600.55	56599	2037.88	9769	29639	52.37
ALLCARGO	EQ	03-Jun-2021	132.75	133.95	134.40	131.70	134.05	133.80	133.25	389771	519.37	3751	216989	55.67
ALLSEC	EQ	03-Jun-2021	371.80	378.10	399.60	374.00	392.05	391.55	387.56	28731	111.35	1334	20614	71.75
ALMONDZ	EQ	03-Jun-2021	43.10	45.25	45.25	44.60	45.25	45.20	45.14	39263	17.72	245	35383	90.12
ALOKINDS	EQ	03-Jun-2021	20.50	20.60	21.40	20.60	20.85	20.75	20.94	13244168	2773.04	13343	4490473	33.91
ALPA	BE	03-Jun-2021	56.30	56.50	57.00	55.60	56.55	56.40	56.13	29316	16.46	248	-	-
ALPHAGEO	EQ	03-Jun-2021	285.45	298.00	309.90	282.10	287.80	285.50	296.59	537860	1595.24	12774	226058	42.03
ALPSINDUS	EQ	03-Jun-2021	2.00	2.10	2.10	2.00	2.05	2.05	2.08	34034	0.71	311	30690	90.17
AMARAJABAT	EQ	03-Jun-2021	741.35	744.50	756.90	741.55	753.30	752.80	751.64	2787636	20952.95	59889	1267572	45.47
AMBANIORG	SM	03-Jun-2021	70.00	72.95	73.50	72.95	73.50	73.50	73.35	8000	5.87	4	4000	50.00
AMBER	EQ	03-Jun-2021	2760.20	2781.90	2799.90	2742.65	2787.00	2788.00	2773.96	199425	5531.96	15173	135794	68.09
AMBICAAGAR	EQ	03-Jun-2021	23.95	23.95	24.30	23.05	23.25	23.40	23.49	68402	16.07	376	42418	62.01
AMBIKCO	EQ	03-Jun-2021	1216.80	1246.90	1324.00	1234.90	1292.00	1292.45	1289.91	295769	3815.16	24205	98699	33.37
AMBUJACEM	EQ	03-Jun-2021	331.10	332.10	336.00	331.40	333.20	333.95	333.95	3322366	11095.00	31948	1273628	38.33
AMDIND	EQ	03-Jun-2021	21.00	21.80	21.80	20.55	20.95	21.10	21.21	23108	4.90	206	10996	47.59
AMJLAND	EQ	03-Jun-2021	26.85	26.65	28.35	26.65	27.30	27.45	27.65	44477	12.30	284	23470	52.77
AMRUTANJAN	EQ	03-Jun-2021	689.85	698.70	708.90	688.55	697.95	695.25	696.17	86036	598.96	4981	36509	42.43
ANANTRAJ	EQ	03-Jun-2021	60.30	60.10	63.30	59.75	63.00	63.10	62.39	2518142	1571.06	6265	1447623	57.49
ANDHRACEMT	BE	03-Jun-2021	9.65	10.10	10.10	10.10	10.10	10.10	10.10	585501	59.14	314	-	-
ANDHRAPAP	EQ	03-Jun-2021	233.20	237.80	243.40	234.85	242.75	242.15	240.09	105550	253.41	2677	54855	51.97
ANDHRSUGAR	EQ	03-Jun-2021	418.20	425.00	448.80	420.45	422.70	423.45	426.60	136472	582.19	5597	57656	42.25
ANGELBRKG	EQ	03-Jun-2021	757.50	763.00	795.35	761.30	795.35	795.35	783.42	590878	4629.05	15421	307520	52.04
ANIKINDS	EQ	03-Jun-2021	17.95	17.90	18.80	17.90	18.80	18.80	18.61	128147	23.84	390	103223	80.55
ANKITMETAL	BE	03-Jun-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.29	74119	0.95	76	-	-
ANSALAPI	EQ	03-Jun-2021	6.25	6.30	6.55	6.30	6.55	6.55	6.51	214413	13.95	224	192772	89.91
ANSALHSG	EQ	03-Jun-2021	6.55	6.80	7.20	6.55	7.20	7.20	7.13	236688	16.88	299	172998	73.09
ANUP	EQ	03-Jun-2021	888.25	950.00	974.00	916.00	917.50	924.20	943.19	593446	5597.31	26634	290818	49.00
ANURAS	EQ	03-Jun-2021	733.75	739.90	783.85	739.90	775.00	774.95	770.25	447534	3447.13	18516	227957	50.94
APARINDS	EQ	03-Jun-2021	536.20	539.00	551.70	538.95	546.50	547.60	546.59	91966	502.68	4862	55587	60.44
APCL	EQ	03-Jun-2021	310.05	310.05	325.00	306.85	318.70	316.00	316.40	210331	665.49	5704	97349	46.28
APCOTEXIND	EQ	03-Jun-2021	319.05	321.65	350.00	321.65	330.45	327.45	335.84	229845	771.91	7700	99247	43.18
APEX	EQ	03-Jun-2021	281.60	283.85	287.35	275.80	277.90	277.50	281.35	215248	605.60	6173	98806	45.90
APLAPOLLO	EQ	03-Jun-2021	1271.90	1285.00	1355.00	1285.00	1330.00	1334.35	1323.94	613686	8124.85	25234	252955	41.22
APLLTD	EQ	03-Jun-2021	951.25	953.80	967.00	951.65	955.95	953.80	958.49	214729	2058.15	7317	90457	42.13
APOLLO	EQ	03-Jun-2021	110.35	111.90	112.70	110.85	111.35	111.35	111.85	123650	138.30	2635	68661	55.53
APOLLOHOSP	EQ	03-Jun-2021	3273.60	3271.00	3435.00	3267.05	3420.00	3425.65	3380.29	1098294	37125.51	64727	293785	26.75
APOLLOPIPE	EQ	03-Jun-2021	1049.70	1060.00	1079.00	1045.80	1050.00	1048.70	1058.88	29612	313.56	2455	20195	68.20
APOLLOTYRE	EQ	03-Jun-2021	229.95	232.10	233.00	228.65	230.30	230.90	230.85	5700616	13159.78	38883	1685433	29.57
APOLSINHOT	EQ	03-Jun-2021	883.75	900.00	900.00	870.00	872.00	873.70	875.55	2720	23.81	226	1979	72.76
APTECHT	EQ	03-Jun-2021	210.90	211.90	214.00	209.45	211.40	211.40	211.37	189816	401.22	4249	85249	44.91
ARCHIDPLY	BE	03-Jun-2021	32.75	33.45	33.45	32.00	33.15	32.65	32.59	27850	9.08	224	-	-
ARCHIES	EQ	03-Jun-2021	15.00	15.35	15.45	14.90	14.90	14.95	15.08	190830	28.77	864	121201	63.51
ARENTERP	EQ	03-Jun-2021	11.70	12.10	12.10	11.75	11.75	11.75	12.05	65	0.01	9	49	75.38
ARIES	EQ	03-Jun-2021	113.05	113.90	120.45	112.65	113.70	114.20	116.89	772628	903.10	10782	190405	24.64
ARIHANT	EQ	03-Jun-2021	21.40	21.00	22.45	21.00	22.45	22.45	21.31	717278	152.83	250	712437	99.33
ARIHANTSUP	BE	03-Jun-2021	83.30	83.30	86.90	83.30	84.95	84.40	84.51	32597	27.55	192	-	-
ARMANFIN	EQ	03-Jun-2021	618.10	641.70	641.70	618.00	618.00	621.65	628.09	10899	68.46	893	5280	48.44
AROGRANITE	EQ	03-Jun-2021	54.35	54.35	58.00	53.40	56.20	56.50	56.10	247070	138.61	2678	107215	43.39
ARROWGREEN	BE	03-Jun-2021	107.45	111.75	112.80	111.75	112.80	112.80	112.60	3671	4.13	40	-	-
ARSHIYA	EQ	03-Jun-2021	27.95	27.40	29.00	27.40	29.00	28.80	28.39	56797	16.12	722	40500	71.31
ARSSINFRA	BE	03-Jun-2021	35.25	34.90	35.80	33.50	34.40	34.05	34.22	37009	12.67	227	-	-
ARTEMISMED	BE	03-Jun-2021	272.80	270.50	275.00	268.35	273.90	274.70	272.37	6217	16.93	80	-	-
ARVEE	BE	03-Jun-2021	100.70	95.70	95.70	95.70	95.70	95.70	95.70	5572	5.33	113	-	-
ARVIND	EQ	03-Jun-2021	79.95	80.60	81.00	78.65	79.10	79.10	79.85	1112044	887.95	6431	553031	49.73
ARVINDFASN	EQ	03-Jun-2021	148.20	149.95	154.00	146.50	147.90	147.95	150.10	2053799	3082.69	22942	575640	28.03
ARVSMART	EQ	03-Jun-2021	103.00	103.80	113.90	103.80	110.25	110.90	110.32	767784	847.03	10980	329951	42.97
ASAHIINDIA	EQ	03-Jun-2021	324.70	329.00	358.50	322.75	341.00	342.60	350.07	1545338	5409.80	33548	256780	16.62
ASAHISONG	EQ	03-Jun-2021	355.55	359.90	375.00	359.75	375.00	371.95	367.15	39405	144.67	1613	25930	65.80
ASAL	EQ	03-Jun-2021	38.10	39.90	40.00	38.20	40.00	40.00	39.87	21733	8.66	153	17842	82.10
ASALCBR	EQ	03-Jun-2021	444.50	448.45	449.85	435.10	438.30	437.65	440.95	48648	214.51	2787	25272	51.95
ASHAPURMIN	EQ	03-Jun-2021	148.75	148.80	150.25	148.05	148.75	148.90	149.46	120150	179.57	1717	80556	67.05
ASHIANA	EQ	03-Jun-2021	138.90	138.90	144.65	138.10	138.60	138.95	141.10	108396	152.95	3290	52428	48.37
ASHIMASYN	BE	03-Jun-2021	20.50	20.95	21.10	19.50	20.25	20.05	20.02	54599	10.93	158	-	-
ASHOKA	EQ	03-Jun-2021	93.15	94.00	94.50	93.35	93.55	93.55	93.83	928497	871.25	6444	495433	53.36
ASHOKLEY	EQ	03-Jun-2021	124.10	124.15	126.00	121.60	124.25	124.35	124.38	16367436	20358.53	53192	4196915	25.64
ASIANHOTNR	EQ	03-Jun-2021	78.35	79.95	88.70	74.15	84.45	83.75	82.56	221194	182.61	3376	71223	32.20
ASIANPAINT	EQ	03-Jun-2021	2903.70	2919.60	2942.00	2904.05	2935.80	2935.35	2921.21	1404434	41026.43	71480	790140	56.26
ASIANTILES	EQ	03-Jun-2021	199.05	199.95	207.95	186.05	189.30	187.85	193.35	3723086	7198.72	31913	1326973	35.64
ASLIND	SM	03-Jun-2021	14.35	13.70	13.70	13.70	13.70	13.70	13.70	16000	2.19	4	16000	100.00
ASPINWALL	EQ	03-Jun-2021	203.75	203.70	217.40	199.00	206.00	207.05	210.29	34790	73.16	734	10683	30.71
ASTEC	EQ	03-Jun-2021	1422.90	1428.00	1433.60	1378.00	1380.65	1385.25	1400.05	32966	461.54	3857	18816	57.08
ASTERDM	EQ	03-Jun-2021	145.45	146.85	147.40	144.40	147.00	146.60	146.19	444497	649.79	7191	256860	57.79
ASTRAL	EQ	03-Jun-2021	1888.25	1897.00	1909.60	1868.10	1894.00	1892.00	1892.80	188325	3564.61	15505	112408	59.69
ASTRAMICRO	EQ	03-Jun-2021	131.00	131.95	132.75	129.60	130.35	130.15	130.91	425565	557.11	4765	214381	50.38
ASTRAZEN	EQ	03-Jun-2021	3769.00	3787.85	3787.85	3752.00	3762.30	3764.75	3771.37	16434	619.79	2913	7639	46.48
ASTRON	EQ	03-Jun-2021	46.40	47.45	53.50	46.85	52.50	52.45	50.92	1121656	571.19	7209	447346	39.88
ATALREAL	SM	03-Jun-2021	33.95	31.55	34.00	31.55	34.00	34.00	32.78	3200	1.05	2	3200	100.00
ATFL	EQ	03-Jun-2021	974.80	985.00	1001.30	975.00	985.00	984.35	989.98	18601	184.15	2291	7469	40.15
ATGL	EQ	03-Jun-2021	1579.85	1611.45	1679.00	1531.10	1634.80	1620.40	1632.92	2839192	46361.69	118512	995111	35.05
ATLANTA	EQ	03-Jun-2021	10.10	10.40	10.50	10.25	10.30	10.30	10.38	91778	9.53	356	61473	66.98
ATUL	EQ	03-Jun-2021	8603.05	8612.25	8630.00	8513.00	8551.00	8555.90	8547.29	52987	4528.95	5252	44101	83.23
ATULAUTO	EQ	03-Jun-2021	186.30	185.60	191.00	185.60	188.90	187.90	188.55	120532	227.26	3378	68267	56.64
AUBANK	EQ	03-Jun-2021	1009.80	1020.00	1024.40	998.40	1007.50	1006.70	1008.45	748133	7544.57	29475	194409	25.99
AURIONPRO	EQ	03-Jun-2021	151.45	150.15	153.45	150.15	152.00	151.15	151.95	36745	55.84	1062	22567	61.42
AUROPHARMA	EQ	03-Jun-2021	966.45	970.00	973.30	962.00	968.15	967.85	966.59	1289116	12460.46	32269	424425	32.92
AUSOMENT	EQ	03-Jun-2021	66.95	67.30	69.45	64.35	66.55	66.50	66.80	26531	17.72	438	18105	68.24
AUTOAXLES	EQ	03-Jun-2021	1322.10	1327.00	1394.00	1327.00	1350.00	1355.95	1368.20	23707	324.36	2797	10911	46.02
AUTOIND	EQ	03-Jun-2021	38.00	38.50	39.10	37.55	38.00	38.00	38.21	34787	13.29	477	24453	70.29
AVADHSUGAR	EQ	03-Jun-2021	305.60	313.05	323.00	310.00	311.15	310.80	314.52	113508	357.01	2813	47321	41.69
AVANTIFEED	EQ	03-Jun-2021	608.35	603.00	616.35	603.00	605.65	607.35	609.37	610121	3717.90	16691	233230	38.23
AVG	SM	03-Jun-2021	56.80	54.00	54.20	54.00	54.20	54.20	54.05	4800	2.59	4	3600	75.00
AVTNPL	EQ	03-Jun-2021	63.45	64.05	65.25	63.00	64.00	64.05	64.04	195855	125.42	1584	118745	60.63
AWHCL	EQ	03-Jun-2021	301.90	304.00	348.40	302.00	340.85	340.35	336.48	1401139	4714.61	46081	432454	30.86
AXISBANK	EQ	03-Jun-2021	737.00	743.00	752.25	739.00	752.25	750.65	746.78	8170508	61015.84	125003	3229489	39.53
AXISBNKETF	EQ	03-Jun-2021	352.86	354.00	356.29	353.57	356.29	356.29	355.13	3013	10.70	39	2004	66.51
AXISBPSETF	EQ	03-Jun-2021	10.13	10.15	10.15	10.13	10.15	10.13	10.14	9932	1.01	99	4436	44.66
AXISCADES	EQ	03-Jun-2021	81.45	82.20	83.30	81.00	81.35	81.20	81.68	159680	130.43	1528	107784	67.50
AXISGOLD	EQ	03-Jun-2021	42.51	42.89	42.89	42.35	42.40	42.41	42.58	133119	56.68	2245	98193	73.76
AXISHCETF	EQ	03-Jun-2021	84.57	84.50	86.50	84.50	86.00	85.73	85.85	70282	60.34	406	66118	94.08
AXISNIFTY	EQ	03-Jun-2021	161.69	161.69	163.10	161.69	162.58	162.55	162.68	2353	3.83	143	1215	51.64
AXISTECETF	EQ	03-Jun-2021	267.99	263.55	274.99	263.55	272.00	269.00	270.52	1336	3.61	80	848	63.47
AYMSYNTEX	EQ	03-Jun-2021	71.55	75.10	75.10	70.10	73.50	74.75	74.58	247218	184.36	2668	128115	51.82
BAFNAPH	EQ	03-Jun-2021	134.00	138.05	138.05	132.00	134.85	134.40	134.34	4711	6.33	168	2956	62.75
BAGFILMS	BE	03-Jun-2021	3.30	3.35	3.35	3.20	3.30	3.30	3.27	299299	9.77	248	-	-
BAJAJ-AUTO	EQ	03-Jun-2021	4295.05	4294.30	4300.00	4242.00	4271.05	4273.35	4264.39	323999	13816.59	29675	100937	31.15
BAJAJCON	EQ	03-Jun-2021	288.85	288.90	290.80	284.50	286.00	286.00	287.12	546614	1569.43	9600	228910	41.88
BAJAJELEC	EQ	03-Jun-2021	1066.55	1080.00	1084.80	1065.70	1069.00	1069.80	1071.05	236599	2534.09	9614	162206	68.56
BAJAJFINSV	EQ	03-Jun-2021	11823.60	11899.00	11923.90	11780.55	11812.00	11819.85	11845.08	183816	21773.14	23769	25660	13.96
BAJAJHIND	EQ	03-Jun-2021	11.15	11.70	11.70	11.70	11.70	11.70	11.70	3023157	353.71	2326	2676020	88.52
BAJAJHLDNG	EQ	03-Jun-2021	3503.75	3528.00	3535.90	3501.00	3523.00	3528.65	3521.36	19084	672.02	4251	11514	60.33
BAJFINANCE	EQ	03-Jun-2021	5808.65	5840.00	5915.00	5780.15	5890.00	5901.50	5865.07	2230378	130813.21	125776	376891	16.90
BALAJITELE	EQ	03-Jun-2021	67.45	68.00	69.40	66.90	66.90	67.20	68.12	521409	355.17	4857	196367	37.66
BALAMINES	EQ	03-Jun-2021	2662.60	2686.00	2738.00	2668.00	2702.70	2700.60	2702.44	75708	2045.96	7833	30580	40.39
BALAXI	EQ	03-Jun-2021	629.05	641.00	644.85	614.85	625.00	624.80	630.08	2968	18.70	381	1618	54.51
BALKRISHNA	BE	03-Jun-2021	22.25	21.20	22.90	21.20	22.90	22.05	21.81	7549	1.65	32	-	-
BALKRISIND	EQ	03-Jun-2021	2229.40	2255.55	2255.55	2200.65	2213.80	2218.90	2227.77	284979	6348.68	15496	81085	28.45
BALLARPUR	BZ	03-Jun-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.21	52339643	635.18	738	-	-
BALMLAWRIE	EQ	03-Jun-2021	137.65	138.50	139.40	137.10	137.35	137.20	137.95	313574	432.59	3706	162487	51.82
BALPHARMA	BE	03-Jun-2021	103.30	103.85	106.00	100.25	103.00	102.70	102.94	36380	37.45	507	-	-
BALRAMCHIN	EQ	03-Jun-2021	302.90	323.00	325.75	311.55	312.90	312.85	317.63	2985455	9482.63	44984	1349148	45.19
BANARBEADS	EQ	03-Jun-2021	55.05	56.80	59.95	54.10	57.20	57.95	58.53	156908	91.83	1441	58395	37.22
BANARISUG	EQ	03-Jun-2021	1718.20	1744.00	1787.20	1706.30	1764.95	1747.15	1754.32	2662	46.70	622	1113	41.81
BANCOINDIA	EQ	03-Jun-2021	161.25	163.00	164.80	162.00	163.00	162.45	163.28	129630	211.67	8216	50877	39.25
BANDHANBNK	EQ	03-Jun-2021	311.70	312.60	318.75	312.00	316.55	317.70	315.95	5960031	18830.89	65828	2311438	38.78
BANG	EQ	03-Jun-2021	32.80	32.80	34.05	31.60	33.45	33.25	33.32	39408	13.13	391	26842	68.11
BANKA	EQ	03-Jun-2021	73.80	73.55	75.00	72.70	74.50	74.45	73.88	12165	8.99	167	10222	84.03
BANKBARODA	EQ	03-Jun-2021	81.20	81.95	82.80	81.50	81.70	81.80	82.09	42158361	34607.55	73710	15406691	36.54
BANKBEES	EQ	03-Jun-2021	355.63	358.95	363.90	356.00	357.99	357.92	357.61	536303	1917.87	5569	229135	42.72
BANKINDIA	EQ	03-Jun-2021	78.35	79.25	81.20	78.95	80.25	80.20	80.21	17351338	13917.92	47305	4810768	27.73
BANSWRAS	EQ	03-Jun-2021	150.55	153.90	180.00	153.90	176.80	175.45	170.42	524591	894.01	8684	186101	35.48
BARBEQUE	EQ	03-Jun-2021	804.70	802.70	846.00	802.20	821.00	822.10	825.27	108364	894.30	5906	32583	30.07
BARTRONICS	BZ	03-Jun-2021	3.70	3.60	3.75	3.55	3.55	3.55	3.58	48973	1.75	86	-	-
BASF	EQ	03-Jun-2021	2499.00	2511.50	2559.40	2503.35	2525.00	2526.00	2535.39	50648	1284.13	5925	21808	43.06
BASML	BE	03-Jun-2021	78.35	80.80	82.25	79.00	82.25	82.25	81.57	125826	102.63	860	-	-
BATAINDIA	EQ	03-Jun-2021	1543.85	1548.90	1564.90	1545.05	1550.10	1550.70	1555.03	251191	3906.08	11629	84029	33.45
BAYERCROP	EQ	03-Jun-2021	5300.10	5326.00	5335.00	5285.00	5298.00	5299.10	5306.05	10343	548.80	2757	5837	56.43
BBL	EQ	03-Jun-2021	1270.30	1276.65	1285.30	1255.00	1271.90	1263.65	1273.75	11291	143.82	1490	6993	61.93
BBTC	EQ	03-Jun-2021	1298.15	1309.00	1321.55	1290.00	1291.00	1292.55	1306.49	64107	837.55	4535	25428	39.66
BCG	EQ	03-Jun-2021	9.15	9.60	9.60	9.60	9.60	9.60	9.60	841191	80.75	417	841191	100.00
BCLIND	EQ	03-Jun-2021	167.55	171.10	185.00	170.05	181.50	181.25	179.44	737887	1324.04	9709	317066	42.97
BCONCEPTS	SM	03-Jun-2021	26.00	26.50	26.50	26.50	26.50	26.50	26.50	3000	0.80	1	3000	100.00
BCP	EQ	03-Jun-2021	3.45	3.45	3.60	3.45	3.55	3.55	3.53	614551	21.69	608	409291	66.60
BDL	EQ	03-Jun-2021	368.15	369.60	370.00	366.00	368.70	368.20	368.11	108839	400.64	3619	60085	55.21
BEARDSELL	BE	03-Jun-2021	14.45	14.45	14.45	13.75	14.00	14.00	14.02	16567	2.32	50	-	-
BECTORFOOD	EQ	03-Jun-2021	414.10	416.95	424.45	416.85	418.40	419.55	420.45	352153	1480.62	10441	150788	42.82
BEDMUTHA	EQ	03-Jun-2021	23.75	24.10	24.50	23.35	23.45	23.70	23.89	25487	6.09	130	16024	62.87
BEL	EQ	03-Jun-2021	150.35	151.25	151.95	149.20	151.25	151.20	150.55	8930766	13445.24	47047	3074387	34.42
BEML	EQ	03-Jun-2021	1306.45	1310.00	1334.70	1288.00	1304.00	1304.55	1311.79	356564	4677.37	12303	61104	17.14
BEPL	EQ	03-Jun-2021	158.10	159.10	179.10	159.10	176.00	175.95	171.67	8693217	14923.23	68102	3222929	37.07
BERGEPAINT	EQ	03-Jun-2021	793.95	784.10	802.25	784.10	799.50	800.55	790.95	1713175	13550.34	35944	622931	36.36
BESTAGRO	EQ	03-Jun-2021	283.35	285.35	289.45	280.55	287.25	286.25	287.70	31907	91.80	591	27931	87.54
BETA	SM	03-Jun-2021	286.70	294.80	300.00	294.80	300.00	298.15	296.52	4800	14.23	5	3200	66.67
BFINVEST	EQ	03-Jun-2021	321.55	323.40	327.95	318.15	318.50	320.50	323.68	35356	114.44	2546	10779	30.49
BFUTILITIE	EQ	03-Jun-2021	312.55	314.95	317.00	308.00	310.00	309.85	312.59	254363	795.10	5122	94539	37.17
BGRENERGY	EQ	03-Jun-2021	64.40	65.50	65.80	62.10	62.35	62.70	64.01	609092	389.85	5052	331482	54.42
BHAGERIA	EQ	03-Jun-2021	192.60	192.60	202.60	192.60	199.65	199.70	199.38	168816	336.58	5964	71804	42.53
BHAGYANGR	EQ	03-Jun-2021	52.40	54.90	55.00	53.00	53.00	53.00	53.79	54500	29.31	589	37518	68.84
BHAGYAPROP	EQ	03-Jun-2021	29.00	29.40	32.30	29.05	31.20	31.10	31.07	404151	125.56	1301	206914	51.20
BHANDARI	EQ	03-Jun-2021	2.90	3.00	3.00	2.90	3.00	2.95	2.96	302295	8.96	344	251302	83.13
BHARATFORG	EQ	03-Jun-2021	697.50	700.65	704.90	682.50	697.00	695.90	691.16	3687431	25485.90	56775	790972	21.45
BHARATGEAR	EQ	03-Jun-2021	102.05	104.10	104.10	85.65	100.90	100.15	100.29	61022	61.20	1252	39694	65.05
BHARATRAS	EQ	03-Jun-2021	12952.60	13049.90	13199.00	12855.05	13129.00	12959.30	13056.98	3496	456.47	1713	762	21.80
BHARATWIRE	EQ	03-Jun-2021	55.30	56.00	56.50	53.95	56.35	55.60	54.73	100558	55.03	574	80519	80.07
BHARTIARTL	EQ	03-Jun-2021	529.50	530.00	533.40	528.50	531.20	532.05	531.21	6174103	32797.61	112639	3103456	50.27
BHEL	EQ	03-Jun-2021	72.25	73.00	73.45	72.10	72.30	72.35	72.62	36304245	26363.51	66658	7255061	19.98
BIGBLOC	EQ	03-Jun-2021	90.70	93.50	95.20	93.00	93.00	93.60	94.53	22516	21.28	427	10498	46.62
BIL	BE	03-Jun-2021	214.15	214.15	218.00	208.95	212.00	214.40	213.21	5519	11.77	89	-	-
BINDALAGRO	EQ	03-Jun-2021	24.80	25.05	25.60	24.60	24.70	24.70	25.09	302435	75.88	1422	172632	57.08
BIOCON	EQ	03-Jun-2021	388.10	387.50	387.85	382.85	385.10	385.10	384.31	2896950	11133.25	45177	1079372	37.26
BIOFILCHEM	EQ	03-Jun-2021	69.65	70.95	71.15	69.65	70.50	70.15	70.36	47743	33.59	852	30807	64.53
BIRET	RR	03-Jun-2021	258.21	254.00	259.00	253.11	256.60	256.47	257.33	118200	304.16	226	97600	82.57
BIRLACABLE	EQ	03-Jun-2021	75.45	76.85	78.05	75.30	76.00	75.70	76.34	147512	112.60	2577	75497	51.18
BIRLACORPN	EQ	03-Jun-2021	1248.30	1263.00	1263.00	1240.00	1258.70	1257.80	1254.13	135782	1702.88	7586	75113	55.32
BIRLAMONEY	EQ	03-Jun-2021	46.45	47.00	47.60	46.10	46.40	46.45	46.99	221546	104.11	2319	100499	45.36
BIRLATYRE	EQ	03-Jun-2021	27.35	27.60	28.30	27.30	28.00	28.00	27.95	509824	142.52	3119	317649	62.31
BLBLIMITED	EQ	03-Jun-2021	6.50	6.50	6.80	6.50	6.80	6.80	6.78	124685	8.45	126	113739	91.22
BLISSGVS	EQ	03-Jun-2021	107.10	107.95	113.40	107.95	111.10	111.15	111.52	1138715	1269.90	9485	465097	40.84
BLKASHYAP	EQ	03-Jun-2021	18.00	18.05	18.90	18.05	18.90	18.85	18.55	280614	52.06	448	228846	81.55
BLS	EQ	03-Jun-2021	126.40	125.90	132.40	122.55	126.95	127.40	127.97	1935972	2477.40	25146	749196	38.70
BLUEDART	EQ	03-Jun-2021	6069.90	6114.00	6119.00	6030.00	6050.00	6060.05	6080.49	17279	1050.65	3881	10162	58.81
BLUESTARCO	EQ	03-Jun-2021	818.55	824.30	846.00	817.15	836.00	837.85	834.85	151010	1260.70	8443	54647	36.19
BODALCHEM	EQ	03-Jun-2021	103.25	104.25	105.80	102.50	103.45	103.15	104.17	743796	774.78	6964	328215	44.13
BOHRA	SM	03-Jun-2021	6.05	5.75	5.75	5.75	5.75	5.75	5.75	10000	0.58	5	10000	100.00
BOMDYEING	EQ	03-Jun-2021	82.70	84.70	85.40	82.05	82.35	82.60	83.77	5646172	4729.88	27211	1894885	33.56
BOROLTD	EQ	03-Jun-2021	218.50	220.65	227.00	220.05	225.90	224.80	224.60	321615	722.35	5826	148472	46.16
BORORENEW	EQ	03-Jun-2021	268.05	269.35	278.00	268.15	275.00	276.20	272.89	561713	1532.88	8387	292269	52.03
BOSCHLTD	EQ	03-Jun-2021	15302.75	15318.30	15690.90	15301.00	15560.00	15552.05	15547.19	65871	10241.09	18531	19011	28.86
BPCL	EQ	03-Jun-2021	474.65	474.50	478.40	473.10	473.75	473.90	475.74	6092262	28983.38	81746	3324016	54.56
BPL	EQ	03-Jun-2021	34.45	35.50	35.85	34.15	35.35	35.30	35.08	180409	63.28	1250	104294	57.81
BRFL	EQ	03-Jun-2021	6.65	6.80	6.80	6.40	6.45	6.45	6.50	1242320	80.76	1288	975172	78.50
BRIGADE	EQ	03-Jun-2021	266.55	272.25	276.90	268.00	271.00	269.35	272.59	609641	1661.80	12494	200219	32.84
BRIGHT	SM	03-Jun-2021	10.30	10.40	10.40	10.40	10.40	10.40	10.40	6000	0.62	2	6000	100.00
BRITANNIA	EQ	03-Jun-2021	3475.25	3480.00	3499.50	3467.40	3492.50	3496.25	3489.72	380896	13292.19	31648	245917	64.56
BRITANNIA	N2	03-Jun-2021	32.50	32.45	32.60	32.42	32.48	32.48	32.57	12747	4.15	66	12714	99.74
BRNL	EQ	03-Jun-2021	30.05	31.30	31.60	30.35	30.90	30.85	31.16	187950	58.57	1747	115086	61.23
BROOKS	EQ	03-Jun-2021	99.90	102.90	104.50	100.30	104.00	103.40	102.81	57218	58.83	949	37175	64.97
BSE	EQ	03-Jun-2021	920.20	924.00	946.00	920.75	926.00	930.65	930.57	620461	5773.83	19701	188266	30.34
BSHSL	EQ	03-Jun-2021	195.90	196.25	200.35	192.05	197.75	194.35	195.44	3559	6.96	114	2719	76.40
BSL	EQ	03-Jun-2021	49.75	50.45	54.70	49.05	54.70	54.30	53.27	309614	164.94	2697	154346	49.85
BSLGOLDETF	EQ	03-Jun-2021	4493.95	4507.70	4520.00	4460.00	4488.00	4483.30	4493.07	236	10.60	93	131	55.51
BSLNIFTY	EQ	03-Jun-2021	171.93	172.93	173.00	172.01	172.85	172.91	172.76	1838	3.18	46	291	15.83
BSOFT	EQ	03-Jun-2021	316.70	319.00	333.50	314.30	329.30	327.90	326.22	2285539	7455.82	34533	692333	30.29
BURGERKING	EQ	03-Jun-2021	149.50	150.20	151.95	149.50	149.70	149.80	150.38	1524388	2292.30	18029	658099	43.17
BUTTERFLY	EQ	03-Jun-2021	792.90	800.00	806.00	784.30	792.00	791.05	793.78	31480	249.88	2294	17962	57.06
BVCL	BE	03-Jun-2021	22.20	22.95	23.15	21.25	22.10	22.10	22.53	8570	1.93	62	-	-
BYKE	BE	03-Jun-2021	31.45	32.00	32.00	29.90	31.00	31.00	30.39	171388	52.08	682	-	-
CADILAHC	EQ	03-Jun-2021	627.40	628.90	641.45	628.05	634.30	634.40	634.44	4524635	28706.27	54667	1481160	32.74
CADSYS	SM	03-Jun-2021	27.00	25.80	25.80	25.75	25.75	25.75	25.78	6000	1.55	3	4000	66.67
CALSOFT	EQ	03-Jun-2021	10.05	10.05	10.25	9.90	10.10	10.05	10.07	117528	11.84	228	92557	78.75
CAMLINFINE	EQ	03-Jun-2021	178.60	180.20	182.65	178.65	181.35	180.30	180.22	396161	713.95	10085	236076	59.59
CAMS	EQ	03-Jun-2021	2516.40	2533.80	2533.80	2500.00	2509.95	2511.60	2518.01	95592	2407.02	9153	52287	54.70
CANBK	EQ	03-Jun-2021	163.80	165.00	165.75	162.65	162.75	163.25	164.11	16479664	27044.45	67471	3503285	21.26
CANDC	BZ	03-Jun-2021	4.40	4.40	4.60	4.40	4.60	4.60	4.55	9762	0.44	15	-	-
CANFINHOME	EQ	03-Jun-2021	555.50	559.70	564.95	540.60	543.25	542.10	550.45	937648	5161.28	25553	430019	45.86
CANTABIL	EQ	03-Jun-2021	393.95	395.50	400.00	391.10	391.75	396.50	396.28	100573	398.55	3105	14326	14.24
CAPACITE	EQ	03-Jun-2021	201.70	202.75	222.70	202.75	205.80	206.20	213.68	848533	1813.17	17839	308495	36.36
CAPLIPOINT	EQ	03-Jun-2021	590.35	596.70	604.75	586.10	597.00	598.05	594.19	129510	769.53	4666	58060	44.83
CAPTRUST	EQ	03-Jun-2021	87.90	89.70	92.25	88.85	92.25	91.45	91.25	22145	20.21	564	13876	62.66
CARBORUNIV	EQ	03-Jun-2021	586.15	589.80	598.75	583.00	585.00	584.80	586.83	128826	755.99	5965	76345	59.26
CAREERP	EQ	03-Jun-2021	129.65	131.00	136.80	130.00	136.75	135.00	133.58	66811	89.25	1342	41517	62.14
CARERATING	EQ	03-Jun-2021	575.45	578.35	584.00	565.45	567.00	569.35	574.70	268252	1541.63	13236	141017	52.57
CASTROLIND	EQ	03-Jun-2021	131.90	132.70	134.90	131.40	134.80	133.95	133.23	1713148	2282.42	12590	837545	48.89
CCCL	BE	03-Jun-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.65	462675	3.01	455	-	-
CCHHL	BE	03-Jun-2021	5.70	5.90	5.95	5.60	5.95	5.95	5.86	144785	8.49	334	-	-
CCL	EQ	03-Jun-2021	359.30	362.00	375.55	361.25	370.45	371.15	368.78	779038	2872.92	27019	310232	39.82
CDSL	EQ	03-Jun-2021	971.35	975.90	976.80	960.00	966.65	967.00	966.25	427850	4134.10	26625	218871	51.16
CEATLTD	EQ	03-Jun-2021	1335.95	1337.60	1349.70	1335.00	1340.10	1341.85	1342.32	188293	2527.50	9524	62668	33.28
CEBBCO	EQ	03-Jun-2021	20.50	20.95	20.95	19.75	19.75	19.85	20.25	159492	32.30	447	116003	72.73
CELEBRITY	EQ	03-Jun-2021	6.90	7.20	7.20	6.90	6.95	7.00	7.08	76556	5.42	225	62499	81.64
CENTENKA	EQ	03-Jun-2021	396.30	403.00	420.95	382.05	404.80	404.60	405.02	1876187	7598.84	54997	473010	25.21
CENTEXT	EQ	03-Jun-2021	7.25	7.30	7.70	7.20	7.40	7.30	7.48	806688	60.32	1368	535173	66.34
CENTRALBK	EQ	03-Jun-2021	20.20	20.65	21.30	19.70	20.70	20.75	20.59	34677605	7139.46	34181	12762107	36.80
CENTRUM	EQ	03-Jun-2021	36.20	36.50	37.80	36.50	37.50	37.35	37.17	1693635	629.53	3045	1097363	64.79
CENTUM	EQ	03-Jun-2021	402.80	402.85	425.00	402.50	419.00	420.95	417.88	34006	142.10	1131	15001	44.11
CENTURYPLY	EQ	03-Jun-2021	403.70	407.85	415.00	401.90	410.00	411.25	409.42	153581	628.79	5351	84802	55.22
CENTURYTEX	EQ	03-Jun-2021	503.50	508.00	514.80	502.30	503.05	504.50	510.53	431591	2203.41	8849	116180	26.92
CERA	EQ	03-Jun-2021	4003.25	4000.00	4099.00	3986.35	4040.00	4054.55	4049.71	4453	180.33	1144	2151	48.30
CEREBRAINT	EQ	03-Jun-2021	51.35	51.75	52.55	50.40	50.75	50.75	51.29	1211733	621.51	3625	654206	53.99
CESC	EQ	03-Jun-2021	687.65	690.90	704.65	684.55	693.80	691.30	692.52	466683	3231.86	18841	215218	46.12
CGCL	EQ	03-Jun-2021	524.35	527.00	529.40	508.00	510.15	511.45	515.60	57484	296.39	4543	21064	36.64
CGPOWER	EQ	03-Jun-2021	84.80	85.95	87.20	84.80	85.30	85.25	85.71	1377295	1180.54	6417	813642	59.08
CHALET	EQ	03-Jun-2021	183.90	184.00	191.60	183.50	188.00	187.45	187.98	744429	1399.35	12245	282781	37.99
CHAMBLFERT	EQ	03-Jun-2021	283.05	283.20	292.15	283.20	288.45	287.75	286.72	1015030	2910.26	18324	419941	41.37
CHEMBOND	EQ	03-Jun-2021	201.50	202.85	204.60	197.50	198.60	198.20	200.75	44966	90.27	1073	28372	63.10
CHEMCON	EQ	03-Jun-2021	495.20	497.50	503.80	477.10	479.80	480.00	489.27	828250	4052.38	20883	341636	41.25
CHEMFAB	EQ	03-Jun-2021	144.90	145.50	148.10	145.25	147.15	146.95	146.90	5896	8.66	218	3800	64.45
CHENNPETRO	EQ	03-Jun-2021	134.40	135.50	136.75	132.55	133.40	133.70	134.65	1040890	1401.61	11107	411237	39.51
CHOLAFIN	EQ	03-Jun-2021	557.30	560.55	574.15	558.10	568.65	569.65	568.88	4160097	23665.96	60657	1031968	24.81
CHOLAHLDNG	EQ	03-Jun-2021	656.45	664.35	676.00	659.95	673.50	674.15	673.10	188791	1270.76	7849	113229	59.98
CIGNITITEC	EQ	03-Jun-2021	454.70	458.35	470.00	456.00	458.30	458.50	462.72	215910	999.07	7343	136383	63.17
CINELINE	EQ	03-Jun-2021	42.65	43.70	44.45	42.65	43.90	44.10	43.82	334442	146.54	1801	179245	53.60
CINEVISTA	BE	03-Jun-2021	12.00	12.35	12.50	11.95	12.30	12.25	12.17	19693	2.40	91	-	-
CIPLA	EQ	03-Jun-2021	954.70	955.00	959.70	946.00	950.00	948.25	950.61	2258695	21471.46	67309	908044	40.20
CLEDUCATE	EQ	03-Jun-2021	87.05	89.50	89.90	86.95	89.00	89.15	88.82	13480	11.97	197	7727	57.32
CLNINDIA	EQ	03-Jun-2021	488.90	493.00	502.55	491.60	500.00	499.80	498.77	121686	606.93	4261	86532	71.11
CLSEL	EQ	03-Jun-2021	135.65	138.60	142.00	129.00	130.90	130.95	132.60	214374	284.27	3759	131640	61.41
CMICABLES	EQ	03-Jun-2021	45.05	45.80	47.30	45.50	46.85	45.95	46.42	64970	30.16	455	43255	66.58
CMMIPL	SM	03-Jun-2021	20.10	20.30	20.30	19.20	19.20	19.20	19.57	18000	3.52	6	15000	83.33
COALINDIA	EQ	03-Jun-2021	149.10	150.00	150.40	148.60	149.00	149.05	149.39	9282774	13867.10	51225	3404266	36.67
COCHINSHIP	EQ	03-Jun-2021	376.20	378.50	395.55	378.50	383.80	383.80	387.76	966349	3747.11	24730	258876	26.79
COFFEEDAY	EQ	03-Jun-2021	35.30	36.00	37.25	35.05	35.60	35.60	35.96	1962951	705.96	6110	963563	49.09
COFORGE	EQ	03-Jun-2021	3575.65	3575.00	3659.55	3560.00	3641.00	3644.45	3615.38	518452	18743.99	33505	159347	30.74
COLPAL	EQ	03-Jun-2021	1717.55	1716.55	1733.25	1706.00	1711.05	1714.40	1714.44	310067	5315.90	19850	167342	53.97
COMPINFO	EQ	03-Jun-2021	25.95	27.35	29.80	27.35	28.05	28.20	28.24	1862036	525.81	5989	910086	48.88
COMPUSOFT	EQ	03-Jun-2021	10.85	10.90	11.10	10.70	10.80	10.75	10.89	163462	17.80	746	119841	73.31
CONCOR	EQ	03-Jun-2021	691.50	694.00	712.00	693.00	708.00	707.80	703.05	2927652	20582.93	51464	832984	28.45
CONFIPET	EQ	03-Jun-2021	62.50	63.00	63.70	62.45	62.65	63.10	63.06	1009417	636.51	6618	528490	52.36
CONSOFINVT	EQ	03-Jun-2021	64.70	66.80	66.80	61.15	63.80	63.35	63.75	8444	5.38	191	4878	57.77
CONTROLPR	EQ	03-Jun-2021	364.60	369.90	374.95	363.60	365.25	365.55	366.58	28740	105.36	2367	18094	62.96
CORALFINAC	EQ	03-Jun-2021	34.80	35.70	35.70	32.90	34.00	33.90	33.95	174617	59.28	2175	87586	50.16
CORDSCABLE	EQ	03-Jun-2021	54.00	54.50	60.35	54.20	57.00	57.40	58.28	1105891	644.52	9039	442114	39.98
COROMANDEL	EQ	03-Jun-2021	791.85	792.60	815.40	790.15	815.00	810.50	802.61	359567	2885.92	14984	180018	50.07
COSMOFILMS	EQ	03-Jun-2021	790.40	794.50	800.00	780.00	791.90	789.95	789.82	44073	348.10	2556	22243	50.47
COUNCODOS	EQ	03-Jun-2021	2.30	2.35	2.40	2.25	2.40	2.40	2.35	62603	1.47	143	61532	98.29
COX&KINGS	BZ	03-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	201196	3.22	89	-	-
CPSEETF	EQ	03-Jun-2021	25.26	25.40	25.58	25.22	25.55	25.52	25.49	5587304	1424.01	10162	5208725	93.22
CRAFTSMAN	EQ	03-Jun-2021	1777.65	1786.00	1800.00	1760.00	1780.00	1784.35	1779.38	77069	1371.35	6829	23162	30.05
CREATIVE	EQ	03-Jun-2021	85.50	86.05	88.75	84.05	84.60	84.75	86.47	116538	100.77	1072	59056	50.68
CREDITACC	EQ	03-Jun-2021	637.90	641.10	700.00	641.10	690.00	690.00	688.79	751956	5179.42	29439	167585	22.29
CREST	EQ	03-Jun-2021	103.95	105.85	106.00	102.05	102.50	102.90	103.65	21891	22.69	761	12673	57.89
CRISIL	EQ	03-Jun-2021	2000.15	2030.00	2169.00	2025.00	2049.90	2042.80	2108.52	363241	7659.01	29707	75200	20.70
CROMPTON	EQ	03-Jun-2021	400.90	404.00	415.45	399.65	409.00	410.00	407.77	2765741	11277.93	55875	1526251	55.18
CROWN	SM	03-Jun-2021	58.80	61.70	61.70	61.70	61.70	61.70	61.70	1000	0.62	1	1000	100.00
CSBBANK	EQ	03-Jun-2021	319.00	331.40	331.40	324.00	327.00	327.80	326.89	967464	3162.52	14327	338994	35.04
CTE	EQ	03-Jun-2021	33.45	32.70	35.10	32.55	33.30	33.00	33.83	53634	18.14	429	31998	59.66
CUB	EQ	03-Jun-2021	167.55	168.80	169.85	166.90	167.60	167.25	167.62	1681046	2817.74	11586	829442	49.34
CUBEXTUB	BE	03-Jun-2021	25.90	26.60	27.00	25.70	26.45	26.60	26.53	4251	1.13	49	-	-
CUMMINSIND	EQ	03-Jun-2021	794.35	795.00	814.80	792.15	809.95	809.05	807.42	1802557	14554.21	28841	780561	43.30
CUPID	EQ	03-Jun-2021	241.85	245.00	254.00	245.00	249.80	250.00	250.38	420379	1052.56	10876	192310	45.75
CYBERMEDIA	EQ	03-Jun-2021	10.75	11.25	11.25	10.25	10.25	10.25	10.44	34126	3.56	110	33195	97.27
CYBERTECH	EQ	03-Jun-2021	145.20	145.80	147.20	142.00	143.60	142.55	143.41	167844	240.70	3197	91825	54.71
CYIENT	EQ	03-Jun-2021	814.30	805.20	807.90	798.50	801.50	803.10	802.53	295159	2368.73	13514	235047	79.63
DAAWAT	EQ	03-Jun-2021	76.15	76.90	77.70	76.00	77.20	77.20	76.88	2875553	2210.66	16401	1317298	45.81
DABUR	EQ	03-Jun-2021	532.25	534.80	541.80	534.00	540.80	540.80	538.27	2070792	11146.54	51505	1409226	68.05
DALALSTCOM	BE	03-Jun-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.74	2578	0.02	8	-	-
DALBHARAT	EQ	03-Jun-2021	1784.90	1785.00	1827.55	1782.35	1789.00	1788.10	1797.87	78073	1403.65	6398	53176	68.11
DALMIASUG	EQ	03-Jun-2021	316.25	330.00	335.00	324.55	327.50	326.90	329.58	245930	810.54	7078	131744	53.57
DAMODARIND	EQ	03-Jun-2021	34.95	35.70	36.80	34.10	36.30	36.00	35.89	63723	22.87	510	47005	73.76
DANGEE	BE	03-Jun-2021	171.35	166.00	171.35	165.00	169.00	169.00	165.37	11097	18.35	26	-	-
DATAMATICS	EQ	03-Jun-2021	139.50	140.90	144.35	139.70	142.00	142.35	142.52	319710	455.66	5684	146405	45.79
DBCORP	EQ	03-Jun-2021	94.35	96.00	96.00	93.15	94.00	94.00	94.11	318909	300.12	5418	162564	50.98
DBL	EQ	03-Jun-2021	550.40	554.00	569.45	551.00	560.70	562.95	561.79	825480	4637.45	27017	313264	37.95
DBREALTY	EQ	03-Jun-2021	20.10	20.10	21.10	20.00	21.10	21.10	20.84	432716	90.19	962	373259	86.26
DBSTOCKBRO	BE	03-Jun-2021	19.10	20.00	20.05	18.15	18.15	18.15	19.61	68127	13.36	275	-	-
DCAL	EQ	03-Jun-2021	206.15	207.95	214.80	207.05	211.20	211.00	211.22	1006813	2126.57	12233	387229	38.46
DCBBANK	EQ	03-Jun-2021	103.40	104.00	105.25	104.00	104.05	104.20	104.54	1650176	1725.03	14977	985913	59.75
DCI	SM	03-Jun-2021	47.80	47.50	47.50	47.50	47.50	47.50	47.50	3000	1.43	1	3000	100.00
DCM	EQ	03-Jun-2021	35.20	34.90	35.65	34.30	34.50	34.65	34.75	87941	30.56	775	50843	57.81
DCMFINSERV	EQ	03-Jun-2021	1.80	1.85	1.85	1.75	1.80	1.80	1.79	27934	0.50	63	17245	61.73
DCMNVL	EQ	03-Jun-2021	129.05	130.70	132.50	125.40	127.50	126.65	128.76	67200	86.53	626	48393	72.01
DCMSHRIRAM	EQ	03-Jun-2021	706.50	715.15	734.00	709.55	721.50	721.35	723.67	494742	3580.29	16830	140754	28.45
DCW	EQ	03-Jun-2021	36.65	37.10	37.35	36.45	37.00	36.60	36.78	1099010	404.26	4190	613579	55.83
DECCANCE	EQ	03-Jun-2021	495.50	496.75	508.50	495.05	500.00	497.55	501.17	40973	205.35	2202	21082	51.45
DEEPAKFERT	EQ	03-Jun-2021	298.35	301.00	305.00	295.10	297.00	297.00	299.84	595387	1785.23	11716	318812	53.55
DEEPAKNTR	EQ	03-Jun-2021	1752.35	1768.15	1779.95	1732.60	1741.15	1740.25	1755.47	1204687	21147.95	51956	582487	48.35
DEEPENR	EQ	03-Jun-2021	41.15	41.90	43.50	40.80	42.00	42.25	41.87	111394	46.64	860	75320	67.62
DEEPINDS	EQ	03-Jun-2021	61.10	61.95	64.15	60.45	61.00	61.10	61.56	67240	41.39	344	58182	86.53
DELTACORP	EQ	03-Jun-2021	175.65	176.80	180.50	176.35	177.35	177.70	178.35	3260454	5815.10	25805	1152396	35.34
DELTAMAGNT	EQ	03-Jun-2021	36.45	38.25	38.25	38.00	38.25	38.25	38.21	31966	12.21	122	31652	99.02
DEN	EQ	03-Jun-2021	52.60	53.35	53.85	52.25	52.80	52.85	53.16	6896439	3665.85	17170	3324452	48.21
DENORA	EQ	03-Jun-2021	349.25	352.90	356.30	334.10	344.85	345.20	347.30	38405	133.38	2799	14090	36.69
DEVIT	SM	03-Jun-2021	95.00	85.00	91.50	85.00	91.50	91.50	88.25	3000	2.65	2	3000	100.00
DFMFOODS	EQ	03-Jun-2021	399.00	402.00	407.70	392.90	396.70	396.65	399.16	148465	592.61	4449	61531	41.44
DGCONTENT	EQ	03-Jun-2021	8.50	9.00	9.15	8.50	9.15	9.00	8.89	55688	4.95	177	43655	78.39
DHAMPURSUG	EQ	03-Jun-2021	318.40	329.80	336.60	321.00	323.80	322.45	328.74	852909	2803.83	13170	350699	41.12
DHANBANK	EQ	03-Jun-2021	15.35	15.70	15.70	15.00	15.15	15.15	15.22	921505	140.23	2272	565076	61.32
DHANI	EQ	03-Jun-2021	168.95	170.00	177.35	169.00	177.35	177.35	172.92	1613276	2789.66	13808	1128440	69.95
DHANILOANS	N3	03-Jun-2021	1009.00	981.75	1005.00	973.20	1005.00	1002.60	996.49	350	3.49	8	300	85.71
DHANILOANS	N5	03-Jun-2021	1247.10	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	40	0.50	1	40	100.00
DHANILOANS	N8	03-Jun-2021	1204.60	1230.00	1230.00	1204.60	1230.00	1230.00	1217.30	14	0.17	5	10	71.43
DHANILOANS	NF	03-Jun-2021	990.00	990.05	990.05	990.05	990.05	990.05	990.05	11	0.11	1	11	100.00
DHANILOANS	NO	03-Jun-2021	932.00	970.00	970.00	970.00	970.00	970.00	970.00	4	0.04	1	4	100.00
DHANILOANS	NP	03-Jun-2021	1000.20	1027.80	1027.80	1027.80	1027.80	1027.80	1027.80	25	0.26	1	25	100.00
DHANIPP	E1	03-Jun-2021	83.60	84.50	87.75	83.75	87.75	87.75	86.09	62987	54.23	685	34454	54.70
DHANUKA	EQ	03-Jun-2021	937.30	948.50	956.75	935.15	943.00	942.25	943.06	174196	1642.77	5929	65903	37.83
DHARSUGAR	EQ	03-Jun-2021	9.90	10.25	10.35	10.00	10.35	10.35	10.21	157905	16.13	480	106672	67.55
DHFL	EQ	03-Jun-2021	17.95	18.10	18.60	17.90	18.10	18.05	18.13	2684348	486.74	4593	1221147	45.49
DHFL	N4	03-Jun-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	10	0.03	1	10	100.00
DHFL	NC	03-Jun-2021	354.95	345.04	359.00	345.04	359.00	359.00	357.51	448	1.60	7	448	100.00
DHFL	NN	03-Jun-2021	345.00	345.00	360.00	345.00	345.02	345.02	354.40	570	2.02	9	570	100.00
DHFL	NP	03-Jun-2021	350.00	350.00	360.00	350.00	360.00	360.00	353.11	781	2.76	15	781	100.00
DHFL	NS	03-Jun-2021	328.30	333.99	335.00	325.00	334.99	334.53	330.40	1428	4.72	19	1253	87.75
DHUNINV	EQ	03-Jun-2021	387.15	409.90	420.00	405.05	415.00	415.65	412.09	13037	53.72	824	8145	62.48
DIAMONDYD	EQ	03-Jun-2021	579.25	581.00	667.95	571.00	622.00	621.80	638.98	313429	2002.76	16799	57168	18.24
DIAPOWER	BZ	03-Jun-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.93	198770	1.86	97	-	-
DICIND	EQ	03-Jun-2021	432.25	449.55	475.75	441.00	467.00	468.20	459.31	107169	492.24	4152	55473	51.76
DIGISPICE	EQ	03-Jun-2021	50.00	52.50	52.50	50.25	52.50	52.50	52.42	456137	239.11	1155	241350	52.91
DISHTV	EQ	03-Jun-2021	15.15	15.35	15.50	15.15	15.25	15.25	15.30	10587501	1619.57	13708	6409988	60.54
DIVISLAB	EQ	03-Jun-2021	4214.25	4231.00	4244.00	4208.00	4233.60	4232.20	4228.07	382915	16189.91	32688	190085	49.64
DIXON	EQ	03-Jun-2021	4236.85	4280.00	4375.00	4268.25	4341.00	4324.25	4335.40	338124	14659.03	41761	157137	46.47
DLF	EQ	03-Jun-2021	290.90	293.60	303.00	292.00	297.00	297.65	298.54	12795761	38201.01	94281	1764055	13.79
DLINKINDIA	EQ	03-Jun-2021	106.60	107.15	109.60	107.10	108.40	107.95	108.36	195968	212.35	3872	92450	47.18
DMART	EQ	03-Jun-2021	3066.20	3080.00	3200.00	3075.30	3194.00	3192.70	3160.77	820805	25943.73	51381	297284	36.22
DNAMEDIA	EQ	03-Jun-2021	2.20	2.30	2.30	2.15	2.30	2.30	2.29	550984	12.60	377	490848	89.09
DOLAT	EQ	03-Jun-2021	74.10	76.25	76.40	73.50	73.95	74.10	74.87	483853	362.28	5343	287192	59.36
DOLLAR	EQ	03-Jun-2021	334.35	338.00	347.50	330.55	336.05	334.10	340.70	573490	1953.86	14573	176518	30.78
DONEAR	EQ	03-Jun-2021	36.70	37.30	38.45	36.70	37.40	37.40	37.67	181563	68.40	1543	97458	53.68
DPABHUSHAN	EQ	03-Jun-2021	162.55	162.00	162.00	151.35	156.60	155.40	157.43	43263	68.11	880	30219	69.85
DPSCLTD	EQ	03-Jun-2021	13.00	13.30	13.45	12.00	12.90	12.80	12.86	184225	23.69	485	77837	42.25
DPWIRES	EQ	03-Jun-2021	148.20	149.50	149.90	145.00	145.00	145.15	146.38	15919	23.30	388	11669	73.30
DRCSYSTEMS	BE	03-Jun-2021	291.65	284.00	295.00	284.00	291.00	291.00	286.71	363	1.04	54	-	-
DREDGECORP	EQ	03-Jun-2021	387.50	388.20	403.20	388.15	394.45	393.40	395.34	202005	798.60	6539	49073	24.29
DRREDDY	EQ	03-Jun-2021	5312.35	5310.00	5340.00	5267.00	5280.00	5282.55	5298.36	566718	30026.75	42499	305293	53.87
DSSL	EQ	03-Jun-2021	119.10	123.00	127.80	119.40	121.45	120.80	123.29	139727	172.27	2534	70813	50.68
DTIL	EQ	03-Jun-2021	317.95	328.90	361.85	320.00	355.00	356.70	346.64	84106	291.54	4967	37891	45.05
DUCON	EQ	03-Jun-2021	8.50	9.20	9.35	9.20	9.35	9.35	9.29	162148	15.06	204	141880	87.50
DVL	EQ	03-Jun-2021	187.55	213.00	224.00	204.10	208.10	209.05	211.51	724949	1533.34	11143	308943	42.62
DWARKESH	EQ	03-Jun-2021	56.00	57.70	59.20	56.20	56.35	56.45	57.52	5650576	3250.09	18634	2519871	44.59
DYNAMATECH	EQ	03-Jun-2021	1374.90	1399.00	1581.10	1375.00	1486.05	1465.70	1441.80	23024	331.96	2965	10859	47.16
DYNPRO	EQ	03-Jun-2021	522.85	531.30	552.00	510.00	513.50	515.65	524.63	57334	300.79	3810	37118	64.74
E2E	SM	03-Jun-2021	39.95	41.90	41.90	41.70	41.90	41.90	41.85	14000	5.86	6	12000	85.71
EASEMYTRIP	EQ	03-Jun-2021	362.70	368.00	397.70	365.00	370.00	374.45	382.24	7098414	27133.32	110827	1942358	27.36
EASTSILK	BE	03-Jun-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	21248	0.80	35	-	-
EASUNREYRL	BZ	03-Jun-2021	2.75	2.75	2.85	2.65	2.80	2.80	2.77	21433	0.59	32	-	-
EBBETF0423	EQ	03-Jun-2021	1132.92	1132.90	1133.99	1132.56	1132.90	1133.50	1133.32	4836	54.81	92	4309	89.10
EBBETF0425	EQ	03-Jun-2021	1047.51	1047.00	1048.00	1046.00	1048.00	1047.47	1047.73	5860	61.40	60	5819	99.30
EBBETF0430	EQ	03-Jun-2021	1158.74	1159.00	1159.97	1158.00	1159.96	1159.22	1159.59	45563	528.34	272	44420	97.49
EBBETF0431	EQ	03-Jun-2021	1041.96	1041.49	1041.97	1040.60	1041.60	1041.88	1041.75	12607	131.33	159	12493	99.10
EBIXFOREX	EQ	03-Jun-2021	668.50	667.05	685.55	667.00	667.10	668.10	677.70	2871	19.46	272	1340	46.67
ECLERX	EQ	03-Jun-2021	1265.85	1278.50	1299.00	1250.75	1256.00	1268.70	1269.76	49016	622.39	5653	28134	57.40
ECLFINANCE	NE	03-Jun-2021	1284.00	1280.00	1280.00	1275.00	1275.00	1275.76	1276.45	62	0.79	4	62	100.00
ECLFINANCE	NF	03-Jun-2021	1065.00	1065.01	1073.99	1065.00	1067.00	1067.00	1065.71	41	0.44	4	31	75.61
ECLFINANCE	NG	03-Jun-2021	975.73	977.00	983.00	976.00	976.00	976.00	978.06	71	0.69	4	71	100.00
ECLFINANCE	NJ	03-Jun-2021	945.00	949.99	949.99	945.00	949.99	949.99	945.61	298	2.82	12	267	89.60
ECLFINANCE	NM	03-Jun-2021	1026.19	1022.50	1023.00	1022.50	1022.50	1022.54	1022.54	107	1.09	4	107	100.00
ECLFINANCE	NO	03-Jun-2021	981.50	984.00	987.00	982.05	985.00	985.00	985.17	234	2.31	16	234	100.00
ECLFINANCE	NP	03-Jun-2021	1006.00	1002.00	1002.00	1000.00	1000.00	1000.00	1000.08	500	5.00	7	500	100.00
ECLFINANCE	NR	03-Jun-2021	1001.47	1007.75	1007.80	1004.00	1004.50	1004.30	1004.95	492	4.94	22	487	98.98
ECLFINANCE	NS	03-Jun-2021	991.00	985.00	985.00	985.00	985.00	985.00	985.00	250	2.46	1	250	100.00
EDELWEISS	EQ	03-Jun-2021	64.35	65.10	67.55	64.85	67.55	67.45	66.73	3188694	2127.92	10847	1584747	49.70
EDUCOMP	BZ	03-Jun-2021	3.05	3.10	3.20	3.00	3.00	3.00	3.07	151137	4.65	166	-	-
EHFLNCD	N5	03-Jun-2021	975.00	974.00	975.00	974.00	974.00	974.52	974.53	32	0.31	8	32	100.00
EHFLNCD	N6	03-Jun-2021	1034.99	1020.01	1033.00	1020.01	1033.00	1033.00	1030.72	70	0.72	7	70	100.00
EICHERMOT	EQ	03-Jun-2021	2677.75	2680.20	2774.50	2678.05	2768.00	2767.75	2736.55	1265747	34637.79	75627	334556	26.43
EIDPARRY	EQ	03-Jun-2021	416.15	424.40	427.80	419.40	423.00	423.10	423.76	464648	1968.99	13550	185682	39.96
EIFFL	SM	03-Jun-2021	79.75	76.00	76.00	76.00	76.00	76.00	76.00	800	0.61	1	800	100.00
EIHAHOTELS	EQ	03-Jun-2021	313.55	318.70	318.70	291.30	310.55	310.85	309.43	35037	108.41	1645	17176	49.02
EIHOTEL	EQ	03-Jun-2021	108.05	109.25	111.20	108.80	110.65	110.55	110.37	803859	887.24	11765	480221	59.74
EIMCOELECO	EQ	03-Jun-2021	360.85	368.60	395.00	357.60	390.95	385.65	379.83	18731	71.15	962	7787	41.57
EKC	EQ	03-Jun-2021	99.95	102.00	104.90	99.70	104.90	104.75	103.75	1215668	1261.25	8053	534954	44.00
ELECON	EQ	03-Jun-2021	120.10	122.70	125.50	120.10	123.75	123.95	123.28	2956736	3645.16	29995	1121473	37.93
ELECTCAST	EQ	03-Jun-2021	32.60	32.85	34.00	32.50	32.65	32.70	33.09	837948	277.25	2066	572337	68.30
ELECTHERM	EQ	03-Jun-2021	129.60	133.00	147.00	127.45	133.50	132.70	134.00	72355	96.96	1946	41931	57.95
ELGIEQUIP	EQ	03-Jun-2021	204.60	204.60	213.25	204.60	211.45	211.30	210.53	126498	266.32	4705	64785	51.21
ELGIRUBCO	EQ	03-Jun-2021	35.65	35.95	38.60	34.45	37.00	37.00	37.49	438894	164.54	2495	163414	37.23
EMAMILTD	EQ	03-Jun-2021	527.75	532.50	550.00	521.55	549.00	548.60	543.00	733001	3980.21	22024	361240	49.28
EMAMIPAP	EQ	03-Jun-2021	152.45	164.00	181.00	162.00	170.00	171.30	173.29	1666098	2887.20	33677	334634	20.08
EMAMIREAL	EQ	03-Jun-2021	61.55	62.10	65.30	61.65	63.50	63.30	63.65	146009	92.94	1994	83180	56.97
EMBASSY	RR	03-Jun-2021	324.49	324.60	326.00	323.00	324.50	324.47	323.99	675600	2188.91	2232	639200	94.61
EMCO	BZ	03-Jun-2021	1.90	1.95	1.95	1.90	1.90	1.95	1.95	39467	0.77	76	-	-
EMKAY	EQ	03-Jun-2021	79.35	79.70	81.50	78.70	79.90	79.50	80.24	94664	75.96	1567	56324	59.50
EMMBI	EQ	03-Jun-2021	98.50	100.00	108.05	97.80	105.55	105.65	104.90	289441	303.63	5274	111356	38.47
ENDURANCE	EQ	03-Jun-2021	1484.15	1484.15	1525.00	1472.50	1512.00	1501.70	1491.98	67363	1005.05	4663	38574	57.26
ENERGYDEV	EQ	03-Jun-2021	10.05	10.40	10.40	10.00	10.20	10.10	10.18	60030	6.11	229	37911	63.15
ENGINERSIN	EQ	03-Jun-2021	85.30	85.95	86.05	84.50	84.70	84.90	85.27	2770644	2362.61	12538	1274984	46.02
ENIL	EQ	03-Jun-2021	172.00	173.05	177.70	171.00	176.00	176.45	174.92	150514	263.28	3261	85268	56.65
EPL	EQ	03-Jun-2021	248.35	249.00	253.00	248.00	250.95	250.40	250.81	531291	1332.53	11779	316409	59.55
EQ30	EQ	03-Jun-2021	416.83	421.00	421.00	408.00	409.00	409.71	409.74	2534	10.38	222	2396	94.55
EQUITAS	EQ	03-Jun-2021	88.05	88.70	91.65	88.15	90.35	90.25	89.59	2728927	2444.88	13821	1704840	62.47
EQUITASBNK	EQ	03-Jun-2021	60.45	60.90	62.00	60.60	61.15	60.90	61.30	395012	242.13	2618	179731	45.50
ERFLNCDI	N4	03-Jun-2021	955.37	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
ERFLNCDI	N5	03-Jun-2021	929.50	928.85	928.85	899.00	899.00	899.00	899.30	490	4.41	2	490	100.00
ERIS	EQ	03-Jun-2021	698.65	701.80	704.35	693.00	696.00	697.55	697.38	70107	488.91	4504	29613	42.24
EROSMEDIA	EQ	03-Jun-2021	30.05	30.10	31.50	30.05	30.35	30.35	30.65	517534	158.65	2320	298746	57.72
ESABINDIA	EQ	03-Jun-2021	1819.80	1828.85	1855.00	1807.05	1815.00	1812.00	1823.72	12758	232.67	1377	5373	42.11
ESCORTS	EQ	03-Jun-2021	1161.45	1167.70	1220.00	1162.75	1218.95	1216.05	1201.74	4952087	59511.12	124938	1540571	31.11
ESSARSHPNG	EQ	03-Jun-2021	9.60	9.80	10.50	9.60	10.15	10.25	10.17	578637	58.85	1165	342523	59.19
ESTER	EQ	03-Jun-2021	134.90	135.15	142.00	135.15	140.10	140.05	139.62	433092	604.67	5914	197524	45.61
EVEREADY	EQ	03-Jun-2021	315.80	318.75	339.00	315.00	329.00	328.85	330.75	1966264	6503.46	29438	928215	47.21
EVERESTIND	EQ	03-Jun-2021	391.70	394.60	405.95	391.00	392.50	393.60	398.42	138548	552.00	4717	56310	40.64
EXCEL	BE	03-Jun-2021	2.40	2.45	2.45	2.30	2.35	2.35	2.38	67651	1.61	89	-	-
EXCELINDUS	EQ	03-Jun-2021	1082.40	1109.80	1177.00	1109.05	1131.00	1133.90	1149.63	138131	1588.00	12839	50342	36.45
EXIDEIND	EQ	03-Jun-2021	193.15	193.90	194.55	192.30	192.75	192.85	193.26	2430393	4697.04	27617	736525	30.30
EXPLEOSOL	EQ	03-Jun-2021	601.55	602.00	607.00	593.15	599.80	597.30	598.86	34854	208.73	1928	27274	78.25
FACT	EQ	03-Jun-2021	122.90	122.50	125.45	122.50	123.70	123.35	123.76	207547	256.87	3078	61319	29.54
FAIRCHEMOR	EQ	03-Jun-2021	932.45	930.70	939.00	910.00	926.00	924.05	926.39	40019	370.73	4152	13432	33.56
FCL	EQ	03-Jun-2021	91.85	92.60	93.30	90.00	90.45	90.25	91.19	511158	466.11	4473	296208	57.95
FCONSUMER	EQ	03-Jun-2021	7.40	7.45	8.00	7.35	7.90	7.80	7.73	42333587	3272.51	22188	14699272	34.72
FCSSOFT	BE	03-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1017646	13.74	694	-	-
FDC	EQ	03-Jun-2021	339.95	339.95	341.95	336.00	337.70	336.95	337.28	358646	1209.66	7292	272717	76.04
FEDERALBNK	EQ	03-Jun-2021	87.60	87.95	89.25	87.75	87.90	88.00	88.31	18196232	16069.28	47620	3576423	19.65
FEL	EQ	03-Jun-2021	9.65	9.80	10.10	9.65	10.10	10.10	10.01	1962371	196.48	2482	1276838	65.07
FELDVR	EQ	03-Jun-2021	12.75	12.75	13.35	12.70	13.35	13.35	13.19	102918	13.57	418	63394	61.60
FIEMIND	EQ	03-Jun-2021	662.45	670.00	685.85	669.95	673.00	673.00	679.17	51237	347.99	3907	25662	50.08
FILATEX	EQ	03-Jun-2021	93.65	93.95	101.00	93.95	98.30	97.80	98.08	790540	775.36	5422	488055	61.74
FILDF2GP	MF	03-Jun-2021	0.29	0.29	0.29	0.28	0.29	0.29	0.29	409	0.00	4	405	99.02
FILDF2GPD	MF	03-Jun-2021	0.63	0.67	0.67	0.67	0.67	0.67	0.67	2	0.00	1	2	100.00
FINCABLES	EQ	03-Jun-2021	462.10	463.00	465.40	455.00	456.90	457.25	459.16	451461	2072.93	15886	200020	44.31
FINEORG	EQ	03-Jun-2021	3044.25	3080.00	3080.00	2975.00	2995.00	2988.00	3008.83	58640	1764.38	7539	24514	41.80
FINPIPE	EQ	03-Jun-2021	171.75	173.50	173.50	169.00	170.40	169.70	170.87	629285	1075.25	12618	313174	49.77
FLEXITUFF	BE	03-Jun-2021	23.35	23.75	24.50	22.20	24.50	23.85	22.89	10582	2.42	73	-	-
FLFL	EQ	03-Jun-2021	61.00	62.80	64.05	62.00	64.05	64.05	63.50	185156	117.58	1356	130729	70.60
FLUOROCHEM	EQ	03-Jun-2021	927.75	940.00	1060.00	940.00	998.00	1004.50	1008.41	1775570	17905.07	79782	211584	11.92
FMGOETZE	EQ	03-Jun-2021	332.80	335.00	340.70	327.80	332.95	331.60	334.84	607672	2034.75	12698	281248	46.28
FMNL	EQ	03-Jun-2021	15.15	15.65	15.90	14.85	15.90	15.90	15.66	134252	21.02	417	95154	70.88
FOCUS	SM	03-Jun-2021	22.60	23.25	23.70	23.25	23.70	23.70	23.54	12000	2.82	4	12000	100.00
FORCEMOT	EQ	03-Jun-2021	1196.50	1207.00	1208.00	1195.00	1199.15	1197.90	1201.41	17208	206.74	1695	9935	57.73
FORTIS	EQ	03-Jun-2021	228.55	229.90	230.70	225.60	227.05	227.25	228.22	3377938	7709.04	21632	1799037	53.26
FOSECOIND	EQ	03-Jun-2021	1402.05	1417.00	1422.05	1391.00	1412.00	1412.75	1410.21	2718	38.33	449	1922	70.71
FRETAIL	EQ	03-Jun-2021	50.00	50.85	52.50	50.10	52.50	52.50	51.95	2943603	1529.24	9131	1765936	59.99
FSC	EQ	03-Jun-2021	78.60	80.95	82.50	76.15	82.50	82.50	81.54	133255	108.66	1241	85057	63.83
FSL	EQ	03-Jun-2021	146.50	146.90	150.65	146.55	149.00	148.70	148.83	4002684	5957.09	35593	1325308	33.11
G5	EQ	03-Jun-2021	48.35	48.31	48.36	48.30	48.31	48.30	48.31	1975	0.95	23	1873	94.84
GABRIEL	EQ	03-Jun-2021	117.25	118.50	128.70	117.80	128.50	127.75	125.13	2186605	2736.05	23676	860180	39.34
GAEL	EQ	03-Jun-2021	165.45	166.55	169.00	163.10	164.00	164.00	165.50	417015	690.16	5931	246307	59.06
GAIL	EQ	03-Jun-2021	158.85	159.80	162.25	158.70	161.00	161.05	160.64	11743382	18864.91	77900	3504905	29.85
GAL	BE	03-Jun-2021	2.15	2.25	2.25	2.05	2.15	2.15	2.07	1843408	38.19	642	-	-
GALAXYSURF	EQ	03-Jun-2021	2969.10	2985.00	3000.00	2971.00	2980.35	2985.75	2990.79	21551	644.55	4174	12297	57.06
GALLANTT	EQ	03-Jun-2021	59.10	59.90	60.95	58.50	58.50	58.65	59.43	84852	50.43	1451	47136	55.55
GALLISPAT	EQ	03-Jun-2021	49.90	50.80	51.00	45.45	47.25	46.35	47.49	345478	164.06	3432	233522	67.59
GAMMNINFRA	EQ	03-Jun-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	612223	10.41	193	612223	100.00
GANDHITUBE	EQ	03-Jun-2021	321.40	326.00	339.55	325.85	333.00	332.95	333.06	42281	140.82	2462	26902	63.63
GANECOS	EQ	03-Jun-2021	541.40	540.00	570.90	540.00	559.00	558.10	555.88	44651	248.21	1798	32761	73.37
GANESHHOUC	EQ	03-Jun-2021	79.10	87.00	87.00	82.30	87.00	87.00	86.76	209642	181.89	828	184208	87.87
GANGAFORGE	SM	03-Jun-2021	77.00	78.00	79.55	73.25	79.55	78.30	77.22	96000	74.13	12	40000	41.67
GANGESSECU	EQ	03-Jun-2021	73.10	73.10	74.00	72.20	72.20	72.25	72.90	5896	4.30	79	5132	87.04
GARFIBRES	EQ	03-Jun-2021	2847.25	2861.50	2895.85	2828.85	2880.00	2861.60	2852.29	30072	857.74	3054	24405	81.16
GATI	EQ	03-Jun-2021	123.15	124.15	126.55	121.85	123.00	123.20	123.85	1739942	2154.99	16472	358144	20.58
GAYAHWS	BE	03-Jun-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.07	955428	10.25	376	-	-
GAYAPROJ	EQ	03-Jun-2021	35.80	36.00	36.50	35.15	35.55	35.65	35.88	532818	191.17	2121	310831	58.34
GDL	EQ	03-Jun-2021	296.65	298.85	313.70	298.85	306.40	306.85	307.99	793166	2442.86	16637	428680	54.05
GEECEE	EQ	03-Jun-2021	112.95	113.70	114.30	110.70	111.45	111.65	112.46	15917	17.90	605	7403	46.51
GEEKAYWIRE	EQ	03-Jun-2021	87.15	91.95	92.00	87.60	88.00	89.05	88.91	30359	26.99	146	14524	47.84
GENCON	EQ	03-Jun-2021	44.90	45.90	47.25	44.50	45.10	45.35	45.86	36984	16.96	516	18544	50.14
GENESYS	EQ	03-Jun-2021	97.55	99.45	102.00	97.20	100.40	101.45	99.84	30560	30.51	351	25581	83.71
GENUSPAPER	EQ	03-Jun-2021	9.75	9.95	9.95	9.50	9.60	9.60	9.68	358587	34.71	638	209744	58.49
GENUSPOWER	EQ	03-Jun-2021	50.40	50.90	51.70	50.35	50.55	50.60	50.86	449145	228.43	3266	319046	71.03
GEOJITFSL	EQ	03-Jun-2021	65.50	65.95	68.00	65.60	67.10	67.00	66.86	527143	352.45	4234	224103	42.51
GEPIL	EQ	03-Jun-2021	288.05	291.00	295.00	289.45	292.35	292.20	292.59	197261	577.17	4201	119333	60.49
GESHIP	EQ	03-Jun-2021	429.40	430.00	445.00	416.00	431.15	431.05	433.95	602304	2613.72	21629	217453	36.10
GET&D	EQ	03-Jun-2021	134.90	136.00	136.30	131.25	132.55	132.60	133.15	255290	339.92	4138	114938	45.02
GFLLIMITED	EQ	03-Jun-2021	83.70	84.75	87.00	80.30	82.00	81.90	83.90	397623	333.61	7573	168900	42.48
GHCL	EQ	03-Jun-2021	261.90	263.25	268.35	262.25	266.95	267.00	265.13	316764	839.85	9072	190091	60.01
GICHSGFIN	EQ	03-Jun-2021	139.25	141.00	147.30	140.00	143.10	143.40	143.65	2908284	4177.61	24321	750983	25.82
GICRE	EQ	03-Jun-2021	197.20	199.90	205.45	198.10	200.45	200.00	202.46	2562957	5189.03	31012	516974	20.17
GILLANDERS	EQ	03-Jun-2021	42.55	43.85	44.00	42.75	43.95	43.65	43.69	4718	2.06	38	3485	73.87
GILLETTE	EQ	03-Jun-2021	5620.30	5635.00	5645.00	5600.00	5625.00	5623.95	5621.14	9945	559.02	1341	7618	76.60
GINNIFILA	EQ	03-Jun-2021	29.35	29.45	30.60	29.45	30.50	30.45	30.12	224580	67.64	1172	143739	64.00
GIPCL	EQ	03-Jun-2021	82.90	83.45	83.70	81.60	81.90	81.95	82.43	649600	535.49	6152	416053	64.05
GISOLUTION	EQ	03-Jun-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	4051	0.12	3	4051	100.00
GKWLIMITED	EQ	03-Jun-2021	580.55	650.00	650.00	590.00	604.90	595.30	614.68	4280	26.31	812	1434	33.50
GLAND	EQ	03-Jun-2021	3160.10	3188.55	3201.45	3169.00	3180.00	3180.55	3184.85	124328	3959.66	11937	69683	56.05
GLAXO	EQ	03-Jun-2021	1524.35	1524.40	1532.80	1505.10	1520.20	1520.65	1522.81	33191	505.44	3140	20384	61.41
GLENMARK	EQ	03-Jun-2021	614.80	617.20	624.70	613.50	617.25	616.45	619.14	2318555	14355.16	36427	422570	18.23
GLOBAL	EQ	03-Jun-2021	53.60	54.95	54.95	51.10	52.30	52.25	52.31	32237	16.86	231	22830	70.82
GLOBALVECT	EQ	03-Jun-2021	48.05	48.30	49.35	47.55	47.90	48.10	48.53	25988	12.61	666	13804	53.12
GLOBE	BE	03-Jun-2021	52.70	54.00	54.00	52.50	53.00	53.15	53.08	4962	2.63	26	-	-
GLOBUSSPR	EQ	03-Jun-2021	323.30	326.00	337.50	323.45	336.50	334.40	330.02	325478	1074.14	10107	186952	57.44
GMBREW	EQ	03-Jun-2021	438.65	439.90	505.90	435.05	493.90	492.70	478.50	851899	4076.33	35120	204191	23.97
GMDCLTD	EQ	03-Jun-2021	72.35	73.00	75.20	72.60	73.50	73.45	73.90	1704856	1259.89	7846	555864	32.60
GMMPFAUDLR	EQ	03-Jun-2021	4893.45	4947.80	4960.00	4865.00	4914.00	4911.05	4915.14	56437	2773.96	9689	24445	43.31
GMRINFRA	EQ	03-Jun-2021	26.20	26.25	26.65	26.05	26.20	26.15	26.33	9860224	2595.79	19678	3522971	35.73
GNA	EQ	03-Jun-2021	446.85	446.85	452.00	439.50	440.05	441.35	444.21	156019	693.05	5177	82094	52.62
GNFC	EQ	03-Jun-2021	374.85	376.70	390.90	373.70	387.75	387.30	383.17	773820	2965.02	13505	412796	53.35
GOACARBON	EQ	03-Jun-2021	342.30	354.00	359.40	343.05	359.40	359.05	356.75	218149	778.25	5449	91004	41.72
GOCLCORP	EQ	03-Jun-2021	231.95	228.40	252.00	228.00	241.00	241.05	241.49	89218	215.45	2348	65982	73.96
GODFRYPHLP	EQ	03-Jun-2021	907.85	908.00	918.60	902.05	915.00	913.30	909.39	155102	1410.48	5368	118815	76.60
GODHA	BE	03-Jun-2021	40.30	38.35	42.00	38.35	41.90	41.90	41.19	295	0.12	6	-	-
GODREJAGRO	EQ	03-Jun-2021	557.85	562.90	567.00	555.60	562.65	563.45	561.61	163238	916.77	8492	79653	48.80
GODREJCP	EQ	03-Jun-2021	850.60	852.90	865.50	850.00	864.00	864.35	860.76	858017	7385.48	20847	370871	43.22
GODREJIND	EQ	03-Jun-2021	526.30	528.00	532.95	525.00	527.00	527.10	528.86	125189	662.07	6075	53665	42.87
GODREJPROP	EQ	03-Jun-2021	1390.65	1399.85	1429.70	1392.15	1404.10	1406.60	1413.83	1638946	23171.93	55214	484970	29.59
GOENKA	BZ	03-Jun-2021	1.40	1.40	1.45	1.40	1.45	1.45	1.43	902789	12.89	314	-	-
GOKEX	EQ	03-Jun-2021	136.35	137.00	149.75	135.00	148.60	148.65	144.78	2154206	3118.82	22890	935123	43.41
GOKUL	EQ	03-Jun-2021	32.70	33.95	38.75	33.70	37.00	37.45	37.25	3352844	1248.90	14877	1250318	37.29
GOKULAGRO	EQ	03-Jun-2021	41.00	40.10	42.80	40.10	41.85	41.95	42.10	733549	308.80	4396	464452	63.32
GOLDBEES	EQ	03-Jun-2021	42.57	42.92	42.92	42.47	42.51	42.51	42.63	4499242	1918.06	16336	3992031	88.73
GOLDENTOBC	EQ	03-Jun-2021	47.40	47.75	51.50	46.60	50.50	50.55	50.24	110495	55.51	1440	61194	55.38
GOLDIAM	EQ	03-Jun-2021	417.25	411.00	423.75	411.00	416.10	415.65	418.78	37487	156.99	2022	21456	57.24
GOLDSHARE	EQ	03-Jun-2021	43.10	43.40	43.40	42.90	42.95	42.95	43.06	103899	44.73	583	69659	67.04
GOLDTECH	EQ	03-Jun-2021	10.75	11.20	11.20	10.70	11.15	11.15	11.07	61729	6.83	242	29103	47.15
GOODLUCK	EQ	03-Jun-2021	105.65	106.00	121.00	103.90	115.45	113.10	113.53	2830299	3213.28	30141	1052389	37.18
GOODYEAR	EQ	03-Jun-2021	978.70	988.70	988.70	974.25	977.10	976.45	980.43	41853	410.34	5324	27785	66.39
GPIL	EQ	03-Jun-2021	964.00	969.90	984.00	958.30	972.00	967.15	969.97	135670	1315.95	6590	73343	54.06
GPPL	EQ	03-Jun-2021	104.00	104.95	107.45	104.00	104.70	105.00	105.71	1082011	1143.76	9860	670123	61.93
GPTINFRA	EQ	03-Jun-2021	57.70	57.10	58.70	55.25	55.95	55.55	56.69	149398	84.69	1961	90814	60.79
GRANULES	EQ	03-Jun-2021	315.20	316.60	325.90	315.40	323.95	323.35	322.59	5006298	16149.75	47435	1744005	34.84
GRAPHITE	EQ	03-Jun-2021	750.05	756.90	780.90	752.05	759.00	761.85	766.80	2039833	15641.41	46787	442213	21.68
GRASIM	EQ	03-Jun-2021	1442.25	1445.20	1464.00	1436.05	1457.80	1458.75	1453.75	1006763	14635.85	37994	361002	35.86
GRAVITA	EQ	03-Jun-2021	101.90	102.50	104.50	100.90	101.90	101.95	102.76	103936	106.81	2311	52278	50.30
GREAVESCOT	EQ	03-Jun-2021	127.15	127.30	129.00	127.25	128.40	128.00	128.24	642566	824.01	14967	354202	55.12
GREENLAM	EQ	03-Jun-2021	1247.30	1260.00	1286.00	1241.00	1245.00	1257.65	1269.18	4707	59.74	814	2888	61.36
GREENPANEL	EQ	03-Jun-2021	251.95	251.00	253.05	242.10	245.90	244.60	247.24	300911	743.98	9403	222096	73.81
GREENPLY	EQ	03-Jun-2021	197.75	202.00	202.00	196.00	196.60	196.60	197.77	434437	859.20	7266	202067	46.51
GREENPOWER	EQ	03-Jun-2021	2.30	2.30	2.40	2.30	2.40	2.40	2.34	3224550	75.41	2020	2116199	65.63
GRETEX	SM	03-Jun-2021	10.25	10.25	10.25	10.25	10.25	10.25	10.25	12000	1.23	1	12000	100.00
GRINDWELL	EQ	03-Jun-2021	1214.10	1218.75	1229.30	1195.00	1209.05	1204.45	1207.27	68147	822.72	5260	27450	40.28
GROBTEA	EQ	03-Jun-2021	926.90	925.00	973.00	910.00	973.00	971.20	945.37	2172	20.53	600	1005	46.27
GRPLTD	EQ	03-Jun-2021	1048.35	1049.20	1071.05	1026.00	1040.00	1047.35	1051.55	2237	23.52	238	1492	66.70
GRSE	EQ	03-Jun-2021	182.85	182.10	192.50	182.10	186.25	185.70	188.31	1139938	2146.67	14440	366598	32.16
GSCLCEMENT	EQ	03-Jun-2021	39.70	39.95	40.45	39.50	40.20	40.00	39.98	281726	112.64	2658	137548	48.82
GSFC	EQ	03-Jun-2021	103.70	104.40	109.75	104.00	109.30	109.00	107.50	5271123	5666.47	36964	2214450	42.01
GSPL	EQ	03-Jun-2021	279.95	287.00	289.20	281.05	284.00	286.65	286.24	2596448	7432.11	34179	1056455	40.69
GSS	EQ	03-Jun-2021	65.55	66.80	67.55	65.05	65.15	65.50	66.48	174988	116.34	1782	123707	70.69
GTL	EQ	03-Jun-2021	10.15	10.65	10.65	10.35	10.65	10.65	10.64	865625	92.10	781	587624	67.88
GTLINFRA	EQ	03-Jun-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	42758587	490.19	7943	30108138	70.41
GTPL	EQ	03-Jun-2021	156.80	158.50	176.50	157.00	163.90	163.50	168.71	930954	1570.63	18649	368391	39.57
GUFICBIO	EQ	03-Jun-2021	192.65	193.65	194.40	187.25	189.85	189.20	189.89	566764	1076.25	14829	238165	42.02
GUJALKALI	EQ	03-Jun-2021	413.10	416.60	419.70	404.75	407.30	407.05	410.44	445237	1827.43	7859	189765	42.62
GUJAPOLLO	EQ	03-Jun-2021	226.10	223.45	228.95	219.00	220.15	221.10	223.18	19709	43.99	884	12088	61.33
GUJGASLTD	EQ	03-Jun-2021	566.50	570.95	584.00	560.45	580.00	580.75	575.28	3925906	22584.89	83409	1272876	32.42
GUJRAFFIA	BE	03-Jun-2021	71.35	70.50	73.00	68.00	72.35	71.40	70.06	7136	5.00	45	-	-
GULFOILLUB	EQ	03-Jun-2021	701.45	709.00	709.00	698.00	699.00	699.05	702.04	43389	304.61	3415	30367	69.99
GULFPETRO	EQ	03-Jun-2021	58.80	59.10	63.30	59.10	61.50	61.90	61.72	2271965	1402.25	9212	546775	24.07
GULPOLY	EQ	03-Jun-2021	162.40	165.00	171.50	162.20	169.90	166.85	165.24	130304	215.31	1682	91508	70.23
HAL	EQ	03-Jun-2021	1037.05	1050.00	1053.00	1040.00	1049.35	1049.10	1047.81	179403	1879.81	8625	91804	51.17
HAPPSTMNDS	EQ	03-Jun-2021	888.10	909.00	918.45	892.20	900.30	903.35	905.32	4042105	36594.06	104326	753335	18.64
HARRMALAYA	EQ	03-Jun-2021	185.30	193.50	195.50	189.15	190.65	190.90	192.28	294282	565.85	9462	68058	23.13
HATHWAY	EQ	03-Jun-2021	25.75	26.00	26.35	25.55	25.80	25.70	25.89	6103268	1580.09	9938	3331652	54.59
HATSUN	EQ	03-Jun-2021	857.85	862.15	879.70	848.00	857.95	856.75	857.63	20232	173.52	2410	8482	41.92
HAVELLS	EQ	03-Jun-2021	1046.70	1051.00	1081.00	1046.10	1071.95	1072.55	1063.76	2154185	22915.41	61573	839256	38.96
HAVISHA	BE	03-Jun-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	20312	0.22	31	-	-
HBANKETF	EQ	03-Jun-2021	351.99	352.58	355.95	352.49	354.00	353.84	354.59	5289	18.75	100	5130	96.99
HBLPOWER	EQ	03-Jun-2021	45.15	45.00	46.15	44.35	44.60	44.60	45.19	1061074	479.47	6721	494190	46.57
HBSL	EQ	03-Jun-2021	17.85	17.90	18.55	17.25	17.40	17.55	17.78	9309	1.65	174	7747	83.22
HCC	EQ	03-Jun-2021	10.25	10.40	10.75	10.35	10.65	10.65	10.67	6776023	723.11	6400	4389324	64.78
HCG	EQ	03-Jun-2021	183.60	185.90	186.70	181.15	181.90	182.15	182.76	80457	147.04	2469	47293	58.78
HCL-INSYS	EQ	03-Jun-2021	11.25	11.45	11.65	10.85	11.30	11.35	11.30	2430377	274.53	4859	936320	38.53
HCLTECH	EQ	03-Jun-2021	943.75	945.00	949.80	937.00	939.00	939.45	940.11	4164240	39148.51	100377	2775056	66.64
HDFC	EQ	03-Jun-2021	2562.15	2568.00	2603.00	2556.45	2578.30	2584.00	2578.13	3636647	93757.45	134160	1941254	53.38
HDFC	W3	03-Jun-2021	798.70	818.00	826.45	800.05	810.00	807.70	814.04	15600	126.99	26	9600	61.54
HDFCAMC	EQ	03-Jun-2021	3014.60	3045.00	3080.00	3016.05	3050.00	3051.10	3046.26	290567	8851.41	19460	102202	35.17
HDFCBANK	EQ	03-Jun-2021	1504.00	1508.00	1524.95	1487.75	1521.60	1520.55	1514.65	5143630	77907.80	157719	2137844	41.56
HDFCLIFE	EQ	03-Jun-2021	675.90	679.75	683.30	676.60	678.95	678.45	680.18	2861563	19463.64	69548	1545183	54.00
HDFCMFGETF	EQ	03-Jun-2021	43.66	43.98	43.98	43.50	43.56	43.57	43.73	224761	98.28	1021	167522	74.53
HDFCNIFETF	EQ	03-Jun-2021	164.99	166.53	166.53	165.10	165.95	165.87	165.73	19579	32.45	340	16492	84.23
HDFCSENETF	EQ	03-Jun-2021	549.79	545.00	554.99	545.00	553.00	551.94	553.01	2031	11.23	171	1570	77.30
HDIL	BZ	03-Jun-2021	5.35	5.30	5.60	5.30	5.55	5.55	5.51	454136	25.04	611	-	-
HEG	EQ	03-Jun-2021	2081.60	2100.35	2236.00	2100.35	2221.00	2215.30	2190.20	904197	19803.73	62937	237459	26.26
HEIDELBERG	EQ	03-Jun-2021	252.35	254.90	256.75	251.50	252.95	252.45	254.17	272397	692.35	6882	139781	51.32
HEMIPROP	EQ	03-Jun-2021	133.45	136.90	140.10	133.65	140.10	140.10	136.42	3244910	4426.55	17270	1876930	57.84
HERANBA	EQ	03-Jun-2021	772.90	782.00	789.80	752.10	758.90	758.00	769.38	601984	4631.55	19016	264899	44.00
HERCULES	EQ	03-Jun-2021	136.40	137.95	138.85	136.00	137.20	136.55	137.15	108084	148.23	2352	58004	53.67
HERITGFOOD	EQ	03-Jun-2021	370.65	373.90	381.35	369.30	378.45	377.40	376.86	580306	2186.96	15960	223203	38.46
HEROMOTOCO	EQ	03-Jun-2021	2972.60	2984.00	3014.00	2962.00	3006.00	3008.35	2989.05	851280	25445.18	48866	258676	30.39
HESTERBIO	EQ	03-Jun-2021	2719.00	2741.40	2769.75	2670.45	2699.55	2697.25	2707.90	17199	465.73	1909	11584	67.35
HEXATRADEX	EQ	03-Jun-2021	112.40	112.40	115.90	111.50	115.05	115.15	113.38	50616	57.39	260	35419	69.98
HFCL	EQ	03-Jun-2021	45.05	45.70	47.10	44.80	46.30	46.15	46.13	16096270	7424.84	34354	5388991	33.48
HGINFRA	EQ	03-Jun-2021	399.45	402.00	426.15	393.60	411.35	409.10	410.40	540977	2220.15	19615	201691	37.28
HGS	EQ	03-Jun-2021	1952.70	1960.00	2098.90	1960.00	2041.00	2029.55	2022.33	261657	5291.56	27084	161525	61.73
HIKAL	EQ	03-Jun-2021	401.55	421.60	421.60	411.30	421.60	421.60	420.04	808190	3394.73	9134	297044	36.75
HIL	EQ	03-Jun-2021	4662.25	4696.00	4820.00	4576.30	4694.10	4708.45	4692.88	24257	1138.35	7479	12803	52.78
HILTON	BE	03-Jun-2021	12.55	12.60	13.10	12.40	13.05	12.90	12.89	19529	2.52	109	-	-
HIMATSEIDE	EQ	03-Jun-2021	170.40	171.75	172.70	168.70	169.75	169.25	170.32	155481	264.82	3690	91233	58.68
HINDALCO	EQ	03-Jun-2021	398.80	403.00	405.50	398.00	398.70	399.20	400.95	12441261	49883.04	110970	2449715	19.69
HINDCOMPOS	EQ	03-Jun-2021	310.35	312.55	314.90	306.30	311.50	310.50	310.72	5199	16.15	320	3693	71.03
HINDCON	SM	03-Jun-2021	35.70	36.90	36.90	34.70	34.70	34.70	35.28	24000	8.47	6	8000	33.33
HINDCOPPER	EQ	03-Jun-2021	162.60	163.90	166.35	161.05	161.95	161.85	163.56	5037510	8239.30	30038	1985539	39.42
HINDMOTORS	EQ	03-Jun-2021	7.80	7.95	8.05	7.80	8.00	7.90	7.94	208799	16.58	618	153758	73.64
HINDNATGLS	EQ	03-Jun-2021	33.40	34.00	35.05	33.95	34.85	34.75	34.86	49611	17.30	421	41358	83.36
HINDOILEXP	EQ	03-Jun-2021	106.20	110.00	110.60	104.75	105.20	105.20	106.72	1943349	2073.87	17877	826087	42.51
HINDPETRO	EQ	03-Jun-2021	288.40	289.00	290.65	286.50	287.50	287.65	288.33	2639558	7610.51	39188	1148790	43.52
HINDUNILVR	EQ	03-Jun-2021	2358.80	2369.00	2371.05	2345.00	2361.25	2363.25	2356.66	868532	20468.36	58649	467086	53.78
HINDZINC	EQ	03-Jun-2021	324.40	326.95	327.00	323.50	324.90	324.70	325.24	1355911	4409.93	22187	494962	36.50
HIRECT	EQ	03-Jun-2021	138.75	140.35	152.00	139.50	147.60	148.10	147.36	155784	229.56	3285	105037	67.42
HISARMETAL	EQ	03-Jun-2021	111.25	111.30	114.90	111.30	114.20	114.25	113.91	11269	12.84	246	6032	53.53
HITECH	EQ	03-Jun-2021	404.20	407.00	418.00	407.00	414.00	415.35	413.52	59521	246.13	1620	25489	42.82
HITECHCORP	EQ	03-Jun-2021	173.75	175.75	177.00	172.20	177.00	175.60	175.72	15158	26.64	263	11794	77.81
HITECHGEAR	EQ	03-Jun-2021	241.30	245.95	246.00	233.85	241.85	239.75	239.31	17509	41.90	1151	10046	57.38
HLEGLAS	EQ	03-Jun-2021	3395.70	3428.00	3475.00	3370.60	3425.00	3397.05	3432.84	9710	333.33	1565	6299	64.87
HLVLTD	EQ	03-Jun-2021	7.55	7.65	9.05	7.50	9.05	9.05	8.71	3804311	331.34	4323	2099747	55.19
HMT	BZ	03-Jun-2021	31.95	32.50	33.00	31.00	31.80	31.50	31.72	22013	6.98	140	-	-
HMVL	EQ	03-Jun-2021	87.40	88.40	94.00	87.65	91.50	91.15	91.51	180376	165.05	2140	97222	53.90
HNDFDS	EQ	03-Jun-2021	2125.70	2170.00	2170.00	2091.00	2104.90	2103.05	2108.47	27202	573.55	3677	20536	75.49
HNGSNGBEES	EQ	03-Jun-2021	351.00	353.99	353.99	350.30	351.75	351.71	351.85	1057	3.72	119	734	69.44
HOMEFIRST	EQ	03-Jun-2021	565.55	569.00	569.70	559.05	562.00	562.85	563.99	67647	381.52	3592	30978	45.79
HONAUT	EQ	03-Jun-2021	41933.05	41850.00	42200.00	41850.00	41900.00	41945.55	41997.49	2896	1216.25	1590	1587	54.80
HONDAPOWER	EQ	03-Jun-2021	1048.00	1079.00	1090.00	1066.60	1076.00	1074.75	1081.11	21145	228.60	2059	13193	62.39
HOVS	EQ	03-Jun-2021	53.90	55.90	56.00	53.95	54.00	54.45	54.93	9912	5.45	179	7257	73.21
HPL	EQ	03-Jun-2021	54.25	54.95	55.15	53.65	54.20	54.05	54.21	136668	74.09	1016	103812	75.96
HSCL	EQ	03-Jun-2021	52.10	52.60	52.95	51.35	51.60	51.70	52.16	4941793	2577.40	14586	1801584	36.46
HSIL	EQ	03-Jun-2021	233.35	233.00	239.00	230.00	231.00	231.10	233.73	255033	596.10	6442	124007	48.62
HTMEDIA	EQ	03-Jun-2021	26.35	26.70	27.20	24.30	25.45	25.35	25.79	497990	128.43	2337	346976	69.68
HUBTOWN	EQ	03-Jun-2021	21.65	21.85	22.70	21.65	22.70	22.65	22.58	168762	38.10	583	116989	69.32
HUDCO	EQ	03-Jun-2021	50.00	51.50	51.70	49.60	49.75	49.85	50.66	8106256	4106.84	21676	3115348	38.43
HUDCO	N2	03-Jun-2021	1249.50	1248.01	1250.00	1248.00	1250.00	1250.00	1248.89	1302	16.26	7	1102	84.64
HUDCO	N3	03-Jun-2021	1047.47	1050.00	1050.00	1047.21	1049.80	1049.88	1048.15	1561	16.36	19	1515	97.05
HUDCO	N5	03-Jun-2021	1201.00	1193.75	1194.30	1193.65	1194.30	1194.30	1193.90	150	1.79	3	100	66.67
HUDCO	N8	03-Jun-2021	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	100	1.26	1	100	100.00
HUDCO	N9	03-Jun-2021	1270.00	1275.90	1275.90	1275.90	1275.90	1275.90	1275.90	507	6.47	1	507	100.00
HUDCO	NB	03-Jun-2021	1292.00	1311.24	1311.24	1311.24	1311.24	1311.24	1311.24	3000	39.34	1	3000	100.00
HUDCO	ND	03-Jun-2021	1312.21	1310.00	1312.00	1310.00	1311.99	1311.99	1310.86	1380	18.09	21	965	69.93
HUDCO	NE	03-Jun-2021	1461.61	1461.00	1461.00	1450.10	1457.50	1457.50	1458.25	272	3.97	6	220	80.88
HUHTAMAKI	EQ	03-Jun-2021	287.40	291.70	306.80	288.45	304.15	303.35	301.08	1098087	3306.16	15959	354890	32.32
HUSYSLTD	SM	03-Jun-2021	80.50	80.50	80.50	80.50	80.50	80.50	80.50	2000	1.61	1	2000	100.00
IBMFNIFTY	EQ	03-Jun-2021	152.25	152.00	161.80	152.00	153.52	157.44	157.42	5414	8.52	288	4186	77.32
IBREALEST	EQ	03-Jun-2021	100.50	101.40	108.50	101.10	105.90	106.25	105.90	26792581	28372.91	101059	8385734	31.30
IBUCCREDIT	N4	03-Jun-2021	1243.00	1244.75	1244.75	1244.75	1244.75	1244.75	1244.75	40	0.50	1	40	100.00
IBUCCREDIT	N9	03-Jun-2021	998.75	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	22	0.22	1	22	100.00
IBUCCREDIT	NB	03-Jun-2021	925.00	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	4	100	100.00
IBULHSGFIN	EQ	03-Jun-2021	226.95	229.20	235.60	228.10	228.80	228.80	231.73	21409932	49613.51	125240	3652401	17.06
IBULHSGFIN	N6	03-Jun-2021	1063.99	1050.00	1050.00	1049.89	1050.00	1050.00	1049.92	65	0.68	3	65	100.00
IBULHSGFIN	NA	03-Jun-2021	965.00	950.00	962.00	950.00	960.00	959.73	959.70	545	5.23	15	545	100.00
IBULHSGFIN	NE	03-Jun-2021	1000.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1	0.01	1	1	100.00
ICEMAKE	EQ	03-Jun-2021	75.85	75.10	76.90	74.05	76.30	76.15	75.72	11512	8.72	133	7998	69.48
ICICI500	EQ	03-Jun-2021	218.03	219.98	220.00	219.00	219.60	219.60	219.76	769	1.69	138	570	74.12
ICICIALPLV	EQ	03-Jun-2021	153.79	154.98	155.98	153.00	154.30	154.29	154.14	3700	5.70	147	2964	80.11
ICICIB22	EQ	03-Jun-2021	39.03	38.32	39.53	38.32	39.52	39.48	39.37	1401997	551.95	3345	1267859	90.43
ICICIBANK	EQ	03-Jun-2021	648.35	653.45	653.65	644.75	650.15	650.25	649.44	11805702	76671.50	150591	4761964	40.34
ICICIBANKN	EQ	03-Jun-2021	351.80	383.50	383.50	351.81	354.16	353.78	353.91	11543	40.85	305	9184	79.56
ICICIBANKP	EQ	03-Jun-2021	182.49	188.89	188.89	180.56	184.40	184.34	183.89	6471	11.90	103	3221	49.78
ICICIGI	EQ	03-Jun-2021	1467.10	1478.00	1485.00	1468.10	1472.80	1474.80	1476.06	322667	4762.77	17741	180085	55.81
ICICIGOLD	EQ	03-Jun-2021	43.55	43.93	43.93	43.42	43.44	43.46	43.57	455031	198.26	1528	388883	85.46
ICICILIQ	EQ	03-Jun-2021	999.99	999.50	1000.00	999.50	1000.00	999.99	1000.00	10925	109.25	24	10919	99.95
ICICILOVOL	EQ	03-Jun-2021	126.29	127.97	127.97	125.05	127.55	127.49	127.23	25052	31.87	1152	16623	66.35
ICICIM150	EQ	03-Jun-2021	98.98	99.97	100.40	99.00	100.00	99.89	99.92	8652	8.65	347	6800	78.59
ICICIMCAP	EQ	03-Jun-2021	89.86	91.70	91.70	89.05	91.50	91.37	90.98	19507	17.75	335	10429	53.46
ICICINF100	EQ	03-Jun-2021	169.76	174.48	174.48	169.12	171.00	171.49	171.48	7487	12.84	333	6917	92.39
ICICINIFTY	EQ	03-Jun-2021	166.31	169.30	169.30	164.00	167.25	167.14	166.97	55719	93.04	3086	37179	66.73
ICICINV20	EQ	03-Jun-2021	81.69	89.00	89.00	81.00	82.00	81.99	82.05	25641	21.04	1069	22553	87.96
ICICINXT50	EQ	03-Jun-2021	38.85	44.70	44.70	38.32	39.40	39.39	39.37	37718	14.85	792	30883	81.88
ICICIPHARM	EQ	03-Jun-2021	84.66	84.84	87.98	84.06	85.04	85.01	85.23	31252	26.64	194	24263	77.64
ICICIPRULI	EQ	03-Jun-2021	566.10	566.10	572.00	560.00	569.90	569.70	568.26	2285297	12986.40	39244	1133914	49.62
ICICISENSX	EQ	03-Jun-2021	557.77	568.95	568.95	555.02	564.00	563.98	563.14	1066	6.00	121	886	83.11
ICICITECH	EQ	03-Jun-2021	271.53	273.00	274.90	271.51	273.06	272.79	272.64	7302	19.91	110	6470	88.61
ICIL	EQ	03-Jun-2021	152.30	153.50	157.25	150.45	153.75	154.05	154.60	684562	1058.31	10168	272048	39.74
ICRA	EQ	03-Jun-2021	3146.95	3177.00	3310.00	3150.00	3222.00	3233.15	3259.60	16037	522.74	3274	5742	35.80
IDBI	EQ	03-Jun-2021	39.20	39.50	39.50	38.70	38.85	38.80	39.05	10241178	3999.03	22860	3785893	36.97
IDBIGOLD	EQ	03-Jun-2021	4505.80	4505.80	4579.00	4494.00	4500.00	4500.00	4529.58	257	11.64	96	176	68.48
IDEA	EQ	03-Jun-2021	8.80	8.85	9.45	8.80	9.40	9.35	9.26	433568903	40141.52	174541	117939142	27.20
IDFC	EQ	03-Jun-2021	57.50	57.80	57.90	56.35	56.95	56.85	57.24	3442830	1970.79	13799	1953348	56.74
IDFCFIRSTB	EQ	03-Jun-2021	60.95	61.50	61.85	60.40	60.55	60.65	60.96	37184052	22666.25	82499	11119433	29.90
IDFCFIRSTB	NA	03-Jun-2021	11355.00	11355.11	11358.21	11355.11	11358.21	11358.21	11356.31	15	1.70	4	15	100.00
IDFCFIRSTB	NB	03-Jun-2021	5125.00	5125.00	5176.00	5125.00	5176.00	5176.00	5145.20	20	1.03	5	12	60.00
IDFCFIRSTB	NC	03-Jun-2021	10900.00	10875.00	10950.00	10875.00	10900.00	10900.00	10907.75	40	4.36	16	39	97.50
IDFCFIRSTB	NE	03-Jun-2021	10575.00	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	4	0.43	1	4	100.00
IDFNIFTYET	EQ	03-Jun-2021	163.27	166.00	166.00	163.32	163.75	163.75	163.86	271	0.44	18	260	95.94
IEX	EQ	03-Jun-2021	354.70	357.00	363.40	354.00	357.45	357.00	358.28	3732940	13374.35	41928	2539076	68.02
IFBAGRO	EQ	03-Jun-2021	485.45	489.00	505.10	487.10	495.00	494.05	496.38	35037	173.92	2000	19628	56.02
IFBIND	EQ	03-Jun-2021	1132.90	1150.00	1174.75	1122.85	1149.85	1149.70	1152.30	132893	1531.33	10208	45875	34.52
IFCI	EQ	03-Jun-2021	12.45	12.50	13.05	12.40	13.05	13.05	12.94	15053416	1947.82	15180	6469455	42.98
IFCI	NF	03-Jun-2021	1060.00	1060.00	1060.05	1060.00	1060.05	1060.05	1060.01	55	0.58	2	40	72.73
IFCI	NG	03-Jun-2021	1840.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	684	12.65	2	684	100.00
IFCI	NH	03-Jun-2021	1095.10	1096.00	1100.00	1096.00	1100.00	1099.43	1098.10	342	3.76	7	342	100.00
IFGLEXPOR	EQ	03-Jun-2021	354.85	366.00	374.00	356.70	361.00	359.75	364.01	176914	643.99	5335	83699	47.31
IGARASHI	EQ	03-Jun-2021	421.60	425.80	436.00	425.00	432.50	430.55	430.65	115449	497.19	3129	69550	60.24
IGL	EQ	03-Jun-2021	531.10	537.00	537.00	525.00	526.00	526.45	529.87	1970303	10440.05	47296	990459	50.27
IGPL	EQ	03-Jun-2021	562.50	568.50	603.00	565.65	587.40	581.40	587.72	502084	2950.82	15971	251506	50.09
IIFCL	N4	03-Jun-2021	1432.08	1411.20	1429.00	1410.00	1429.00	1429.00	1425.46	1652	23.55	14	1247	75.48
IIFL	EQ	03-Jun-2021	256.95	256.95	262.85	256.00	260.10	260.55	258.94	153708	398.02	4850	81786	53.21
IIFL	N3	03-Jun-2021	1237.15	1238.05	1238.05	1238.05	1238.05	1238.05	1238.05	20	0.25	1	20	100.00
IIFL	N4	03-Jun-2021	1023.30	1023.00	1025.00	1015.10	1024.00	1024.00	1021.95	531	5.43	15	531	100.00
IIFL	N5	03-Jun-2021	1047.00	1049.60	1080.00	1047.25	1080.00	1080.00	1048.53	102	1.07	9	101	99.02
IIFL	N6	03-Jun-2021	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	100	1.02	2	100	100.00
IIFL	NE	03-Jun-2021	1003.00	1003.00	1006.97	1000.00	1003.00	1002.77	1002.42	2116	21.21	25	1841	87.00
IIFL	NF	03-Jun-2021	1005.01	1005.00	1006.80	1005.00	1006.01	1006.17	1005.77	729	7.33	19	703	96.43
IIFL	NG	03-Jun-2021	990.00	990.25	990.25	990.25	990.25	990.25	990.25	5	0.05	1	5	100.00
IIFLSEC	EQ	03-Jun-2021	72.95	73.85	76.50	72.90	75.00	75.00	74.85	921728	689.90	4983	440464	47.79
IIFLWAM	EQ	03-Jun-2021	1179.00	1179.00	1193.95	1167.05	1176.50	1172.75	1182.65	14789	174.90	1666	10070	68.09
IITL	EQ	03-Jun-2021	77.95	81.75	81.75	75.10	75.80	75.85	77.76	8069	6.27	222	4398	54.50
IL&FSENGG	BZ	03-Jun-2021	3.50	3.60	3.65	3.45	3.65	3.65	3.64	85716	3.12	96	-	-
IL&FSTRANS	BZ	03-Jun-2021	2.35	2.35	2.45	2.35	2.45	2.45	2.44	117177	2.86	89	-	-
IMAGICAA	BE	03-Jun-2021	7.25	7.10	7.60	7.10	7.60	7.55	7.40	127427	9.43	252	-	-
IMFA	EQ	03-Jun-2021	455.15	459.00	461.95	448.05	450.10	450.50	454.95	38325	174.36	1783	24699	64.45
IMPAL	EQ	03-Jun-2021	671.60	670.80	674.80	661.00	666.10	667.40	667.38	4717	31.48	314	3452	73.18
IMPEXFERRO	BE	03-Jun-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	17293	0.14	16	-	-
INCREDIBLE	EQ	03-Jun-2021	28.15	28.95	29.50	28.05	28.75	28.65	28.87	96312	27.81	538	54442	56.53
INDBANK	EQ	03-Jun-2021	15.50	15.50	15.95	15.50	15.50	15.55	15.67	136481	21.39	502	73920	54.16
INDHOTEL	EQ	03-Jun-2021	134.85	136.00	139.45	133.90	135.50	135.40	137.17	5425154	7441.53	34466	3042918	56.09
INDIACEM	EQ	03-Jun-2021	179.50	180.75	191.00	180.10	190.20	189.10	186.02	5185872	9646.64	37495	1953372	37.67
INDIAGLYCO	EQ	03-Jun-2021	505.10	519.10	538.70	518.50	525.40	524.00	527.00	664207	3500.39	15593	283481	42.68
INDIAMART	EQ	03-Jun-2021	7066.90	7130.00	7150.00	6861.50	6900.00	6895.25	6918.36	321507	22243.01	70462	160365	49.88
INDIANB	EQ	03-Jun-2021	143.25	143.75	148.50	142.05	145.85	146.60	145.90	6247450	9115.19	29107	1649935	26.41
INDIANCARD	EQ	03-Jun-2021	156.05	157.75	161.40	156.00	156.00	156.70	158.57	2874	4.56	136	2148	74.74
INDIANHUME	EQ	03-Jun-2021	212.60	214.00	235.70	213.75	227.90	228.05	228.96	851987	1950.74	13492	263462	30.92
INDIGO	EQ	03-Jun-2021	1764.65	1772.10	1784.65	1749.90	1760.00	1764.60	1763.67	449007	7919.00	19868	120195	26.77
INDIGOPNTS	EQ	03-Jun-2021	2540.80	2555.00	2564.75	2521.25	2541.10	2542.70	2540.47	60585	1539.14	5770	9826	16.22
INDIGRID	IV	03-Jun-2021	131.89	131.02	132.79	131.01	132.23	132.47	131.86	301077	397.01	105	277263	92.09
INDIGRID	ND	03-Jun-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	19	0.19	1	19	100.00
INDIGRID	NJ	03-Jun-2021	1039.00	1040.00	1041.89	1040.00	1041.89	1041.89	1040.98	2475	25.76	27	2475	100.00
INDIGRID	NL	03-Jun-2021	1037.00	1040.00	1044.99	1040.00	1044.99	1044.99	1042.20	322	3.36	8	322	100.00
INDLMETER	EQ	03-Jun-2021	15.30	15.45	15.65	15.00	15.60	15.55	15.47	38289	5.92	220	35538	92.82
INDNIPPON	EQ	03-Jun-2021	355.65	360.95	366.60	356.45	359.00	359.90	360.53	96986	349.67	2503	68461	70.59
INDOCO	EQ	03-Jun-2021	396.55	399.75	408.55	385.75	389.45	392.45	399.43	573037	2288.88	17628	191477	33.41
INDORAMA	EQ	03-Jun-2021	52.85	53.00	54.80	52.35	52.50	52.70	53.38	220503	117.70	1639	128514	58.28
INDOSOLAR	BZ	03-Jun-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.94	107962	2.09	126	-	-
INDOSTAR	EQ	03-Jun-2021	371.20	369.75	382.95	363.95	374.00	377.90	376.45	525541	1978.41	14617	165192	31.43
INDOTECH	EQ	03-Jun-2021	125.10	124.80	128.35	124.30	127.30	127.30	126.87	18695	23.72	572	7601	40.66
INDOTHAI	BE	03-Jun-2021	51.75	52.85	52.85	51.05	51.25	51.90	51.73	3345	1.73	26	-	-
INDOWIND	EQ	03-Jun-2021	4.10	4.20	4.30	4.10	4.30	4.30	4.28	263213	11.26	329	200322	76.11
INDRAMEDCO	EQ	03-Jun-2021	88.75	89.30	90.00	88.60	89.35	89.25	89.37	729553	652.01	4962	286441	39.26
INDSWFTLAB	EQ	03-Jun-2021	85.55	85.55	87.00	84.10	85.70	86.00	85.74	137992	118.32	1747	73490	53.26
INDTERRAIN	EQ	03-Jun-2021	33.05	33.10	34.70	32.50	34.30	34.15	34.11	241835	82.49	1060	144306	59.67
INDUSINDBK	EQ	03-Jun-2021	1028.00	1031.00	1037.25	964.05	1005.85	1005.75	1000.23	14752885	147562.58	258938	2913243	19.75
INDUSTOWER	EQ	03-Jun-2021	241.60	241.85	247.00	241.85	245.80	246.40	245.16	1717417	4210.34	24779	706838	41.16
INEOSSTYRO	EQ	03-Jun-2021	1360.60	1369.40	1419.00	1360.05	1390.00	1389.95	1397.37	114687	1602.60	7937	64944	56.63
INFIBEAM	EQ	03-Jun-2021	52.05	52.50	53.00	51.00	51.40	51.25	51.53	7277577	3749.87	29340	4046378	55.60
INFOBEAN	EQ	03-Jun-2021	279.20	285.00	286.35	270.00	271.50	273.00	280.20	87569	245.37	4239	52754	60.24
INFOMEDIA	BE	03-Jun-2021	4.35	4.35	4.50	4.15	4.50	4.50	4.22	14917	0.63	8	-	-
INFRABEES	EQ	03-Jun-2021	452.35	450.50	457.00	443.95	443.95	447.65	452.67	3084	13.96	176	2670	86.58
INFY	EQ	03-Jun-2021	1378.65	1388.10	1399.00	1377.05	1390.80	1389.65	1385.81	5115645	70893.20	137141	2412413	47.16
INGERRAND	EQ	03-Jun-2021	923.15	929.80	978.40	925.50	953.00	952.05	951.77	151748	1444.30	9385	46254	30.48
INNOVANA	SM	03-Jun-2021	175.00	176.00	176.00	170.00	173.00	173.00	172.99	5000	8.65	5	5000	100.00
INNOVATIVE	SM	03-Jun-2021	7.75	7.55	8.10	7.55	8.10	8.10	7.92	9000	0.71	3	6000	66.67
INOXLEISUR	EQ	03-Jun-2021	312.05	315.00	319.20	314.05	317.15	316.95	317.23	283694	899.96	7485	96750	34.10
INOXWIND	EQ	03-Jun-2021	76.75	77.05	89.00	75.85	87.00	87.25	83.96	1982229	1664.29	16060	983430	49.61
INSECTICID	EQ	03-Jun-2021	544.90	547.65	556.00	547.65	551.95	551.50	552.52	32486	179.49	2273	21346	65.71
INSPIRISYS	EQ	03-Jun-2021	43.10	43.90	43.90	42.75	43.00	43.40	43.37	13872	6.02	381	8750	63.08
INTELLECT	EQ	03-Jun-2021	758.15	759.00	768.50	749.65	753.00	752.30	758.09	145854	1105.70	12342	83324	57.13
INTENTECH	EQ	03-Jun-2021	67.80	69.50	79.40	66.55	72.40	73.70	75.21	858593	645.73	9383	361616	42.12
INVENTURE	EQ	03-Jun-2021	35.35	35.65	35.65	35.00	35.20	35.20	35.30	66408	23.44	803	42930	64.65
IOB	EQ	03-Jun-2021	17.50	18.00	18.15	17.45	17.50	17.50	17.65	16816877	2968.35	13737	5017152	29.83
IOC	EQ	03-Jun-2021	110.85	110.15	112.95	110.15	112.45	112.45	112.18	20956249	23507.94	77349	8200962	39.13
IOLCP	EQ	03-Jun-2021	693.70	694.00	721.65	688.25	713.70	714.00	710.42	2324167	16511.38	59210	611959	26.33
IPCALAB	EQ	03-Jun-2021	2079.70	2098.80	2104.90	2067.00	2088.00	2088.25	2082.88	257426	5361.87	18042	150998	58.66
IRB	EQ	03-Jun-2021	130.90	130.45	134.70	126.55	128.00	128.65	131.15	13768939	18058.37	92888	3769367	27.38
IRBINVIT	IV	03-Jun-2021	54.16	54.15	54.99	54.13	54.70	54.71	54.57	480000	261.92	132	395000	82.29
IRCON	EQ	03-Jun-2021	46.00	46.15	48.90	46.10	47.10	46.95	47.49	9381187	4455.05	31087	3137735	33.45
IRCTC	EQ	03-Jun-2021	1917.95	1928.00	1948.60	1916.00	1921.35	1921.80	1926.84	549947	10596.59	31093	177987	32.36
IREDA	N2	03-Jun-2021	1437.60	1460.00	1460.00	1460.00	1460.00	1460.00	1460.00	2	0.03	1	2	100.00
IREDA	N5	03-Jun-2021	1304.99	1310.00	1310.00	1300.00	1300.00	1300.00	1307.46	67	0.88	3	67	100.00
IRFC	EQ	03-Jun-2021	23.50	23.60	23.70	23.55	23.60	23.60	23.60	10748652	2536.95	16660	5196837	48.35
IRFC	N1	03-Jun-2021	1078.01	1078.00	1078.05	1078.00	1078.05	1078.05	1078.02	1884	20.31	4	1042	55.31
IRFC	N2	03-Jun-2021	1269.72	1265.00	1265.00	1251.05	1265.00	1265.00	1260.71	1295	16.33	10	900	69.50
IRFC	N3	03-Jun-2021	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	5	0.05	1	5	100.00
IRFC	N4	03-Jun-2021	1208.00	1208.26	1208.26	1208.26	1208.26	1208.26	1208.26	5	0.06	1	5	100.00
IRFC	NA	03-Jun-2021	1281.26	1263.15	1298.61	1263.15	1285.00	1285.00	1274.47	139	1.77	17	115	82.73
IRFC	NE	03-Jun-2021	1320.99	1321.00	1321.00	1310.00	1310.01	1310.01	1319.86	243	3.21	5	238	97.94
IRFC	NJ	03-Jun-2021	1265.00	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	10	0.13	1	10	100.00
IRFC	NO	03-Jun-2021	1270.70	1273.00	1273.50	1273.00	1273.50	1273.50	1273.23	1420	18.08	5	1420	100.00
IRISDOREME	EQ	03-Jun-2021	112.05	111.50	116.00	109.75	112.50	112.50	113.31	7433	8.42	93	6124	82.39
ISEC	EQ	03-Jun-2021	571.75	575.00	609.30	572.60	602.80	603.00	598.06	1199798	7175.46	26897	400448	33.38
ISFT	EQ	03-Jun-2021	81.25	81.25	85.00	81.25	84.10	84.10	83.59	91356	76.37	444	76695	83.95
ISGEC	EQ	03-Jun-2021	571.55	583.00	615.00	583.00	594.00	591.40	602.14	393566	2369.83	10967	250460	63.64
ISMTLTD	BE	03-Jun-2021	16.85	17.00	17.50	16.40	17.00	16.95	16.93	165467	28.02	499	-	-
ITC	EQ	03-Jun-2021	209.00	210.75	210.75	208.70	209.10	209.05	209.38	46657520	97689.27	186083	31220588	66.91
ITDC	EQ	03-Jun-2021	378.35	379.70	389.90	379.70	386.55	386.75	385.94	102464	395.45	4409	28589	27.90
ITDCEM	EQ	03-Jun-2021	83.55	84.30	85.20	83.00	83.70	83.45	84.04	540645	454.35	5637	296742	54.89
ITI	EQ	03-Jun-2021	120.65	121.00	122.80	120.70	121.40	121.15	121.64	274657	334.11	3294	91678	33.38
IVC	BE	03-Jun-2021	5.55	5.75	5.80	5.45	5.65	5.65	5.61	203712	11.42	414	-	-
IVP	EQ	03-Jun-2021	128.65	126.70	130.70	126.20	128.25	127.20	128.52	2172	2.79	66	1813	83.47
IVZINGOLD	EQ	03-Jun-2021	4429.80	4394.20	4454.00	4394.20	4425.00	4415.45	4432.13	16	0.71	14	7	43.75
IVZINNIFTY	EQ	03-Jun-2021	1682.19	1682.00	1689.50	1682.00	1689.50	1689.50	1687.71	10	0.17	4	10	100.00
IZMO	EQ	03-Jun-2021	78.40	78.65	80.85	75.10	76.55	76.85	77.71	86718	67.39	1117	54994	63.42
J&KBANK	EQ	03-Jun-2021	29.40	29.65	29.70	29.30	29.55	29.55	29.52	3292720	972.04	5897	1742483	52.92
JAGRAN	EQ	03-Jun-2021	58.05	59.20	59.80	58.00	59.10	59.25	59.08	633506	374.26	5621	353196	55.75
JAGSNPHARM	EQ	03-Jun-2021	128.15	129.00	138.00	128.40	130.95	131.05	133.19	563351	750.33	10295	181278	32.18
JAIBALAJI	EQ	03-Jun-2021	47.75	49.35	49.40	47.00	47.10	47.20	47.84	23744	11.36	265	13670	57.57
JAICORPLTD	EQ	03-Jun-2021	115.20	115.90	119.40	115.50	116.30	116.65	117.06	3778781	4423.36	20592	785100	20.78
JAINSTUDIO	BZ	03-Jun-2021	2.35	2.35	2.45	2.35	2.45	2.45	2.40	2327	0.06	11	-	-
JAKHARIA	SM	03-Jun-2021	150.00	148.00	148.00	148.00	148.00	148.00	148.00	800	1.18	1	800	100.00
JALAN	SM	03-Jun-2021	3.85	3.85	4.00	3.85	4.00	4.00	3.96	12000	0.48	4	12000	100.00
JAMNAAUTO	EQ	03-Jun-2021	79.85	80.50	81.50	79.70	80.40	80.50	80.58	1466035	1181.40	7282	1087615	74.19
JASH	EQ	03-Jun-2021	409.20	408.15	418.00	408.10	414.95	414.25	411.92	17835	73.47	553	14107	79.10
JAYAGROGN	EQ	03-Jun-2021	196.60	197.45	207.55	196.00	197.55	198.45	201.65	168925	340.64	8388	76775	45.45
JAYBARMARU	EQ	03-Jun-2021	378.00	380.90	383.70	370.20	380.50	380.25	376.47	121641	457.95	3508	81589	67.07
JAYNECOIND	EQ	03-Jun-2021	18.65	19.05	19.55	18.80	19.55	19.55	19.43	396641	77.07	820	288517	72.74
JAYSREETEA	EQ	03-Jun-2021	96.30	97.10	100.45	96.05	97.70	97.75	97.97	617298	604.76	7380	147719	23.93
JBCHEPHARM	EQ	03-Jun-2021	1509.05	1520.00	1530.00	1486.55	1493.95	1507.95	1510.00	125144	1889.68	9672	64795	51.78
JBFIND	BE	03-Jun-2021	24.70	23.50	25.90	23.50	25.00	24.75	24.48	1760267	430.85	1784	-	-
JBMA	EQ	03-Jun-2021	425.55	427.45	430.00	420.00	420.00	420.95	423.95	17986	76.25	1064	11606	64.53
JCHAC	EQ	03-Jun-2021	2210.95	2226.75	2245.00	2216.05	2230.00	2226.25	2226.88	32845	731.42	3156	21096	64.23
JETAIRWAYS	BZ	03-Jun-2021	99.35	98.00	104.30	98.00	104.30	104.30	102.19	97734	99.88	1690	-	-
JETFREIGHT	SM	03-Jun-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	4000	0.72	1	4000	100.00
JETKNIT	SM	03-Jun-2021	22.85	23.95	23.95	23.95	23.95	23.95	23.95	1500	0.36	1	1500	100.00
JHS	EQ	03-Jun-2021	20.65	20.35	21.10	20.10	21.00	20.90	20.59	119920	24.69	501	84510	70.47
JIKIND	BE	03-Jun-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.64	135428	0.87	80	-	-
JINDALPHOT	BE	03-Jun-2021	62.85	65.50	65.50	59.75	62.05	62.25	63.47	27919	17.72	177	-	-
JINDALPOLY	EQ	03-Jun-2021	811.10	820.80	820.80	782.55	802.50	802.05	799.65	220179	1760.66	7778	106819	48.51
JINDALSAW	EQ	03-Jun-2021	112.65	113.50	115.30	111.75	114.25	114.40	113.76	6590307	7497.10	31684	1756422	26.65
JINDALSTEL	EQ	03-Jun-2021	398.80	402.95	406.50	395.00	396.85	397.40	399.40	10167620	40609.17	130396	2089739	20.55
JINDRILL	EQ	03-Jun-2021	117.20	117.00	126.90	115.00	115.70	115.55	118.17	325241	384.33	4245	196792	60.51
JINDWORLD	EQ	03-Jun-2021	51.50	52.20	53.25	51.70	52.75	52.70	52.46	175212	91.91	1213	30914	17.64
JISLDVREQS	EQ	03-Jun-2021	13.80	14.00	14.45	13.95	14.45	14.45	14.26	105173	15.00	200	91031	86.55
JISLJALEQS	EQ	03-Jun-2021	21.95	23.00	23.00	23.00	23.00	23.00	23.00	1223341	281.37	1452	1192831	97.51
JITFINFRA	BE	03-Jun-2021	11.45	12.00	12.00	11.20	12.00	12.00	11.86	15243	1.81	105	-	-
JIYAECO	BE	03-Jun-2021	5.30	5.50	5.50	5.15	5.50	5.50	5.43	31396	1.70	100	-	-
JKCEMENT	EQ	03-Jun-2021	2846.20	2860.45	2872.70	2820.10	2847.70	2843.80	2849.43	34546	984.36	4438	23567	68.22
JKIL	EQ	03-Jun-2021	184.55	185.45	186.00	181.70	183.55	182.60	183.49	124817	229.03	3665	66520	53.29
JKLAKSHMI	EQ	03-Jun-2021	542.40	546.95	552.00	540.10	550.00	549.35	543.30	1012030	5498.37	15273	776149	76.69
JKPAPER	EQ	03-Jun-2021	152.05	152.80	164.25	152.50	162.75	162.65	159.01	3888573	6183.11	32498	1751191	45.03
JKTYRE	EQ	03-Jun-2021	131.00	132.15	134.75	130.50	133.45	133.75	132.75	3354447	4453.11	26993	1975276	58.89
JMA	EQ	03-Jun-2021	45.75	46.70	46.70	45.00	45.30	45.25	45.39	16588	7.53	244	10964	66.10
JMCPROJECT	EQ	03-Jun-2021	111.60	112.00	114.70	110.10	110.90	111.40	112.01	260821	292.15	6515	117679	45.12
JMFINANCIL	EQ	03-Jun-2021	86.35	87.00	89.45	86.75	87.30	87.50	88.11	1380792	1216.63	9040	475837	34.46
JMTAUTOLTD	EQ	03-Jun-2021	2.65	2.70	2.70	2.60	2.65	2.65	2.64	1055024	27.81	752	725350	68.75
JOCIL	EQ	03-Jun-2021	190.45	192.40	194.00	188.15	192.00	190.95	191.64	12805	24.54	532	8529	66.61
JPASSOCIAT	EQ	03-Jun-2021	8.70	8.95	9.10	8.80	8.85	8.80	8.91	18093955	1612.00	40914	8127384	44.92
JPINFRATEC	BE	03-Jun-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	414184	10.77	206	-	-
JPPOWER	EQ	03-Jun-2021	3.90	3.95	4.05	3.80	3.90	3.85	3.95	80230514	3166.02	27559	44806002	55.85
JSL	EQ	03-Jun-2021	93.65	94.40	94.90	93.40	94.10	94.00	94.29	873071	823.25	7324	608128	69.65
JSLHISAR	EQ	03-Jun-2021	175.85	177.80	179.35	175.05	176.00	176.35	177.56	896934	1592.58	6213	324877	36.22
JSWENERGY	EQ	03-Jun-2021	130.85	131.60	147.80	131.60	136.50	136.15	135.43	14919528	20205.78	67058	3809955	25.54
JSWHL	EQ	03-Jun-2021	5566.85	5668.00	6000.00	5650.00	5871.00	5883.65	5840.29	23324	1362.19	4611	7727	33.13
JSWISPL	EQ	03-Jun-2021	58.80	61.00	61.70	59.20	61.70	61.70	61.57	3395957	2091.06	3472	2379005	70.05
JSWSTEEL	EQ	03-Jun-2021	706.05	710.00	720.85	703.05	711.80	714.10	712.20	8329454	59322.58	110303	1663966	19.98
JTEKTINDIA	EQ	03-Jun-2021	109.60	110.00	112.90	107.00	108.25	108.30	109.40	715544	782.80	10022	233411	32.62
JUBLFOOD	EQ	03-Jun-2021	3043.00	3060.00	3228.00	3043.00	3185.05	3176.60	3164.87	1350285	42734.81	82493	329042	24.37
JUBLINDS	EQ	03-Jun-2021	287.50	287.80	295.00	278.00	285.50	285.05	287.06	82737	237.51	2423	49925	60.34
JUBLINGREA	EQ	03-Jun-2021	502.00	508.00	529.90	499.95	525.00	521.85	516.76	1246978	6443.94	29580	573573	46.00
JUBLPHARMA	EQ	03-Jun-2021	847.10	856.00	868.00	834.60	845.05	843.05	846.23	307383	2601.15	13813	176867	57.54
JUMPNET	EQ	03-Jun-2021	7.95	8.30	8.30	8.30	8.30	8.30	8.30	300161	24.91	221	300161	100.00
JUNIORBEES	EQ	03-Jun-2021	401.14	406.95	408.99	396.00	405.52	405.67	404.79	102908	416.56	6235	70975	68.97
JUSTDIAL	EQ	03-Jun-2021	940.35	950.00	964.60	926.10	932.00	930.55	947.32	2547393	24132.01	61969	521486	20.47
JYOTHYLAB	EQ	03-Jun-2021	156.90	157.85	160.65	156.50	157.20	157.10	158.67	775507	1230.52	8080	401037	51.71
JYOTISTRUC	BZ	03-Jun-2021	5.00	4.80	5.25	4.80	5.00	5.25	5.07	39790	2.02	46	-	-
KABRAEXTRU	EQ	03-Jun-2021	193.45	194.90	198.55	191.50	193.50	193.80	194.85	147392	287.19	9861	63594	43.15
KAJARIACER	EQ	03-Jun-2021	968.40	964.90	999.95	964.90	997.20	997.90	986.94	228637	2256.51	9363	137026	59.93
KAKATCEM	EQ	03-Jun-2021	246.60	249.90	264.70	248.25	253.90	251.85	254.83	33269	84.78	1380	13649	41.03
KALPATPOWR	EQ	03-Jun-2021	430.95	434.00	436.50	428.35	432.10	429.85	432.69	237380	1027.13	7418	127393	53.67
KALYANIFRG	BE	03-Jun-2021	196.80	188.10	205.90	188.10	196.05	197.20	199.18	2089	4.16	46	-	-
KALYANKJIL	EQ	03-Jun-2021	70.25	70.75	71.60	70.10	71.00	71.10	71.05	3959414	2813.24	22407	1764071	44.55
KAMATHOTEL	BE	03-Jun-2021	51.25	52.00	52.00	48.90	50.95	49.85	49.96	175467	87.67	1022	-	-
KAMDHENU	EQ	03-Jun-2021	156.60	161.10	167.95	156.15	163.70	163.25	160.83	1597347	2569.00	11115	932356	58.37
KANANIIND	EQ	03-Jun-2021	5.25	5.50	5.50	5.00	5.15	5.20	5.25	126861	6.66	181	80100	63.14
KANORICHEM	EQ	03-Jun-2021	125.75	125.75	127.20	122.55	122.55	124.60	125.63	19202	24.12	294	16507	85.97
KANPRPLA	EQ	03-Jun-2021	240.80	245.00	245.00	236.00	237.80	237.25	239.68	75952	182.04	2441	33334	43.89
KANSAINER	EQ	03-Jun-2021	581.85	580.85	584.00	572.50	576.45	575.20	577.58	299633	1730.62	5042	245509	81.94
KAPSTON	BE	03-Jun-2021	89.25	92.00	92.75	89.00	90.00	89.85	90.70	2496	2.26	31	-	-
KARDA	EQ	03-Jun-2021	187.00	189.90	194.00	186.20	186.65	188.05	188.93	150928	285.15	1864	39539	26.20
KARMAENG	EQ	03-Jun-2021	14.50	15.15	15.20	14.60	15.20	15.20	15.10	13156	1.99	75	10165	77.27
KARURVYSYA	EQ	03-Jun-2021	55.60	56.25	56.60	55.50	55.90	55.75	56.07	2498643	1401.04	8969	1691348	67.69
KAYA	EQ	03-Jun-2021	301.20	304.95	327.40	301.20	314.50	314.85	316.92	75861	240.42	3323	39333	51.85
KCP	EQ	03-Jun-2021	102.00	103.25	110.95	103.00	108.65	108.65	108.06	765630	827.31	7149	387741	50.64
KCPSUGIND	EQ	03-Jun-2021	20.80	21.40	22.40	21.20	22.30	22.20	21.91	983802	215.55	2483	569246	57.86
KDDL	EQ	03-Jun-2021	279.45	280.50	292.05	278.00	290.00	286.80	284.97	10544	30.05	365	7418	70.35
KEC	EQ	03-Jun-2021	408.20	409.90	409.90	402.55	406.80	406.05	406.13	312600	1269.57	8978	167894	53.71
KECL	BE	03-Jun-2021	20.20	20.20	20.95	19.65	20.60	20.65	20.53	93030	19.10	360	-	-
KEERTI	EQ	03-Jun-2021	22.00	22.90	23.50	21.60	21.80	21.85	22.08	72580	16.03	258	56224	77.46
KEI	EQ	03-Jun-2021	666.20	685.00	685.00	650.95	666.00	664.30	670.38	1014257	6799.33	26167	606568	59.80
KELLTONTEC	EQ	03-Jun-2021	72.20	74.00	77.00	73.15	75.80	75.45	74.75	2234540	1670.41	6583	948349	42.44
KENNAMET	EQ	03-Jun-2021	1207.05	1225.00	1234.30	1185.30	1202.00	1205.40	1204.92	9294	111.98	1424	4197	45.16
KERNEX	BE	03-Jun-2021	53.15	52.10	54.00	50.50	51.50	51.85	51.59	12725	6.57	91	-	-
KESORAMIND	EQ	03-Jun-2021	81.05	81.00	82.50	80.40	81.10	81.60	81.38	883993	719.37	5853	387453	43.83
KEYFINSERV	EQ	03-Jun-2021	66.25	66.15	69.30	64.20	69.30	68.20	65.86	8389	5.53	128	3627	43.24
KHADIM	EQ	03-Jun-2021	161.55	162.90	164.80	158.70	159.45	159.25	161.55	80501	130.05	4304	39185	48.68
KHAICHEM	EQ	03-Jun-2021	34.00	33.90	34.45	33.25	34.30	34.25	33.92	384583	130.43	5443	183291	47.66
KHANDSE	EQ	03-Jun-2021	18.10	18.10	18.50	18.05	18.05	18.05	18.11	1521	0.28	14	1251	82.25
KHFM	SM	03-Jun-2021	35.50	36.00	36.00	35.00	35.00	35.00	35.50	6000	2.13	2	6000	100.00
KICL	EQ	03-Jun-2021	1713.60	1719.05	1726.15	1697.05	1700.00	1701.95	1707.19	1107	18.90	188	950	85.82
KILITCH	BE	03-Jun-2021	160.40	166.65	166.70	157.10	161.00	161.55	160.78	5027	8.08	107	-	-
KINGFA	EQ	03-Jun-2021	965.85	980.95	993.00	926.00	970.50	969.00	961.93	19771	190.18	1740	10416	52.68
KIOCL	EQ	03-Jun-2021	267.05	278.50	280.40	270.00	280.40	280.40	278.07	204272	568.02	3122	111752	54.71
KIRIINDUS	EQ	03-Jun-2021	548.50	556.00	628.85	511.00	514.00	516.10	568.19	4661728	26487.28	167689	1036648	22.24
KIRLFER	EQ	03-Jun-2021	242.60	244.70	250.00	242.60	245.90	244.35	246.55	151315	373.07	5671	87424	57.78
KIRLOSBROS	EQ	03-Jun-2021	420.55	420.00	440.00	401.15	429.00	429.45	431.03	320533	1381.61	11368	175579	54.78
KIRLOSENG	EQ	03-Jun-2021	229.35	231.10	232.45	223.85	231.00	228.75	227.97	324154	738.97	5414	177730	54.83
KIRLOSIND	EQ	03-Jun-2021	1897.70	1884.00	1897.70	1810.00	1839.75	1845.20	1854.70	14944	277.17	2090	5029	33.65
KITEX	EQ	03-Jun-2021	113.75	114.70	115.65	113.50	114.00	114.20	114.44	195529	223.76	3022	106229	54.33
KKCL	EQ	03-Jun-2021	900.70	901.00	920.00	899.55	900.00	903.70	910.27	4682	42.62	705	2350	50.19
KMSUGAR	EQ	03-Jun-2021	19.10	19.50	20.05	19.40	19.55	19.50	19.59	892078	174.77	2438	488323	54.74
KNRCON	EQ	03-Jun-2021	218.95	220.00	230.00	220.00	223.10	223.75	226.04	874562	1976.85	15149	331931	37.95
KOKUYOCMLN	EQ	03-Jun-2021	63.50	65.80	68.40	64.85	65.60	65.75	66.83	4669149	3120.39	24183	1418349	30.38
KOLTEPATIL	EQ	03-Jun-2021	218.40	221.95	231.00	220.40	225.55	225.30	226.95	700602	1590.01	12819	240547	34.33
KOPRAN	EQ	03-Jun-2021	188.55	197.95	197.95	191.05	197.95	197.95	196.75	863319	1698.56	6247	409601	47.44
KOTAKBANK	EQ	03-Jun-2021	1783.10	1790.00	1827.95	1790.00	1814.50	1814.20	1813.84	3444131	62471.12	119068	1460655	42.41
KOTAKBKETF	EQ	03-Jun-2021	356.68	357.00	359.90	357.00	358.76	358.79	358.60	69988	250.98	526	28207	40.30
KOTAKGOLD	EQ	03-Jun-2021	428.90	434.00	434.00	426.25	427.90	427.20	429.37	105506	453.01	1563	85297	80.85
KOTAKIT	EQ	03-Jun-2021	27.04	26.52	31.00	26.52	29.87	27.90	27.57	20189	5.57	159	14893	73.77
KOTAKNIFTY	EQ	03-Jun-2021	163.39	163.60	164.41	163.09	164.41	164.08	163.96	151530	248.45	529	116241	76.71
KOTAKNV20	EQ	03-Jun-2021	83.26	82.50	83.80	81.45	83.18	83.03	82.74	18622	15.41	220	9290	49.89
KOTAKPSUBK	EQ	03-Jun-2021	241.27	241.27	244.50	241.27	243.00	242.99	243.17	43812	106.54	644	10801	24.65
KOTARISUG	EQ	03-Jun-2021	37.45	38.25	39.40	38.00	38.45	38.25	38.56	395238	152.39	1973	207880	52.60
KOTHARIPET	EQ	03-Jun-2021	39.45	40.50	40.75	39.30	39.50	39.50	39.74	96045	38.17	724	70452	73.35
KOTHARIPRO	EQ	03-Jun-2021	76.85	78.80	81.80	76.80	80.30	80.70	79.82	38965	31.10	677	20694	53.11
KPITTECH	EQ	03-Jun-2021	239.50	241.75	241.90	238.05	239.70	239.75	239.74	232915	558.40	6343	140349	60.26
KPRMILL	EQ	03-Jun-2021	1550.60	1565.00	1582.15	1525.55	1550.00	1546.65	1550.95	22862	354.58	4133	14115	61.74
KRBL	EQ	03-Jun-2021	225.35	226.90	230.40	220.85	227.90	228.50	226.26	2067846	4678.76	30349	734994	35.54
KREBSBIO	EQ	03-Jun-2021	124.05	124.00	126.40	120.05	124.50	122.70	122.37	20159	24.67	433	12001	59.53
KRIDHANINF	BE	03-Jun-2021	4.80	5.00	5.00	4.65	5.00	5.00	4.99	181121	9.04	246	-	-
KRISHANA	EQ	03-Jun-2021	86.40	89.00	89.00	85.30	87.20	87.00	86.86	8147	7.08	119	7245	88.93
KSB	EQ	03-Jun-2021	981.95	999.00	1029.00	982.25	1008.65	1014.70	1004.23	61625	618.86	5493	27341	44.37
KSCL	EQ	03-Jun-2021	707.40	715.30	716.00	705.20	708.40	707.85	709.34	163061	1156.66	7034	71055	43.58
KSL	EQ	03-Jun-2021	371.05	374.45	378.25	366.95	370.70	368.55	373.03	94047	350.83	3883	46330	49.26
KSOLVES	SM	03-Jun-2021	1550.70	1625.00	1626.00	1525.50	1602.00	1603.55	1595.46	13800	220.17	45	8700	63.04
KTKBANK	EQ	03-Jun-2021	63.30	63.45	64.20	63.35	63.65	63.60	63.69	1291784	822.75	5343	547483	42.38
KUANTUM	EQ	03-Jun-2021	69.25	70.70	71.70	68.65	70.55	70.60	70.45	142631	100.48	1916	58210	40.81
L&TFH	EQ	03-Jun-2021	93.70	94.30	94.65	92.65	93.40	93.40	93.65	11028851	10328.16	38347	4285102	38.85
L&TFINANCE	N8	03-Jun-2021	1041.00	1050.00	1050.00	1045.90	1045.90	1045.90	1048.63	30	0.31	2	30	100.00
L&TFINANCE	NC	03-Jun-2021	1076.00	1081.00	1099.80	1081.00	1099.80	1099.80	1082.09	201	2.17	4	200	99.50
L&TFINANCE	NE	03-Jun-2021	1045.03	1254.00	1254.00	1035.70	1075.00	1075.00	1144.50	201	2.30	3	1	0.50
L&TFINANCE	NK	03-Jun-2021	1023.00	1022.50	1023.11	1022.50	1023.11	1023.11	1022.82	58	0.59	5	48	82.76
L&TFINANCE	NM	03-Jun-2021	1200.63	1195.15	1195.15	1195.15	1195.15	1195.15	1195.15	75	0.90	1	75	100.00
L&TFINANCE	NQ	03-Jun-2021	1076.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
L&TFINANCE	NU	03-Jun-2021	1130.00	1150.00	1150.00	1132.00	1139.00	1137.18	1144.35	282	3.23	20	259	91.84
L&TFINANCE	NY	03-Jun-2021	1060.00	1061.55	1061.55	1061.55	1061.55	1061.55	1061.55	10	0.11	1	10	100.00
LAGNAM	SM	03-Jun-2021	26.25	24.95	27.55	24.95	26.50	26.50	26.91	27000	7.26	9	15000	55.56
LAKPRE	BZ	03-Jun-2021	5.30	5.05	5.30	5.05	5.10	5.10	5.14	914	0.05	4	-	-
LALPATHLAB	EQ	03-Jun-2021	2909.35	2909.90	2928.00	2890.05	2902.00	2899.10	2905.32	110499	3210.35	9425	27098	24.52
LAMBODHARA	EQ	03-Jun-2021	72.00	72.90	72.90	70.00	70.15	70.50	71.09	45385	32.26	1489	21269	46.86
LAOPALA	EQ	03-Jun-2021	280.35	284.00	286.50	282.00	282.00	282.55	283.86	466889	1325.32	13442	213760	45.78
LASA	EQ	03-Jun-2021	75.95	76.95	78.80	73.00	73.80	73.85	75.85	569825	432.21	9283	168205	29.52
LAURUSLABS	EQ	03-Jun-2021	536.40	536.50	542.55	534.00	536.75	537.35	537.25	1936515	10403.99	26077	737715	38.09
LAXMICOT	SM	03-Jun-2021	15.80	15.80	15.80	15.80	15.80	15.80	15.80	12000	1.90	2	12000	100.00
LAXMIMACH	EQ	03-Jun-2021	6612.70	6669.00	6669.00	6550.00	6590.00	6575.20	6590.06	2346	154.60	833	1416	60.36
LCCINFOTEC	BE	03-Jun-2021	1.75	1.80	1.80	1.70	1.80	1.80	1.74	738219	12.85	301	-	-
LEMONTREE	EQ	03-Jun-2021	42.85	43.00	43.70	42.50	42.90	42.95	43.20	4541319	1961.79	14214	1724589	37.98
LEXUS	SM	03-Jun-2021	12.45	12.50	13.05	12.45	13.05	12.75	12.55	8000	1.00	7	7000	87.50
LFIC	EQ	03-Jun-2021	79.75	80.00	85.80	76.15	79.25	80.20	81.45	5919	4.82	130	4451	75.20
LGBBROSLTD	EQ	03-Jun-2021	326.05	327.80	334.40	326.70	330.00	329.95	330.62	121349	401.21	3609	68909	56.79
LGBFORGE	EQ	03-Jun-2021	4.35	4.45	4.45	4.20	4.35	4.30	4.30	154123	6.63	243	124438	80.74
LIBAS	EQ	03-Jun-2021	51.85	52.20	52.40	50.40	52.00	51.70	51.70	353922	182.99	841	132424	37.42
LIBERTSHOE	EQ	03-Jun-2021	147.05	148.65	148.65	145.00	145.05	145.65	146.46	135146	197.93	2682	60957	45.10
LICHSGFIN	EQ	03-Jun-2021	482.35	484.00	502.90	483.65	498.45	499.60	495.94	8268559	41007.19	149440	2257398	27.30
LICNETFGSC	EQ	03-Jun-2021	22.02	22.00	22.15	21.96	22.08	22.01	22.07	4477	0.99	140	3062	68.39
LICNETFN50	EQ	03-Jun-2021	198.06	197.96	197.96	197.96	197.96	197.96	197.96	41	0.08	8	41	100.00
LICNETFSEN	EQ	03-Jun-2021	548.02	545.00	559.00	545.00	552.50	552.78	551.93	91	0.50	59	75	82.42
LICNFNHGP	EQ	03-Jun-2021	165.07	167.95	168.16	163.00	164.00	164.06	165.32	3380	5.59	289	1376	40.71
LIKHITHA	EQ	03-Jun-2021	382.40	385.40	400.45	381.60	398.95	398.40	394.05	73853	291.02	3410	41602	56.33
LINCOLN	EQ	03-Jun-2021	295.55	297.35	297.35	291.00	292.05	292.60	293.25	103660	303.98	2851	53073	51.20
LINCPEN	EQ	03-Jun-2021	166.95	167.30	170.00	163.05	166.95	164.80	166.82	27105	45.22	331	14853	54.80
LINDEINDIA	EQ	03-Jun-2021	1625.30	1637.00	1647.05	1582.90	1611.00	1607.45	1609.51	73555	1183.87	7794	42605	57.92
LIQUIDBEES	EQ	03-Jun-2021	1000.00	1003.40	1003.40	996.40	1000.01	1000.00	1000.00	844599	8445.99	5008	525928	62.27
LIQUIDETF	EQ	03-Jun-2021	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	4871	48.71	48	4328	88.85
LODHA	EQ	03-Jun-2021	618.00	620.55	635.95	619.30	620.70	622.70	626.61	290436	1819.92	5280	188271	64.82
LOKESHMACH	BE	03-Jun-2021	43.35	43.50	45.45	42.60	44.35	43.15	43.47	22970	9.99	120	-	-
LOTUSEYE	EQ	03-Jun-2021	43.05	43.00	45.90	43.00	44.65	44.75	44.60	16201	7.23	286	8949	55.24
LOVABLE	BE	03-Jun-2021	136.45	134.95	137.25	130.60	132.95	131.60	133.20	95464	127.16	1239	-	-
LPDC	EQ	03-Jun-2021	2.30	2.30	2.40	2.20	2.40	2.40	2.36	37994	0.90	86	33977	89.43
LSIL	BE	03-Jun-2021	2.00	2.05	2.10	1.95	2.10	2.10	2.03	4614615	93.55	3957	-	-
LT	EQ	03-Jun-2021	1471.05	1480.10	1515.00	1473.20	1512.00	1510.85	1492.96	3025466	45169.11	129008	1659300	54.84
LTI	EQ	03-Jun-2021	3838.45	3881.10	3881.10	3812.00	3840.00	3837.50	3837.18	199548	7657.01	17614	85118	42.66
LTMFEOF2R	MF	03-Jun-2021	17.01	17.12	17.12	17.12	17.12	17.12	17.12	200	0.03	2	200	100.00
LTTS	EQ	03-Jun-2021	2668.60	2667.00	2709.75	2667.00	2700.00	2701.65	2694.51	145050	3908.39	10372	39250	27.06
LUMAXIND	EQ	03-Jun-2021	1609.70	1617.75	1651.95	1605.00	1636.00	1632.80	1627.02	2925	47.59	477	1548	52.92
LUMAXTECH	EQ	03-Jun-2021	144.85	149.20	149.20	144.00	146.10	145.60	145.80	102229	149.05	1862	44492	43.52
LUPIN	EQ	03-Jun-2021	1247.25	1254.85	1254.85	1226.50	1232.50	1232.40	1238.09	1723616	21339.95	39592	358196	20.78
LUXIND	EQ	03-Jun-2021	3145.40	3158.70	3459.90	3130.00	3250.00	3249.60	3346.61	392360	13130.76	33408	138293	35.25
LXCHEM	EQ	03-Jun-2021	223.70	225.00	225.45	222.20	222.80	222.70	223.54	884388	1976.93	17450	438536	49.59
LYKALABS	BE	03-Jun-2021	63.50	65.05	66.65	64.10	66.65	66.65	66.42	154412	102.56	1442	-	-
LYPSAGEMS	EQ	03-Jun-2021	4.55	4.50	4.70	4.35	4.70	4.60	4.51	39163	1.77	121	32415	82.77
M&M	EQ	03-Jun-2021	806.20	812.00	813.20	798.10	802.45	802.05	803.46	5001405	40184.33	124697	2865141	57.29
M&MFIN	EQ	03-Jun-2021	162.85	164.00	164.90	162.05	162.90	162.85	163.50	5593025	9144.66	34739	2366489	42.31
M&MFIN	N2	03-Jun-2021	1090.00	1080.05	1090.00	1080.00	1090.00	1090.00	1080.91	110	1.19	7	100	90.91
M&MFIN	N3	03-Jun-2021	1650.00	1670.00	1670.00	1650.00	1650.00	1650.00	1658.00	50	0.83	2	50	100.00
M100	EQ	03-Jun-2021	27.33	27.94	27.94	27.33	27.66	27.74	27.66	44661	12.35	1579	29690	66.48
M14RG	MF	03-Jun-2021	10.52	11.00	11.00	10.78	10.79	10.79	10.90	19000	2.07	6	19000	100.00
M15RD	MF	03-Jun-2021	9.95	10.90	10.90	10.90	10.90	10.90	10.90	2500	0.27	1	2500	100.00
M15RG	MF	03-Jun-2021	10.57	10.57	10.99	10.57	10.59	10.59	10.61	14500	1.54	6	13500	93.10
M17RG	MF	03-Jun-2021	9.19	9.32	10.00	9.32	10.00	10.00	9.90	3500	0.35	5	3500	100.00
M50	EQ	03-Jun-2021	154.44	153.53	155.12	153.53	155.12	155.12	154.87	793	1.23	52	742	93.57
MAANALU	EQ	03-Jun-2021	207.35	209.70	211.70	203.65	206.00	204.10	206.37	38214	78.86	1322	22729	59.48
MACPOWER	EQ	03-Jun-2021	105.60	105.30	107.00	103.05	104.00	104.75	105.76	63084	66.72	282	32520	51.55
MADHAV	EQ	03-Jun-2021	57.00	57.45	59.20	56.55	56.65	57.30	58.01	52787	30.62	1012	36525	69.19
MADHUCON	EQ	03-Jun-2021	5.00	5.20	5.25	5.00	5.20	5.15	5.13	79413	4.08	156	49462	62.28
MADRASFERT	EQ	03-Jun-2021	29.45	29.75	29.75	29.10	29.30	29.25	29.30	130689	38.30	711	71738	54.89
MAESGETF	EQ	03-Jun-2021	26.47	26.71	26.77	26.62	26.77	26.76	26.70	6097	1.63	89	4840	79.38
MAFANG	EQ	03-Jun-2021	48.89	49.45	49.90	48.50	48.98	48.95	49.17	371852	182.84	2407	321313	86.41
MAGADSUGAR	EQ	03-Jun-2021	216.90	221.60	225.20	217.00	219.05	218.90	220.79	101121	223.27	2383	50578	50.02
MAGMA	EQ	03-Jun-2021	150.05	157.55	157.55	157.55	157.55	157.55	157.55	228534	360.06	402	228534	100.00
MAGMA	N1	03-Jun-2021	1001.07	1005.05	1005.05	1001.07	1001.07	1001.07	1003.28	9	0.09	2	9	100.00
MAGNUM	BE	03-Jun-2021	6.00	5.70	6.10	5.70	5.80	5.85	5.73	40752	2.33	79	-	-
MAHABANK	EQ	03-Jun-2021	25.70	26.30	26.55	25.55	25.65	25.70	25.94	16348795	4240.84	18735	5702898	34.88
MAHAPEXLTD	BE	03-Jun-2021	87.70	89.90	90.00	85.00	90.00	89.95	88.17	6637	5.85	36	-	-
MAHASTEEL	EQ	03-Jun-2021	86.80	86.80	90.45	84.95	88.50	88.90	87.52	60065	52.57	927	33724	56.15
MAHEPC	EQ	03-Jun-2021	151.35	152.75	155.70	151.70	153.25	153.30	153.68	208220	319.99	3856	103767	49.84
MAHESHWARI	EQ	03-Jun-2021	111.95	114.00	114.70	109.60	111.50	112.00	111.87	38940	43.56	814	16108	41.37
MAHICKRA	SM	03-Jun-2021	87.90	88.00	89.90	88.00	89.90	89.90	89.35	7500	6.70	5	6000	80.00
MAHINDCIE	EQ	03-Jun-2021	196.40	197.80	210.55	197.25	208.70	208.70	204.70	714559	1462.70	16123	341147	47.74
MAHLIFE	EQ	03-Jun-2021	528.25	528.00	574.00	528.00	570.00	565.80	560.22	394328	2209.08	16055	203530	51.61
MAHLOG	EQ	03-Jun-2021	550.35	549.05	558.00	538.20	548.00	544.35	550.03	78734	433.06	3850	38157	48.46
MAHSCOOTER	EQ	03-Jun-2021	3761.40	3761.40	3850.00	3761.40	3830.00	3798.60	3803.30	9733	370.18	1250	5605	57.59
MAHSEAMLES	EQ	03-Jun-2021	290.20	290.80	294.15	287.85	289.00	289.00	290.13	93430	271.07	2979	60260	64.50
MAITHANALL	EQ	03-Jun-2021	865.80	880.00	888.90	842.05	844.00	846.35	863.88	147111	1270.87	10892	47682	32.41
MAJESCO	EQ	03-Jun-2021	75.20	75.20	77.95	74.85	76.40	76.20	76.24	590957	450.55	4584	244564	41.38
MALUPAPER	EQ	03-Jun-2021	31.90	32.00	36.40	31.65	35.80	35.75	34.77	1189446	413.57	6188	348111	29.27
MAN50ETF	EQ	03-Jun-2021	159.40	160.60	160.76	160.01	160.50	160.50	160.29	1740	2.79	64	1219	70.06
MANAKALUCO	BE	03-Jun-2021	19.00	19.00	19.95	19.00	19.95	19.95	19.82	80997	16.06	228	-	-
MANAKCOAT	EQ	03-Jun-2021	14.60	15.25	15.30	15.05	15.30	15.30	15.19	49564	7.53	155	38203	77.08
MANAKSIA	EQ	03-Jun-2021	61.60	62.50	64.25	61.00	62.85	61.85	62.72	309071	193.86	2783	185177	59.91
MANAKSTEEL	EQ	03-Jun-2021	27.70	29.05	29.05	29.05	29.05	29.05	29.05	90350	26.25	168	90350	100.00
MANALIPETC	EQ	03-Jun-2021	81.10	81.25	82.70	80.00	80.85	80.70	81.49	1041068	848.37	5017	586793	56.36
MANAPPURAM	EQ	03-Jun-2021	163.80	164.80	167.25	163.80	164.25	164.50	165.50	11506232	19042.65	53877	3541277	30.78
MANAV	SM	03-Jun-2021	4.95	5.15	5.15	5.15	5.15	5.15	5.15	4000	0.21	1	4000	100.00
MANGALAM	EQ	03-Jun-2021	135.50	136.60	137.90	133.55	135.80	134.55	135.73	146995	199.52	2678	82046	55.82
MANGCHEFER	EQ	03-Jun-2021	84.20	84.50	86.05	84.30	84.95	84.75	85.16	273267	232.70	2791	157582	57.67
MANGLMCEM	EQ	03-Jun-2021	303.05	304.95	308.45	303.05	307.00	305.65	306.37	26735	81.91	1665	15584	58.29
MANGTIMBER	EQ	03-Jun-2021	12.60	12.60	13.20	12.00	13.00	12.90	12.67	28596	3.62	92	16462	57.57
MANINDS	EQ	03-Jun-2021	92.95	93.95	106.95	93.70	102.80	102.40	102.31	2304021	2357.14	24069	1149771	49.90
MANINFRA	EQ	03-Jun-2021	51.90	52.25	55.75	52.20	54.30	54.35	54.10	5759753	3115.81	15339	2203811	38.26
MANUGRAPH	EQ	03-Jun-2021	12.15	12.20	12.40	11.80	11.95	12.10	12.14	15595	1.89	101	13187	84.56
MANXT50	EQ	03-Jun-2021	381.95	383.64	386.00	378.95	386.00	384.98	384.94	11769	45.30	54	11549	98.13
MARALOVER	EQ	03-Jun-2021	38.10	38.90	40.00	37.80	40.00	39.85	39.65	84312	33.43	374	58982	69.96
MARATHON	EQ	03-Jun-2021	61.70	63.80	64.75	62.50	64.75	64.75	64.55	118672	76.61	937	89271	75.22
MARICO	EQ	03-Jun-2021	491.00	493.95	498.60	491.00	493.15	496.45	494.95	2689526	13311.74	30927	1424861	52.98
MARINE	EQ	03-Jun-2021	77.00	77.50	78.30	75.00	75.65	75.55	76.23	161974	123.47	2314	94134	58.12
MARKSANS	EQ	03-Jun-2021	72.90	73.35	73.70	72.40	72.70	72.60	72.91	2226005	1622.94	9461	1051011	47.22
MARSHALL	SM	03-Jun-2021	16.00	16.45	16.80	15.30	16.70	16.70	16.19	33000	5.34	10	30000	90.91
MARUTI	EQ	03-Jun-2021	7184.70	7200.00	7230.00	7165.05	7202.00	7209.50	7200.92	401590	28918.18	48913	167785	41.78
MASFIN	EQ	03-Jun-2021	908.95	910.00	930.00	907.00	920.00	913.00	918.10	21627	198.56	1924	7454	34.47
MASKINVEST	BE	03-Jun-2021	21.35	21.35	22.40	21.35	22.40	22.40	22.34	371	0.08	8	-	-
MASTEK	EQ	03-Jun-2021	1929.65	1945.00	1962.50	1920.30	1929.50	1929.25	1932.02	92258	1782.45	6280	61894	67.09
MATRIMONY	EQ	03-Jun-2021	881.25	898.00	929.00	885.75	898.00	896.35	910.00	37929	345.16	3290	19117	50.40
MAWANASUG	EQ	03-Jun-2021	51.05	51.70	53.60	51.70	52.50	52.70	53.10	248424	131.91	1263	134535	54.16
MAXHEALTH	EQ	03-Jun-2021	229.50	230.35	248.40	229.50	243.80	244.90	240.96	9148113	22043.17	71287	4407264	48.18
MAXIND	EQ	03-Jun-2021	70.60	70.10	71.15	69.70	69.70	69.90	70.26	160672	112.88	1149	87608	54.53
MAXVIL	EQ	03-Jun-2021	71.10	70.30	76.00	69.50	73.95	73.95	73.41	486563	357.18	5052	283788	58.33
MAYURUNIQ	EQ	03-Jun-2021	470.45	473.00	474.75	462.20	471.55	467.70	468.00	62086	290.56	3657	39072	62.93
MAZDA	EQ	03-Jun-2021	653.00	657.80	659.75	636.00	647.00	651.45	650.76	22854	148.73	1302	11471	50.19
MAZDOCK	EQ	03-Jun-2021	210.45	212.70	226.00	211.60	216.95	217.15	220.25	4662251	10268.45	54604	1099851	23.59
MBAPL	EQ	03-Jun-2021	87.15	84.40	91.50	83.70	91.50	91.15	88.44	15444	13.66	196	13450	87.09
MBECL	BE	03-Jun-2021	7.85	7.95	8.15	7.85	7.90	7.90	8.00	52714	4.22	76	-	-
MBLINFRA	EQ	03-Jun-2021	22.55	22.90	23.65	22.60	23.65	23.65	23.42	282508	66.17	767	214603	75.96
MC1RG	MF	03-Jun-2021	13.20	14.40	14.40	14.40	14.40	14.40	14.40	25	0.00	1	25	100.00
MCDHOLDING	EQ	03-Jun-2021	50.55	48.05	52.75	48.05	48.50	49.45	48.53	178802	86.78	1151	112476	62.91
MCDOWELL-N	EQ	03-Jun-2021	616.10	617.00	617.80	609.75	614.00	614.20	613.25	1354140	8304.28	47540	638026	47.12
MCL	EQ	03-Jun-2021	85.20	84.50	87.00	84.50	86.00	85.60	85.76	9209	7.90	139	6731	73.09
MCLEODRUSS	EQ	03-Jun-2021	34.65	34.90	36.35	34.60	36.35	36.20	36.14	2538361	917.26	3826	1535999	60.51
MCX	EQ	03-Jun-2021	1542.45	1550.00	1566.95	1548.05	1553.05	1559.75	1559.07	109925	1713.81	6978	47381	43.10
MDL	SM	03-Jun-2021	28.95	27.55	29.95	27.55	29.95	29.95	28.75	4000	1.15	2	4000	100.00
MEGASOFT	BE	03-Jun-2021	12.75	12.75	12.85	12.15	12.65	12.50	12.42	32504	4.04	125	-	-
MELSTAR	BZ	03-Jun-2021	2.30	2.30	2.40	2.20	2.30	2.30	2.39	43286	1.03	35	-	-
MENONBE	EQ	03-Jun-2021	67.05	70.00	72.15	68.05	68.90	68.55	69.68	265593	185.06	3574	146472	55.15
MEP	EQ	03-Jun-2021	22.10	22.75	22.90	21.00	21.70	21.80	21.90	490650	107.47	1652	281495	57.37
MERCATOR	EQ	03-Jun-2021	1.25	1.25	1.30	1.25	1.30	1.30	1.29	1582501	20.35	267	1169525	73.90
METALFORGE	BZ	03-Jun-2021	6.05	6.35	6.35	5.90	6.00	6.00	6.00	32224	1.93	34	-	-
METROPOLIS	EQ	03-Jun-2021	2470.50	2490.30	2510.00	2430.80	2465.00	2452.85	2466.07	63194	1558.41	7575	22902	36.24
MFSL	EQ	03-Jun-2021	949.85	953.40	964.95	943.70	960.00	959.05	954.08	321898	3071.16	12850	74498	23.14
MGEL	EQ	03-Jun-2021	47.00	47.70	47.70	46.50	47.25	46.75	46.87	39372	18.45	94	32012	81.31
MGL	EQ	03-Jun-2021	1186.25	1195.00	1198.00	1178.10	1184.35	1187.30	1186.05	280801	3330.44	11631	87527	31.17
MHHL	SM	03-Jun-2021	27.95	28.70	29.30	27.25	29.30	29.30	28.89	36000	10.40	12	21000	58.33
MHRIL	EQ	03-Jun-2021	261.10	261.10	265.95	253.35	257.00	257.85	260.89	572152	1492.70	11720	274814	48.03
MIC	BE	03-Jun-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.34	114851	1.54	45	-	-
MIDHANI	EQ	03-Jun-2021	192.30	193.30	197.00	193.10	194.00	194.10	194.78	555210	1081.46	8141	248260	44.71
MINDACORP	EQ	03-Jun-2021	127.70	126.60	139.00	125.55	133.75	135.95	132.65	3900217	5173.78	32337	1074425	27.55
MINDAIND	EQ	03-Jun-2021	575.80	580.80	608.70	572.30	588.50	589.85	597.20	569600	3401.63	20732	210012	36.87
MINDSPACE	RR	03-Jun-2021	279.21	279.65	284.90	278.10	282.40	282.09	281.22	379000	1065.81	858	298400	78.73
MINDTECK	EQ	03-Jun-2021	68.75	72.00	75.60	72.00	75.60	75.60	74.07	214702	159.03	1699	133671	62.26
MINDTREE	EQ	03-Jun-2021	2387.30	2390.00	2399.90	2360.05	2373.45	2371.05	2373.05	432182	10255.89	22099	138029	31.94
MIRCELECTR	EQ	03-Jun-2021	17.25	17.20	17.90	16.50	17.15	17.05	17.19	977870	168.06	1378	660802	67.58
MIRZAINT	EQ	03-Jun-2021	53.40	53.80	55.65	53.70	54.50	54.40	54.68	736371	402.67	4953	303778	41.25
MITTAL	EQ	03-Jun-2021	12.30	12.60	12.70	12.20	12.25	12.30	12.42	57811	7.18	329	47886	82.83
MMFL	EQ	03-Jun-2021	482.90	492.60	499.00	478.30	483.15	484.05	487.63	22447	109.46	1129	13459	59.96
MMP	EQ	03-Jun-2021	92.85	95.55	100.00	92.00	98.75	98.45	97.68	40649	39.70	569	29364	72.24
MMTC	EQ	03-Jun-2021	58.15	58.60	59.35	57.20	57.30	57.50	58.30	6288575	3666.51	18630	1448603	23.04
MODIRUBBER	BE	03-Jun-2021	74.50	72.50	75.00	72.05	74.35	74.35	72.93	5707	4.16	86	-	-
MODISNME	EQ	03-Jun-2021	59.15	63.40	63.95	62.00	62.65	62.45	63.21	217738	137.64	1917	135166	62.08
MOHITIND	EQ	03-Jun-2021	8.00	8.40	8.40	8.05	8.40	8.40	8.37	27304	2.28	74	23555	86.27
MOHOTAIND	EQ	03-Jun-2021	6.85	7.00	7.15	6.55	7.15	7.10	6.93	149064	10.33	344	113437	76.10
MOIL	EQ	03-Jun-2021	181.45	182.90	183.70	181.20	183.35	182.95	182.52	820449	1497.49	8725	378528	46.14
MOKSH	EQ	03-Jun-2021	70.95	74.00	78.00	73.85	78.00	76.65	76.11	169682	129.14	721	99871	58.86
MOLDTECH	EQ	03-Jun-2021	59.25	60.30	61.00	58.80	59.80	59.50	59.50	51102	30.41	1020	35568	69.60
MOLDTEKPP	E1	03-Jun-2021	357.25	367.90	367.90	356.85	360.00	358.05	363.93	1010	3.68	160	783	77.52
MOLDTKPAC	EQ	03-Jun-2021	479.60	485.40	504.35	483.35	503.95	502.55	495.75	122619	607.88	8703	79240	64.62
MOLDTKPAC	W1	03-Jun-2021	365.00	350.00	350.00	350.00	350.00	350.00	350.00	150	0.53	3	150	100.00
MONTECARLO	EQ	03-Jun-2021	312.30	316.90	316.90	305.30	308.05	307.90	312.14	92433	288.52	3326	45392	49.11
MORARJEE	EQ	03-Jun-2021	16.45	16.25	17.15	16.25	16.55	16.60	16.79	24437	4.10	110	17144	70.16
MOREPENLAB	EQ	03-Jun-2021	56.30	57.35	59.10	57.35	59.10	59.10	58.49	6010148	3515.16	11780	2873001	47.80
MOTHERSUMI	EQ	03-Jun-2021	269.10	268.00	268.70	249.05	250.50	250.55	253.74	69543125	176461.21	477017	18150724	26.10
MOTILALOFS	EQ	03-Jun-2021	797.45	804.00	810.40	791.10	795.00	794.00	798.26	203071	1621.03	11206	94439	46.51
MOTOGENFIN	EQ	03-Jun-2021	19.85	19.65	20.30	19.65	19.65	19.90	20.04	8960	1.80	113	6491	72.44
MPHASIS	EQ	03-Jun-2021	1907.60	1922.00	1928.85	1875.00	1921.70	1919.70	1899.86	385166	7317.61	21282	159976	41.53
MPSLTD	EQ	03-Jun-2021	538.60	546.80	551.95	537.40	538.35	539.55	541.18	22660	122.63	1339	13437	59.30
MPTODAY	SM	03-Jun-2021	18.00	17.50	17.50	17.50	17.50	17.50	17.50	4000	0.70	1	4000	100.00
MRF	EQ	03-Jun-2021	84432.65	84705.00	85086.00	83810.00	84589.00	84471.00	84547.85	9669	8174.93	6425	2609	26.98
MRO-TEK	EQ	03-Jun-2021	25.25	24.80	25.95	24.55	25.35	25.50	25.34	2768	0.70	38	2656	95.95
MRPL	EQ	03-Jun-2021	52.25	52.45	52.70	51.05	51.30	51.30	51.88	2886568	1497.64	10225	1168588	40.48
MSPL	BE	03-Jun-2021	10.65	11.00	11.15	10.65	10.80	10.85	10.89	80424	8.75	186	-	-
MSTCLTD	EQ	03-Jun-2021	260.55	262.00	264.30	256.45	257.45	257.50	258.70	393448	1017.84	7251	247599	62.93
MTARTECH	EQ	03-Jun-2021	1012.30	1078.95	1078.95	1021.00	1027.00	1027.55	1048.43	714302	7488.98	43025	224492	31.43
MTEDUCARE	EQ	03-Jun-2021	8.00	8.20	8.30	8.00	8.10	8.10	8.07	126354	10.20	399	91463	72.39
MTNL	EQ	03-Jun-2021	21.40	21.70	22.25	21.40	21.60	21.50	21.65	3003009	650.17	6630	1100461	36.65
MUKANDLTD	BE	03-Jun-2021	120.00	120.10	121.10	118.25	121.00	120.25	119.28	66418	79.22	337	-	-
MUKANDLTD	P1	03-Jun-2021	5.60	5.60	5.60	5.40	5.60	5.60	5.59	145	0.01	8	143	98.62
MUKTAARTS	EQ	03-Jun-2021	33.70	34.45	35.00	34.05	34.30	34.20	34.61	24986	8.65	250	19008	76.07
MUNJALAU	EQ	03-Jun-2021	63.15	63.00	66.35	63.00	64.75	64.75	65.11	1008991	656.92	7027	345402	34.23
MUNJALSHOW	EQ	03-Jun-2021	153.75	155.00	162.65	154.05	154.50	155.30	158.32	467601	740.29	5894	103812	22.20
MURUDCERA	EQ	03-Jun-2021	25.80	26.00	26.00	25.00	25.50	25.55	25.46	119110	30.32	1292	72833	61.15
MUTHOOTCAP	EQ	03-Jun-2021	411.65	416.00	446.55	411.20	434.00	434.05	436.47	407915	1780.44	15154	164087	40.23
MUTHOOTFIN	EQ	03-Jun-2021	1414.90	1442.75	1537.50	1427.00	1508.20	1511.70	1502.03	13711450	205950.56	446740	1660533	12.11
N100	EQ	03-Jun-2021	984.60	989.95	990.00	979.66	979.95	980.46	985.26	49192	484.67	3263	36285	73.76
NABARD	N2	03-Jun-2021	1245.80	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	3	0.04	1	3	100.00
NACLIND	EQ	03-Jun-2021	53.95	55.00	57.50	53.15	57.10	56.45	55.55	632838	351.56	3115	346481	54.75
NAGAFERT	EQ	03-Jun-2021	9.75	9.90	10.20	9.55	9.95	10.00	9.98	1365370	136.33	1735	1004585	73.58
NAGREEKEXP	EQ	03-Jun-2021	25.10	25.95	26.00	23.15	24.80	24.60	25.01	42757	10.70	284	26559	62.12
NAHARCAP	EQ	03-Jun-2021	133.35	137.90	137.90	132.10	133.85	133.05	134.94	25641	34.60	724	15571	60.73
NAHARINDUS	EQ	03-Jun-2021	65.80	68.90	69.05	63.50	67.45	66.90	68.08	367326	250.07	1803	260516	70.92
NAHARPOLY	EQ	03-Jun-2021	151.10	152.90	154.80	150.00	151.00	150.55	151.80	71017	107.80	2239	38796	54.63
NAHARSPING	EQ	03-Jun-2021	156.80	160.90	164.60	151.35	154.90	155.00	160.42	315070	505.42	4115	206045	65.40
NAM-INDIA	EQ	03-Jun-2021	372.25	376.10	376.90	366.25	368.30	368.00	369.85	730311	2701.04	14851	281865	38.60
NATCOPHARM	EQ	03-Jun-2021	1048.05	1053.30	1059.90	1034.00	1044.95	1045.05	1049.64	575015	6035.60	14891	273070	47.49
NATHBIOGEN	EQ	03-Jun-2021	437.65	437.65	439.95	421.70	425.15	424.85	427.22	101489	433.58	4705	58846	57.98
NATIONALUM	EQ	03-Jun-2021	72.85	74.00	74.45	72.70	73.05	73.05	73.48	24061054	17680.54	36289	6437170	26.75
NAUKRI	EQ	03-Jun-2021	4527.60	4600.00	4628.90	4535.00	4566.05	4579.85	4586.08	637093	29217.60	50777	169247	26.57
NAVINFLUOR	EQ	03-Jun-2021	3212.60	3220.00	3238.95	3146.10	3171.80	3168.20	3185.56	181339	5776.66	15344	81952	45.19
NAVKARCORP	EQ	03-Jun-2021	40.10	40.70	42.40	40.65	41.65	41.70	41.69	1475896	615.23	6962	695915	47.15
NAVNETEDUL	EQ	03-Jun-2021	86.00	86.15	86.95	86.00	86.40	86.35	86.25	202696	174.83	2366	152444	75.21
NAZARA	EQ	03-Jun-2021	1714.70	1721.95	1734.90	1691.10	1696.50	1699.45	1706.15	182983	3121.97	31277	82454	45.06
NBCC	EQ	03-Jun-2021	47.90	48.25	49.05	47.80	47.95	48.00	48.35	7317189	3538.12	16019	2846197	38.90
NBIFIN	EQ	03-Jun-2021	2382.00	2344.00	2405.00	2250.00	2293.00	2277.15	2302.01	1854	42.68	451	1361	73.41
NBVENTURES	EQ	03-Jun-2021	90.20	91.25	91.40	89.40	89.50	89.60	90.39	422211	381.63	3795	229429	54.34
NCC	EQ	03-Jun-2021	80.60	81.25	82.40	81.05	81.55	81.60	81.68	3026838	2472.19	14150	1445124	47.74
NCLIND	EQ	03-Jun-2021	203.05	203.10	210.05	203.10	206.90	207.05	207.20	400648	830.15	5192	238925	59.63
NCPSESDL24	EQ	03-Jun-2021	104.86	104.93	104.93	104.85	104.90	104.90	104.89	2523	2.65	14	2509	99.45
NDGL	EQ	03-Jun-2021	965.20	998.95	1061.70	998.25	1050.00	1036.05	1036.29	927	9.61	149	518	55.88
NDL	BE	03-Jun-2021	44.85	45.80	46.80	44.30	46.00	45.70	45.74	15074	6.90	125	-	-
NDRAUTO	EQ	03-Jun-2021	209.95	210.05	219.75	210.05	213.55	212.60	213.66	8172	17.46	430	3772	46.16
NDTV	EQ	03-Jun-2021	67.10	69.00	70.45	68.00	70.45	70.40	69.89	107343	75.02	931	88711	82.64
NECCLTD	EQ	03-Jun-2021	10.60	10.85	10.85	10.55	10.80	10.75	10.68	61994	6.62	173	55570	89.64
NECLIFE	EQ	03-Jun-2021	30.40	30.55	33.40	30.50	32.35	32.45	32.34	2233753	722.29	6085	1257232	56.28
NELCAST	EQ	03-Jun-2021	72.20	72.85	82.70	72.50	79.55	79.85	79.79	1835776	1464.81	15294	713618	38.87
NELCO	EQ	03-Jun-2021	216.65	219.00	247.00	217.10	245.55	243.15	237.68	1767212	4200.24	28725	440545	24.93
NEOGEN	EQ	03-Jun-2021	899.60	913.80	919.00	894.20	898.80	897.35	903.40	87104	786.89	5021	41993	48.21
NESCO	EQ	03-Jun-2021	556.55	560.00	563.95	546.00	550.90	549.60	556.23	56200	312.60	4162	30280	53.88
NESTLEIND	EQ	03-Jun-2021	17653.50	17650.00	17854.95	17560.00	17708.45	17799.40	17699.78	50399	8920.51	15302	18959	37.62
NETF	EQ	03-Jun-2021	192.16	192.06	192.06	192.06	192.06	192.06	192.06	276	0.53	37	276	100.00
NETFCONSUM	EQ	03-Jun-2021	66.26	67.05	67.05	65.66	66.50	66.50	66.21	2237	1.48	120	1513	67.64
NETFDIVOPP	EQ	03-Jun-2021	38.03	38.91	39.44	38.05	39.14	38.83	38.99	2196	0.86	101	1039	47.31
NETFGILT5Y	EQ	03-Jun-2021	48.30	46.86	48.34	46.86	48.34	48.34	48.33	138	0.07	9	136	98.55
NETFIT	EQ	03-Jun-2021	27.29	27.44	27.49	27.00	27.37	27.33	27.35	274190	75.00	1572	161574	58.93
NETFLTGILT	EQ	03-Jun-2021	22.43	22.51	22.51	22.42	22.50	22.50	22.45	41688	9.36	137	34182	81.99
NETFMID150	EQ	03-Jun-2021	98.92	99.79	100.57	99.00	99.82	99.86	100.18	69004	69.13	836	50465	73.13
NETFNIF100	EQ	03-Jun-2021	163.26	164.50	164.50	162.79	164.28	163.52	163.75	712	1.17	42	438	61.52
NETFNV20	EQ	03-Jun-2021	84.02	85.80	85.80	84.00	84.65	84.59	84.41	8473	7.15	95	5904	69.68
NETFSDL26	EQ	03-Jun-2021	103.25	103.19	103.19	103.13	103.13	103.13	103.15	103	0.11	4	99	96.12
NETWORK18	EQ	03-Jun-2021	40.55	40.60	41.45	40.60	40.75	40.70	40.98	1025758	420.38	2745	479699	46.77
NEULANDLAB	EQ	03-Jun-2021	2096.55	2120.00	2157.90	2097.65	2130.00	2130.00	2130.61	83826	1786.01	6332	44427	53.00
NEWGEN	EQ	03-Jun-2021	414.60	400.00	431.00	399.00	417.95	421.95	417.49	384050	1603.35	20925	138057	35.95
NEXTMEDIA	EQ	03-Jun-2021	5.75	5.75	6.00	5.60	6.00	6.00	5.95	36619	2.18	71	34077	93.06
NFL	EQ	03-Jun-2021	68.25	68.30	69.30	67.95	68.30	68.15	68.58	2139407	1467.16	8610	646675	30.23
NH	EQ	03-Jun-2021	504.90	511.00	514.00	485.00	487.50	487.85	497.60	1414747	7039.76	30317	335316	23.70
NHAI	N1	03-Jun-2021	1080.00	1080.00	1081.99	1080.00	1081.00	1081.00	1080.53	2375	25.66	15	2045	86.11
NHAI	N2	03-Jun-2021	1279.77	1279.00	1280.00	1279.00	1280.00	1280.00	1279.73	500	6.40	3	500	100.00
NHAI	N4	03-Jun-2021	1130.10	1200.00	1200.00	1145.00	1145.00	1145.00	1156.77	650	7.52	10	540	83.08
NHAI	N6	03-Jun-2021	1297.44	1297.90	1300.00	1293.01	1298.99	1298.99	1298.94	4101	53.27	48	3921	95.61
NHAI	N8	03-Jun-2021	1139.89	1141.99	1141.99	1141.99	1141.99	1141.99	1141.99	10	0.11	1	10	100.00
NHAI	NA	03-Jun-2021	1243.00	1244.00	1244.00	1240.00	1243.00	1243.00	1242.45	208	2.58	6	208	100.00
NHAI	ND	03-Jun-2021	1283.00	1274.01	1274.01	1274.01	1274.01	1274.01	1274.01	10	0.13	1	10	100.00
NHAI	NE	03-Jun-2021	1281.00	1284.00	1284.70	1277.00	1277.00	1277.00	1284.31	3649	46.86	11	3631	99.51
NHBTF2014	N6	03-Jun-2021	7225.00	7256.00	7256.00	7225.00	7240.00	7236.66	7242.04	568	41.13	7	558	98.24
NHBTF2023	N6	03-Jun-2021	6535.00	6535.00	6535.00	6535.00	6535.00	6535.00	6535.00	3	0.20	1	3	100.00
NHPC	EQ	03-Jun-2021	25.80	25.90	26.35	25.85	25.90	25.95	26.08	8410389	2193.24	20686	4380003	52.08
NIACL	EQ	03-Jun-2021	165.10	167.00	173.65	165.05	170.00	169.45	171.09	3412761	5839.06	34699	1017197	29.81
NIBL	BE	03-Jun-2021	19.30	19.90	20.25	19.50	20.20	20.20	20.13	11274	2.27	76	-	-
NIFTYBEES	EQ	03-Jun-2021	167.29	167.30	177.70	167.30	168.05	168.17	167.96	1011967	1699.71	16475	519542	51.34
NIFTYEES	EQ	03-Jun-2021	20005.00	20000.00	20351.00	20000.00	20351.00	20351.00	20175.50	2	0.40	2	1	50.00
NIITLTD	EQ	03-Jun-2021	187.85	187.60	199.00	187.60	198.20	197.90	195.60	1393311	2725.31	18153	541934	38.90
NILAINFRA	EQ	03-Jun-2021	4.95	5.00	5.15	4.80	5.10	5.05	5.03	519329	26.13	415	373984	72.01
NILASPACES	EQ	03-Jun-2021	1.55	1.55	1.60	1.50	1.60	1.60	1.58	306489	4.86	237	158715	51.78
NILKAMAL	EQ	03-Jun-2021	2443.75	2490.00	2606.50	2431.05	2456.20	2486.35	2542.39	305245	7760.50	29565	49563	16.24
NIPPOBATRY	EQ	03-Jun-2021	872.80	892.25	1047.35	892.25	1047.35	1047.35	1022.02	99921	1021.21	6851	39482	39.51
NIRAJ	EQ	03-Jun-2021	42.95	42.10	43.00	41.50	42.05	42.15	42.41	15720	6.67	193	11444	72.80
NITCO	EQ	03-Jun-2021	25.30	25.60	25.75	25.30	25.65	25.55	25.51	56459	14.40	478	40439	71.63
NITINFIRE	BZ	03-Jun-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.90	654771	5.88	241	-	-
NITINSPIN	EQ	03-Jun-2021	120.95	122.70	124.00	120.50	121.00	121.25	121.95	215665	263.00	4379	140637	65.21
NITIRAJ	EQ	03-Jun-2021	54.50	51.80	56.95	51.80	53.65	53.35	53.56	21167	11.34	329	10145	47.93
NKIND	BE	03-Jun-2021	22.40	23.00	23.50	21.35	23.50	21.45	22.00	2513	0.55	20	-	-
NLCINDIA	EQ	03-Jun-2021	61.15	61.50	61.90	60.55	60.60	60.70	61.11	2913636	1780.61	13520	1567152	53.79
NMDC	EQ	03-Jun-2021	183.30	185.00	187.90	184.00	185.65	185.60	185.84	10524329	19558.88	45815	2665653	25.33
NOCIL	EQ	03-Jun-2021	205.55	207.80	211.40	206.70	208.65	208.40	209.03	980143	2048.78	12910	400703	40.88
NOIDATOLL	EQ	03-Jun-2021	5.95	6.00	6.00	5.85	5.95	5.85	5.92	189470	11.21	269	152183	80.32
NOVARTIND	EQ	03-Jun-2021	649.10	650.05	668.10	650.05	652.00	653.10	659.38	15222	100.37	1040	7313	48.04
NPBET	EQ	03-Jun-2021	180.28	177.00	183.82	176.00	180.00	181.94	179.63	963	1.73	64	692	71.86
NRAIL	EQ	03-Jun-2021	225.00	224.90	230.85	222.00	228.50	228.35	228.15	51361	117.18	2335	23718	46.18
NRBBEARING	EQ	03-Jun-2021	118.85	125.70	125.70	121.40	121.80	121.90	123.53	2233394	2758.87	25865	913758	40.91
NSIL	EQ	03-Jun-2021	1750.95	1763.10	1789.00	1760.00	1782.00	1781.60	1778.76	777	13.82	169	471	60.62
NTPC	EQ	03-Jun-2021	111.15	111.60	112.20	110.45	111.75	111.80	111.44	12140851	13530.22	49646	5746446	47.33
NTPC	N1	03-Jun-2021	1148.99	1148.99	1180.00	1148.99	1180.00	1150.46	1150.47	21	0.24	2	21	100.00
NTPC	N4	03-Jun-2021	1140.00	1147.25	1147.25	1146.00	1146.00	1146.00	1147.04	60	0.69	2	60	100.00
NTPC	N6	03-Jun-2021	1439.00	1449.99	1449.99	1449.99	1449.99	1449.99	1449.99	3	0.04	1	3	100.00
NTPC	N7	03-Jun-2021	13.72	13.71	13.76	13.67	13.71	13.71	13.72	166227	22.81	160	154080	92.69
NTPC	NB	03-Jun-2021	1163.00	1160.00	1163.01	1160.00	1163.00	1163.00	1162.61	595	6.92	8	595	100.00
NUCLEUS	EQ	03-Jun-2021	609.40	618.00	625.00	597.00	601.00	603.95	614.10	244749	1503.01	11229	135368	55.31
NURECA	EQ	03-Jun-2021	1510.70	1538.50	1553.15	1480.50	1528.50	1526.75	1532.03	15580	238.69	1443	8681	55.72
NXTDIGITAL	EQ	03-Jun-2021	501.10	505.00	514.40	490.00	501.95	501.80	504.92	10110	51.05	493	7611	75.28
OAL	EQ	03-Jun-2021	815.55	824.00	824.00	808.00	810.00	810.30	815.20	12374	100.87	2869	5445	44.00
OBEROIRLTY	EQ	03-Jun-2021	604.30	615.00	668.70	606.45	663.00	661.45	645.49	5539782	35758.87	135902	1190200	21.48
OCCL	EQ	03-Jun-2021	1121.60	1128.00	1150.00	1120.05	1132.00	1128.40	1135.62	17973	204.10	1803	12313	68.51
OFSS	EQ	03-Jun-2021	3528.30	3544.85	3558.75	3520.05	3525.00	3532.80	3536.77	35957	1271.72	4765	21116	58.73
OIL	EQ	03-Jun-2021	137.90	138.45	140.80	137.65	139.95	139.70	139.17	1537997	2140.48	13770	463707	30.15
OLECTRA	EQ	03-Jun-2021	176.75	177.50	178.60	171.60	173.75	172.95	173.78	419965	729.81	6499	304864	72.59
OMAXAUTO	EQ	03-Jun-2021	46.45	46.95	47.25	46.00	46.20	46.25	46.59	25294	11.79	580	14196	56.12
OMAXE	EQ	03-Jun-2021	80.80	81.95	85.25	81.05	83.00	83.40	83.58	173356	144.88	2147	95345	55.00
OMINFRAL	EQ	03-Jun-2021	29.05	29.70	30.20	27.40	27.70	27.70	28.06	1101388	309.07	4796	698906	63.46
ONELIFECAP	EQ	03-Jun-2021	7.75	7.50	8.10	7.50	8.10	8.10	8.02	3991	0.32	28	3689	92.43
ONEPOINT	BE	03-Jun-2021	17.75	18.00	18.60	18.00	18.60	18.60	18.60	17309	3.22	78	-	-
ONGC	EQ	03-Jun-2021	117.75	118.80	123.80	118.45	123.65	122.50	121.27	64241347	77903.16	246771	21799317	33.93
ONMOBILE	EQ	03-Jun-2021	125.95	126.20	126.80	122.00	122.60	122.85	124.28	1045637	1299.47	11778	533484	51.02
ONWARDTEC	BE	03-Jun-2021	207.75	204.00	204.90	197.40	202.75	202.25	198.38	156399	310.27	1868	-	-
OPTIEMUS	EQ	03-Jun-2021	136.40	137.00	139.65	133.25	135.00	136.30	136.46	101839	138.97	1449	65137	63.96
OPTOCIRCUI	BE	03-Jun-2021	4.55	4.70	4.70	4.55	4.65	4.70	4.65	600851	27.96	540	-	-
ORBTEXP	EQ	03-Jun-2021	68.95	69.25	70.30	68.50	68.80	68.85	69.18	14852	10.27	268	10169	68.47
ORCHPHARMA	EQ	03-Jun-2021	1401.95	1410.00	1440.40	1405.85	1410.25	1415.25	1416.59	2365	33.50	490	1349	57.04
ORICONENT	EQ	03-Jun-2021	24.75	25.00	25.75	24.70	25.10	25.10	25.05	148992	37.32	361	107313	72.03
ORIENTABRA	EQ	03-Jun-2021	23.90	24.60	24.80	24.00	24.70	24.65	24.48	82717	20.25	574	55949	67.64
ORIENTALTL	EQ	03-Jun-2021	8.35	8.10	8.85	8.10	8.65	8.60	8.53	82979	7.08	256	62841	75.73
ORIENTBELL	EQ	03-Jun-2021	303.25	306.00	315.00	298.20	311.80	310.25	308.45	90603	279.46	3984	47824	52.78
ORIENTCEM	EQ	03-Jun-2021	136.85	138.00	138.90	136.50	137.50	137.25	137.19	1290421	1770.34	7099	1100377	85.27
ORIENTELEC	EQ	03-Jun-2021	302.45	302.00	304.60	299.00	299.75	301.10	301.31	343146	1033.93	9361	186678	54.40
ORIENTHOT	EQ	03-Jun-2021	38.90	39.95	39.95	38.50	39.35	39.45	39.47	399351	157.62	2600	283656	71.03
ORIENTLTD	EQ	03-Jun-2021	76.70	76.75	78.65	76.05	77.25	77.75	77.43	2119	1.64	91	1464	69.09
ORIENTPPR	EQ	03-Jun-2021	27.45	27.65	28.85	27.60	27.90	27.80	28.07	3657965	1026.75	6273	1044053	28.54
ORIENTREF	EQ	03-Jun-2021	312.75	315.50	318.00	309.55	311.00	310.50	313.99	114848	360.61	3697	47934	41.74
ORISSAMINE	EQ	03-Jun-2021	2811.25	2837.00	2930.00	2815.00	2898.00	2903.50	2885.96	36027	1039.73	4868	12617	35.02
ORTEL	BZ	03-Jun-2021	1.10	1.05	1.15	1.05	1.15	1.15	1.13	7015	0.08	15	-	-
ORTINLAB	EQ	03-Jun-2021	27.50	28.70	28.70	27.60	28.40	28.30	28.23	37436	10.57	465	23735	63.40
OSIAHYPER	SM	03-Jun-2021	170.00	161.85	180.00	161.85	180.00	180.00	170.93	800	1.37	2	800	100.00
OSWALAGRO	EQ	03-Jun-2021	12.75	12.95	13.05	12.55	12.60	12.65	12.74	138021	17.59	635	93242	67.56
OSWALSEEDS	SM	03-Jun-2021	37.50	39.35	39.35	39.00	39.00	39.00	39.20	12000	4.70	3	12000	100.00
PAEL	BZ	03-Jun-2021	7.50	7.85	7.85	7.15	7.65	7.60	7.35	12003	0.88	51	-	-
PAGEIND	EQ	03-Jun-2021	30776.35	30802.00	30995.00	30152.05	30519.90	30470.45	30417.13	44988	13684.06	11692	21876	48.63
PAISALO	EQ	03-Jun-2021	622.45	630.90	645.00	618.00	620.00	619.95	629.46	87814	552.75	3457	55897	63.65
PALASHSECU	EQ	03-Jun-2021	61.85	64.75	64.90	62.55	64.90	64.90	64.50	27424	17.69	140	22726	82.87
PALREDTEC	EQ	03-Jun-2021	153.60	158.90	158.90	148.60	152.55	151.85	153.22	17782	27.25	366	11959	67.25
PANACEABIO	EQ	03-Jun-2021	415.40	399.00	409.90	398.00	400.45	400.95	402.42	904323	3639.21	23457	421284	46.59
PANACHE	EQ	03-Jun-2021	56.40	57.00	57.70	55.55	56.30	56.45	56.91	13273	7.55	127	4604	34.69
PANAMAPET	EQ	03-Jun-2021	212.65	212.25	215.50	210.00	213.00	212.40	212.93	130251	277.35	4811	64926	49.85
PAR	SM	03-Jun-2021	60.10	60.10	63.10	60.10	63.10	63.10	62.42	20000	12.48	5	20000	100.00
PARACABLES	EQ	03-Jun-2021	11.65	12.10	12.10	11.70	11.95	11.90	11.89	514568	61.16	931	323902	62.95
PARAGMILK	EQ	03-Jun-2021	140.40	141.50	142.80	139.15	139.75	139.70	140.71	246986	347.54	6481	122395	49.56
PARIN	SM	03-Jun-2021	49.50	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
PARSVNATH	EQ	03-Jun-2021	11.05	11.40	11.60	11.15	11.60	11.60	11.56	273093	31.57	467	233859	85.63
PARTYCRUS	SM	03-Jun-2021	21.10	21.10	21.10	21.10	21.10	21.10	21.10	2000	0.42	1	2000	100.00
PATELENG	EQ	03-Jun-2021	14.75	14.80	15.25	14.75	14.85	14.85	15.01	1618162	242.90	2540	1077152	66.57
PATINTLOG	EQ	03-Jun-2021	23.75	24.00	24.90	24.00	24.90	24.90	24.81	131122	32.53	371	113840	86.82
PATSPINLTD	BE	03-Jun-2021	6.05	6.05	6.25	6.05	6.10	6.25	6.11	8353	0.51	45	-	-
PAVNAIND	SM	03-Jun-2021	167.00	167.00	167.00	167.00	167.00	167.00	167.00	800	1.34	1	800	100.00
PBAINFRA	BE	03-Jun-2021	8.20	8.60	8.60	8.60	8.60	8.60	8.60	2592	0.22	14	-	-
PCJEWELLER	EQ	03-Jun-2021	27.20	27.40	27.90	27.35	27.50	27.55	27.66	1977020	546.75	5166	976335	49.38
PDMJEPAPER	EQ	03-Jun-2021	29.40	29.40	33.15	29.40	32.15	32.60	31.84	2582062	822.04	8568	809666	31.36
PDSMFL	EQ	03-Jun-2021	900.15	919.15	935.05	906.55	921.00	918.10	918.91	3579	32.89	506	2396	66.95
PEARLPOLY	EQ	03-Jun-2021	17.00	18.60	18.70	17.35	18.70	18.70	18.62	404571	75.33	1261	284125	70.23
PEL	EQ	03-Jun-2021	1841.30	1848.50	1871.10	1833.95	1838.70	1841.15	1850.63	666201	12328.92	26256	126224	18.95
PENIND	EQ	03-Jun-2021	25.95	26.20	28.00	25.65	27.35	27.35	27.19	8098673	2202.00	17812	3945273	48.72
PENINLAND	BE	03-Jun-2021	7.70	7.45	8.05	7.45	8.05	8.05	8.00	175148	14.02	245	-	-
PERSISTENT	EQ	03-Jun-2021	2477.65	2498.00	2512.00	2395.00	2409.85	2412.55	2445.66	134574	3291.22	15509	70842	52.64
PETRONET	EQ	03-Jun-2021	240.45	242.00	248.00	241.75	246.95	247.00	246.15	4380429	10782.53	39350	1962925	44.81
PFC	EQ	03-Jun-2021	121.60	121.75	122.30	120.20	120.90	120.75	120.99	2754727	3333.03	22522	1111577	40.35
PFC	N3	03-Jun-2021	1342.31	1342.50	1360.00	1342.50	1360.00	1360.00	1351.25	2	0.03	2	1	50.00
PFC	N4	03-Jun-2021	1077.49	1078.00	1078.00	1077.40	1077.53	1077.52	1077.52	230	2.48	5	220	95.65
PFC	N5	03-Jun-2021	1253.90	1253.90	1253.90	1253.50	1253.50	1253.50	1253.65	130	1.63	4	130	100.00
PFC	N8	03-Jun-2021	1460.01	1460.00	1464.00	1455.00	1460.00	1460.00	1462.32	391	5.72	14	341	87.21
PFIZER	EQ	03-Jun-2021	5176.15	5220.00	5238.60	5162.25	5195.00	5196.40	5202.29	33072	1720.50	5257	12449	37.64
PFOCUS	BE	03-Jun-2021	62.30	62.60	62.95	61.25	62.00	62.00	62.32	13596	8.47	125	-	-
PFS	EQ	03-Jun-2021	21.30	21.70	21.85	20.80	21.00	21.10	21.31	4979274	1061.12	9508	2359181	47.38
PGEL	EQ	03-Jun-2021	413.55	417.00	434.20	417.00	434.20	434.20	429.36	50151	215.33	789	43388	86.51
PGHH	EQ	03-Jun-2021	13133.00	13191.00	13191.00	12775.00	12800.00	12799.10	12926.39	18653	2411.16	5970	12998	69.68
PGHL	EQ	03-Jun-2021	5884.05	5888.00	5934.05	5821.00	5843.50	5837.70	5871.33	7538	442.58	2112	5295	70.24
PGIL	EQ	03-Jun-2021	218.80	219.00	227.45	216.70	225.00	221.85	220.59	11488	25.34	254	6515	56.71
PGINVIT	IV	03-Jun-2021	112.40	112.50	112.78	112.10	112.45	112.54	112.37	2669000	2999.22	978	1559200	58.42
PHILIPCARB	EQ	03-Jun-2021	223.70	224.00	227.35	220.30	225.85	226.10	224.31	1438533	3226.71	26795	533753	37.10
PHOENIXLTD	EQ	03-Jun-2021	807.10	814.00	875.95	807.00	866.00	861.80	860.01	1542032	13261.61	67100	364254	23.62
PIDILITIND	EQ	03-Jun-2021	2064.45	2070.00	2089.40	2056.00	2078.10	2080.45	2069.66	415893	8607.58	25547	172947	41.58
PIGL	SM	03-Jun-2021	83.00	78.85	78.85	78.85	78.85	78.85	78.85	8000	6.31	2	8000	100.00
PIIND	EQ	03-Jun-2021	2670.50	2683.00	2690.45	2656.60	2666.05	2676.45	2674.10	194210	5193.37	19749	131123	67.52
PILANIINVS	EQ	03-Jun-2021	1659.90	1687.00	1690.00	1675.00	1680.00	1679.90	1683.30	5502	92.61	801	3577	65.01
PILITA	EQ	03-Jun-2021	11.60	11.70	12.90	11.25	11.60	11.55	11.70	4245920	496.65	3848	1187632	27.97
PIONDIST	EQ	03-Jun-2021	123.75	124.50	125.95	121.30	124.50	124.45	124.11	18538	23.01	277	11153	60.16
PIONEEREMB	EQ	03-Jun-2021	53.05	53.15	56.25	52.30	52.50	53.00	53.83	687528	370.07	7955	202478	29.45
PITTIENG	EQ	03-Jun-2021	109.05	110.50	112.45	104.00	107.00	106.05	108.31	534519	578.94	8997	331721	62.06
PKTEA	BE	03-Jun-2021	225.65	224.00	224.00	224.00	224.00	224.00	224.00	85	0.19	11	-	-
PLASTIBLEN	EQ	03-Jun-2021	243.40	247.95	247.95	242.00	242.50	243.15	243.50	19151	46.63	934	11598	60.56
PNB	EQ	03-Jun-2021	44.00	44.50	45.00	43.40	43.45	43.70	44.20	265127956	117179.88	247620	55716266	21.01
PNBGILTS	EQ	03-Jun-2021	86.60	83.40	94.65	82.50	89.75	89.90	90.71	13786638	12506.48	83080	2577827	18.70
PNBHOUSING	EQ	03-Jun-2021	693.80	743.85	763.15	725.00	763.15	763.15	752.33	2168061	16310.95	29259	1140208	52.59
PNC	BE	03-Jun-2021	41.50	42.95	43.55	39.55	43.20	43.55	42.83	112911	48.36	428	-	-
PNCINFRA	EQ	03-Jun-2021	258.20	261.90	262.00	257.50	257.80	258.90	260.03	423446	1101.09	7281	285270	67.37
PODDARHOUS	EQ	03-Jun-2021	187.15	189.00	194.90	186.00	193.00	191.95	190.89	10250	19.57	459	6873	67.05
PODDARMENT	EQ	03-Jun-2021	223.80	224.80	230.00	220.75	223.00	223.50	223.45	11001	24.58	686	6397	58.15
POKARNA	EQ	03-Jun-2021	336.20	343.00	350.00	337.60	341.85	340.65	344.20	150700	518.71	6968	89384	59.31
POLYCAB	EQ	03-Jun-2021	1676.25	1683.70	1709.85	1673.75	1685.00	1678.85	1688.16	292826	4943.38	14086	165790	56.62
POLYMED	EQ	03-Jun-2021	1004.10	1008.90	1018.05	1003.10	1012.10	1009.40	1009.20	96856	977.47	10314	48095	49.66
POLYPLEX	EQ	03-Jun-2021	1142.80	1146.00	1153.75	1121.20	1132.05	1127.85	1135.00	82691	938.55	6659	49717	60.12
PONNIERODE	EQ	03-Jun-2021	195.80	204.35	204.35	198.00	201.65	200.05	201.39	17477	35.20	682	9795	56.05
POWERGRID	EQ	03-Jun-2021	227.45	229.05	231.45	225.65	226.25	226.30	227.77	5788874	13185.12	52689	2754085	47.58
POWERINDIA	EQ	03-Jun-2021	1914.55	1942.00	1947.95	1887.95	1900.00	1897.35	1921.50	15180	291.68	1899	7577	49.91
POWERMECH	EQ	03-Jun-2021	626.25	633.00	640.00	625.10	625.20	627.35	633.00	205321	1299.68	2750	174293	84.89
PPAP	EQ	03-Jun-2021	215.80	216.45	221.20	214.10	218.95	217.90	218.27	40173	87.69	1609	18632	46.38
PPL	EQ	03-Jun-2021	154.15	155.55	184.00	155.55	180.85	180.20	174.88	2802421	4900.96	52068	716751	25.58
PRAENG	EQ	03-Jun-2021	12.50	12.75	13.30	12.00	12.45	12.30	12.57	490022	61.59	1190	298581	60.93
PRAJIND	EQ	03-Jun-2021	339.50	373.45	373.45	360.10	365.00	365.05	367.10	5500573	20192.85	65446	2815589	51.19
PRAKASH	EQ	03-Jun-2021	80.45	80.95	82.90	80.60	81.30	81.65	81.81	1228979	1005.42	7748	633794	51.57
PRAKASHSTL	BE	03-Jun-2021	1.00	1.00	1.05	0.95	1.05	1.00	0.99	565844	5.63	161	-	-
PRAXIS	EQ	03-Jun-2021	45.20	47.00	47.00	44.15	44.90	45.40	45.47	16099	7.32	375	10643	66.11
PRECAM	EQ	03-Jun-2021	52.55	53.00	53.95	51.80	52.50	52.35	52.72	255991	134.96	2191	159793	62.42
PRECOT	EQ	03-Jun-2021	173.70	176.90	182.35	175.05	180.00	179.05	178.74	31744	56.74	296	27709	87.29
PRECWIRE	EQ	03-Jun-2021	191.65	193.65	202.05	190.85	197.25	197.45	197.24	62474	123.22	2609	30248	48.42
PREMEXPLN	EQ	03-Jun-2021	149.30	152.75	152.75	145.05	147.65	147.25	148.69	12667	18.83	330	8861	69.95
PREMIER	BE	03-Jun-2021	3.80	3.80	3.95	3.80	3.80	3.80	3.80	12033	0.46	20	-	-
PREMIERPOL	EQ	03-Jun-2021	49.70	51.90	53.45	49.15	53.00	52.80	52.36	115119	60.27	1051	57577	50.02
PRESSMN	EQ	03-Jun-2021	26.85	27.70	29.20	25.95	25.95	26.20	27.23	294450	80.19	2238	129970	44.14
PRESTIGE	EQ	03-Jun-2021	273.05	277.00	293.50	276.00	288.00	287.75	287.11	2837252	8145.98	44012	702333	24.75
PRICOLLTD	EQ	03-Jun-2021	82.90	83.70	84.35	82.05	84.00	83.70	83.58	829943	693.63	4419	425100	51.22
PRIMESECU	EQ	03-Jun-2021	52.85	53.30	55.45	53.30	55.45	55.05	55.13	142874	78.76	2083	111854	78.29
PRINCEPIPE	EQ	03-Jun-2021	716.15	720.85	724.25	700.50	709.70	705.40	712.40	356960	2543.00	17874	224628	62.93
PRIVISCL	EQ	03-Jun-2021	1068.95	1068.95	1090.00	1024.00	1045.00	1034.85	1040.53	43736	455.09	3449	29294	66.98
PROINDIA	EQ	03-Jun-2021	1.90	2.05	2.05	2.05	2.05	2.05	2.05	2033	0.04	5	2033	100.00
PROLIFE	SM	03-Jun-2021	81.70	85.75	85.75	85.75	85.75	85.75	85.75	6000	5.15	2	6000	100.00
PROZONINTU	BE	03-Jun-2021	38.25	40.15	40.15	40.15	40.15	40.15	40.15	667002	267.80	1771	-	-
PRSMJOHNSN	EQ	03-Jun-2021	129.95	131.00	138.00	130.95	136.80	136.90	135.52	980217	1328.40	11713	465219	47.46
PSB	EQ	03-Jun-2021	20.85	20.85	21.10	20.30	20.55	20.50	20.76	1177812	244.51	2648	533159	45.27
PSPPROJECT	EQ	03-Jun-2021	400.80	404.80	429.40	403.05	420.15	418.95	421.52	231499	975.81	8867	82932	35.82
PSUBNKBEES	EQ	03-Jun-2021	27.17	27.35	27.56	27.10	27.21	27.24	27.32	1281510	350.09	2902	704108	54.94
PTC	EQ	03-Jun-2021	91.30	92.00	94.50	91.50	91.85	91.85	92.91	1288295	1196.90	8334	758411	58.87
PTL	EQ	03-Jun-2021	42.65	42.90	43.90	42.65	42.75	42.95	43.11	128860	55.55	1218	91272	70.83
PULZ	SM	03-Jun-2021	17.95	18.80	18.80	18.80	18.80	18.80	18.80	12000	2.26	3	12000	100.00
PUNJABCHEM	EQ	03-Jun-2021	1136.30	1163.00	1167.95	1092.05	1100.00	1104.85	1123.41	33281	373.88	2004	24373	73.23
PUNJLLOYD	BZ	03-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	108545	2.17	106	-	-
PURVA	EQ	03-Jun-2021	81.90	82.40	94.45	81.30	90.90	91.50	91.05	6115076	5567.81	43147	1582033	25.87
PVR	EQ	03-Jun-2021	1320.85	1324.95	1365.00	1320.85	1355.00	1354.10	1346.10	2045591	27535.73	65213	421576	20.61
QGOLDHALF	EQ	03-Jun-2021	2117.00	2125.00	2125.00	2108.00	2109.00	2109.80	2111.24	933	19.70	76	893	95.71
QNIFTY	EQ	03-Jun-2021	1608.00	1622.00	1622.00	1622.00	1622.00	1622.00	1622.00	22	0.36	3	20	90.91
QUESS	EQ	03-Jun-2021	696.45	702.00	739.70	700.25	709.00	716.05	724.90	393994	2856.05	20478	196699	49.92
QUICKHEAL	EQ	03-Jun-2021	228.15	227.90	230.90	227.25	228.00	227.70	228.72	196940	450.44	3795	80006	40.62
RADAAN	EQ	03-Jun-2021	1.05	1.10	1.10	1.00	1.10	1.05	1.03	160189	1.66	253	143321	89.47
RADICO	EQ	03-Jun-2021	628.40	632.50	666.95	627.00	645.25	645.40	650.16	1815610	11804.29	49823	508697	28.02
RADIOCITY	EQ	03-Jun-2021	24.35	24.50	26.90	24.30	25.60	25.75	25.90	14806669	3834.56	18012	6542840	44.19
RAILTEL	EQ	03-Jun-2021	127.25	127.80	131.20	127.55	131.10	130.85	129.80	2486421	3227.42	23050	1149352	46.23
RAIN	EQ	03-Jun-2021	178.35	179.10	184.25	179.00	180.70	180.90	181.96	4242448	7719.73	32524	1521613	35.87
RAJESHEXPO	EQ	03-Jun-2021	525.00	527.00	534.00	522.50	524.85	524.25	525.79	452058	2376.89	12067	142995	31.63
RAJMET	EQ	03-Jun-2021	98.35	96.90	102.90	96.70	102.90	102.80	98.50	7029	6.92	69	3998	56.88
RAJRATAN	EQ	03-Jun-2021	1129.60	1171.00	1180.00	1081.00	1096.00	1098.35	1112.98	29206	325.06	4944	13615	46.62
RAJRAYON	BZ	03-Jun-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.23	580381	1.34	115	-	-
RAJSREESUG	EQ	03-Jun-2021	21.50	22.05	22.55	21.75	22.25	22.05	22.13	44706	9.89	316	31917	71.39
RAJTV	EQ	03-Jun-2021	39.90	40.20	41.85	38.30	38.95	39.65	40.34	43525	17.56	359	30459	69.98
RALLIS	EQ	03-Jun-2021	311.00	312.50	320.70	310.00	318.45	318.90	317.26	1282202	4067.88	21562	459383	35.83
RAMANEWS	EQ	03-Jun-2021	18.85	19.00	19.45	18.40	18.60	18.75	18.78	193562	36.34	1002	106179	54.86
RAMASTEEL	EQ	03-Jun-2021	74.50	76.95	78.00	73.90	75.05	75.60	75.07	119277	89.54	591	63942	53.61
RAMCOCEM	EQ	03-Jun-2021	968.80	973.90	988.20	968.20	986.00	985.85	980.32	453571	4446.44	15674	171928	37.91
RAMCOIND	EQ	03-Jun-2021	271.50	273.60	274.75	270.10	271.00	271.20	272.15	85643	233.07	2685	57895	67.60
RAMCOSYS	EQ	03-Jun-2021	550.25	557.65	569.00	550.00	559.00	557.25	561.78	120874	679.05	5612	52523	43.45
RAMKY	EQ	03-Jun-2021	87.20	87.30	89.00	84.60	85.00	85.45	86.44	92378	79.85	791	66586	72.08
RAMSARUP	BZ	03-Jun-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	18888	0.20	14	-	-
RANASUG	EQ	03-Jun-2021	14.70	15.25	15.90	15.10	15.50	15.65	15.58	1953147	304.39	3787	1119362	57.31
RANEENGINE	EQ	03-Jun-2021	282.80	289.40	309.00	282.00	299.30	297.75	298.86	29432	87.96	2099	9629	32.72
RANEHOLDIN	EQ	03-Jun-2021	567.35	573.75	585.05	567.05	585.00	578.05	576.59	166708	961.23	4866	111558	66.92
RATNAMANI	EQ	03-Jun-2021	1944.75	2014.95	2099.00	1930.00	2000.00	2003.85	1988.67	467185	9290.75	21327	125021	26.76
RAYMOND	EQ	03-Jun-2021	385.65	389.30	403.00	387.20	395.40	395.80	396.84	2407107	9552.38	41247	607235	25.23
RBL	EQ	03-Jun-2021	871.30	874.70	897.00	870.90	887.50	876.95	885.75	14025	124.23	1760	5180	36.93
RBLBANK	EQ	03-Jun-2021	221.15	223.70	223.70	217.50	218.65	218.85	220.56	12324051	27181.97	71391	3276060	26.58
RCF	EQ	03-Jun-2021	81.80	82.40	83.60	81.90	82.20	82.25	82.64	2781616	2298.75	12993	808534	29.07
RCOM	EQ	03-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	2998717	80.97	1842	2998717	100.00
RECLTD	EQ	03-Jun-2021	148.30	148.55	149.50	147.30	147.80	148.15	148.19	2234377	3311.18	20299	1165523	52.16
RECLTD	N1	03-Jun-2021	1083.00	1077.38	1077.38	1077.38	1077.38	1077.38	1077.38	267	2.88	1	267	100.00
RECLTD	N2	03-Jun-2021	1202.90	1202.90	1204.50	1197.50	1200.00	1199.08	1201.50	1175	14.12	12	1005	85.53
RECLTD	N9	03-Jun-2021	1295.00	1290.00	1299.70	1290.00	1298.00	1298.00	1296.62	1605	20.81	8	1450	90.34
RECLTD	NB	03-Jun-2021	1147.00	1147.00	1149.00	1147.00	1147.00	1148.25	1148.23	65	0.75	3	65	100.00
REDINGTON	EQ	03-Jun-2021	239.30	242.60	244.50	238.50	240.80	240.90	241.32	721577	1741.28	22798	476785	66.08
REFEX	EQ	03-Jun-2021	143.85	144.45	149.50	141.45	144.25	144.30	145.26	174686	253.75	4254	69249	39.64
RELAXO	EQ	03-Jun-2021	1062.35	1075.00	1089.95	1067.70	1080.00	1079.95	1078.69	226225	2440.27	16189	64540	28.53
RELCAPITAL	EQ	03-Jun-2021	15.40	16.15	16.15	15.70	16.15	16.15	16.10	6780636	1091.47	6356	4349747	64.15
RELIABLE	SM	03-Jun-2021	28.00	27.50	28.00	27.50	28.00	28.00	27.70	12000	3.32	5	12000	100.00
RELIANCE	EQ	03-Jun-2021	2201.25	2221.00	2250.00	2196.10	2208.00	2209.65	2221.49	11064116	245788.78	341728	3241763	29.30
RELIGARE	EQ	03-Jun-2021	115.05	115.00	121.40	112.10	118.30	118.70	117.25	5223133	6124.27	27586	2229371	42.68
RELINFRA	EQ	03-Jun-2021	63.40	66.55	66.55	66.55	66.55	66.55	66.55	742826	494.35	2221	742826	100.00
REMSONSIND	EQ	03-Jun-2021	176.65	179.60	179.90	167.00	168.25	173.35	175.61	6219	10.92	131	1523	24.49
RENUKA	EQ	03-Jun-2021	14.90	15.60	15.60	15.60	15.60	15.60	15.60	1411521	220.20	940	1411521	100.00
REPCOHOME	EQ	03-Jun-2021	369.65	373.00	378.65	371.00	375.00	373.80	374.40	282344	1057.10	8517	154499	54.72
REPL	EQ	03-Jun-2021	235.05	237.00	238.00	224.00	237.00	236.10	229.40	83522	191.60	901	62561	74.90
REPRO	EQ	03-Jun-2021	372.90	374.95	384.15	374.95	382.00	380.95	380.64	11488	43.73	704	5770	50.23
RESPONIND	EQ	03-Jun-2021	148.70	149.90	151.50	147.00	148.90	148.15	149.41	126447	188.92	1820	52723	41.70
REVATHI	EQ	03-Jun-2021	572.70	570.00	580.00	566.00	573.00	576.80	575.60	3742	21.54	206	3036	81.13
RGL	EQ	03-Jun-2021	494.30	498.95	519.00	496.00	510.00	510.85	506.92	49757	252.23	1999	12651	25.43
RHFL	EQ	03-Jun-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	433138	14.29	346	433138	100.00
RHFL	N4	03-Jun-2021	180.00	175.50	199.95	175.00	175.00	175.00	194.08	131	0.25	4	131	100.00
RHFL	N6	03-Jun-2021	202.14	186.10	186.10	186.10	186.10	186.10	186.10	100	0.19	2	100	100.00
RICOAUTO	EQ	03-Jun-2021	46.90	47.30	47.50	46.50	46.90	46.90	46.99	628114	295.17	3505	303089	48.25
RIIL	EQ	03-Jun-2021	468.35	468.50	479.90	458.50	462.00	463.70	470.45	958211	4507.94	20409	182723	19.07
RITES	EQ	03-Jun-2021	244.90	246.50	249.15	244.65	248.25	248.00	247.07	580674	1434.69	11608	414949	71.46
RKDL	EQ	03-Jun-2021	13.85	14.70	15.20	13.00	13.95	13.85	14.45	1102279	159.32	3176	464594	42.15
RKEC	EQ	03-Jun-2021	83.85	86.00	89.95	82.50	85.40	84.50	86.44	77827	67.28	711	53885	69.24
RKFORGE	EQ	03-Jun-2021	648.05	648.00	658.00	636.20	647.90	644.20	649.86	67072	435.87	5385	34885	52.01
RMCL	BE	03-Jun-2021	2.55	2.55	2.65	2.45	2.65	2.50	2.51	116318	2.92	132	-	-
RMDRIP	SM	03-Jun-2021	20.40	21.40	21.40	21.40	21.40	21.40	21.40	28000	5.99	13	28000	100.00
RML	EQ	03-Jun-2021	347.10	351.25	376.00	348.30	367.85	368.30	367.90	157678	580.10	7012	73738	46.76
RNAVAL	BZ	03-Jun-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	524516	18.88	310	-	-
ROHLTD	EQ	03-Jun-2021	82.60	82.60	85.15	82.00	84.45	84.25	83.76	136103	114.00	1934	92319	67.83
ROLLT	EQ	03-Jun-2021	2.95	2.90	3.00	2.85	2.95	2.95	2.91	106199	3.09	159	61423	57.84
ROLTA	EQ	03-Jun-2021	6.00	6.10	6.25	5.95	6.05	6.10	6.12	2021893	123.71	3931	1170129	57.87
ROML	EQ	03-Jun-2021	96.45	95.00	98.00	94.95	96.40	95.60	96.00	13268	12.74	258	9374	70.65
ROSSARI	EQ	03-Jun-2021	1261.25	1298.95	1340.00	1260.30	1269.00	1269.55	1299.23	457243	5940.64	22647	109890	24.03
ROSSELLIND	EQ	03-Jun-2021	122.85	123.50	124.50	122.55	122.60	123.00	123.22	258673	318.73	6586	181047	69.99
ROUTE	EQ	03-Jun-2021	1719.15	1728.00	1758.50	1705.00	1724.00	1721.45	1729.82	444369	7686.77	23481	99996	22.50
RPGLIFE	EQ	03-Jun-2021	444.90	449.65	449.65	440.00	441.05	441.75	443.29	36698	162.68	1949	18251	49.73
RPOWER	EQ	03-Jun-2021	9.05	9.45	9.50	9.30	9.50	9.50	9.47	12232924	1158.32	6386	11594677	94.78
RPPINFRA	EQ	03-Jun-2021	66.40	67.40	77.35	65.65	72.00	71.65	73.08	1787237	1306.09	15591	757612	42.39
RPPL	SM	03-Jun-2021	109.90	111.40	111.40	109.70	110.00	110.00	110.19	8000	8.82	7	7000	87.50
RPSGVENT	EQ	03-Jun-2021	431.80	431.80	439.95	428.00	431.00	430.20	434.80	46363	201.58	2244	26981	58.20
RSSOFTWARE	EQ	03-Jun-2021	27.95	28.35	28.85	27.85	28.15	28.15	28.22	71347	20.13	660	47310	66.31
RSWM	EQ	03-Jun-2021	249.70	253.45	260.00	243.05	253.95	253.15	253.23	125261	317.19	2333	87709	70.02
RSYSTEMS	EQ	03-Jun-2021	135.85	136.95	137.80	133.10	135.25	135.40	135.54	31438	42.61	1214	18486	58.80
RTNINDIA	EQ	03-Jun-2021	18.75	19.65	19.65	19.65	19.65	19.65	19.65	216846	42.61	283	216846	100.00
RTNPOWER	EQ	03-Jun-2021	3.50	3.55	3.65	3.45	3.60	3.60	3.57	31247661	1114.03	9290	20171524	64.55
RUBYMILLS	EQ	03-Jun-2021	238.25	240.00	252.40	235.00	237.00	238.50	244.39	53305	130.27	2969	21949	41.18
RUCHI	EQ	03-Jun-2021	1084.15	1138.35	1138.35	1111.80	1138.35	1138.35	1136.89	99657	1132.99	2677	56636	56.83
RUCHINFRA	BE	03-Jun-2021	8.05	8.00	8.45	8.00	8.45	8.45	8.38	365490	30.61	739	-	-
RUCHIRA	EQ	03-Jun-2021	69.60	70.00	79.80	69.75	76.50	76.85	76.52	1151175	880.88	11685	391582	34.02
RUPA	EQ	03-Jun-2021	478.65	474.00	506.90	470.75	477.90	479.40	487.92	1664974	8123.81	38906	647651	38.90
RUSHIL	BE	03-Jun-2021	248.55	247.50	255.00	241.50	250.00	249.90	247.88	17455	43.27	498	-	-
RVHL	EQ	03-Jun-2021	22.25	22.50	22.50	21.80	21.95	21.95	22.13	25091	5.55	210	16107	64.19
RVNL	EQ	03-Jun-2021	29.70	29.95	30.10	29.60	29.80	29.80	29.88	2988320	892.93	8372	1519409	50.84
S&SPOWER	EQ	03-Jun-2021	20.20	21.00	21.20	19.80	20.35	20.00	20.44	5704	1.17	108	2900	50.84
SABEVENTS	BE	03-Jun-2021	1.55	1.55	1.55	1.55	1.55	1.55	1.55	2062	0.03	8	-	-
SABTN	BE	03-Jun-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	6158	0.11	11	-	-
SADBHAV	EQ	03-Jun-2021	66.45	69.50	70.55	67.70	69.60	69.65	69.41	712677	494.66	5551	408143	57.27
SADBHIN	EQ	03-Jun-2021	21.80	21.75	22.75	21.75	22.55	22.45	22.42	554980	124.44	2241	258405	46.56
SAFARI	EQ	03-Jun-2021	674.60	696.00	717.85	674.65	686.65	680.70	697.95	56148	391.88	3336	26189	46.64
SAGARDEEP	BE	03-Jun-2021	42.65	41.55	43.90	40.55	42.75	42.75	41.92	5632	2.36	85	-	-
SAGCEM	EQ	03-Jun-2021	864.25	860.30	879.95	860.30	870.00	867.90	869.58	9178	79.81	844	5140	56.00
SAIL	EQ	03-Jun-2021	121.90	123.00	124.65	122.05	122.30	122.35	123.14	35499419	43713.71	94321	10030480	28.26
SAKAR	EQ	03-Jun-2021	140.65	141.05	144.05	140.50	141.00	141.95	142.58	33435	47.67	578	17817	53.29
SAKHTISUG	BE	03-Jun-2021	12.05	12.25	12.65	12.10	12.65	12.65	12.53	411441	51.56	741	-	-
SAKSOFT	EQ	03-Jun-2021	475.55	479.85	484.85	476.20	480.05	480.30	480.55	21349	102.59	1680	12183	57.07
SAKUMA	EQ	03-Jun-2021	6.75	6.85	7.05	6.75	6.90	6.90	6.91	843922	58.33	982	516439	61.20
SALASAR	EQ	03-Jun-2021	675.40	675.40	675.90	626.05	631.00	631.30	640.79	192614	1234.25	10172	85192	44.23
SALONA	EQ	03-Jun-2021	126.35	132.50	132.50	119.00	124.50	126.10	124.44	22143	27.55	557	10971	49.55
SALSTEEL	BE	03-Jun-2021	4.70	4.80	4.85	4.50	4.75	4.70	4.65	53137	2.47	206	-	-
SALZERELEC	EQ	03-Jun-2021	156.60	157.90	159.70	150.00	152.90	151.35	153.71	239378	367.95	8066	129260	54.00
SAMBHAAV	BE	03-Jun-2021	2.60	2.70	2.70	2.50	2.70	2.60	2.55	87493	2.23	367	-	-
SANCO	EQ	03-Jun-2021	8.70	8.90	8.90	8.65	8.80	8.80	8.83	54490	4.81	172	50587	92.84
SANDESH	EQ	03-Jun-2021	819.85	849.90	849.90	795.35	800.50	805.05	811.81	2721	22.09	343	1884	69.24
SANDHAR	EQ	03-Jun-2021	238.90	242.85	252.20	238.00	238.75	239.25	241.00	103743	250.02	4932	66309	63.92
SANGAMIND	EQ	03-Jun-2021	99.85	101.85	104.80	100.55	104.80	104.80	103.93	37993	39.49	310	32823	86.39
SANGHIIND	EQ	03-Jun-2021	48.10	48.10	49.35	48.10	48.75	48.90	48.84	716349	349.89	2999	421113	58.79
SANGHVIMOV	EQ	03-Jun-2021	169.40	171.75	171.80	167.30	167.90	168.05	169.68	49294	83.64	1627	31322	63.54
SANGINITA	EQ	03-Jun-2021	23.30	23.30	23.90	23.00	23.50	23.25	23.30	23017	5.36	204	16689	72.51
SANOFI	EQ	03-Jun-2021	7781.70	7795.00	7795.50	7740.00	7782.50	7764.95	7762.12	7079	549.48	2155	4740	66.96
SANWARIA	BZ	03-Jun-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.78	9184168	71.54	1364	-	-
SARDAEN	EQ	03-Jun-2021	537.90	540.00	542.90	530.10	535.00	533.50	536.17	88529	474.67	4487	61015	68.92
SAREGAMA	EQ	03-Jun-2021	2581.40	2585.90	2630.00	2495.10	2499.95	2501.80	2551.24	27665	705.80	3653	18724	67.68
SARLAPOLY	EQ	03-Jun-2021	37.60	37.85	37.95	36.30	36.50	36.55	36.97	280712	103.77	2307	171358	61.04
SARVESHWAR	SM	03-Jun-2021	30.45	30.45	30.45	29.00	29.00	29.00	29.73	6400	1.90	3	6400	100.00
SASKEN	EQ	03-Jun-2021	962.65	972.50	993.00	964.30	975.50	974.55	975.79	20072	195.86	2371	7555	37.64
SASTASUNDR	EQ	03-Jun-2021	218.05	223.35	223.40	211.10	213.00	212.80	216.42	133816	289.60	2262	93534	69.90
SATIA	EQ	03-Jun-2021	84.05	83.30	88.90	83.30	85.25	86.50	86.07	199566	171.77	2009	77194	38.68
SATIN	EQ	03-Jun-2021	84.20	85.00	88.40	85.00	86.05	85.85	87.51	782259	684.52	3444	438796	56.09
SATINPP1	E1	03-Jun-2021	59.00	60.00	61.95	58.50	61.50	61.45	61.50	27159	16.70	106	26469	97.46
SBICARD	EQ	03-Jun-2021	1054.70	1057.00	1062.00	1047.00	1051.00	1051.35	1052.47	546706	5753.93	19476	292773	53.55
SBIETFIT	EQ	03-Jun-2021	272.23	277.00	277.00	271.80	273.60	273.23	272.75	1332	3.63	107	1281	96.17
SBIETFPB	EQ	03-Jun-2021	185.68	185.00	187.00	185.00	186.94	186.62	185.63	2708	5.03	57	1929	71.23
SBIETFQLTY	EQ	03-Jun-2021	133.98	134.95	136.00	132.10	135.93	134.52	134.47	7644	10.28	94	5481	71.70
SBILIFE	EQ	03-Jun-2021	984.40	986.50	990.85	981.50	986.50	986.85	986.11	1724751	17007.87	55797	1014866	58.84
SBIN	EQ	03-Jun-2021	437.25	437.00	441.95	433.50	439.05	439.65	437.30	38909199	170150.52	281959	12855035	33.04
SCAPDVR	EQ	03-Jun-2021	2.00	2.00	2.00	1.90	1.95	1.90	1.92	232339	4.46	226	207983	89.52
SCHAEFFLER	EQ	03-Jun-2021	5216.15	5227.00	5250.00	5185.00	5200.00	5215.15	5208.81	7381	384.46	3594	5222	70.75
SCHAND	EQ	03-Jun-2021	97.65	98.90	98.90	97.00	97.15	97.00	97.55	57163	55.76	713	41819	73.16
SCHNEIDER	EQ	03-Jun-2021	126.50	127.60	128.05	122.65	123.85	123.20	125.09	486562	608.62	5779	272286	55.96
SCI	EQ	03-Jun-2021	114.20	114.90	118.85	114.55	115.50	115.65	117.07	6686003	7827.39	36354	1529640	22.88
SDBL	BE	03-Jun-2021	45.05	45.90	47.30	44.05	47.30	47.05	46.45	255640	118.74	1263	-	-
SEAMECLTD	EQ	03-Jun-2021	479.35	484.00	485.15	472.20	477.50	476.00	479.44	22254	106.69	1067	13757	61.82
SECL	SM	03-Jun-2021	19.90	20.50	20.80	20.40	20.80	20.55	20.53	12000	2.46	3	6000	50.00
SECURCRED	SM	03-Jun-2021	23.15	23.25	23.95	23.25	23.95	23.95	23.60	1200	0.28	2	1200	100.00
SECURKLOUD	EQ	03-Jun-2021	81.05	81.50	85.10	81.15	85.10	85.10	83.37	59352	49.48	961	41990	70.75
SELAN	EQ	03-Jun-2021	149.45	150.10	159.60	150.10	152.50	151.85	155.07	366277	567.97	7300	150406	41.06
SEPOWER	BE	03-Jun-2021	6.75	6.95	7.05	6.45	7.05	7.05	7.02	28183	1.98	71	-	-
SEQUENT	EQ	03-Jun-2021	264.70	268.00	269.00	261.95	263.80	263.90	265.98	463641	1233.20	7494	263641	56.86
SESHAPAPER	EQ	03-Jun-2021	173.55	176.00	178.70	172.80	176.40	177.00	176.20	91262	160.81	2494	39711	43.51
SETCO	EQ	03-Jun-2021	19.90	20.25	20.70	20.00	20.30	20.25	20.39	303723	61.94	800	218448	71.92
SETF10GILT	EQ	03-Jun-2021	206.03	207.00	207.00	204.95	205.99	205.99	206.16	50	0.10	13	26	52.00
SETFGOLD	EQ	03-Jun-2021	4362.95	4367.15	4381.90	4345.05	4351.00	4351.00	4363.46	6965	303.92	1043	4635	66.55
SETFNIF50	EQ	03-Jun-2021	158.16	162.96	162.96	158.42	159.06	159.01	158.89	120581	191.59	1511	76232	63.22
SETFNIFBK	EQ	03-Jun-2021	352.68	353.00	355.68	353.00	355.01	355.03	354.69	56476	200.31	621	42726	75.65
SETFNN50	EQ	03-Jun-2021	396.84	398.99	401.99	396.17	401.69	401.49	400.41	8138	32.59	399	6097	74.92
SETUINFRA	BE	03-Jun-2021	1.10	1.10	1.10	1.05	1.10	1.05	1.05	584408	6.16	224	-	-
SEYAIND	EQ	03-Jun-2021	54.95	54.40	56.95	54.40	56.50	56.65	55.99	38014	21.28	921	20070	52.80
SFL	EQ	03-Jun-2021	2037.10	2046.00	2064.85	2034.00	2034.00	2038.90	2047.71	23683	484.96	3370	12672	53.51
SGBAPR28I	GB	03-Jun-2021	4829.00	4820.00	4825.25	4802.00	4810.00	4810.00	4810.71	413	19.87	57	380	92.01
SGBAUG24	GB	03-Jun-2021	4896.99	4842.00	4923.00	4812.00	4902.00	4902.00	4894.62	161	7.88	46	151	93.79
SGBAUG27	GB	03-Jun-2021	4833.00	4829.00	4829.90	4807.70	4829.90	4829.90	4825.89	22	1.06	11	22	100.00
SGBAUG28V	GB	03-Jun-2021	4876.91	4876.91	4901.00	4876.91	4900.00	4898.36	4897.32	1274	62.39	141	1265	99.29
SGBDC27VII	GB	03-Jun-2021	4807.10	4807.10	4820.00	4800.00	4816.00	4817.75	4814.71	44	2.12	11	33	75.00
SGBDEC2513	GB	03-Jun-2021	4787.61	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	03-Jun-2021	4800.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	31	1.50	2	31	100.00
SGBDEC26	GB	03-Jun-2021	4815.66	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBFEB24	GB	03-Jun-2021	4835.05	4842.00	4874.99	4821.02	4821.02	4822.81	4835.55	81	3.92	17	49	60.49
SGBFEB27	GB	03-Jun-2021	4810.00	4870.00	4870.00	4870.00	4870.00	4870.00	4870.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	03-Jun-2021	4882.50	4814.05	4814.05	4814.05	4814.05	4814.05	4814.05	1	0.05	1	1	100.00
SGBFEB29XI	GB	03-Jun-2021	4804.47	4804.00	4848.00	4782.00	4828.00	4828.00	4816.60	62	2.99	22	47	75.81
SGBJ28VIII	GB	03-Jun-2021	4793.01	4854.90	4854.90	4810.00	4810.00	4810.00	4819.65	15	0.72	4	12	80.00
SGBJAN27	GB	03-Jun-2021	4844.00	4797.00	4830.00	4797.00	4830.00	4801.20	4799.14	49	2.35	4	25	51.02
SGBJAN29IX	GB	03-Jun-2021	4822.36	4822.00	4838.00	4806.00	4826.00	4827.91	4821.47	456	21.99	92	308	67.54
SGBJAN29X	GB	03-Jun-2021	4824.81	4824.81	4899.00	4820.00	4825.11	4825.11	4826.65	87	4.20	29	73	83.91
SGBJUL25	GB	03-Jun-2021	4807.00	4806.00	4848.00	4801.00	4808.00	4808.00	4810.50	139	6.69	30	104	74.82
SGBJUL27	GB	03-Jun-2021	4858.00	4854.99	4854.99	4854.99	4854.99	4854.99	4854.99	1	0.05	1	1	100.00
SGBJUL28IV	GB	03-Jun-2021	4817.96	4782.01	4845.00	4782.01	4826.50	4838.06	4827.62	916	44.22	108	785	85.70
SGBJUN27	GB	03-Jun-2021	4820.00	4870.00	4870.00	4815.00	4820.00	4819.47	4820.67	90	4.34	18	88	97.78
SGBJUN28	GB	03-Jun-2021	4826.61	4810.00	4839.99	4802.00	4839.99	4827.73	4819.34	220	10.60	69	186	84.55
SGBMAR24	GB	03-Jun-2021	4834.00	4850.00	4901.00	4834.00	4900.00	4900.00	4872.52	21	1.02	9	21	100.00
SGBMAR25	GB	03-Jun-2021	4806.09	4810.00	4860.00	4800.00	4815.10	4815.10	4825.95	37	1.79	15	32	86.49
SGBMAR28X	GB	03-Jun-2021	4879.46	4800.00	4830.00	4800.00	4830.00	4830.00	4808.57	14	0.67	4	13	92.86
SGBMAY25	GB	03-Jun-2021	4861.50	4812.90	4849.99	4791.10	4825.00	4825.00	4815.37	43	2.07	11	35	81.40
SGBMAY26	GB	03-Jun-2021	4789.39	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBMAY28	GB	03-Jun-2021	4815.74	4800.00	4825.00	4795.10	4825.00	4825.00	4814.81	206	9.92	37	135	65.53
SGBMR29XII	GB	03-Jun-2021	4812.81	4805.00	4811.99	4800.10	4807.00	4807.98	4806.58	367	17.64	67	350	95.37
SGBN28VIII	GB	03-Jun-2021	4810.00	5088.00	5088.00	4783.00	4840.20	4833.40	4843.36	119	5.76	47	97	81.51
SGBNOV23	GB	03-Jun-2021	4851.50	4910.00	4910.00	4870.00	4900.00	4900.00	4902.03	40	1.96	13	28	70.00
SGBNOV24	GB	03-Jun-2021	4825.99	4900.00	4900.00	4805.00	4825.00	4821.14	4841.58	93	4.50	31	78	83.87
SGBNOV25IX	GB	03-Jun-2021	4825.00	4839.99	4839.99	4838.00	4838.00	4838.00	4839.75	25	1.21	13	25	100.00
SGBNOV26	GB	03-Jun-2021	4820.00	4801.10	4819.99	4801.10	4819.99	4819.99	4813.69	3	0.14	3	3	100.00
SGBOC28VII	GB	03-Jun-2021	4810.10	4815.00	4838.00	4800.00	4830.00	4830.00	4828.27	44	2.12	13	42	95.45
SGBOCT25	GB	03-Jun-2021	4830.00	4860.00	4860.00	4859.00	4860.00	4860.00	4859.93	28	1.36	9	28	100.00
SGBOCT25IV	GB	03-Jun-2021	4899.00	4898.99	4898.99	4879.00	4879.00	4879.00	4882.19	16	0.78	6	14	87.50
SGBOCT25V	GB	03-Jun-2021	4878.88	4878.88	4878.88	4878.88	4878.88	4878.88	4878.88	1	0.05	1	1	100.00
SGBOCT27	GB	03-Jun-2021	4985.08	4839.00	4899.00	4839.00	4839.00	4839.00	4887.49	118	5.77	8	118	100.00
SGBOCT27VI	GB	03-Jun-2021	4840.00	4848.90	4848.90	4780.17	4780.17	4780.17	4797.35	4	0.19	2	4	100.00
SGBSEP24	GB	03-Jun-2021	4870.25	4870.00	4870.00	4850.00	4870.00	4870.00	4856.12	33	1.60	8	33	100.00
SGBSEP27	GB	03-Jun-2021	4818.00	4815.00	4844.80	4800.00	4801.00	4805.66	4814.71	26	1.25	8	26	100.00
SGBSEP28VI	GB	03-Jun-2021	4828.31	4831.00	4870.00	4812.00	4826.00	4833.29	4839.57	205	9.92	39	190	92.68
SGL	EQ	03-Jun-2021	12.90	12.90	13.25	12.45	12.60	12.60	12.72	87171	11.08	370	78802	90.40
SHAKTIPUMP	EQ	03-Jun-2021	742.10	742.00	848.00	742.00	845.15	837.00	808.45	2086193	16865.87	75669	431082	20.66
SHALBY	EQ	03-Jun-2021	164.50	164.25	181.00	164.25	173.40	172.95	173.18	1192000	2064.31	9744	357695	30.01
SHALPAINTS	EQ	03-Jun-2021	116.90	117.00	120.00	115.50	115.50	116.10	117.85	323691	381.46	4745	140356	43.36
SHANKARA	EQ	03-Jun-2021	432.45	435.00	472.90	435.00	457.25	456.95	459.57	400622	1841.12	20240	112080	27.98
SHANTI	SM	03-Jun-2021	22.50	21.40	21.40	21.40	21.40	21.40	21.40	13500	2.89	1	13500	100.00
SHANTIGEAR	EQ	03-Jun-2021	149.65	150.00	151.80	149.00	149.10	149.50	150.36	25770	38.75	832	16707	64.83
SHARDACROP	EQ	03-Jun-2021	352.45	356.00	359.95	353.20	355.50	356.30	356.63	235337	839.28	7331	143235	60.86
SHARDAMOTR	EQ	03-Jun-2021	413.05	417.75	420.00	412.90	414.50	413.55	415.28	32655	135.61	2824	18593	56.94
SHAREINDIA	EQ	03-Jun-2021	470.75	477.80	477.80	458.60	469.00	471.00	471.20	27710	130.57	1285	16513	59.59
SHARIABEES	EQ	03-Jun-2021	384.34	394.98	394.98	382.41	386.00	386.01	384.69	304	1.17	36	207	68.09
SHEMAROO	BE	03-Jun-2021	132.80	126.20	132.00	126.20	129.00	129.45	128.51	108256	139.12	1120	-	-
SHIL	EQ	03-Jun-2021	323.10	325.00	329.00	312.60	318.00	319.85	320.88	111497	357.77	2765	74718	67.01
SHILPAMED	EQ	03-Jun-2021	522.75	525.00	557.00	512.00	551.35	550.80	539.08	4305244	23208.71	61649	1570161	36.47
SHIVAMAUTO	BE	03-Jun-2021	25.85	26.85	27.00	25.65	26.40	26.30	26.21	63016	16.51	300	-	-
SHIVAMILLS	EQ	03-Jun-2021	71.90	75.45	75.45	75.45	75.45	75.45	75.45	4143	3.13	28	4143	100.00
SHIVATEX	EQ	03-Jun-2021	201.90	203.95	209.90	198.00	202.80	200.55	202.62	26652	54.00	1109	18417	69.10
SHK	EQ	03-Jun-2021	157.60	157.70	159.90	155.15	158.15	158.35	157.95	295490	466.73	3663	159755	54.06
SHOPERSTOP	EQ	03-Jun-2021	229.80	230.90	243.50	226.40	240.00	239.20	238.55	899867	2146.59	15529	219658	24.41
SHRADHA	EQ	03-Jun-2021	43.15	43.70	45.30	43.65	43.65	43.65	44.11	927	0.41	35	716	77.24
SHREDIGCEM	EQ	03-Jun-2021	80.45	81.10	82.25	80.00	81.20	81.15	81.20	917304	744.85	7588	423048	46.12
SHREECEM	EQ	03-Jun-2021	27893.90	27975.00	28400.00	27932.30	28300.10	28348.15	28167.04	46984	13234.00	17482	15306	32.58
SHREEPUSHK	EQ	03-Jun-2021	194.40	196.65	197.70	188.80	191.00	189.95	192.29	161577	310.70	7943	68424	42.35
SHREERAMA	EQ	03-Jun-2021	16.50	16.75	16.95	15.35	16.00	15.85	16.24	387078	62.87	1482	231052	59.69
SHRENIK	BE	03-Jun-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	1290495	29.68	598	-	-
SHREYANIND	EQ	03-Jun-2021	103.00	103.10	107.75	102.40	104.60	105.00	105.50	280318	295.73	4688	149350	53.28
SHREYAS	EQ	03-Jun-2021	213.00	223.00	223.65	216.05	223.65	223.65	222.59	204113	454.34	1233	162699	79.71
SHRIPISTON	BE	03-Jun-2021	772.00	766.00	780.00	766.00	776.90	776.90	772.44	338	2.61	25	-	-
SHRIRAMCIT	EQ	03-Jun-2021	1656.05	1670.00	1697.10	1656.00	1663.15	1665.75	1667.64	48188	803.60	8224	35050	72.74
SHRIRAMEPC	EQ	03-Jun-2021	4.90	4.95	4.95	4.85	4.90	4.85	4.89	914608	44.76	823	821680	89.84
SHUBHLAXMI	SM	03-Jun-2021	14.00	14.50	14.50	14.45	14.45	14.45	14.48	6000	0.87	6	6000	100.00
SHYAMCENT	EQ	03-Jun-2021	7.50	7.90	8.25	7.55	8.25	8.25	8.13	558422	45.38	1796	384315	68.82
SHYAMTEL	BE	03-Jun-2021	12.70	12.70	12.70	12.10	12.10	12.10	12.11	3635	0.44	12	-	-
SICAGEN	BE	03-Jun-2021	23.10	23.90	23.90	22.50	23.35	23.05	22.93	19205	4.40	127	-	-
SICAL	EQ	03-Jun-2021	12.95	13.10	13.55	12.40	13.55	13.55	13.23	515662	68.24	736	372127	72.16
SIDDHIKA	SM	03-Jun-2021	55.40	54.40	56.40	51.35	54.60	54.60	54.49	140000	76.29	55	6000	4.29
SIEMENS	EQ	03-Jun-2021	2089.65	2100.00	2156.80	2086.10	2142.60	2140.70	2128.23	1003552	21357.91	45327	302796	30.17
SIGIND	EQ	03-Jun-2021	55.50	56.40	56.90	54.10	55.10	55.30	55.70	158128	88.07	1699	80958	51.20
SIGMA	SM	03-Jun-2021	102.05	107.15	107.15	107.15	107.15	107.15	107.15	3000	3.21	1	3000	100.00
SIL	BE	03-Jun-2021	16.15	16.20	16.60	15.70	16.60	16.60	16.15	89535	14.46	97	-	-
SILGO	EQ	03-Jun-2021	42.75	43.55	43.55	42.50	42.70	43.00	42.92	9975	4.28	355	7204	72.22
SILINV	EQ	03-Jun-2021	233.40	234.00	237.25	231.10	235.05	235.15	234.57	1834	4.30	111	1310	71.43
SILLYMONKS	BE	03-Jun-2021	24.00	24.10	24.95	22.80	24.80	24.80	23.17	6990	1.62	32	-	-
SIMBHALS	BE	03-Jun-2021	14.25	14.95	14.95	14.30	14.95	14.95	14.88	91132	13.56	251	-	-
SIMPLEXINF	EQ	03-Jun-2021	35.65	36.50	39.20	36.45	39.20	39.20	38.32	1025877	393.13	3665	683881	66.66
SINTERCOM	EQ	03-Jun-2021	77.60	79.45	79.95	78.10	78.20	78.30	79.18	2677	2.12	34	2051	76.62
SINTEX	EQ	03-Jun-2021	3.65	3.65	3.80	3.65	3.80	3.80	3.76	5751761	216.11	7880	3119738	54.24
SIRCA	EQ	03-Jun-2021	368.35	372.70	378.80	368.50	370.00	370.30	371.84	89048	331.12	1700	60591	68.04
SIS	EQ	03-Jun-2021	435.75	436.80	445.00	436.80	443.00	443.20	441.44	160944	710.47	6313	87703	54.49
SITINET	BE	03-Jun-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.37	8957353	123.04	1747	-	-
SIYSIL	EQ	03-Jun-2021	303.60	308.50	321.35	307.65	316.45	317.70	314.87	543068	1709.98	17084	218402	40.22
SJVN	EQ	03-Jun-2021	27.75	27.90	27.95	27.50	27.60	27.55	27.65	1304015	360.55	3911	707420	54.25
SKFINDIA	EQ	03-Jun-2021	2382.45	2382.45	2424.70	2360.20	2420.00	2417.15	2399.98	28033	672.79	3961	14829	52.90
SKIL	EQ	03-Jun-2021	3.35	3.50	3.50	3.35	3.50	3.50	3.47	160166	5.56	224	130334	81.37
SKIPPER	EQ	03-Jun-2021	62.75	63.60	66.20	62.70	63.30	63.55	64.36	167118	107.56	2082	91756	54.90
SKMEGGPROD	EQ	03-Jun-2021	80.25	80.90	83.90	75.35	80.90	80.65	79.94	1278251	1021.80	12748	316439	24.76
SMARTLINK	EQ	03-Jun-2021	93.40	93.40	95.00	92.80	93.00	93.05	93.40	11703	10.93	184	10169	86.89
SMCGLOBAL	EQ	03-Jun-2021	71.40	71.80	75.60	71.80	74.20	74.25	74.15	1020374	756.60	4735	735449	72.08
SMLISUZU	EQ	03-Jun-2021	453.60	457.50	464.75	454.15	460.00	460.25	459.95	46991	216.13	2282	22436	47.75
SMPL	BZ	03-Jun-2021	0.25	0.25	0.30	0.20	0.30	0.30	0.29	118452	0.34	37	-	-
SMSLIFE	EQ	03-Jun-2021	597.95	611.25	649.30	601.00	607.00	611.55	628.29	41283	259.38	2268	17638	42.72
SMSPHARMA	EQ	03-Jun-2021	164.10	167.00	167.00	162.10	163.00	162.85	164.44	165062	271.43	5399	65467	39.66
SMVD	SM	03-Jun-2021	17.65	18.50	18.50	18.45	18.50	18.45	18.48	6000	1.11	3	6000	100.00
SNOWMAN	EQ	03-Jun-2021	51.35	56.20	59.00	55.60	56.75	57.10	57.44	28075140	16126.96	102363	8655090	30.83
SOBHA	EQ	03-Jun-2021	501.50	504.70	537.20	501.05	512.85	513.60	520.06	1191444	6196.21	35610	313802	26.34
SOFTTECH	SM	03-Jun-2021	95.55	95.55	95.55	91.00	91.00	91.00	92.71	8000	7.42	3	1600	20.00
SOLARA	EQ	03-Jun-2021	1755.35	1779.85	1779.85	1741.00	1747.00	1746.60	1754.16	54940	963.74	5461	23906	43.51
SOLARINDS	EQ	03-Jun-2021	1598.00	1612.00	1640.00	1555.05	1593.00	1578.20	1596.48	158603	2532.07	11869	30506	19.23
SOLEX	SM	03-Jun-2021	54.70	56.35	56.35	56.00	56.35	56.15	56.26	8000	4.50	4	4000	50.00
SOMANYCERA	EQ	03-Jun-2021	468.65	470.00	475.80	456.15	465.05	462.60	467.67	61913	289.55	3221	38488	62.16
SOMATEX	EQ	03-Jun-2021	5.65	5.50	5.90	5.50	5.75	5.75	5.79	31091	1.80	63	28496	91.65
SOMICONVEY	EQ	03-Jun-2021	46.65	46.65	47.95	46.65	47.75	47.55	47.38	15658	7.42	247	11042	70.52
SONAMCLOCK	SM	03-Jun-2021	51.00	52.00	53.00	48.00	49.25	48.85	50.61	33000	16.70	11	9000	27.27
SONATSOFTW	EQ	03-Jun-2021	675.80	682.00	688.80	670.90	682.00	681.25	680.52	112663	766.70	6937	53202	47.22
SORILINFRA	EQ	03-Jun-2021	164.05	162.50	172.25	162.50	170.00	170.80	170.66	158633	270.72	2403	78971	49.78
SOTL	EQ	03-Jun-2021	1264.15	1281.20	1297.00	1241.00	1260.50	1257.80	1263.78	74277	938.70	6868	33605	45.24
SOUTHBANK	EQ	03-Jun-2021	10.25	10.35	10.45	10.25	10.30	10.30	10.33	11698268	1208.07	47124	5827216	49.81
SOUTHWEST	EQ	03-Jun-2021	38.10	38.90	38.90	37.50	38.00	38.00	37.90	21485	8.14	135	18366	85.48
SPAL	EQ	03-Jun-2021	193.75	194.15	203.00	194.15	202.00	200.80	200.35	72337	144.92	1650	42396	58.61
SPANDANA	EQ	03-Jun-2021	570.80	575.00	684.95	574.40	684.95	684.95	664.68	2492307	16565.94	40933	817890	32.82
SPARC	EQ	03-Jun-2021	225.35	226.10	231.70	225.30	227.30	227.05	227.97	934293	2129.89	12898	307883	32.95
SPECIALITY	EQ	03-Jun-2021	54.00	54.10	54.60	52.80	53.25	53.30	53.51	105409	56.40	1524	62494	59.29
SPENCERS	EQ	03-Jun-2021	75.85	76.65	76.65	74.50	75.20	75.15	75.48	480908	362.98	3462	246321	51.22
SPENTEX	BZ	03-Jun-2021	0.80	0.80	0.85	0.80	0.80	0.80	0.84	33472	0.28	31	-	-
SPIC	EQ	03-Jun-2021	44.85	45.30	46.00	44.40	45.30	45.40	45.10	1204626	543.34	6000	566314	47.01
SPICEJET	EQ	03-Jun-2021	76.00	76.45	78.60	76.30	78.10	77.90	77.36	4463933	3453.31	24540	2318748	51.94
SPLIL	EQ	03-Jun-2021	43.80	44.70	47.55	42.90	47.25	47.15	46.26	258264	119.48	3357	150469	58.26
SPMLINFRA	BE	03-Jun-2021	11.45	11.50	11.90	11.40	11.50	11.50	11.53	52763	6.08	82	-	-
SPTL	EQ	03-Jun-2021	4.05	4.15	4.25	4.00	4.25	4.25	4.20	5896492	247.44	1625	3722021	63.12
SREEL	EQ	03-Jun-2021	173.35	171.00	173.95	167.00	171.10	170.20	170.58	13524	23.07	501	6722	49.70
SREIBNPNCD	NL	03-Jun-2021	400.11	449.95	449.95	449.95	449.95	449.95	449.95	100	0.45	1	100	100.00
SREIBNPNCD	NN	03-Jun-2021	680.00	560.00	580.00	550.00	579.00	579.00	554.67	105	0.58	5	90	85.71
SREIBNPNCD	NO	03-Jun-2021	380.00	380.00	395.00	380.00	395.00	395.00	389.00	50	0.19	3	50	100.00
SREIBNPNCD	NP	03-Jun-2021	375.00	370.00	370.00	370.00	370.00	370.00	370.00	5	0.02	1	5	100.00
SREIBNPNCD	NQ	03-Jun-2021	365.00	360.10	360.10	360.10	360.10	360.10	360.10	5	0.02	1	5	100.00
SREIBNPNCD	NT	03-Jun-2021	383.00	450.00	450.00	450.00		450.00	450.00	10	0.05	1	10	100.00
SREIBNPNCD	NU	03-Jun-2021	318.25	320.00	350.00	320.00	350.00	350.00	337.89	438	1.48	15	400	91.32
SREIBNPNCD	NY	03-Jun-2021	474.90	421.00	450.00	392.00	450.00	450.00	398.09	100	0.40	3	90	90.00
SREIBNPNCD	Y3	03-Jun-2021	512.00	465.10	465.10	465.10	465.10	465.10	465.10	16	0.07	3	16	100.00
SREIBNPNCD	YB	03-Jun-2021	384.85	307.88	307.90	307.88	307.90	307.90	307.89	2	0.01	2	0	0.00
SREINFRA	EQ	03-Jun-2021	7.20	7.35	8.60	7.30	7.90	7.90	8.19	29828160	2441.68	13495	8598006	28.83
SRF	EQ	03-Jun-2021	6528.85	6561.10	6609.95	6521.00	6574.75	6586.25	6575.34	90208	5931.48	10071	37696	41.79
SRHHYPOLTD	EQ	03-Jun-2021	297.95	300.10	312.00	295.00	298.10	299.00	302.69	33906	102.63	2021	17873	52.71
SRIPIPES	EQ	03-Jun-2021	190.40	192.45	192.55	187.55	189.00	189.20	189.49	82001	155.39	2180	47113	57.45
SRIRAM	SM	03-Jun-2021	16.50	16.50	16.50	16.50	16.50	16.50	16.50	12000	1.98	2	12000	100.00
SRPL	BE	03-Jun-2021	29.05	29.05	29.85	29.05	29.65	29.65	29.21	666	0.19	9	-	-
SRTRANSFIN	EQ	03-Jun-2021	1430.05	1435.00	1446.00	1410.00	1417.00	1417.70	1424.17	1043999	14868.36	30125	276763	26.51
SRTRANSFIN	Y9	03-Jun-2021	1101.00	1101.00	1102.00	1101.00	1102.00	1102.00	1101.31	966	10.64	16	966	100.00
SRTRANSFIN	YB	03-Jun-2021	1010.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	15	0.15	2	15	100.00
SRTRANSFIN	YH	03-Jun-2021	1025.52	1023.00	1023.00	1008.01	1015.00	1011.14	1012.45	324	3.28	18	231	71.30
SRTRANSFIN	YI	03-Jun-2021	1039.97	1049.00	1049.00	1033.00	1040.00	1040.00	1040.92	146	1.52	8	146	100.00
SRTRANSFIN	YJ	03-Jun-2021	1079.50	1081.00	1081.85	1075.00	1080.00	1080.07	1080.12	890	9.61	12	890	100.00
SRTRANSFIN	YK	03-Jun-2021	1099.00	1099.00	1100.00	1092.00	1100.00	1100.00	1093.75	515	5.63	11	505	98.06
SRTRANSFIN	YL	03-Jun-2021	1109.31	1113.90	1113.90	1110.00	1110.00	1111.04	1112.00	158	1.76	3	158	100.00
SRTRANSFIN	YO	03-Jun-2021	1046.41	1040.00	1042.90	1035.00	1035.00	1035.00	1037.28	333	3.45	6	333	100.00
SRTRANSFIN	YQ	03-Jun-2021	1055.00	1053.10	1053.10	1053.01	1053.10	1053.10	1053.06	201	2.12	4	201	100.00
SRTRANSFIN	YS	03-Jun-2021	1090.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	546	6.01	8	546	100.00
SRTRANSFIN	YY	03-Jun-2021	1042.90	1043.00	1043.25	1043.00	1043.25	1043.25	1043.02	330	3.44	5	330	100.00
SRTRANSFIN	YZ	03-Jun-2021	1060.00	1069.99	1070.00	1069.99	1070.00	1070.00	1070.00	200	2.14	4	200	100.00
SRTRANSFIN	Z3	03-Jun-2021	1024.40	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	10	0.10	1	10	100.00
SRTRANSFIN	Z4	03-Jun-2021	1064.95	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
SRTRANSFIN	Z5	03-Jun-2021	1030.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	101	1.04	8	101	100.00
SRTRANSFIN	Z7	03-Jun-2021	1074.16	1074.05	1074.05	1074.05	1074.05	1074.05	1074.05	25	0.27	2	25	100.00
SRTRANSFIN	Z8	03-Jun-2021	1071.06	1149.90	1149.90	1095.01	1095.01	1095.01	1122.46	80	0.90	3	40	50.00
SRTRANSFIN	ZD	03-Jun-2021	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SSWL	EQ	03-Jun-2021	765.00	768.85	771.60	753.15	755.00	759.40	761.47	24925	189.80	2831	10689	42.88
STAR	EQ	03-Jun-2021	758.30	763.40	804.00	760.95	784.15	783.45	785.20	1499255	11772.16	45197	484695	32.33
STARCEMENT	EQ	03-Jun-2021	109.80	109.95	110.70	109.15	109.70	109.40	109.87	216906	238.32	3404	106424	49.06
STARPAPER	EQ	03-Jun-2021	145.15	146.90	147.75	143.55	145.05	146.20	145.77	431548	629.07	8660	127329	29.51
STCINDIA	EQ	03-Jun-2021	90.65	89.15	97.60	89.15	94.90	94.80	95.05	257571	244.83	4256	111246	43.19
STEELCITY	EQ	03-Jun-2021	45.60	49.00	53.70	46.25	47.25	47.15	48.80	463550	226.23	3346	247862	53.47
STEELXIND	EQ	03-Jun-2021	58.05	59.25	59.30	58.00	58.05	58.05	58.20	254458	148.10	1737	188004	73.88
STEL	EQ	03-Jun-2021	90.50	92.35	92.35	88.60	89.25	89.40	89.71	11743	10.53	237	9386	79.93
STERTOOLS	EQ	03-Jun-2021	199.35	203.40	207.15	200.85	202.65	202.80	204.13	31362	64.02	1318	18647	59.46
STLTECH	EQ	03-Jun-2021	254.65	255.80	258.25	250.65	254.10	254.50	254.48	439080	1117.37	7466	203185	46.28
STOVEKRAFT	EQ	03-Jun-2021	596.55	600.35	609.90	597.25	602.00	602.75	603.59	162572	981.27	16019	73870	45.44
SUBCAPCITY	BE	03-Jun-2021	18.00	18.00	18.90	18.00	18.90	18.90	18.84	493	0.09	9	-	-
SUBEXLTD	EQ	03-Jun-2021	57.65	58.20	60.50	57.60	58.90	59.05	59.13	12840219	7592.96	35201	4066383	31.67
SUBROS	EQ	03-Jun-2021	330.05	325.25	348.00	325.25	341.00	340.00	338.03	97737	330.38	4482	58975	60.34
SUDARSCHEM	EQ	03-Jun-2021	664.00	670.00	702.00	667.80	687.50	689.15	688.85	965915	6653.73	25248	327011	33.86
SUMEETINDS	BE	03-Jun-2021	4.65	4.65	4.85	4.45	4.85	4.75	4.78	84143	4.03	142	-	-
SUMICHEM	EQ	03-Jun-2021	363.35	368.50	374.00	360.10	362.75	365.20	368.09	2283750	8406.20	33533	666881	29.20
SUMIT	EQ	03-Jun-2021	12.15	12.15	12.70	12.00	12.65	12.50	12.36	71584	8.85	205	49743	69.49
SUMMITSEC	EQ	03-Jun-2021	592.45	586.40	609.00	585.10	609.00	598.95	597.00	6115	36.51	235	5026	82.19
SUNCLAYLTD	EQ	03-Jun-2021	3667.65	3680.00	3769.70	3580.00	3680.00	3702.90	3657.72	18350	671.19	4268	6977	38.02
SUNDARAM	EQ	03-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	288291	4.61	110	288271	99.99
SUNDARMFIN	EQ	03-Jun-2021	2479.25	2496.45	2548.80	2485.80	2529.00	2527.95	2510.43	47616	1195.37	4819	32602	68.47
SUNDARMHLD	EQ	03-Jun-2021	75.00	75.95	76.70	74.20	76.00	76.30	76.05	129114	98.19	1436	84924	65.77
SUNDRMBRAK	EQ	03-Jun-2021	353.05	355.35	358.00	350.10	351.90	352.50	352.78	5385	19.00	342	1359	25.24
SUNDRMFAST	EQ	03-Jun-2021	784.65	786.70	792.00	780.00	788.10	787.75	786.67	51318	403.70	5103	21344	41.59
SUNFLAG	EQ	03-Jun-2021	79.80	80.40	81.80	79.85	80.80	81.00	80.95	729147	590.24	5830	273252	37.48
SUNPHARMA	EQ	03-Jun-2021	677.45	678.00	680.85	673.50	675.80	675.50	676.87	3604574	24398.36	57359	1639090	45.47
SUNTECK	EQ	03-Jun-2021	289.50	291.00	307.50	288.25	300.35	300.35	301.20	1927771	5806.40	36955	529735	27.48
SUNTV	EQ	03-Jun-2021	524.20	524.50	538.50	524.50	526.00	526.00	531.79	2214120	11774.57	28167	651511	29.43
SUPERHOUSE	EQ	03-Jun-2021	144.60	149.95	154.00	147.45	151.00	150.75	151.08	41702	63.00	1508	19334	46.36
SUPERSPIN	BE	03-Jun-2021	6.15	6.05	6.45	6.05	6.40	6.30	6.33	45581	2.88	89	-	-
SUPPETRO	EQ	03-Jun-2021	774.10	774.00	785.00	767.20	780.00	781.30	778.03	126560	984.67	5074	85257	67.36
SUPRAJIT	EQ	03-Jun-2021	273.05	277.80	284.10	275.35	281.10	282.85	280.29	330683	926.87	8621	157250	47.55
SUPREMEENG	BE	03-Jun-2021	40.05	40.00	42.05	38.05	41.95	41.50	40.03	108633	43.49	677	-	-
SUPREMEIND	EQ	03-Jun-2021	2263.55	2274.00	2313.30	2248.90	2265.75	2267.65	2280.27	119603	2727.27	12597	49909	41.73
SURANASOL	EQ	03-Jun-2021	10.25	10.30	10.40	10.15	10.25	10.25	10.26	50683	5.20	245	35520	70.08
SURANAT&P	EQ	03-Jun-2021	5.15	5.15	5.35	5.15	5.25	5.20	5.22	55727	2.91	121	43985	78.93
SURYALAXMI	BE	03-Jun-2021	47.00	46.10	47.85	46.10	46.30	46.35	46.73	10208	4.77	63	-	-
SURYAROSNI	EQ	03-Jun-2021	477.70	480.00	509.00	477.05	497.00	498.35	496.99	307132	1526.42	12515	153894	50.11
SURYODAY	EQ	03-Jun-2021	221.45	225.90	225.90	222.40	225.00	224.55	224.35	120716	270.82	3651	61102	50.62
SUTLEJTEX	EQ	03-Jun-2021	57.95	59.00	59.85	54.35	55.30	54.85	56.24	1446763	813.72	9050	692893	47.89
SUULD	EQ	03-Jun-2021	423.90	429.95	439.00	426.25	435.00	434.80	432.73	31201	135.02	640	11099	35.57
SUVEN	EQ	03-Jun-2021	92.40	93.00	94.85	91.05	92.75	93.00	93.38	405797	378.93	3976	207476	51.13
SUVENPHAR	EQ	03-Jun-2021	516.35	520.00	524.90	516.20	518.90	519.45	520.26	160976	837.50	6440	98673	61.30
SUVIDHAA	EQ	03-Jun-2021	21.60	22.60	22.65	21.60	22.65	22.65	22.37	169267	37.86	593	93093	55.00
SUZLON	EQ	03-Jun-2021	6.45	6.65	7.05	6.45	7.05	7.05	6.89	185927034	12814.45	79425	79015251	42.50
SVLL	SM	03-Jun-2021	96.00	95.10	95.10	95.10	95.10	95.10	95.10	1000	0.95	1	1000	100.00
SWANENERGY	EQ	03-Jun-2021	136.05	135.00	137.00	134.60	135.60	136.35	135.91	172468	234.40	2720	54230	31.44
SWARAJENG	EQ	03-Jun-2021	1530.05	1539.95	1560.00	1526.40	1544.95	1538.25	1540.26	19738	304.02	1682	14007	70.96
SWELECTES	EQ	03-Jun-2021	222.60	229.70	236.00	221.50	223.75	223.25	224.25	19352	43.40	728	11094	57.33
SWSOLAR	EQ	03-Jun-2021	233.35	235.20	243.80	235.00	240.50	240.40	239.51	1786329	4278.45	22094	817873	45.79
SYMPHONY	EQ	03-Jun-2021	1069.55	1079.00	1080.00	1070.05	1075.95	1073.45	1073.83	89388	959.88	8409	53944	60.35
SYNCOM	BZ	03-Jun-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	70258	2.88	137	-	-
SYNGENE	EQ	03-Jun-2021	587.35	587.00	596.35	586.05	590.50	589.25	591.48	207736	1228.72	7311	89615	43.14
TAINWALCHM	EQ	03-Jun-2021	78.60	81.50	85.40	76.60	77.55	77.85	82.66	227322	187.91	3428	92319	40.61
TAJGVK	EQ	03-Jun-2021	136.75	137.70	138.00	136.50	136.70	136.70	136.99	172684	236.56	2783	106050	61.41
TAKE	EQ	03-Jun-2021	66.00	66.45	67.35	65.70	66.10	66.00	66.28	1466685	972.07	5341	1019474	69.51
TALBROAUTO	EQ	03-Jun-2021	243.95	243.95	250.05	238.75	245.90	245.95	245.38	48820	119.79	2047	23130	47.38
TANLA	EQ	03-Jun-2021	889.45	899.00	912.00	881.55	900.00	897.80	898.98	274269	2465.63	10689	151662	55.30
TANTIACONS	BZ	03-Jun-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	3315	0.23	18	-	-
TARACHAND	SM	03-Jun-2021	37.15	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	2	4000	100.00
TARAPUR	BE	03-Jun-2021	5.70	5.45	5.85	5.45	5.50	5.50	5.50	30636	1.69	71	-	-
TARC	EQ	03-Jun-2021	28.30	28.50	29.70	28.30	29.10	29.05	29.08	559218	162.64	2436	308207	55.11
TARMAT	EQ	03-Jun-2021	63.70	63.50	63.70	60.70	62.40	62.10	62.20	68412	42.55	1392	35992	52.61
TASTYBITE	EQ	03-Jun-2021	15699.50	15865.00	15939.55	15575.05	15635.00	15637.65	15698.88	1007	158.09	613	495	49.16
TATACAPHSG	N2	03-Jun-2021	1042.03	1046.00	1046.00	1045.00	1045.00	1045.25	1045.25	40	0.42	3	40	100.00
TATACAPHSG	N8	03-Jun-2021	1070.00	1070.02	1070.02	1070.00	1070.00	1070.00	1070.00	80	0.86	4	80	100.00
TATACHEM	EQ	03-Jun-2021	711.85	713.10	731.50	713.10	727.00	727.75	724.98	5645617	40929.54	100638	1524181	27.00
TATACOFFEE	EQ	03-Jun-2021	174.00	176.90	178.70	175.60	177.00	176.70	177.22	2329087	4127.61	17875	538287	23.11
TATACOMM	EQ	03-Jun-2021	1136.90	1140.00	1142.90	1116.70	1122.00	1121.70	1132.34	278581	3154.48	9211	147124	52.81
TATACONSUM	EQ	03-Jun-2021	673.55	676.00	683.00	673.25	678.20	680.00	679.18	2485855	16883.35	52947	1167654	46.97
TATAELXSI	EQ	03-Jun-2021	3591.40	3594.15	3622.40	3561.35	3568.35	3568.75	3583.06	102755	3681.77	18353	63424	61.72
TATAINVEST	EQ	03-Jun-2021	1058.55	1065.00	1107.00	1061.25	1091.00	1087.80	1088.45	77927	848.19	5940	27163	34.86
TATAMETALI	EQ	03-Jun-2021	1062.35	1073.90	1079.90	1045.25	1065.00	1064.25	1066.15	175272	1868.67	9197	50264	28.68
TATAMOTORS	EQ	03-Jun-2021	323.00	325.30	327.70	323.65	324.95	325.65	325.92	21408371	69774.09	151971	5395009	25.20
TATAMTRDVR	EQ	03-Jun-2021	147.85	149.00	150.50	148.00	149.00	148.95	149.14	1641528	2448.15	13470	758545	46.21
TATAPOWER	EQ	03-Jun-2021	108.10	110.00	110.50	107.90	108.50	108.65	109.00	38360946	41815.10	137380	8993477	23.44
TATASTEEL	EQ	03-Jun-2021	1124.05	1129.55	1139.75	1113.00	1117.55	1122.00	1125.33	12109477	136271.07	206951	3432053	28.34
TATASTLBSL	EQ	03-Jun-2021	95.60	96.00	96.75	95.00	95.25	95.15	95.54	4988783	4766.18	30154	2729729	54.72
TATASTLLP	EQ	03-Jun-2021	924.50	924.00	945.50	920.00	925.00	926.05	930.92	54739	509.58	2453	23242	42.46
TBZ	EQ	03-Jun-2021	75.65	76.00	81.25	75.70	80.75	80.65	79.26	1000021	792.64	8605	526021	52.60
TCFSL	NB	03-Jun-2021	1067.05	1065.10	1067.78	1065.10	1066.20	1066.20	1066.27	370	3.95	7	340	91.89
TCFSL	ND	03-Jun-2021	1110.45	1110.22	1110.99	1109.10	1110.99	1110.99	1110.30	670	7.44	14	620	92.54
TCFSL	NF	03-Jun-2021	1208.00	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	17	0.21	2	17	100.00
TCFSL	NH	03-Jun-2021	1082.35	1081.10	1083.00	1081.10	1082.00	1082.00	1082.15	655	7.09	10	600	91.60
TCFSL	NL	03-Jun-2021	1164.00	1155.01	1155.01	1150.00	1150.00	1150.06	1150.61	314	3.61	6	314	100.00
TCI	EQ	03-Jun-2021	439.90	445.00	459.85	434.00	440.00	439.85	445.26	363426	1618.19	13970	135270	37.22
TCIDEVELOP	EQ	03-Jun-2021	480.85	477.90	477.90	447.00	454.60	452.25	460.00	29226	134.44	1403	10191	34.87
TCIEXP	EQ	03-Jun-2021	1531.80	1546.00	1558.95	1472.15	1483.00	1484.45	1512.01	182257	2755.74	13616	52418	28.76
TCNSBRANDS	EQ	03-Jun-2021	539.75	543.60	559.95	537.15	541.85	540.10	543.96	41647	226.54	10520	22506	54.04
TCPLPACK	EQ	03-Jun-2021	489.50	485.25	496.00	479.00	483.50	481.90	488.96	11634	56.89	709	7604	65.36
TCS	EQ	03-Jun-2021	3129.45	3154.55	3154.55	3122.65	3144.90	3141.25	3136.68	1281706	40203.01	91185	617798	48.20
TDPOWERSYS	EQ	03-Jun-2021	195.50	195.00	198.70	195.00	196.50	195.85	196.43	15847	31.13	580	10315	65.09
TEAMLEASE	EQ	03-Jun-2021	3455.55	3435.00	3489.90	3435.00	3435.00	3450.10	3462.67	4209	145.74	1359	2336	55.50
TECHIN	BE	03-Jun-2021	5.80	5.80	6.05	5.55	5.60	5.90	5.83	14040	0.82	55	-	-
TECHM	EQ	03-Jun-2021	1016.95	1016.95	1020.75	1007.00	1017.00	1014.35	1012.64	2024676	20502.58	51002	975780	48.19
TECHNOE	EQ	03-Jun-2021	339.60	342.90	346.90	336.05	341.50	338.20	341.68	71211	243.31	2988	34298	48.16
TEJASNET	EQ	03-Jun-2021	181.75	183.45	185.00	177.00	178.50	178.30	181.18	582322	1055.04	13201	312447	53.66
TEMBO	EQ	03-Jun-2021	173.65	177.00	179.05	173.50	179.00	178.60	176.74	137218	242.52	1256	40148	29.26
TERASOFT	EQ	03-Jun-2021	46.55	47.90	47.90	45.00	45.90	45.80	46.02	42714	19.66	638	28451	66.61
TEXINFRA	EQ	03-Jun-2021	69.45	69.90	70.25	69.30	69.85	69.65	69.84	117370	81.97	657	92804	79.07
TEXMOPIPES	EQ	03-Jun-2021	49.35	50.40	51.80	49.45	51.80	51.80	51.15	902835	461.76	5535	514840	57.02
TEXRAIL	EQ	03-Jun-2021	32.35	32.50	33.70	32.30	32.50	32.55	32.77	1535127	503.09	5917	614182	40.01
TFCILTD	EQ	03-Jun-2021	65.90	66.50	69.55	66.00	67.85	67.70	68.27	665471	454.34	4941	309576	46.52
TFL	BE	03-Jun-2021	3.85	3.95	3.95	3.85	3.90	3.90	3.92	2174	0.09	12	-	-
TGBHOTELS	BE	03-Jun-2021	6.05	6.10	6.35	5.90	6.35	6.35	6.25	104066	6.51	202	-	-
THANGAMAYL	EQ	03-Jun-2021	792.05	799.00	814.90	793.10	809.00	807.10	806.04	30598	246.63	2078	9550	31.21
THEINVEST	EQ	03-Jun-2021	104.35	103.00	107.35	103.00	107.00	105.20	105.09	11923	12.53	225	5282	44.30
THEJO	SM	03-Jun-2021	2010.00	1945.15	1946.00	1945.15	1946.00	1946.00	1945.58	200	3.89	2	200	100.00
THEMISMED	EQ	03-Jun-2021	760.90	779.95	830.00	775.35	799.00	797.75	806.52	294221	2372.97	16451	78385	26.64
THERMAX	EQ	03-Jun-2021	1423.50	1435.00	1511.15	1429.00	1500.00	1505.45	1482.32	113577	1683.57	11974	44943	39.57
THOMASCOOK	EQ	03-Jun-2021	62.60	63.50	65.70	62.50	65.70	65.25	64.52	4210480	2716.60	18892	1604648	38.11
THOMASCOTT	BE	03-Jun-2021	8.00	7.60	8.35	7.60	8.35	8.35	8.17	2490	0.20	16	-	-
THYROCARE	EQ	03-Jun-2021	1056.30	1065.00	1071.00	1035.00	1047.25	1045.00	1053.34	127925	1347.48	7290	44302	34.63
TI	EQ	03-Jun-2021	37.25	37.80	38.15	36.80	37.35	37.15	37.50	516826	193.82	2767	316841	61.31
TIDEWATER	EQ	03-Jun-2021	11532.95	12109.55	12109.55	11400.00	12109.55	12109.55	11972.11	40157	4807.64	7272	15869	39.52
TIIL	EQ	03-Jun-2021	476.10	479.80	495.00	462.20	473.00	474.15	481.12	247587	1191.18	13597	109303	44.15
TIINDIA	EQ	03-Jun-2021	1184.65	1195.00	1195.00	1175.00	1193.65	1194.05	1191.78	32730	390.07	3279	18477	56.45
TIJARIA	EQ	03-Jun-2021	7.35	7.65	7.65	7.10	7.40	7.40	7.45	15216	1.13	98	11123	73.10
TIL	BE	03-Jun-2021	176.80	177.10	182.80	172.70	181.40	176.10	179.21	7759	13.90	160	-	-
TIMESGTY	EQ	03-Jun-2021	49.50	51.75	51.95	49.50	51.95	51.95	51.38	8073	4.15	106	7011	86.85
TIMETECHNO	EQ	03-Jun-2021	85.20	86.15	87.55	86.00	86.25	86.25	86.82	1032722	896.59	8240	512763	49.65
TIMKEN	EQ	03-Jun-2021	1309.05	1323.10	1335.00	1315.65	1316.00	1322.95	1326.44	13872	184.00	1881	6062	43.70
TINPLATE	EQ	03-Jun-2021	202.20	203.60	207.20	202.60	204.50	204.20	204.85	438251	897.74	7118	164495	37.53
TIPSINDLTD	EQ	03-Jun-2021	851.75	856.00	888.00	832.00	857.95	855.60	866.73	33991	294.61	1830	16136	47.47
TIRUMALCHM	EQ	03-Jun-2021	137.10	137.25	139.50	135.75	136.55	136.55	137.42	1045475	1436.73	9929	408684	39.09
TIRUPATIFL	BE	03-Jun-2021	28.70	30.00	30.10	28.50	30.00	30.00	28.93	491	0.14	10	-	-
TITAN	EQ	03-Jun-2021	1585.70	1601.00	1702.30	1588.55	1694.00	1691.20	1666.68	7221910	120366.18	226317	1267485	17.55
TMRVL	EQ	03-Jun-2021	15.15	15.90	15.90	15.50	15.90	15.90	15.89	65835	10.46	222	47169	71.65
TNPETRO	EQ	03-Jun-2021	101.25	101.15	101.90	98.95	99.65	99.70	100.15	568291	569.12	5606	319382	56.20
TNPL	EQ	03-Jun-2021	147.70	148.00	154.15	146.80	151.95	152.45	151.51	332207	503.34	6937	157731	47.48
TNTELE	BE	03-Jun-2021	5.30	5.55	5.55	5.10	5.55	5.50	5.44	27629	1.50	103	-	-
TOKYOPLAST	EQ	03-Jun-2021	101.95	101.00	108.70	101.00	103.30	103.45	105.34	131870	138.92	2449	68733	52.12
TORNTPHARM	EQ	03-Jun-2021	2795.00	2804.05	2821.40	2757.65	2783.00	2775.20	2788.11	142496	3972.94	10038	45978	32.27
TORNTPOWER	EQ	03-Jun-2021	435.60	435.60	441.90	435.50	438.10	439.35	439.08	695389	3053.28	31340	99838	14.36
TOTAL	EQ	03-Jun-2021	42.10	42.25	42.95	41.25	42.15	41.70	41.96	26344	11.05	253	21154	80.30
TOUCHWOOD	EQ	03-Jun-2021	84.15	86.90	86.90	84.00	85.30	85.90	85.43	3205	2.74	76	1877	58.56
TPLPLASTEH	EQ	03-Jun-2021	249.90	254.80	254.80	244.10	244.10	245.45	247.48	16759	41.48	930	8697	51.89
TREEHOUSE	BE	03-Jun-2021	7.95	7.95	8.10	7.90	8.10	8.10	8.07	10473	0.85	35	-	-
TREJHARA	EQ	03-Jun-2021	37.90	37.85	39.85	37.25	38.85	38.90	38.59	32799	12.66	413	16543	50.44
TRENT	EQ	03-Jun-2021	853.15	853.15	863.90	847.20	851.10	854.75	855.37	404997	3464.23	12171	107050	26.43
TRF	EQ	03-Jun-2021	106.65	107.80	109.20	105.90	107.00	106.70	107.24	50907	54.59	988	33504	65.81
TRIDENT	EQ	03-Jun-2021	16.00	16.15	16.30	16.05	16.10	16.10	16.14	5423578	875.41	16357	3599104	66.36
TRIGYN	EQ	03-Jun-2021	101.90	103.15	105.35	102.00	103.35	104.20	103.91	231461	240.52	4115	112954	48.80
TRIL	EQ	03-Jun-2021	28.75	29.20	29.85	28.00	28.15	28.10	28.69	835032	239.58	3471	499916	59.87
TRITURBINE	EQ	03-Jun-2021	115.40	116.60	116.80	112.50	113.45	113.25	114.89	789457	906.99	12671	393698	49.87
TRIVENI	EQ	03-Jun-2021	148.00	153.00	157.65	151.00	152.00	152.10	154.12	2562018	3948.60	22827	779771	30.44
TTKHLTCARE	EQ	03-Jun-2021	669.35	676.00	698.10	665.00	678.00	681.45	680.85	47997	326.79	3068	23226	48.39
TTKPRESTIG	EQ	03-Jun-2021	8920.00	8890.00	9050.00	8802.00	8831.00	8847.70	8909.54	19570	1743.60	5524	4649	23.76
TTL	BE	03-Jun-2021	69.10	68.25	69.00	65.65	66.60	66.65	66.66	37221	24.81	402	-	-
TTML	EQ	03-Jun-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	526847	94.83	1041	526694	99.97
TV18BRDCST	EQ	03-Jun-2021	41.90	42.00	42.40	41.60	41.90	41.80	42.02	7919329	3327.78	12760	3341135	42.19
TVSELECT	EQ	03-Jun-2021	150.25	150.25	157.75	150.25	154.95	155.70	155.92	237536	370.37	2655	116579	49.08
TVSMOTOR	EQ	03-Jun-2021	616.65	619.00	628.00	615.10	622.55	624.90	621.42	2252658	13998.53	28909	892008	39.60
TVSSRICHAK	EQ	03-Jun-2021	1983.55	2001.00	2011.10	1970.00	1975.45	1992.80	1996.30	10544	210.49	2113	6069	57.56
TVTODAY	EQ	03-Jun-2021	305.80	307.70	315.00	307.60	314.05	314.05	312.39	170695	533.23	3962	108715	63.69
TVVISION	BE	03-Jun-2021	1.90	1.90	1.90	1.85	1.90	1.90	1.89	4960	0.09	8	-	-
TWL	EQ	03-Jun-2021	55.95	56.35	57.20	55.60	56.50	56.05	56.28	759344	427.36	6839	287431	37.85
UBL	EQ	03-Jun-2021	1243.30	1245.10	1271.90	1242.75	1265.30	1267.25	1258.68	257682	3243.40	9017	105424	40.91
UCALFUEL	EQ	03-Jun-2021	163.45	163.00	169.20	163.00	164.55	165.20	166.46	53851	89.64	1474	25210	46.81
UCOBANK	EQ	03-Jun-2021	13.45	13.50	13.80	13.30	13.35	13.40	13.56	11431160	1550.17	17987	3388516	29.64
UFLEX	EQ	03-Jun-2021	447.65	451.45	451.45	438.20	440.00	440.10	443.73	105432	467.83	5352	58795	55.77
UFO	EQ	03-Jun-2021	98.65	100.00	101.40	94.25	94.85	94.55	97.15	1098050	1066.78	12218	555355	50.58
UGARSUGAR	EQ	03-Jun-2021	28.50	29.35	29.75	28.55	28.95	28.85	29.33	357358	104.82	1747	244302	68.36
UJAAS	EQ	03-Jun-2021	2.90	3.00	3.00	2.90	3.00	2.95	2.99	4792417	143.08	2431	3285673	68.56
UJJIVAN	EQ	03-Jun-2021	214.15	215.90	217.80	213.40	215.85	215.70	216.16	630149	1362.10	6152	295088	46.83
UJJIVANSFB	EQ	03-Jun-2021	29.35	29.55	31.00	29.45	30.15	30.20	30.33	5719361	1734.67	12351	2575406	45.03
ULTRACEMCO	EQ	03-Jun-2021	6594.20	6630.00	6655.00	6575.00	6633.00	6641.70	6622.06	349479	23142.71	31555	171757	49.15
UMANGDAIRY	EQ	03-Jun-2021	73.10	73.90	73.95	72.75	73.55	73.30	73.29	29371	21.53	813	17969	61.18
UMESLTD	BE	03-Jun-2021	4.40	4.60	4.60	4.20	4.60	4.55	4.55	37888	1.72	73	-	-
UNICHEMLAB	EQ	03-Jun-2021	330.10	328.10	333.85	327.00	327.35	329.00	330.39	52262	172.67	2690	31495	60.26
UNIDT	EQ	03-Jun-2021	308.20	310.65	329.70	307.00	322.50	322.65	315.52	36508	115.19	1016	22650	62.04
UNIENTER	EQ	03-Jun-2021	118.35	120.50	124.65	118.90	123.20	122.90	123.05	54085	66.55	1219	31964	59.10
UNIONBANK	EQ	03-Jun-2021	35.25	35.50	35.80	35.35	35.40	35.40	35.54	20258579	7198.89	24353	10206091	50.38
UNITECH	BZ	03-Jun-2021	2.55	2.50	2.50	2.45	2.45	2.45	2.45	3996866	98.10	1256	-	-
UNITEDTEA	EQ	03-Jun-2021	329.70	327.70	336.00	323.30	336.00	335.70	332.84	2745	9.14	177	1883	68.60
UNIVASTU	EQ	03-Jun-2021	42.30	44.00	44.30	40.40	43.05	43.15	42.70	4765	2.03	77	2893	60.71
UNIVCABLES	EQ	03-Jun-2021	198.45	199.95	205.40	198.00	198.80	198.75	202.15	86342	174.54	2779	45405	52.59
UNIVPHOTO	EQ	03-Jun-2021	221.70	217.80	219.40	214.75	215.50	216.20	217.26	5332	11.58	392	2946	55.25
UPL	EQ	03-Jun-2021	837.60	842.95	845.00	828.00	839.00	840.25	835.70	6863737	57359.98	77990	2601878	37.91
URJA	EQ	03-Jun-2021	6.80	6.85	6.90	6.75	6.85	6.80	6.83	2592400	177.07	5028	1665959	64.26
URJAPP	X1	03-Jun-2021	2.10	2.10	2.10	2.00	2.10	2.05	2.04	108339	2.21	192	96466	89.04
USHAMART	EQ	03-Jun-2021	49.95	50.35	51.40	50.00	50.30	50.35	50.74	979013	496.75	3651	465448	47.54
UTIAMC	EQ	03-Jun-2021	761.35	763.00	775.00	752.80	758.10	758.15	764.45	190687	1457.70	12037	90332	47.37
UTIBANKETF	EQ	03-Jun-2021	35.56	35.56	35.74	35.19	35.57	35.46	35.45	9400	3.33	156	7976	84.85
UTINEXT50	EQ	03-Jun-2021	39.49	39.49	41.69	39.15	40.75	40.65	40.82	148517	60.62	405	76584	51.57
UTINIFTETF	EQ	03-Jun-2021	1625.13	1640.68	1693.30	1628.20	1630.05	1632.75	1651.93	1857	30.68	117	1122	60.42
UTISENSETF	EQ	03-Jun-2021	539.23	544.50	559.00	539.69	541.55	542.91	543.72	912	4.96	159	451	49.45
UTISXN50	EQ	03-Jun-2021	43.74	43.74	44.29	43.21	44.10	44.11	44.01	2255	0.99	64	2162	95.88
UTTAMSTL	EQ	03-Jun-2021	8.20	8.40	8.40	7.85	7.85	8.00	8.19	1419911	116.35	1200	831351	58.55
UTTAMSUGAR	EQ	03-Jun-2021	144.80	146.95	148.80	143.40	143.90	144.40	146.70	181214	265.84	2319	70036	38.65
V2RETAIL	EQ	03-Jun-2021	122.60	125.30	128.70	120.10	125.70	125.30	127.03	162866	206.88	1356	98525	60.49
VADILALIND	EQ	03-Jun-2021	1011.75	1011.00	1035.00	986.55	1010.00	1005.85	1012.57	36550	370.09	2738	21110	57.76
VAIBHAVGBL	EQ	03-Jun-2021	825.55	836.90	839.30	816.10	823.40	821.95	824.18	123408	1017.10	12236	72436	58.70
VAISHALI	EQ	03-Jun-2021	36.55	37.40	37.40	36.20	36.80	36.40	36.60	21924	8.02	316	16478	75.16
VAKRANGEE	EQ	03-Jun-2021	41.85	41.95	43.90	41.10	43.90	43.90	42.93	4602484	1975.67	9685	2892418	62.84
VALIANTORG	EQ	03-Jun-2021	1554.95	1580.00	1585.00	1522.00	1534.95	1531.15	1555.48	43214	672.18	3317	25758	59.61
VARDHACRLC	EQ	03-Jun-2021	43.95	44.10	44.70	43.45	43.65	43.60	43.89	69730	30.61	661	45881	65.80
VARDMNPOLY	EQ	03-Jun-2021	18.40	18.40	18.90	18.30	18.55	18.70	18.62	31720	5.91	362	26476	83.47
VARROC	EQ	03-Jun-2021	436.25	442.80	443.70	426.05	431.00	430.10	435.38	169298	737.09	7615	77676	45.88
VASA	SM	03-Jun-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	8000	0.53	2	8000	100.00
VASCONEQ	EQ	03-Jun-2021	19.85	21.50	21.80	20.20	21.10	21.30	21.35	3867523	825.67	7202	2003922	51.81
VASWANI	EQ	03-Jun-2021	13.90	14.50	14.50	13.90	14.00	13.95	14.00	35512	4.97	189	30538	85.99
VBL	EQ	03-Jun-2021	1018.90	1018.90	1030.00	1018.90	1029.90	1027.95	1026.48	100206	1028.59	5549	57266	57.15
VCL	SM	03-Jun-2021	50.00	50.50	50.50	49.50	50.20	50.10	49.96	21000	10.49	7	12000	57.14
VEDL	EQ	03-Jun-2021	275.20	277.50	281.20	275.40	276.85	277.45	278.22	11241144	31274.74	65994	3636275	32.35
VENKEYS	EQ	03-Jun-2021	2650.45	2643.30	2770.00	2636.00	2690.00	2704.10	2712.10	257307	6978.42	27218	50377	19.58
VENUSREM	EQ	03-Jun-2021	303.15	313.00	318.30	294.00	318.30	318.30	308.10	158999	489.88	2771	94506	59.44
VERTOZ	EQ	03-Jun-2021	232.00	234.80	236.85	221.00	222.50	222.65	224.95	222506	500.53	5214	100756	45.28
VESUVIUS	EQ	03-Jun-2021	1087.70	1106.95	1132.00	1075.00	1093.00	1095.30	1109.69	67491	748.94	5620	30587	45.32
VETO	EQ	03-Jun-2021	126.70	128.65	128.95	125.15	127.00	126.75	127.10	16933	21.52	365	10288	60.76
VGUARD	EQ	03-Jun-2021	265.85	266.95	268.20	258.35	260.00	259.70	261.94	1934082	5066.04	29664	980973	50.72
VHL	EQ	03-Jun-2021	2454.75	2452.25	2535.00	2430.00	2501.00	2509.05	2475.52	1671	41.37	311	901	53.92
VICEROY	BE	03-Jun-2021	3.05	3.05	3.20	2.90	3.20	3.15	3.11	155019	4.82	157	-	-
VIDEOIND	BZ	03-Jun-2021	5.55	5.60	5.75	5.40	5.55	5.60	5.57	456487	25.41	417	-	-
VIDHIING	EQ	03-Jun-2021	217.05	217.95	218.40	207.70	211.20	210.75	212.49	166394	353.58	7401	91489	54.98
VIJIFIN	BE	03-Jun-2021	1.00	1.05	1.05	1.00	1.05	1.00	1.03	205091	2.12	319	-	-
VIKASECO	BE	03-Jun-2021	2.25	2.25	2.35	2.25	2.35	2.35	2.31	1357615	31.36	840	-	-
VIKASLIFE	EQ	03-Jun-2021	3.00	3.00	3.15	2.95	3.15	3.15	3.09	5976707	184.61	3281	3460638	57.90
VIKASPROP	EQ	03-Jun-2021	2.15	2.20	2.25	2.10	2.20	2.20	2.20	2974625	65.39	1039	1206754	40.57
VIKASWSP	EQ	03-Jun-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	238317	14.06	106	238317	100.00
VIMTALABS	EQ	03-Jun-2021	222.35	222.45	239.00	222.45	238.95	235.45	231.87	354710	822.46	6398	197280	55.62
VINATIORGA	EQ	03-Jun-2021	1766.15	1766.15	1803.95	1765.60	1783.50	1781.60	1787.11	53935	963.88	5772	19365	35.90
VINDHYATEL	EQ	03-Jun-2021	1056.80	1070.00	1078.00	1052.00	1061.55	1064.85	1063.80	19719	209.77	2185	10871	55.13
VINYLINDIA	EQ	03-Jun-2021	145.30	145.90	147.75	144.20	144.90	144.70	145.83	59292	86.47	1231	32868	55.43
VIPCLOTHNG	EQ	03-Jun-2021	16.90	17.25	17.70	17.05	17.70	17.45	17.57	820208	144.09	1248	525315	64.05
VIPIND	EQ	03-Jun-2021	380.35	384.00	393.00	378.50	385.45	387.45	386.55	612276	2366.77	13233	258991	42.30
VIPULLTD	EQ	03-Jun-2021	29.20	28.90	30.35	28.65	29.30	29.35	29.46	14965	4.41	155	9641	64.42
VISAKAIND	EQ	03-Jun-2021	664.75	674.90	674.90	652.00	661.50	663.85	663.30	56435	374.33	3929	24585	43.56
VISASTEEL	BE	03-Jun-2021	9.20	9.25	9.35	8.90	9.15	9.10	9.12	27365	2.49	122	-	-
VISHAL	EQ	03-Jun-2021	44.95	45.25	47.00	45.10	46.00	45.75	46.07	173248	79.81	1151	117685	67.93
VISHNU	EQ	03-Jun-2021	394.85	414.55	414.55	397.00	406.90	407.90	410.94	106176	436.32	2581	45972	43.30
VISHWARAJ	EQ	03-Jun-2021	145.80	147.45	148.35	140.30	143.00	144.30	145.54	184636	268.72	2393	47908	25.95
VIVIDHA	BE	03-Jun-2021	0.90	0.85	0.95	0.85	0.95	0.90	0.87	8353749	72.64	1834	-	-
VIVIMEDLAB	BE	03-Jun-2021	30.50	31.90	31.90	30.50	30.65	30.65	31.01	377115	116.95	1640	-	-
VLIFE-RE	BE	03-Jun-2021	1.00	1.10	1.40	1.10	1.30	1.30	1.28	14665073	187.26	9665	-	-
VLSFINANCE	EQ	03-Jun-2021	122.30	123.30	129.00	123.30	125.10	125.60	125.95	122351	154.10	2307	73976	60.46
VMARCIND	SM	03-Jun-2021	38.00	37.40	38.00	37.05	37.10	37.10	37.39	15000	5.61	5	12000	80.00
VMART	EQ	03-Jun-2021	2783.85	2794.00	2801.00	2770.00	2780.00	2778.50	2789.27	9468	264.09	1937	4410	46.58
VOLTAMP	EQ	03-Jun-2021	1193.30	1180.05	1215.00	1180.05	1193.05	1195.65	1200.60	7272	87.31	1048	4226	58.11
VOLTAS	EQ	03-Jun-2021	1034.40	1042.00	1118.65	1036.95	1111.90	1111.55	1087.24	7137481	77601.22	172973	2113672	29.61
VRLLOG	EQ	03-Jun-2021	256.00	257.80	262.75	254.55	259.00	260.00	259.29	205103	531.81	5956	87008	42.42
VSCL	SM	03-Jun-2021	14.15	14.50	14.50	13.45	13.45	13.45	13.98	6000	0.84	2	6000	100.00
VSSL	EQ	03-Jun-2021	199.95	205.00	208.80	200.00	203.05	203.30	205.60	1226361	2521.41	17580	686011	55.94
VSTIND	EQ	03-Jun-2021	3322.85	3349.95	3349.95	3315.20	3331.90	3333.15	3334.09	6600	220.05	1251	5070	76.82
VSTTILLERS	EQ	03-Jun-2021	1939.75	1949.00	2300.00	1925.00	2279.00	2256.95	2176.81	243588	5302.44	22607	95242	39.10
VTL	EQ	03-Jun-2021	1278.50	1288.00	1328.80	1285.00	1304.20	1302.55	1309.20	139446	1825.63	9603	69251	49.66
WABAG	EQ	03-Jun-2021	272.70	274.85	284.80	273.50	279.55	281.20	281.49	1362591	3835.61	25034	549544	40.33
WABCOINDIA	EQ	03-Jun-2021	6861.90	6907.50	6907.50	6840.00	6880.00	6854.05	6875.21	1085	74.60	324	751	69.22
WALCHANNAG	EQ	03-Jun-2021	78.00	78.50	80.30	77.80	78.35	78.30	79.02	373968	295.49	4221	128959	34.48
WANBURY	BE	03-Jun-2021	99.80	101.90	104.75	99.50	104.75	104.75	102.00	60314	61.52	232	-	-
WATERBASE	EQ	03-Jun-2021	121.65	121.65	123.30	120.15	120.60	120.60	121.85	249747	304.31	3850	88801	35.56
WEALTH	BE	03-Jun-2021	120.00	126.00	126.00	123.00	126.00	125.65	125.27	966	1.21	19	-	-
WEBELSOLAR	EQ	03-Jun-2021	51.40	52.40	52.40	51.00	51.70	51.60	51.69	167007	86.32	1064	114998	68.86
WEIZMANIND	EQ	03-Jun-2021	51.35	52.40	52.75	51.00	51.50	52.15	51.80	10104	5.23	176	5994	59.32
WELCORP	EQ	03-Jun-2021	150.35	150.60	152.75	148.50	149.40	148.90	150.15	1001591	1503.86	8523	459366	45.86
WELENT	EQ	03-Jun-2021	111.85	112.10	122.95	112.00	118.00	117.90	117.90	1701118	2005.55	17071	889243	52.27
WELINV	EQ	03-Jun-2021	397.75	413.40	415.00	397.00	409.00	410.65	408.86	1038	4.24	125	649	62.52
WELSPUNIND	EQ	03-Jun-2021	94.30	95.50	95.90	92.65	94.05	94.10	94.46	3582215	3383.80	49391	1594512	44.51
WENDT	EQ	03-Jun-2021	3407.85	3415.05	4039.15	3399.95	3879.00	3861.30	3825.63	19696	753.50	4657	6075	30.84
WESTLIFE	EQ	03-Jun-2021	491.35	494.00	494.25	481.50	487.50	482.90	487.38	49865	243.03	2268	31520	63.21
WEWIN	SM	03-Jun-2021	16.85	17.65	17.65	16.05	16.05	16.05	16.85	6000	1.01	2	6000	100.00
WHEELS	EQ	03-Jun-2021	565.15	578.95	642.55	578.35	617.15	630.15	617.00	709575	4378.08	28037	326437	46.00
WHIRLPOOL	EQ	03-Jun-2021	2177.90	2192.00	2224.90	2185.00	2195.95	2197.45	2206.49	142250	3138.74	10737	72023	50.63
WILLAMAGOR	EQ	03-Jun-2021	22.55	22.30	23.00	22.05	22.45	22.20	22.50	32584	7.33	192	28193	86.52
WINDMACHIN	EQ	03-Jun-2021	34.20	35.25	35.90	34.75	35.90	35.90	35.53	458514	162.89	708	192695	42.03
WIPL	BE	03-Jun-2021	62.00	62.00	64.00	62.00	63.90	63.90	62.83	2467	1.55	24	-	-
WIPRO	EQ	03-Jun-2021	543.00	545.70	549.90	538.30	539.00	539.05	541.49	5637991	30529.26	89325	2314303	41.05
WOCKPHARMA	EQ	03-Jun-2021	647.55	654.50	664.80	638.45	657.00	654.45	654.44	1266104	8285.92	30216	345182	27.26
WONDERLA	EQ	03-Jun-2021	210.20	212.50	212.70	207.05	209.10	210.10	209.83	59575	125.00	2711	38499	64.62
WORTH	EQ	03-Jun-2021	65.70	67.00	68.00	65.40	66.00	66.05	66.53	27972	18.61	217	19370	69.25
WSI	BE	03-Jun-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	6182	0.32	9	-	-
WSTCSTPAPR	EQ	03-Jun-2021	233.35	235.20	236.80	229.70	232.65	233.60	233.00	431833	1006.15	7932	172663	39.98
XCHANGING	EQ	03-Jun-2021	72.30	73.35	75.50	73.35	74.15	74.35	74.54	516508	385.02	4230	300983	58.27
XELPMOC	EQ	03-Jun-2021	285.10	289.75	298.90	283.65	289.80	285.60	290.67	43552	126.59	2496	23841	54.74
XPROINDIA	BE	03-Jun-2021	143.40	140.05	150.55	140.05	144.00	144.60	145.99	43564	63.60	319	-	-
YAARII	EQ	03-Jun-2021	112.70	111.50	118.30	111.50	118.30	118.30	116.74	463966	541.64	3696	323619	69.75
YESBANK	EQ	03-Jun-2021	13.45	13.50	13.60	13.40	13.55	13.50	13.50	87413665	11801.29	84838	37614750	43.03
ZEEL	EQ	03-Jun-2021	212.80	213.40	221.00	212.20	218.00	219.60	218.26	27032934	59001.74	132956	8320305	30.78
ZEEL	P2	03-Jun-2021	2.00	1.95	2.00	1.95	1.95	1.95	1.95	609905	11.90	39	599393	98.28
ZEELEARN	EQ	03-Jun-2021	13.15	13.20	14.05	13.15	13.35	13.40	13.52	2528397	341.92	2862	1546546	61.17
ZEEMEDIA	EQ	03-Jun-2021	9.60	9.65	9.95	9.65	9.85	9.85	9.80	1903417	186.47	2587	1456210	76.51
ZENITHEXPO	BE	03-Jun-2021	99.70	102.00	102.00	95.00	99.75	97.85	96.86	2777	2.69	62	-	-
ZENSARTECH	EQ	03-Jun-2021	283.85	286.30	288.00	282.10	284.35	285.10	284.82	105116	299.39	3046	63845	60.74
ZENTEC	EQ	03-Jun-2021	70.80	71.50	72.40	71.15	71.90	71.75	71.89	106796	76.78	1608	62211	58.25
ZODIACLOTH	EQ	03-Jun-2021	103.95	103.65	108.00	103.10	106.00	106.50	105.82	75966	80.39	2034	42647	56.14
ZODJRDMKJ	BE	03-Jun-2021	36.95	37.70	37.70	35.15	36.60	36.60	35.70	8728	3.12	61	-	-
ZOTA	EQ	03-Jun-2021	162.75	195.30	195.30	180.00	184.45	183.75	188.75	470978	888.98	7810	220738	46.87
ZUARI	EQ	03-Jun-2021	95.25	96.30	98.50	95.30	97.50	97.30	96.74	137563	133.08	2812	74483	54.14
ZUARIGLOB	EQ	03-Jun-2021	90.40	90.90	93.00	89.80	92.75	92.55	91.87	51545	47.35	825	34309	66.56
ZYDUSWELL	EQ	03-Jun-2021	2069.50	2070.95	2107.70	2070.95	2085.00	2083.75	2086.40	24350	508.04	3947	9652	39.64