nse-sec-bhavdata-full-2021-06-04.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
1018GS2026	GS	04-Jun-2021	106.00	102.00	102.00	102.00	102.00	102.00	102.00	50	0.05	1	50	100.00
20MICRONS	EQ	04-Jun-2021	62.55	63.40	64.35	61.30	61.95	61.90	62.25	213663	133.00	1813	131248	61.43
21STCENMGM	EQ	04-Jun-2021	15.95	15.95	16.25	15.95	16.25	16.25	16.25	358	0.06	8	358	100.00
3IINFOTECH	EQ	04-Jun-2021	8.95	8.90	9.00	8.70	8.85	8.85	8.85	13804265	1221.17	15649	9166344	66.40
3MINDIA	EQ	04-Jun-2021	26261.80	26431.80	26648.70	26000.00	26113.70	26110.45	26301.91	2347	617.31	1771	1192	50.79
3PLAND	EQ	04-Jun-2021	13.95	14.35	14.35	13.50	14.00	13.80	13.88	32752	4.55	139	23690	72.33
5PAISA	EQ	04-Jun-2021	387.85	395.00	426.60	393.60	416.90	417.10	416.75	588799	2453.85	12805	233415	39.64
63MOONS	BE	04-Jun-2021	88.45	88.45	90.00	87.70	88.80	88.00	88.55	40865	36.19	342	-	-
772GS2049	GS	04-Jun-2021	120.00	119.95	119.95	119.95	119.95	119.95	119.95	6	0.01	1	6	100.00
A2ZINFRA	BE	04-Jun-2021	5.05	5.00	5.00	4.85	4.95	4.90	4.94	381215	18.84	461	-	-
AAATECH	SM	04-Jun-2021	64.95	65.05	68.00	58.50	58.50	58.50	63.12	54000	34.08	18	39000	72.22
AAKASH	EQ	04-Jun-2021	163.15	163.95	165.00	161.30	165.00	163.65	163.39	45824	74.87	293	19189	41.88
AARON	BE	04-Jun-2021	86.10	86.15	88.95	84.05	84.20	85.15	86.34	7401	6.39	125	-	-
AARTIDRUGS	EQ	04-Jun-2021	758.10	759.00	763.55	752.55	761.00	759.70	759.45	296354	2250.66	10810	122354	41.29
AARTIIND	EQ	04-Jun-2021	1673.90	1678.00	1720.00	1678.00	1693.00	1690.75	1702.78	907497	15452.65	42221	465741	51.32
AARTISURF	EQ	04-Jun-2021	1419.15	1425.00	1437.80	1379.90	1405.00	1396.90	1407.28	22239	312.96	3195	12711	57.16
AARVEEDEN	BE	04-Jun-2021	23.20	22.75	24.25	22.35	22.95	23.05	22.92	13624	3.12	193	-	-
AARVI	EQ	04-Jun-2021	68.65	70.00	71.80	67.00	67.50	67.90	68.13	93149	63.47	870	56575	60.74
AAVAS	EQ	04-Jun-2021	2304.30	2325.00	2439.60	2304.45	2426.00	2422.35	2356.07	373401	8797.58	13078	297226	79.60
ABAN	EQ	04-Jun-2021	38.95	40.85	40.85	39.00	39.30	39.50	39.91	446030	178.01	2715	250143	56.08
ABB	EQ	04-Jun-2021	1691.95	1691.95	1698.95	1640.00	1645.95	1650.50	1661.55	194307	3228.52	20621	77775	40.03
ABBOTINDIA	EQ	04-Jun-2021	15964.70	15999.00	16040.00	15910.00	15910.00	15940.40	15986.17	13351	2134.31	2570	9209	68.98
ABCAPITAL	EQ	04-Jun-2021	124.10	124.45	124.75	121.65	122.80	122.80	122.85	2346775	2883.11	15996	992245	42.28
ABFRL	EQ	04-Jun-2021	197.15	201.00	208.95	201.00	203.50	204.00	205.35	8144434	16724.44	77299	2322578	28.52
ABFRLPP1	E1	04-Jun-2021	165.40	170.00	174.55	166.50	171.55	172.20	171.75	35943	61.73	977	24114	67.09
ABINFRA	SM	04-Jun-2021	6.75	7.00	7.05	7.00	7.05	7.05	7.03	16000	1.12	4	16000	100.00
ABMINTLTD	EQ	04-Jun-2021	60.30	62.90	62.90	59.40	59.50	59.85	60.39	3062	1.85	96	1797	58.69
ABSLBANETF	EQ	04-Jun-2021	353.89	363.00	363.00	348.85	350.70	349.66	349.79	200669	701.91	4219	200139	99.74
ABSLNN50ET	EQ	04-Jun-2021	392.00	392.00	392.00	391.00	392.00	392.00	391.43	127	0.50	13	126	99.21
ABSLRIF6RG	MF	04-Jun-2021	9.51	9.60	9.60	9.48	9.48	9.48	9.60	20011	1.92	6	20011	100.00
ACC	EQ	04-Jun-2021	2027.35	2024.00	2037.10	2005.00	2010.00	2009.90	2018.72	219638	4433.89	10971	38175	17.38
ACCELYA	EQ	04-Jun-2021	1019.25	1020.00	1112.40	995.20	1095.00	1094.95	1070.60	124320	1330.97	10265	40327	32.44
ACCORD	SM	04-Jun-2021	16.00	15.20	15.20	15.20	15.20	15.20	15.20	16000	2.43	6	16000	100.00
ACCURACY	EQ	04-Jun-2021	60.35	60.40	61.50	58.25	58.25	59.20	59.44	11033	6.56	129	9095	82.43
ACE	EQ	04-Jun-2021	164.85	166.05	168.45	164.45	165.00	164.95	165.84	295072	489.35	6662	188175	63.77
ACRYSIL	EQ	04-Jun-2021	548.40	553.85	575.00	545.00	556.45	563.40	562.01	204352	1148.47	8653	86739	42.45
ADANIENT	EQ	04-Jun-2021	1583.10	1605.00	1713.55	1585.80	1706.00	1700.95	1658.36	21102075	349948.10	462330	1248142	5.91
ADANIGREEN	EQ	04-Jun-2021	1286.90	1305.20	1308.00	1271.25	1280.95	1277.25	1282.02	842516	10801.19	37330	446423	52.99
ADANIPORTS	EQ	04-Jun-2021	825.30	830.80	841.95	823.00	834.65	833.85	832.81	14457348	120402.78	196839	1717372	11.88
ADANIPOWER	EQ	04-Jun-2021	100.75	101.40	105.75	99.35	105.75	105.75	104.60	56499148	59095.35	131722	24432309	43.24
ADANITRANS	EQ	04-Jun-2021	1577.90	1624.00	1625.00	1586.05	1613.70	1602.05	1601.18	923526	14787.32	33229	413107	44.73
ADFFOODS	EQ	04-Jun-2021	1005.45	1005.00	1024.00	1003.50	1010.05	1013.55	1014.28	32356	328.18	2896	15162	46.86
ADL	BE	04-Jun-2021	30.00	29.20	30.75	29.20	29.60	30.15	30.29	4972	1.51	32	-	-
ADORWELD	EQ	04-Jun-2021	521.40	521.00	550.00	521.00	540.00	537.25	540.19	148983	804.79	6979	73083	49.05
ADROITINFO	EQ	04-Jun-2021	9.10	9.40	9.40	8.70	9.35	9.25	9.13	15838	1.45	91	8931	56.39
ADSL	EQ	04-Jun-2021	62.35	63.75	63.95	59.90	61.55	61.45	61.08	517445	316.07	4200	243297	47.02
ADVANIHOTR	EQ	04-Jun-2021	63.45	63.35	66.45	62.55	65.35	65.75	65.35	72138	47.14	755	32227	44.67
ADVENZYMES	EQ	04-Jun-2021	416.00	418.50	420.90	412.05	415.95	414.95	415.29	204575	849.59	11027	107886	52.74
AEGISCHEM	EQ	04-Jun-2021	374.75	375.00	379.00	364.50	366.75	366.85	371.55	582886	2165.71	10795	208842	35.83
AFFLE	EQ	04-Jun-2021	5377.90	5434.80	5440.00	5322.00	5349.90	5355.80	5385.53	49167	2647.90	8457	19747	40.16
AGARIND	EQ	04-Jun-2021	212.10	219.75	221.70	211.55	217.45	217.05	217.54	29209	63.54	876	12272	42.01
AGCNET	EQ	04-Jun-2021	1404.00	1408.05	1421.35	1354.50	1365.00	1365.70	1397.86	18735	261.89	842	15617	83.36
AGRITECH	EQ	04-Jun-2021	46.50	48.70	48.80	46.55	48.80	48.80	48.37	39560	19.13	491	30747	77.72
AGROPHOS	EQ	04-Jun-2021	13.80	13.50	14.45	13.50	14.20	14.25	13.80	255821	35.31	994	89071	34.82
AHLADA	EQ	04-Jun-2021	113.95	116.30	118.00	112.10	114.70	114.35	115.15	26720	30.77	297	22233	83.21
AHLEAST	EQ	04-Jun-2021	196.60	204.85	204.85	189.20	192.95	195.00	196.58	31213	61.36	969	15595	49.96
AHLUCONT	EQ	04-Jun-2021	317.10	317.20	334.00	315.00	326.50	324.75	326.57	23644	77.22	1234	13514	57.16
AHLWEST	EQ	04-Jun-2021	239.40	241.80	248.00	232.55	244.85	243.85	242.42	43527	105.52	1894	18514	42.53
AIAENG	EQ	04-Jun-2021	1949.10	1941.80	1975.00	1920.00	1935.00	1929.15	1948.30	13312	259.36	1838	6511	48.91
AIRAN	EQ	04-Jun-2021	22.15	22.50	23.95	22.15	22.85	22.95	23.37	498864	116.58	1908	246950	49.50
AIROLAM	SM	04-Jun-2021	26.50	25.10	25.10	25.10	25.10	25.10	25.10	3000	0.75	1	3000	100.00
AISL	SM	04-Jun-2021	44.90	46.30	46.30	44.05	45.00	45.00	45.20	24000	10.85	15	1200	5.00
AJANTPHARM	EQ	04-Jun-2021	1929.80	1939.80	1975.00	1925.00	1957.05	1955.30	1945.85	60167	1170.76	7573	27480	45.67
AJMERA	EQ	04-Jun-2021	150.40	151.00	154.95	149.00	149.15	149.80	151.78	202348	307.12	5867	80396	39.73
AJOONI	BE	04-Jun-2021	59.85	56.90	59.85	56.90	56.90	56.90	57.05	521179	297.32	1215	-	-
AKASH	EQ	04-Jun-2021	226.10	233.40	234.05	219.00	223.00	225.85	222.55	44440	98.90	418	29890	67.26
AKG	EQ	04-Jun-2021	27.00	28.00	28.00	26.15	26.95	26.95	26.86	5397	1.45	75	4681	86.73
AKSHARCHEM	EQ	04-Jun-2021	297.45	297.00	302.00	291.15	293.00	295.25	297.80	37387	111.34	1683	18427	49.29
AKSHOPTFBR	BE	04-Jun-2021	7.00	7.25	7.30	7.00	7.15	7.10	7.15	350831	25.10	484	-	-
AKZOINDIA	EQ	04-Jun-2021	2269.40	2272.20	2293.95	2255.45	2260.00	2264.35	2268.26	8175	185.43	1521	3799	46.47
ALANKIT	EQ	04-Jun-2021	17.95	18.30	20.05	17.95	19.50	19.35	19.39	1422753	275.90	3643	909306	63.91
ALBERTDAVD	EQ	04-Jun-2021	467.90	470.00	479.60	462.90	471.05	472.85	473.22	34708	164.24	2166	17324	49.91
ALEMBICLTD	EQ	04-Jun-2021	126.30	127.25	127.30	125.00	125.45	125.30	125.73	366139	460.34	7091	138874	37.93
ALICON	EQ	04-Jun-2021	556.75	550.05	566.75	548.90	555.00	556.80	558.12	7858	43.86	635	5609	71.38
ALKALI	EQ	04-Jun-2021	63.30	63.95	70.00	62.30	69.00	68.35	67.16	267868	179.91	2818	140333	52.39
ALKEM	EQ	04-Jun-2021	3178.45	3192.00	3199.00	3157.30	3167.90	3164.95	3170.13	98675	3128.13	10233	37762	38.27
ALKYLAMINE	EQ	04-Jun-2021	3592.40	3620.00	3622.90	3567.90	3600.00	3592.80	3588.12	51997	1865.72	9329	28824	55.43
ALLCARGO	EQ	04-Jun-2021	133.80	133.80	135.80	132.50	134.65	134.60	134.38	304371	409.02	3095	175811	57.76
ALLSEC	EQ	04-Jun-2021	391.55	399.05	399.05	381.05	387.00	390.05	387.59	17667	68.48	1017	10811	61.19
ALMONDZ	EQ	04-Jun-2021	45.20	47.10	47.10	43.15	46.00	46.05	45.03	42578	19.17	533	28925	67.93
ALOKINDS	EQ	04-Jun-2021	20.75	20.90	21.05	20.65	20.70	20.70	20.75	6381825	1324.06	9225	3108097	48.70
ALPA	BE	04-Jun-2021	56.40	56.55	57.50	55.55	56.90	56.15	56.39	48074	27.11	261	-	-
ALPHAGEO	EQ	04-Jun-2021	285.50	286.00	291.00	279.00	280.25	282.50	283.77	91120	258.57	4041	47981	52.66
ALPSINDUS	EQ	04-Jun-2021	2.05	2.05	2.15	2.05	2.15	2.15	2.15	110179	2.37	218	102367	92.91
AMARAJABAT	EQ	04-Jun-2021	752.80	757.00	762.40	751.10	758.00	758.60	757.38	2627489	19899.96	56538	1040838	39.61
AMBANIORG	SM	04-Jun-2021	73.50	77.15	77.15	77.15	77.15	77.15	77.15	2000	1.54	1	2000	100.00
AMBER	EQ	04-Jun-2021	2788.00	2798.00	2800.00	2750.00	2771.50	2770.85	2771.38	59227	1641.41	9384	35455	59.86
AMBICAAGAR	EQ	04-Jun-2021	23.40	24.00	24.40	23.20	24.20	23.90	23.73	34893	8.28	282	22307	63.93
AMBIKCO	EQ	04-Jun-2021	1292.45	1300.00	1308.00	1246.40	1260.00	1261.50	1267.46	57006	722.53	5694	29653	52.02
AMBUJACEM	EQ	04-Jun-2021	333.95	333.80	337.30	331.20	332.00	332.05	333.48	1739342	5800.43	23826	378510	21.76
AMDIND	EQ	04-Jun-2021	21.10	21.65	22.15	20.85	22.15	22.15	21.81	73380	16.00	840	53222	72.53
AMJLAND	EQ	04-Jun-2021	27.45	27.35	29.55	27.30	28.85	28.90	28.85	132387	38.20	757	78513	59.31
AMJUMBO	SM	04-Jun-2021	9.75	9.30	9.30	9.30	9.30	9.30	9.30	8000	0.74	1	8000	100.00
AMRUTANJAN	EQ	04-Jun-2021	695.25	708.70	711.05	698.90	704.50	705.35	705.33	68609	483.92	3450	31343	45.68
ANANTRAJ	EQ	04-Jun-2021	63.10	63.45	66.25	63.30	66.25	66.25	65.73	1528445	1004.63	4533	1128042	73.80
ANDHRACEMT	BE	04-Jun-2021	10.10	10.60	10.60	10.60	10.60	10.60	10.60	214246	22.71	265	-	-
ANDHRAPAP	EQ	04-Jun-2021	242.15	245.80	247.90	241.00	241.50	242.15	243.53	52358	127.51	1350	36179	69.10
ANDHRSUGAR	EQ	04-Jun-2021	423.45	420.00	426.65	415.00	425.00	422.35	420.24	79341	333.42	4393	35869	45.21
ANGELBRKG	EQ	04-Jun-2021	795.35	835.10	835.10	804.00	808.00	812.35	824.56	1142004	9416.48	30602	412345	36.11
ANIKINDS	EQ	04-Jun-2021	18.80	19.50	19.70	19.15	19.70	19.70	19.67	145753	28.67	323	124859	85.66
ANKITMETAL	BE	04-Jun-2021	1.25	1.20	1.30	1.20	1.25	1.25	1.26	97751	1.23	76	-	-
ANMOL	EQ	04-Jun-2021	175.25	189.90	191.25	181.00	188.00	187.70	188.75	46865	88.46	595	25608	54.64
ANSALAPI	EQ	04-Jun-2021	6.55	6.85	6.85	6.75	6.85	6.85	6.84	172940	11.84	229	145829	84.32
ANSALHSG	EQ	04-Jun-2021	7.20	7.65	7.90	7.35	7.90	7.90	7.76	722301	56.08	1136	362569	50.20
ANUP	EQ	04-Jun-2021	924.20	925.00	939.00	882.90	897.00	892.20	910.47	161844	1473.53	11453	89126	55.07
ANURAS	EQ	04-Jun-2021	774.95	782.50	788.80	764.05	766.15	769.25	773.60	136135	1053.14	5612	50984	37.45
APARINDS	EQ	04-Jun-2021	547.60	550.00	550.00	538.00	539.00	541.20	543.41	66858	363.32	3730	33840	50.61
APCL	EQ	04-Jun-2021	316.00	318.90	320.55	311.05	315.05	316.30	314.80	73063	230.00	3210	46527	63.68
APCOTEXIND	EQ	04-Jun-2021	327.45	330.45	337.45	326.00	328.00	328.60	330.91	75427	249.59	3323	47627	63.14
APEX	EQ	04-Jun-2021	277.50	279.55	280.95	271.00	272.50	272.40	275.68	155955	429.94	4334	66249	42.48
APLAPOLLO	EQ	04-Jun-2021	1334.35	1352.00	1418.00	1301.00	1309.90	1322.65	1376.00	787317	10833.50	49678	457654	58.13
APLLTD	EQ	04-Jun-2021	953.80	959.00	959.00	937.80	948.20	949.50	947.77	263851	2500.70	8696	84381	31.98
APOLLO	EQ	04-Jun-2021	111.35	112.10	117.90	111.60	116.00	116.10	115.58	561391	648.88	9289	235948	42.03
APOLLOHOSP	EQ	04-Jun-2021	3425.65	3425.35	3428.65	3375.00	3380.00	3380.15	3388.05	380548	12893.15	20836	73176	19.23
APOLLOPIPE	EQ	04-Jun-2021	1048.70	1050.00	1059.95	1033.95	1043.00	1038.45	1044.39	25356	264.81	2142	17672	69.70
APOLLOTYRE	EQ	04-Jun-2021	230.90	230.90	234.30	229.50	230.50	230.60	231.61	4684948	10850.93	37239	1212001	25.87
APOLSINHOT	EQ	04-Jun-2021	873.70	872.50	889.95	860.00	867.00	864.25	870.24	2444	21.27	284	1642	67.18
APTECHT	EQ	04-Jun-2021	211.40	211.50	238.75	211.50	236.60	236.05	228.27	4373975	9984.28	65632	882710	20.18
ARCHIDPLY	BE	04-Jun-2021	32.65	33.00	33.00	32.10	32.50	32.45	32.40	11471	3.72	72	-	-
ARCHIES	EQ	04-Jun-2021	14.95	14.90	15.15	14.80	14.90	14.95	14.96	139385	20.86	523	102312	73.40
ARENTERP	EQ	04-Jun-2021	11.75	11.95	12.00	11.50	12.00	12.00	11.80	1619	0.19	24	1352	83.51
ARIES	EQ	04-Jun-2021	114.20	114.70	133.40	114.40	129.00	129.30	125.44	2283892	2865.02	38079	574793	25.17
ARIHANT	EQ	04-Jun-2021	22.45	23.55	23.55	23.55	23.55	23.55	23.55	10292	2.42	34	10292	100.00
ARIHANTSUP	BE	04-Jun-2021	84.40	84.40	88.60	84.40	88.60	88.60	87.22	69670	60.76	511	-	-
ARMANFIN	EQ	04-Jun-2021	621.65	621.65	629.90	604.55	608.00	608.60	613.05	8994	55.14	803	4861	54.05
AROGRANITE	EQ	04-Jun-2021	56.50	57.40	57.50	54.90	55.00	55.15	55.87	75949	42.43	930	45242	59.57
ARROWGREEN	BE	04-Jun-2021	112.80	118.00	118.40	112.00	118.35	118.30	117.92	21911	25.84	137	-	-
ARSHIYA	EQ	04-Jun-2021	28.80	30.00	30.00	29.00	29.85	29.70	29.60	71485	21.16	637	45112	63.11
ARSSINFRA	BE	04-Jun-2021	34.05	34.05	34.40	32.50	32.90	32.85	32.90	41965	13.81	251	-	-
ARTEMISMED	BE	04-Jun-2021	274.70	271.00	280.00	271.00	275.20	274.70	274.14	13530	37.09	129	-	-
ARVEE	BE	04-Jun-2021	95.70	90.95	90.95	90.95	90.95	90.95	90.95	4285	3.90	90	-	-
ARVIND	EQ	04-Jun-2021	79.10	79.40	80.15	78.30	78.60	78.60	79.10	733077	579.84	4515	378690	51.66
ARVINDFASN	EQ	04-Jun-2021	147.95	146.00	147.00	144.00	144.90	145.00	145.76	681930	993.98	6983	359807	52.76
ARVSMART	EQ	04-Jun-2021	110.90	111.65	113.10	107.80	108.90	109.10	109.67	212471	233.02	3746	115438	54.33
ASAHIINDIA	EQ	04-Jun-2021	342.60	344.00	345.45	327.10	332.05	331.65	334.09	247127	825.63	7667	115831	46.87
ASAHISONG	EQ	04-Jun-2021	371.95	375.00	391.50	375.00	381.80	382.30	383.55	81252	311.64	3924	42113	51.83
ASAL	EQ	04-Jun-2021	40.00	41.95	42.00	41.40	42.00	42.00	41.95	36459	15.30	283	30721	84.26
ASALCBR	EQ	04-Jun-2021	437.65	442.80	448.00	437.25	441.40	441.55	442.79	70416	311.79	3732	27848	39.55
ASHAPURMIN	EQ	04-Jun-2021	148.90	150.60	150.60	147.80	149.35	149.40	149.26	132155	197.25	2240	72054	54.52
ASHIANA	EQ	04-Jun-2021	138.95	138.50	140.60	138.00	139.35	139.30	139.13	45308	63.04	1337	25284	55.80
ASHIMASYN	BE	04-Jun-2021	20.05	19.65	20.70	19.65	20.70	20.25	20.03	136582	27.36	117	-	-
ASHOKA	EQ	04-Jun-2021	93.55	94.00	94.50	92.00	93.15	93.00	93.48	904346	845.36	6638	451287	49.90
ASHOKLEY	EQ	04-Jun-2021	124.35	124.55	129.70	123.75	129.35	128.40	126.48	17082101	21605.28	65588	6687256	39.15
ASIANHOTNR	EQ	04-Jun-2021	83.75	85.00	100.50	83.00	98.00	99.50	95.62	916828	876.68	8470	275266	30.02
ASIANPAINT	EQ	04-Jun-2021	2935.35	2953.00	2990.00	2908.00	2919.65	2924.90	2945.21	1509084	44445.73	88095	544102	36.06
ASIANTILES	EQ	04-Jun-2021	187.85	188.80	193.90	180.00	183.75	183.80	184.00	2997377	5515.18	29755	1109513	37.02
ASLIND	SM	04-Jun-2021	13.70	13.10	13.10	13.10	13.10	13.10	13.10	4000	0.52	1	4000	100.00
ASPINWALL	EQ	04-Jun-2021	207.05	207.10	210.00	204.95	208.00	208.10	207.74	6674	13.86	120	4446	66.62
ASTEC	EQ	04-Jun-2021	1385.25	1388.70	1417.00	1380.05	1396.10	1398.25	1399.84	39550	553.64	3327	23705	59.94
ASTERDM	EQ	04-Jun-2021	146.60	147.40	152.50	146.20	150.00	150.30	149.74	1192593	1785.80	11795	579758	48.61
ASTRAL	EQ	04-Jun-2021	1892.00	1905.00	1925.00	1895.00	1900.00	1897.80	1906.22	205324	3913.92	16350	105027	51.15
ASTRAMICRO	EQ	04-Jun-2021	130.15	132.00	141.90	131.60	141.35	140.75	137.27	1972158	2707.10	21653	779220	39.51
ASTRAZEN	EQ	04-Jun-2021	3764.75	3764.75	3939.00	3759.95	3790.00	3793.95	3850.44	89378	3441.44	12963	19892	22.26
ASTRON	EQ	04-Jun-2021	52.45	53.40	54.30	51.40	52.60	52.65	53.19	690822	367.43	5261	313097	45.32
ATFL	EQ	04-Jun-2021	984.35	997.00	997.00	970.00	978.70	976.25	981.74	10572	103.79	2556	4158	39.33
ATGL	EQ	04-Jun-2021	1620.40	1650.00	1678.00	1606.10	1627.00	1637.50	1633.94	1740082	28431.95	61510	935227	53.75
ATLANTA	EQ	04-Jun-2021	10.30	9.85	10.75	9.85	10.50	10.35	10.46	113572	11.88	462	60658	53.41
ATUL	EQ	04-Jun-2021	8555.90	8555.90	8640.00	8555.90	8600.00	8603.20	8607.70	85212	7334.79	2710	80361	94.31
ATULAUTO	EQ	04-Jun-2021	187.90	191.00	201.10	188.90	192.85	192.30	195.93	702890	1377.15	13247	314703	44.77
AUBANK	EQ	04-Jun-2021	1006.70	1006.00	1020.30	997.40	1008.80	1001.95	1008.66	697026	7030.60	23168	236221	33.89
AURIONPRO	EQ	04-Jun-2021	151.15	152.70	153.70	150.30	151.10	150.85	151.57	38900	58.96	949	19609	50.41
AUROPHARMA	EQ	04-Jun-2021	967.85	973.00	974.50	956.05	958.50	959.05	963.18	1524773	14686.34	42551	503702	33.03
AUSOMENT	EQ	04-Jun-2021	66.50	66.05	68.00	64.40	67.00	67.05	66.59	9628	6.41	133	6472	67.22
AUTOAXLES	EQ	04-Jun-2021	1355.95	1361.00	1393.00	1327.70	1338.60	1337.15	1351.57	15485	209.29	2315	8576	55.38
AUTOIND	EQ	04-Jun-2021	38.00	39.25	39.80	36.20	38.50	38.60	38.43	47622	18.30	795	31948	67.09
AVADHSUGAR	EQ	04-Jun-2021	310.80	312.00	315.00	304.20	314.05	312.20	310.05	82976	257.26	2175	43453	52.37
AVANTIFEED	EQ	04-Jun-2021	607.35	604.00	607.25	593.05	596.45	596.55	600.45	559558	3359.88	16977	277799	49.65
AVTNPL	EQ	04-Jun-2021	64.05	64.05	64.70	63.50	63.85	63.85	64.09	127617	81.80	1569	76796	60.18
AWHCL	EQ	04-Jun-2021	340.35	339.90	347.90	326.90	335.00	335.55	337.94	393393	1329.42	14197	145869	37.08
AXISBANK	EQ	04-Jun-2021	750.65	751.00	759.90	740.10	742.80	742.05	748.70	10336011	77385.51	133943	3438153	33.26
AXISBNKETF	EQ	04-Jun-2021	356.29	355.72	357.89	350.95	354.10	353.15	352.69	1953	6.89	63	1282	65.64
AXISBPSETF	EQ	04-Jun-2021	10.13	10.43	10.43	10.14	10.15	10.15	10.15	14844	1.51	115	13598	91.61
AXISCADES	EQ	04-Jun-2021	81.20	81.80	81.85	78.80	79.55	79.85	80.16	179032	143.50	2646	86801	48.48
AXISGOLD	EQ	04-Jun-2021	42.41	42.30	42.30	41.91	42.12	42.09	42.04	175379	73.73	2410	150169	85.63
AXISHCETF	EQ	04-Jun-2021	85.73	85.70	89.70	85.00	85.29	85.06	85.93	34713	29.83	522	28420	81.87
AXISNIFTY	EQ	04-Jun-2021	162.55	163.40	164.49	163.17	163.35	163.69	163.78	5422	8.88	163	2981	54.98
AXISTECETF	EQ	04-Jun-2021	269.00	277.00	277.00	268.00	272.50	272.50	270.26	515	1.39	41	331	64.27
AYMSYNTEX	EQ	04-Jun-2021	74.75	75.10	77.70	73.80	76.80	76.50	76.16	151751	115.58	1730	120088	79.13
BAFNAPH	EQ	04-Jun-2021	134.40	138.00	138.00	133.65	135.00	135.40	135.24	9453	12.78	511	5874	62.14
BAGFILMS	BE	04-Jun-2021	3.30	3.35	3.35	3.20	3.35	3.25	3.28	204012	6.69	242	-	-
BAJAJ-AUTO	EQ	04-Jun-2021	4273.35	4264.40	4295.45	4240.00	4240.00	4250.05	4255.76	374317	15930.04	27165	176023	47.03
BAJAJCON	EQ	04-Jun-2021	286.00	287.60	296.00	286.00	293.80	293.30	291.75	1213823	3541.36	16866	546831	45.05
BAJAJELEC	EQ	04-Jun-2021	1069.80	1079.00	1079.00	1044.95	1050.00	1060.55	1072.17	177809	1906.42	6233	151480	85.19
BAJAJFINSV	EQ	04-Jun-2021	11819.85	11855.00	12190.00	11785.00	12125.00	12155.65	12022.08	410769	49382.98	42893	66631	16.22
BAJAJHIND	EQ	04-Jun-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	2472156	302.84	1817	2472156	100.00
BAJAJHLDNG	EQ	04-Jun-2021	3528.65	3530.05	3544.70	3517.45	3525.00	3527.35	3527.78	69042	2435.65	4686	60050	86.98
BAJFINANCE	EQ	04-Jun-2021	5901.50	5915.00	6010.00	5900.00	5982.20	5993.45	5961.57	2445367	145782.25	110752	541847	22.16
BALAJITELE	EQ	04-Jun-2021	67.20	67.55	68.50	66.85	67.15	67.15	67.51	302013	203.89	2901	135458	44.85
BALAMINES	EQ	04-Jun-2021	2700.60	2714.00	2738.00	2683.00	2712.00	2701.15	2705.48	58827	1591.56	6318	27445	46.65
BALAXI	EQ	04-Jun-2021	624.80	637.95	643.90	609.00	625.00	613.30	619.46	4944	30.63	311	3472	70.23
BALKRISHNA	BE	04-Jun-2021	22.05	22.00	22.15	20.95	21.60	21.60	21.90	5295	1.16	24	-	-
BALKRISIND	EQ	04-Jun-2021	2218.90	2222.00	2244.00	2190.65	2219.00	2213.20	2214.10	292045	6466.18	16654	123268	42.21
BALLARPUR	BZ	04-Jun-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	639397	8.31	151	-	-
BALMLAWRIE	EQ	04-Jun-2021	137.20	137.75	138.40	136.00	136.85	137.00	137.11	331603	454.65	3891	147123	44.37
BALPHARMA	BE	04-Jun-2021	102.70	103.00	103.00	101.00	101.20	101.10	101.70	28452	28.94	412	-	-
BALRAMCHIN	EQ	04-Jun-2021	312.85	314.95	319.15	309.50	318.00	317.00	315.62	1348195	4255.14	22145	659782	48.94
BANARBEADS	EQ	04-Jun-2021	57.95	58.50	61.25	56.80	58.60	58.70	59.91	117635	70.47	1086	70218	59.69
BANARISUG	EQ	04-Jun-2021	1747.15	1768.00	1815.00	1713.60	1774.00	1772.10	1769.43	6039	106.86	711	3608	59.74
BANCOINDIA	EQ	04-Jun-2021	162.45	163.00	167.10	163.00	164.15	164.50	164.59	195757	322.19	9509	78009	39.85
BANDHANBNK	EQ	04-Jun-2021	317.70	318.95	318.95	311.30	314.75	314.85	314.30	5654513	17772.03	73350	2118897	37.47
BANG	EQ	04-Jun-2021	33.25	33.05	33.40	32.00	33.25	32.40	32.75	13822	4.53	172	10950	79.22
BANKA	EQ	04-Jun-2021	74.45	72.85	74.75	72.85	74.75	74.45	73.85	3424	2.53	78	2213	64.63
BANKBARODA	EQ	04-Jun-2021	81.80	82.10	82.85	81.15	81.85	81.85	82.04	38123227	31276.88	75391	11955103	31.36
BANKBEES	EQ	04-Jun-2021	357.92	369.00	369.00	354.05	355.20	354.71	356.06	977349	3479.95	11037	466260	47.71
BANKINDIA	EQ	04-Jun-2021	80.20	80.85	84.80	80.55	82.30	82.40	82.86	44924053	37222.76	108735	8280753	18.43
BANSWRAS	EQ	04-Jun-2021	175.45	177.20	182.45	167.55	174.00	174.50	173.81	109884	190.99	3386	61603	56.06
BARBEQUE	EQ	04-Jun-2021	822.10	834.90	878.00	820.00	850.15	850.35	854.87	248984	2128.50	11342	71340	28.65
BARTRONICS	BZ	04-Jun-2021	3.55	3.50	3.60	3.40	3.50	3.45	3.46	30120	1.04	49	-	-
BASF	EQ	04-Jun-2021	2526.00	2530.00	2549.00	2495.00	2495.05	2499.65	2519.98	33251	837.92	5046	16704	50.24
BASML	BE	04-Jun-2021	82.25	84.50	84.50	78.50	79.90	79.65	80.58	98143	79.08	864	-	-
BATAINDIA	EQ	04-Jun-2021	1550.70	1548.05	1562.85	1541.05	1560.00	1558.95	1553.72	219389	3408.68	14163	80722	36.79
BAYERCROP	EQ	04-Jun-2021	5299.10	5319.00	5334.40	5285.00	5299.00	5300.15	5311.28	18542	984.82	2963	11797	63.62
BBL	EQ	04-Jun-2021	1263.65	1265.00	1279.00	1256.15	1270.20	1271.75	1266.93	9133	115.71	1104	5512	60.35
BBTC	EQ	04-Jun-2021	1292.55	1297.60	1310.00	1277.05	1280.00	1282.30	1291.63	52137	673.41	3879	23725	45.51
BBTCL	SM	04-Jun-2021	75.10	75.00	75.00	75.00	75.00	75.00	75.00	3000	2.25	1	3000	100.00
BCG	EQ	04-Jun-2021	9.60	10.05	10.05	10.05	10.05	10.05	10.05	1187228	119.32	580	1187227	100.00
BCLIND	EQ	04-Jun-2021	181.25	182.95	183.80	177.00	179.50	179.60	179.84	138867	249.74	4340	73101	52.64
BCONCEPTS	SM	04-Jun-2021	26.50	26.05	26.05	26.05	26.05	26.05	26.05	3000	0.78	1	3000	100.00
BCP	EQ	04-Jun-2021	3.55	3.60	3.65	3.40	3.40	3.40	3.48	3199175	111.19	1663	1650092	51.58
BDL	EQ	04-Jun-2021	368.20	368.85	373.00	363.70	365.20	365.20	368.06	153119	563.57	5814	58999	38.53
BEARDSELL	BE	04-Jun-2021	14.00	14.30	14.30	13.50	13.75	13.80	13.74	13596	1.87	60	-	-
BECTORFOOD	EQ	04-Jun-2021	419.55	420.00	427.85	420.00	422.00	422.60	423.13	429420	1817.03	10887	190500	44.36
BEDMUTHA	EQ	04-Jun-2021	23.70	23.30	23.90	22.30	22.95	23.45	22.80	51190	11.67	256	26154	51.09
BEL	EQ	04-Jun-2021	151.20	151.60	153.20	150.85	152.70	152.80	152.27	7858061	11965.21	38425	2546036	32.40
BEML	EQ	04-Jun-2021	1304.55	1316.00	1366.00	1312.30	1343.00	1346.15	1347.34	1519294	20470.12	51578	323154	21.27
BEPL	EQ	04-Jun-2021	175.95	177.40	188.70	168.00	184.50	185.85	180.82	9229311	16688.01	84110	2636758	28.57
BERGEPAINT	EQ	04-Jun-2021	800.55	797.55	804.50	794.35	797.00	796.35	798.65	620631	4956.68	17071	119758	19.30
BESTAGRO	EQ	04-Jun-2021	286.25	294.25	300.55	282.55	299.50	296.90	292.13	69197	202.14	980	57306	82.82
BETA	SM	04-Jun-2021	298.15	306.90	310.00	300.00	309.00	308.95	305.85	12000	36.70	15	8000	66.67
BFINVEST	EQ	04-Jun-2021	320.50	322.10	338.00	317.65	323.75	324.25	328.16	112077	367.79	4730	28903	25.79
BFUTILITIE	EQ	04-Jun-2021	309.85	310.70	328.10	308.15	316.50	317.00	320.10	1179268	3774.88	25652	288671	24.48
BGRENERGY	EQ	04-Jun-2021	62.70	62.35	64.50	61.85	62.15	62.15	63.03	318766	200.91	2962	144542	45.34
BHAGERIA	EQ	04-Jun-2021	199.70	199.90	204.00	197.00	199.00	199.90	199.37	146202	291.48	8150	48423	33.12
BHAGYANGR	EQ	04-Jun-2021	53.00	51.50	54.50	51.00	54.35	54.15	52.60	79623	41.88	611	37537	47.14
BHAGYAPROP	EQ	04-Jun-2021	31.10	31.50	31.50	29.00	29.60	29.90	30.31	60078	18.21	494	41452	69.00
BHANDARI	EQ	04-Jun-2021	2.95	2.95	3.05	2.85	2.95	2.95	2.95	200822	5.93	790	160508	79.93
BHARATFORG	EQ	04-Jun-2021	695.90	698.50	758.65	695.10	749.85	750.90	734.17	22014361	161622.76	349237	2497993	11.35
BHARATGEAR	EQ	04-Jun-2021	100.15	102.90	109.50	100.40	106.90	107.05	106.22	148886	158.15	2986	71728	48.18
BHARATRAS	EQ	04-Jun-2021	12959.30	13121.00	13188.70	12902.10	12991.15	12997.10	13046.55	2379	310.38	1001	852	35.81
BHARATWIRE	EQ	04-Jun-2021	55.60	56.00	57.70	55.30	56.20	56.00	56.27	39655	22.32	347	30490	76.89
BHARTIARTL	EQ	04-Jun-2021	532.05	533.95	535.80	531.20	532.60	532.70	533.34	4788898	25541.00	86667	2016334	42.10
BHEL	EQ	04-Jun-2021	72.35	72.35	75.25	71.30	73.90	73.90	73.49	90382724	66422.27	141007	21222275	23.48
BIGBLOC	EQ	04-Jun-2021	93.60	93.80	98.25	89.00	90.05	91.05	92.92	29181	27.12	369	16264	55.73
BIL	BE	04-Jun-2021	214.40	213.00	216.15	209.00	215.00	215.00	214.44	4109	8.81	77	-	-
BINDALAGRO	EQ	04-Jun-2021	24.70	24.70	25.45	24.45	24.80	24.85	24.87	145362	36.16	860	93268	64.16
BIOCON	EQ	04-Jun-2021	385.10	385.20	387.80	383.85	384.95	384.90	385.36	1481960	5710.86	23332	474659	32.03
BIOFILCHEM	EQ	04-Jun-2021	70.15	70.95	70.95	68.80	69.95	70.00	69.96	45340	31.72	788	31659	69.83
BIRET	RR	04-Jun-2021	256.47	258.80	259.80	254.30	259.10	258.73	256.18	463400	1187.14	213	441400	95.25
BIRLACABLE	EQ	04-Jun-2021	75.70	77.35	77.35	74.50	75.00	74.90	75.69	115200	87.20	1748	70507	61.20
BIRLACORPN	EQ	04-Jun-2021	1257.80	1267.00	1267.00	1222.30	1225.00	1224.90	1236.84	140824	1741.77	8926	105187	74.69
BIRLAMONEY	EQ	04-Jun-2021	46.45	46.45	49.05	46.45	48.00	47.85	47.76	679809	324.69	5722	175923	25.88
BIRLATYRE	EQ	04-Jun-2021	28.00	28.00	28.30	27.40	28.20	28.05	27.99	339577	95.05	2133	220298	64.87
BLBLIMITED	EQ	04-Jun-2021	6.80	7.05	7.05	6.65	6.85	6.80	6.76	31195	2.11	95	11666	37.40
BLISSGVS	EQ	04-Jun-2021	111.15	111.75	114.30	111.30	113.00	113.10	112.84	645620	728.54	6318	305131	47.26
BLKASHYAP	EQ	04-Jun-2021	18.85	19.15	19.75	18.60	19.45	19.60	19.41	585355	113.61	658	424093	72.45
BLS	EQ	04-Jun-2021	127.40	127.85	128.70	124.25	125.05	125.30	125.99	572975	721.90	7632	307879	53.73
BLUEDART	EQ	04-Jun-2021	6060.05	6055.00	6100.00	6008.30	6055.00	6035.00	6052.98	11130	673.70	2491	5591	50.23
BLUESTARCO	EQ	04-Jun-2021	837.85	844.00	851.00	823.40	826.30	827.25	837.82	111181	931.49	5626	32006	28.79
BODALCHEM	EQ	04-Jun-2021	103.15	103.60	104.75	101.80	102.80	102.30	103.12	600723	619.48	6669	304426	50.68
BOHRA	SM	04-Jun-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	2000	0.11	1	2000	100.00
BOMDYEING	EQ	04-Jun-2021	82.60	83.00	83.20	80.80	81.35	81.70	81.68	2062027	1684.17	9771	661544	32.08
BOROLTD	EQ	04-Jun-2021	224.80	227.95	227.95	220.55	222.35	221.75	223.33	174578	389.89	3839	89457	51.24
BORORENEW	EQ	04-Jun-2021	276.20	277.90	278.25	270.90	271.90	271.80	273.95	325557	891.85	6886	181885	55.87
BOSCHLTD	EQ	04-Jun-2021	15552.05	15574.00	15733.25	15515.10	15593.30	15636.85	15638.23	37524	5868.09	11164	9323	24.85
BPCL	EQ	04-Jun-2021	473.90	474.80	482.80	474.05	478.55	478.25	479.04	8879733	42537.21	99782	3812008	42.93
BPL	EQ	04-Jun-2021	35.30	35.85	35.85	34.50	35.00	34.65	35.04	121240	42.48	957	86860	71.64
BRFL	EQ	04-Jun-2021	6.45	6.55	7.00	6.45	6.90	6.90	6.75	745361	50.34	1077	490969	65.87
BRIGADE	EQ	04-Jun-2021	269.35	271.95	275.75	267.00	268.80	268.45	272.01	142408	387.36	4608	62194	43.67
BRIGHT	SM	04-Jun-2021	10.40	10.40	10.50	9.60	10.40	10.40	10.12	51000	5.16	17	36000	70.59
BRITANNIA	EQ	04-Jun-2021	3496.25	3500.00	3512.00	3480.00	3492.00	3489.30	3494.95	312826	10933.12	26741	204936	65.51
BRITANNIA	N2	04-Jun-2021	32.48	32.49	32.57	32.49	32.50	32.50	32.50	11910	3.87	70	11910	100.00
BRNL	EQ	04-Jun-2021	30.85	31.35	31.90	30.30	30.80	30.65	31.28	238653	74.66	1315	107192	44.92
BROOKS	EQ	04-Jun-2021	103.40	105.45	106.75	99.05	102.90	102.65	102.74	55991	57.52	1119	30348	54.20
BSE	EQ	04-Jun-2021	930.65	931.00	947.45	921.30	927.20	928.95	932.34	603089	5622.86	18671	189636	31.44
BSHSL	EQ	04-Jun-2021	194.35	204.00	204.00	188.80	199.90	196.05	196.61	2736	5.38	165	1900	69.44
BSL	EQ	04-Jun-2021	54.30	55.00	59.70	55.00	59.70	59.70	59.24	334837	198.35	2030	161317	48.18
BSLGOLDETF	EQ	04-Jun-2021	4483.30	4438.95	4463.20	4410.10	4420.00	4425.95	4427.40	291	12.88	104	185	63.57
BSLNIFTY	EQ	04-Jun-2021	172.91	174.99	176.40	172.43	172.66	172.76	173.23	602	1.04	45	261	43.36
BSOFT	EQ	04-Jun-2021	327.90	330.90	339.30	330.00	334.20	333.30	334.89	2187151	7324.45	51832	906782	41.46
BURGERKING	EQ	04-Jun-2021	149.80	150.60	157.80	150.25	156.40	156.65	155.52	7413197	11529.12	72385	3494824	47.14
BUTTERFLY	EQ	04-Jun-2021	791.05	795.05	830.00	790.15	807.20	805.10	812.43	75041	609.65	4058	35360	47.12
BVCL	BE	04-Jun-2021	22.10	22.00	23.00	21.50	22.95	22.95	22.68	12919	2.93	66	-	-
BYKE	BE	04-Jun-2021	31.00	30.95	32.20	29.55	31.65	31.80	30.69	184277	56.56	677	-	-
CADILAHC	EQ	04-Jun-2021	634.40	634.30	644.80	632.35	636.80	636.50	638.69	5495252	35097.54	78661	1553761	28.27
CADSYS	SM	04-Jun-2021	25.75	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	2	4000	100.00
CALSOFT	EQ	04-Jun-2021	10.05	10.20	10.20	9.85	10.00	9.90	9.94	32031	3.18	114	23982	74.87
CAMLINFINE	EQ	04-Jun-2021	180.30	181.30	181.65	175.05	177.25	177.55	178.12	324171	577.41	7337	181096	55.86
CAMS	EQ	04-Jun-2021	2511.60	2530.00	2566.50	2524.80	2546.25	2533.00	2546.33	131885	3358.23	12535	53771	40.77
CANBK	EQ	04-Jun-2021	163.25	163.00	163.95	159.85	161.15	161.10	161.82	13841718	22398.07	56045	3148103	22.74
CANDC	BZ	04-Jun-2021	4.60	4.80	4.80	4.65	4.80	4.80	4.79	61239	2.94	40	-	-
CANFINHOME	EQ	04-Jun-2021	542.10	545.10	562.00	542.10	550.00	550.60	552.94	1293219	7150.75	30749	562534	43.50
CANTABIL	EQ	04-Jun-2021	396.50	390.15	397.30	381.35	383.00	385.50	390.70	97330	380.27	3807	17497	17.98
CAPACITE	EQ	04-Jun-2021	206.20	207.30	212.00	204.85	207.00	207.35	208.64	261543	545.69	6301	142043	54.31
CAPLIPOINT	EQ	04-Jun-2021	598.05	607.90	608.90	597.00	597.90	598.20	600.61	141398	849.25	5568	68114	48.17
CAPTRUST	EQ	04-Jun-2021	91.45	94.50	94.50	90.05	91.95	91.20	91.90	11267	10.35	264	7126	63.25
CARBORUNIV	EQ	04-Jun-2021	584.80	582.10	598.35	582.10	590.00	589.80	591.43	108557	642.04	5274	63109	58.13
CAREERP	EQ	04-Jun-2021	135.00	139.00	145.05	136.20	139.05	140.25	141.41	491548	695.09	7536	189244	38.50
CARERATING	EQ	04-Jun-2021	569.35	569.45	582.35	567.10	571.80	573.30	573.62	208887	1198.22	9927	110750	53.02
CASTROLIND	EQ	04-Jun-2021	133.95	139.30	144.50	138.00	140.65	141.05	141.89	16985452	24099.96	102562	4036413	23.76
CCCL	BE	04-Jun-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.67	705869	4.72	447	-	-
CCHHL	BE	04-Jun-2021	5.95	6.20	6.20	5.70	6.20	6.20	6.17	319644	19.71	412	-	-
CCL	EQ	04-Jun-2021	371.15	373.00	373.00	359.10	364.90	364.10	365.62	308406	1127.60	11677	109276	35.43
CDSL	EQ	04-Jun-2021	967.00	971.50	990.25	961.30	971.80	973.55	975.87	705654	6886.26	27231	264484	37.48
CEATLTD	EQ	04-Jun-2021	1341.85	1343.90	1346.85	1322.50	1329.90	1330.05	1331.93	121782	1622.05	9281	58952	48.41
CEBBCO	EQ	04-Jun-2021	19.85	19.85	20.20	19.50	20.00	19.95	19.86	63916	12.69	284	43520	68.09
CELEBRITY	EQ	04-Jun-2021	7.00	7.20	7.20	6.75	7.00	6.95	6.98	64730	4.52	204	53610	82.82
CENTENKA	EQ	04-Jun-2021	404.60	403.00	414.40	393.20	396.00	400.25	406.58	443316	1802.43	15843	179637	40.52
CENTEXT	EQ	04-Jun-2021	7.30	7.45	7.55	7.05	7.20	7.25	7.26	390160	28.33	655	251728	64.52
CENTRALBK	EQ	04-Jun-2021	20.75	21.15	21.95	20.70	21.20	21.30	21.35	37587230	8024.63	37035	11346443	30.19
CENTRUM	EQ	04-Jun-2021	37.35	37.50	38.50	37.25	37.55	37.80	37.97	1581718	600.55	3021	993429	62.81
CENTUM	EQ	04-Jun-2021	420.95	423.00	453.05	420.00	434.00	435.20	441.21	47608	210.05	2413	21578	45.32
CENTURYPLY	EQ	04-Jun-2021	411.25	411.25	411.90	402.75	409.00	405.05	405.71	152549	618.90	7963	97416	63.86
CENTURYTEX	EQ	04-Jun-2021	504.50	506.00	512.45	505.15	509.95	508.90	509.53	312442	1591.97	10732	102453	32.79
CERA	EQ	04-Jun-2021	4054.55	4022.00	4100.00	4020.00	4100.00	4057.05	4058.67	3674	149.12	898	1711	46.57
CEREBRAINT	EQ	04-Jun-2021	50.75	51.40	56.50	50.55	55.70	55.90	53.72	2693489	1446.89	7970	1266322	47.01
CESC	EQ	04-Jun-2021	691.30	695.00	708.75	693.20	698.55	699.10	700.81	480139	3364.84	15490	182974	38.11
CGCL	EQ	04-Jun-2021	511.45	518.50	548.65	511.75	523.90	521.00	531.17	120922	642.30	6311	33770	27.93
CGPOWER	EQ	04-Jun-2021	85.25	86.35	86.35	84.20	84.65	84.55	85.00	1647135	1399.99	10248	1246879	75.70
CHALET	EQ	04-Jun-2021	187.45	188.30	195.50	187.25	191.95	191.55	192.24	1125720	2164.03	15792	370153	32.88
CHAMBLFERT	EQ	04-Jun-2021	287.75	289.00	292.00	287.10	289.60	289.45	289.62	680970	1972.21	14664	389981	57.27
CHEMBOND	EQ	04-Jun-2021	198.20	200.50	202.40	195.05	198.00	199.40	198.09	84757	167.90	1573	47117	55.59
CHEMCON	EQ	04-Jun-2021	480.00	480.70	489.90	475.00	477.00	476.80	480.56	623276	2995.21	15926	196449	31.52
CHEMFAB	EQ	04-Jun-2021	146.95	150.00	150.05	145.60	146.80	146.85	146.73	9028	13.25	233	5632	62.38
CHENNPETRO	EQ	04-Jun-2021	133.70	133.00	138.50	132.80	136.00	136.15	136.63	1971306	2693.45	18348	620781	31.49
CHOLAFIN	EQ	04-Jun-2021	569.65	573.90	573.90	561.25	571.00	570.70	569.32	2270508	12926.49	42631	623028	27.44
CHOLAHLDNG	EQ	04-Jun-2021	674.15	680.00	685.00	672.90	677.55	679.75	679.75	135375	920.21	16154	84719	62.58
CIGNITITEC	EQ	04-Jun-2021	458.50	461.00	469.50	445.50	462.00	459.35	456.67	102952	470.15	4324	57564	55.91
CINELINE	EQ	04-Jun-2021	44.10	44.20	44.80	43.00	44.00	44.10	43.86	131150	57.52	966	89463	68.21
CINEVISTA	BE	04-Jun-2021	12.25	12.45	12.45	11.65	12.35	12.30	12.04	41029	4.94	117	-	-
CIPLA	EQ	04-Jun-2021	948.25	948.00	951.50	936.50	947.45	946.40	944.56	3057699	28881.84	57205	1316543	43.06
CLEDUCATE	EQ	04-Jun-2021	89.15	92.75	93.60	87.55	93.60	93.60	93.02	124603	115.90	1900	64803	52.01
CLNINDIA	EQ	04-Jun-2021	499.80	502.80	508.00	493.75	499.00	497.50	498.71	98506	491.26	6094	70171	71.24
CLSEL	EQ	04-Jun-2021	130.95	130.95	133.65	128.75	130.00	129.90	131.07	107368	140.73	1928	66647	62.07
CMICABLES	EQ	04-Jun-2021	45.95	46.00	48.20	44.60	48.20	48.20	46.97	110288	51.80	1005	85364	77.40
CMMIPL	SM	04-Jun-2021	19.20	19.20	19.20	19.20	19.20	19.20	19.20	3000	0.58	1	3000	100.00
COALINDIA	EQ	04-Jun-2021	149.05	149.00	154.40	148.20	153.20	153.10	152.36	29422387	44829.38	139325	9037462	30.72
COCHINSHIP	EQ	04-Jun-2021	383.80	386.40	389.20	381.00	382.00	381.95	383.84	249856	959.05	6533	119214	47.71
COFFEEDAY	EQ	04-Jun-2021	35.60	35.60	38.60	35.60	37.90	38.05	37.54	3333529	1251.57	9855	1754844	52.64
COFORGE	EQ	04-Jun-2021	3644.45	3660.00	3715.00	3650.00	3675.00	3694.10	3688.05	663470	24469.14	37612	133204	20.08
COLPAL	EQ	04-Jun-2021	1714.40	1721.00	1721.00	1691.80	1696.00	1696.65	1701.39	361378	6148.45	27266	226970	62.81
COMPINFO	EQ	04-Jun-2021	28.20	29.00	29.20	26.60	26.95	27.00	27.36	833630	228.07	3300	486301	58.34
COMPUSOFT	EQ	04-Jun-2021	10.75	10.80	10.95	10.50	10.60	10.60	10.72	133123	14.27	460	111969	84.11
CONCOR	EQ	04-Jun-2021	707.80	707.00	716.50	701.70	711.95	713.55	711.89	2180533	15523.03	47848	602421	27.63
CONFIPET	EQ	04-Jun-2021	63.10	63.35	63.50	61.50	61.85	61.75	62.31	650223	405.14	5988	374917	57.66
CONSOFINVT	EQ	04-Jun-2021	63.35	65.00	69.10	61.25	67.10	67.85	66.49	30951	20.58	288	23674	76.49
CONTI	SM	04-Jun-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	6666	0.40	2	6666	100.00
CONTROLPR	EQ	04-Jun-2021	365.55	371.80	375.00	363.55	365.85	364.90	368.01	18102	66.62	926	11079	61.20
CORALFINAC	EQ	04-Jun-2021	33.90	34.05	34.05	33.00	33.45	33.25	33.45	71308	23.86	948	48703	68.30
CORDSCABLE	EQ	04-Jun-2021	57.40	58.00	59.40	56.00	56.35	56.45	57.45	193021	110.89	2427	111025	57.52
COROMANDEL	EQ	04-Jun-2021	810.50	822.50	853.90	820.10	831.00	832.20	837.94	991173	8305.47	47490	401472	40.50
COSMOFILMS	EQ	04-Jun-2021	789.95	794.95	801.00	785.00	801.00	796.95	793.29	37240	295.42	2083	24372	65.45
COUNCODOS	EQ	04-Jun-2021	2.40	2.40	2.50	2.40	2.45	2.45	2.47	299874	7.41	1312	165202	55.09
COX&KINGS	BZ	04-Jun-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	257571	4.25	72	-	-
CPSEETF	EQ	04-Jun-2021	25.52	25.80	25.95	25.45	25.90	25.90	25.79	7809569	2013.74	12787	7107349	91.01
CRAFTSMAN	EQ	04-Jun-2021	1784.35	1786.00	1807.70	1770.00	1781.00	1791.90	1790.65	108480	1942.50	7625	20800	19.17
CREATIVE	EQ	04-Jun-2021	84.75	86.80	87.00	84.00	84.00	84.10	85.13	88103	75.00	976	58037	65.87
CREDITACC	EQ	04-Jun-2021	690.00	692.80	751.00	689.05	741.50	737.45	725.73	713042	5174.72	25051	213893	30.00
CREST	EQ	04-Jun-2021	102.90	102.00	102.30	98.00	100.45	100.35	100.15	20574	20.60	630	14788	71.88
CRISIL	EQ	04-Jun-2021	2042.80	2052.00	2080.45	2009.00	2014.90	2018.55	2040.15	47212	963.20	5308	15452	32.73
CROMPTON	EQ	04-Jun-2021	410.00	418.00	418.00	398.15	400.20	400.05	404.43	1958545	7921.00	40004	1024347	52.30
CROWN	SM	04-Jun-2021	61.70	64.75	64.75	64.75	64.75	64.75	64.75	1000	0.65	1	1000	100.00
CSBBANK	EQ	04-Jun-2021	327.80	327.00	327.00	320.00	323.25	322.45	323.02	304485	983.54	5123	85787	28.17
CTE	EQ	04-Jun-2021	33.00	33.35	34.50	33.00	33.95	33.55	33.64	34505	11.61	231	22591	65.47
CUB	EQ	04-Jun-2021	167.25	167.90	168.90	165.55	166.40	165.95	166.65	1899228	3165.00	16303	820325	43.19
CUBEXTUB	BE	04-Jun-2021	26.60	27.15	27.40	26.40	27.05	26.85	26.65	12758	3.40	44	-	-
CUMMINSIND	EQ	04-Jun-2021	809.05	812.50	820.90	804.50	810.50	810.70	810.46	1613019	13072.93	22354	935020	57.97
CUPID	EQ	04-Jun-2021	250.00	230.00	234.65	229.70	231.60	231.30	231.97	551031	1278.22	14034	293413	53.25
CYBERMEDIA	EQ	04-Jun-2021	10.25	10.75	10.75	9.95	10.15	10.10	10.12	40165	4.06	175	26276	65.42
CYBERTECH	EQ	04-Jun-2021	142.55	144.75	144.75	141.50	141.80	142.00	142.59	123034	175.44	2622	66465	54.02
CYIENT	EQ	04-Jun-2021	803.10	803.00	807.00	800.10	804.50	803.95	803.94	100782	810.23	6402	71461	70.91
DAAWAT	EQ	04-Jun-2021	77.20	78.00	78.50	76.65	76.80	77.00	77.49	2552134	1977.77	12988	1114782	43.68
DABUR	EQ	04-Jun-2021	540.80	542.00	545.00	539.35	543.55	544.05	542.83	1964169	10662.19	42681	1138205	57.95
DALALSTCOM	BE	04-Jun-2021	0.75	0.70	0.75	0.70	0.70	0.70	0.71	15966	0.11	16	-	-
DALBHARAT	EQ	04-Jun-2021	1788.10	1798.40	1815.35	1775.60	1795.00	1791.05	1790.40	144927	2594.78	3721	132125	91.17
DALMIASUG	EQ	04-Jun-2021	326.90	331.65	337.90	328.50	337.00	335.25	332.47	191706	637.37	6253	107547	56.10
DAMODARIND	EQ	04-Jun-2021	36.00	36.80	36.90	34.45	34.55	35.15	35.41	24327	8.61	405	18538	76.20
DANGEE	BE	04-Jun-2021	169.00	162.00	172.00	162.00	168.00	168.00	165.62	9747	16.14	23	-	-
DATAMATICS	EQ	04-Jun-2021	142.35	142.90	144.50	140.00	140.85	141.30	142.39	398519	567.47	9525	148850	37.35
DBCORP	EQ	04-Jun-2021	94.00	95.55	96.15	94.30	95.35	95.40	95.24	275529	262.41	3107	131751	47.82
DBL	EQ	04-Jun-2021	562.95	565.00	565.80	550.75	553.75	552.70	556.83	309154	1721.47	12345	150209	48.59
DBREALTY	EQ	04-Jun-2021	21.10	22.15	22.15	20.10	21.00	20.75	21.72	1781564	386.87	3635	978070	54.90
DBSTOCKBRO	BE	04-Jun-2021	18.15	17.30	17.80	17.25	17.25	17.25	17.27	19692	3.40	127	-	-
DCAL	EQ	04-Jun-2021	211.00	213.00	214.70	208.10	210.40	210.95	211.55	536017	1133.93	7129	243431	45.41
DCBBANK	EQ	04-Jun-2021	104.20	104.55	105.30	102.65	104.50	104.25	104.12	1406744	1464.76	11001	587787	41.78
DCI	SM	04-Jun-2021	47.50	48.10	48.10	48.10	48.10	48.10	48.10	12000	5.77	1	12000	100.00
DCM	EQ	04-Jun-2021	34.65	34.85	38.10	34.40	37.00	36.95	37.00	261226	96.64	1585	144595	55.35
DCMFINSERV	EQ	04-Jun-2021	1.80	1.85	1.85	1.75	1.80	1.80	1.78	13169	0.23	39	10280	78.06
DCMNVL	EQ	04-Jun-2021	126.65	128.80	129.90	123.40	127.75	127.45	126.48	56988	72.08	652	39421	69.17
DCMSHRIRAM	EQ	04-Jun-2021	721.35	726.00	726.00	701.25	714.00	707.25	710.40	140552	998.48	5525	61762	43.94
DCW	EQ	04-Jun-2021	36.60	37.60	38.25	37.05	37.20	37.20	37.50	2276137	853.54	6361	1163204	51.10
DECCANCE	EQ	04-Jun-2021	497.55	503.80	512.20	501.50	512.00	510.60	508.41	56018	284.80	2250	34831	62.18
DEEPAKFERT	EQ	04-Jun-2021	297.00	298.00	298.00	291.05	294.05	294.50	294.27	411318	1210.37	7294	291359	70.84
DEEPAKNTR	EQ	04-Jun-2021	1740.25	1746.00	1755.00	1718.00	1733.00	1731.65	1730.88	886686	15347.44	47272	414533	46.75
DEEPENR	EQ	04-Jun-2021	42.25	42.05	42.90	40.65	41.90	41.40	41.62	57370	23.88	646	31063	54.15
DEEPINDS	EQ	04-Jun-2021	61.10	61.95	65.50	60.95	65.00	64.30	62.98	51875	32.67	393	40813	78.68
DELTACORP	EQ	04-Jun-2021	177.70	177.80	186.50	177.05	184.55	185.25	183.18	7380067	13519.06	54637	2583784	35.01
DELTAMAGNT	EQ	04-Jun-2021	38.25	40.15	40.15	38.60	40.15	40.15	39.88	22072	8.80	291	14363	65.07
DEN	EQ	04-Jun-2021	52.85	53.25	54.25	52.70	53.60	53.45	53.43	6704397	3582.01	22184	3004782	44.82
DENORA	EQ	04-Jun-2021	345.20	347.90	379.75	346.10	375.00	375.40	369.48	155205	573.45	8534	51336	33.08
DEVIT	SM	04-Jun-2021	91.50	94.50	94.50	94.50	94.50	94.50	94.50	1500	1.42	1	1500	100.00
DFMFOODS	EQ	04-Jun-2021	396.65	399.90	411.55	382.55	388.50	388.30	397.92	285070	1134.35	8153	123744	43.41
DGCONTENT	EQ	04-Jun-2021	9.00	8.20	9.90	8.20	8.65	8.60	8.81	184994	16.29	295	146129	78.99
DHAMPURSUG	EQ	04-Jun-2021	322.45	323.80	329.90	320.00	329.90	325.85	324.19	381430	1236.57	6687	138962	36.43
DHANBANK	EQ	04-Jun-2021	15.15	15.20	16.15	14.90	15.35	15.40	15.51	3179719	493.17	3389	1109812	34.90
DHANI	EQ	04-Jun-2021	177.35	180.00	186.20	179.90	186.20	186.20	183.82	758682	1394.64	4844	502054	66.17
DHANILOANS	N3	04-Jun-2021	1002.60	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	9	0.09	1	9	100.00
DHANILOANS	N4	04-Jun-2021	1016.00	1010.00	1030.00	1010.00	1030.00	1030.00	1016.67	75	0.76	3	50	66.67
DHANILOANS	N5	04-Jun-2021	1255.00	1255.00	1255.00	1238.00	1255.00	1255.00	1243.67	15	0.19	3	15	100.00
DHANILOANS	N6	04-Jun-2021	993.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	90	0.90	7	90	100.00
DHANILOANS	N7	04-Jun-2021	1019.52	1019.52	1019.52	1019.52	1019.52	1019.52	1019.52	1	0.01	1	1	100.00
DHANILOANS	N8	04-Jun-2021	1230.00	1230.00	1249.90	1175.10	1230.00	1230.00	1222.32	664	8.12	28	352	53.01
DHANILOANS	ND	04-Jun-2021	1060.80	1063.80	1063.80	1063.80	1063.80	1063.80	1063.80	5	0.05	1	5	100.00
DHANILOANS	NO	04-Jun-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
DHANIPP	E1	04-Jun-2021	87.75	89.50	92.10	88.00	92.10	92.10	90.92	40528	36.85	254	28554	70.45
DHANUKA	EQ	04-Jun-2021	942.25	937.00	948.00	923.00	935.90	931.65	932.70	99573	928.72	5647	35347	35.50
DHARSUGAR	EQ	04-Jun-2021	10.35	10.60	10.85	10.45	10.85	10.85	10.75	101219	10.88	275	65032	64.25
DHFL	EQ	04-Jun-2021	18.05	18.15	18.95	17.85	18.95	18.95	18.63	6039334	1125.32	6086	2334005	38.65
DHFL	N4	04-Jun-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	14	0.05	1	14	100.00
DHFL	N6	04-Jun-2021	320.85	335.00	336.95	330.00	333.00	333.00	334.73	1077	3.61	13	1077	100.00
DHFL	NC	04-Jun-2021	359.00	365.00	374.95	350.00	360.00	360.00	358.63	276	0.99	6	233	84.42
DHFL	NN	04-Jun-2021	345.02	360.00	360.00	360.00	360.00	360.00	360.00	50	0.18	1	50	100.00
DHFL	NP	04-Jun-2021	360.00	354.00	360.00	354.00	360.00	360.00	359.71	210	0.76	3	210	100.00
DHFL	NX	04-Jun-2021	320.00	322.01	322.01	322.01	322.01	322.01	322.01	30	0.10	1	30	100.00
DHUNINV	EQ	04-Jun-2021	415.65	417.00	449.00	417.00	448.00	443.20	437.83	14456	63.29	913	8539	59.07
DIAMONDYD	EQ	04-Jun-2021	621.80	627.50	633.00	621.00	624.95	623.65	626.02	29049	181.85	2634	13945	48.01
DIAPOWER	BZ	04-Jun-2021	0.95	1.00	1.00	0.90	1.00	1.00	0.98	234071	2.30	161	-	-
DICIND	EQ	04-Jun-2021	468.20	480.00	529.80	472.00	504.00	504.90	511.21	362638	1853.86	15677	101840	28.08
DIGISPICE	EQ	04-Jun-2021	52.50	54.00	55.10	53.50	55.10	55.10	54.93	402190	220.93	995	263925	65.62
DISHTV	EQ	04-Jun-2021	15.25	15.30	16.30	15.00	15.85	15.95	15.73	25294891	3979.18	19021	12659846	50.05
DIVISLAB	EQ	04-Jun-2021	4232.20	4233.60	4277.90	4217.55	4260.00	4261.60	4250.35	389667	16562.22	30198	173236	44.46
DIXON	EQ	04-Jun-2021	4324.25	4372.00	4395.00	4250.00	4282.95	4287.25	4323.97	261199	11294.16	36382	110364	42.25
DLF	EQ	04-Jun-2021	297.65	298.90	302.35	293.65	296.40	296.95	297.91	7966626	23733.06	56359	1221673	15.33
DLINKINDIA	EQ	04-Jun-2021	107.95	112.00	113.60	110.60	111.15	111.10	111.73	614566	686.68	9496	219451	35.71
DMART	EQ	04-Jun-2021	3192.70	3222.00	3257.00	3170.00	3200.00	3197.00	3218.43	393038	12649.65	36308	118671	30.19
DNAMEDIA	EQ	04-Jun-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	185825	4.46	185	178557	96.09
DOLAT	EQ	04-Jun-2021	74.10	74.45	75.25	73.00	74.10	74.20	74.11	228574	169.39	2992	127947	55.98
DOLLAR	EQ	04-Jun-2021	334.10	336.10	339.10	324.10	329.00	326.40	330.67	220590	729.42	6716	80632	36.55
DONEAR	EQ	04-Jun-2021	37.40	37.75	38.40	36.60	36.60	37.05	37.38	95671	35.76	893	54827	57.31
DPABHUSHAN	EQ	04-Jun-2021	155.40	162.00	169.90	152.60	160.20	160.35	164.33	86156	141.58	1513	39148	45.44
DPSCLTD	EQ	04-Jun-2021	12.80	13.05	13.05	12.60	12.90	12.75	12.85	41353	5.32	277	24929	60.28
DPWIRES	EQ	04-Jun-2021	145.15	148.00	154.60	145.25	151.90	151.75	151.24	54640	82.64	985	35739	65.41
DRCSYSTEMS	BE	04-Jun-2021	291.00	278.00	298.00	276.45	280.25	280.35	282.69	2061	5.83	83	-	-
DREDGECORP	EQ	04-Jun-2021	393.40	394.00	411.70	390.85	403.00	404.00	403.19	420160	1694.04	14257	106597	25.37
DRREDDY	EQ	04-Jun-2021	5282.55	5282.55	5290.00	5242.00	5252.15	5255.00	5259.76	401531	21119.58	40228	184450	45.94
DSML	SM	04-Jun-2021	7.50	7.85	7.85	7.85	7.85	7.85	7.85	12000	0.94	2	12000	100.00
DSSL	EQ	04-Jun-2021	120.80	120.80	124.45	114.85	116.00	116.10	117.97	59514	70.21	1186	38836	65.26
DTIL	EQ	04-Jun-2021	356.70	357.50	373.00	350.30	365.00	365.60	367.07	38442	141.11	2184	20426	53.13
DUCON	EQ	04-Jun-2021	9.35	9.80	9.80	9.50	9.80	9.80	9.79	252449	24.72	233	225329	89.26
DVL	EQ	04-Jun-2021	209.05	212.00	213.40	200.20	206.00	205.85	207.60	247778	514.38	5568	124559	50.27
DWARKESH	EQ	04-Jun-2021	56.45	56.75	57.90	55.55	57.55	56.80	56.42	3274582	1847.48	10366	1383133	42.24
DYNAMATECH	EQ	04-Jun-2021	1465.70	1490.00	1520.05	1460.00	1491.85	1490.65	1493.08	27733	414.08	3092	13234	47.72
DYNPRO	EQ	04-Jun-2021	515.65	519.10	536.65	495.00	500.00	501.70	510.01	193268	985.69	9737	129051	66.77
E2E	SM	04-Jun-2021	41.90	43.95	43.95	41.20	43.95	43.95	43.41	22000	9.55	10	12000	54.55
EASEMYTRIP	EQ	04-Jun-2021	374.45	373.90	390.00	365.30	373.00	373.10	376.56	3238548	12195.06	59988	913980	28.22
EASTSILK	BE	04-Jun-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	101047	3.94	81	-	-
EASUNREYRL	BZ	04-Jun-2021	2.80	2.75	2.85	2.70	2.80	2.75	2.77	39434	1.09	42	-	-
EBANK	EQ	04-Jun-2021	3946.25	3800.00	3929.25	3800.00	3914.00	3914.00	3878.54	6	0.23	4	4	66.67
EBBETF0423	EQ	04-Jun-2021	1133.50	1133.50	1133.99	1132.49	1133.80	1133.94	1133.49	36490	413.61	107	35431	97.10
EBBETF0425	EQ	04-Jun-2021	1047.47	1044.00	1049.00	1044.00	1049.00	1047.77	1047.11	8735	91.46	75	6342	72.60
EBBETF0430	EQ	04-Jun-2021	1159.22	1159.23	1159.99	1157.00	1157.03	1158.11	1159.59	21834	253.18	139	17976	82.33
EBBETF0431	EQ	04-Jun-2021	1041.88	1041.97	1042.49	1040.80	1041.00	1041.23	1041.72	58526	609.68	215	50748	86.71
EBIXFOREX	EQ	04-Jun-2021	668.10	670.00	679.20	655.20	667.10	668.15	670.20	3287	22.03	239	863	26.25
ECLERX	EQ	04-Jun-2021	1268.70	1280.00	1280.00	1233.00	1256.00	1267.65	1261.26	57771	728.65	5321	39145	67.76
ECLFINANCE	NE	04-Jun-2021	1275.76	1279.00	1280.00	1279.00	1280.00	1280.00	1279.99	102	1.31	7	102	100.00
ECLFINANCE	NF	04-Jun-2021	1067.00	1069.00	1069.00	1051.20	1067.00	1067.00	1061.01	643	6.82	9	593	92.22
ECLFINANCE	NG	04-Jun-2021	976.00	978.00	978.00	978.00	978.00	978.00	978.00	132	1.29	5	132	100.00
ECLFINANCE	NI	04-Jun-2021	1042.00	1031.25	1031.39	1031.25	1031.37	1031.37	1031.34	150	1.55	3	150	100.00
ECLFINANCE	NJ	04-Jun-2021	949.99	945.02	946.00	945.02	946.00	946.00	945.32	287	2.71	35	287	100.00
ECLFINANCE	NK	04-Jun-2021	990.00	986.00	987.00	985.00	987.00	986.99	986.40	334	3.29	11	308	92.22
ECLFINANCE	NM	04-Jun-2021	1022.54	1022.50	1027.50	1013.20	1025.94	1025.40	1023.15	1084	11.09	25	1008	92.99
ECLFINANCE	NN	04-Jun-2021	1240.00	1240.00	1270.00	1240.00	1270.00	1270.00	1242.73	11	0.14	2	11	100.00
ECLFINANCE	NO	04-Jun-2021	985.00	987.49	987.49	980.01	980.01	980.01	985.35	161	1.59	6	161	100.00
ECLFINANCE	NQ	04-Jun-2021	1200.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	71	0.86	2	71	100.00
ECLFINANCE	NR	04-Jun-2021	1004.30	1004.50	1009.00	992.12	1000.00	1000.00	999.60	757	7.57	24	752	99.34
EDELWEISS	EQ	04-Jun-2021	67.45	68.10	70.80	66.70	70.80	70.80	69.48	4380711	3043.76	16717	2567428	58.61
EDUCOMP	BZ	04-Jun-2021	3.00	2.95	3.10	2.95	3.10	3.00	3.07	55906	1.72	101	-	-
EHFLNCD	N5	04-Jun-2021	974.52	962.00	974.50	953.00	970.00	972.30	957.28	114	1.09	13	100	87.72
EHFLNCD	N6	04-Jun-2021	1033.00	1033.00	1033.00	1025.00	1029.00	1027.75	1026.64	943	9.68	22	933	98.94
EICHERMOT	EQ	04-Jun-2021	2767.75	2767.45	2775.00	2724.10	2739.95	2744.60	2750.26	621362	17089.09	46693	152951	24.62
EIDPARRY	EQ	04-Jun-2021	423.10	425.50	427.90	418.00	420.00	419.55	422.53	318661	1346.45	12758	129267	40.57
EIHAHOTELS	EQ	04-Jun-2021	310.85	316.90	373.00	311.90	373.00	373.00	356.16	246971	879.62	8234	85864	34.77
EIHOTEL	EQ	04-Jun-2021	110.55	113.40	121.25	111.85	116.55	116.65	117.61	6580861	7739.81	53037	1140850	17.34
EIMCOELECO	EQ	04-Jun-2021	385.65	393.00	400.00	383.20	383.55	386.90	392.15	8220	32.23	1063	4123	50.16
EKC	EQ	04-Jun-2021	104.75	104.75	107.70	102.50	103.45	103.65	104.89	789569	828.17	8810	406267	51.45
ELECON	EQ	04-Jun-2021	123.95	123.75	130.00	123.50	124.60	124.40	126.38	2630241	3324.04	28170	879875	33.45
ELECTCAST	EQ	04-Jun-2021	32.70	32.80	32.95	31.90	32.10	32.05	32.19	622942	200.53	1357	476940	76.56
ELECTHERM	EQ	04-Jun-2021	132.70	136.35	136.35	127.80	135.50	130.75	131.56	54533	71.74	1141	22849	41.90
ELGIEQUIP	EQ	04-Jun-2021	211.30	215.00	215.45	212.00	213.10	213.00	214.17	109112	233.69	3205	69044	63.28
ELGIRUBCO	EQ	04-Jun-2021	37.00	37.80	38.40	37.10	37.55	37.40	37.70	81844	30.86	712	63621	77.73
EMAMILTD	EQ	04-Jun-2021	548.60	552.00	566.60	536.65	537.90	538.60	554.58	752789	4174.81	29988	414127	55.01
EMAMIPAP	EQ	04-Jun-2021	171.30	168.95	169.00	159.25	160.20	160.75	162.20	327548	531.28	9214	113677	34.71
EMAMIREAL	EQ	04-Jun-2021	63.30	63.80	64.05	57.50	61.00	61.35	61.36	226021	138.70	2011	107701	47.65
EMBASSY	RR	04-Jun-2021	324.47	323.30	333.00	323.30	332.95	331.43	328.79	386000	1269.13	1093	333800	86.48
EMCO	BZ	04-Jun-2021	1.95	1.95	2.00	1.95	2.00	2.00	2.00	99087	1.98	56	-	-
EMKAY	EQ	04-Jun-2021	79.50	80.80	82.40	77.55	79.85	79.30	79.81	115495	92.17	1910	48285	41.81
EMKAYTOOLS	SM	04-Jun-2021	135.00	130.00	130.00	130.00	130.00	130.00	130.00	7200	9.36	12	7200	100.00
EMMBI	EQ	04-Jun-2021	105.65	106.45	106.60	101.00	103.00	102.50	103.37	97015	100.28	3130	45805	47.21
ENDURANCE	EQ	04-Jun-2021	1501.70	1515.45	1541.15	1486.00	1505.00	1498.35	1502.53	99760	1498.93	7248	51294	51.42
ENERGYDEV	EQ	04-Jun-2021	10.10	10.20	10.30	9.90	10.20	10.15	10.09	40621	4.10	247	28805	70.91
ENGINERSIN	EQ	04-Jun-2021	84.90	85.35	85.65	83.65	84.30	84.25	84.61	2557421	2163.89	11657	1163883	45.51
ENIL	EQ	04-Jun-2021	176.45	175.35	179.80	173.25	174.10	173.85	175.93	85374	150.20	1816	60952	71.39
EPL	EQ	04-Jun-2021	250.40	246.55	249.65	236.00	246.00	246.55	246.41	397989	980.69	10530	233603	58.70
EQ30	EQ	04-Jun-2021	409.71	419.00	424.30	412.05	420.89	420.89	419.95	339	1.42	130	222	65.49
EQUITAS	EQ	04-Jun-2021	90.25	89.95	92.00	89.25	91.40	91.25	91.08	2000464	1821.96	12392	1071025	53.54
EQUITASBNK	EQ	04-Jun-2021	60.90	61.90	61.90	60.50	61.15	60.95	61.16	354405	216.77	2095	180770	51.01
ERFLNCDI	N3	04-Jun-2021	946.01	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
ERFLNCDI	N5	04-Jun-2021	899.00	924.00	930.00	924.00	930.00	930.00	925.00	12	0.11	2	12	100.00
ERFLNCDI	N6	04-Jun-2021	920.00	921.00	923.80	921.00	923.80	923.80	922.12	50	0.46	2	50	100.00
ERIS	EQ	04-Jun-2021	697.55	705.00	730.00	695.00	712.00	718.55	711.49	327154	2327.67	14599	216325	66.12
EROSMEDIA	EQ	04-Jun-2021	30.35	30.85	31.10	29.60	30.00	30.05	30.07	500242	150.44	2050	324310	64.83
ESABINDIA	EQ	04-Jun-2021	1812.00	1817.15	1837.00	1816.25	1828.05	1833.15	1828.01	3177	58.08	530	1835	57.76
ESCORTS	EQ	04-Jun-2021	1216.05	1228.95	1234.25	1207.70	1216.30	1218.95	1219.21	2445770	29818.96	83668	681778	27.88
ESSARSHPNG	EQ	04-Jun-2021	10.25	10.10	10.55	10.05	10.10	10.15	10.31	198393	20.45	632	123887	62.45
ESTER	EQ	04-Jun-2021	140.05	141.20	141.90	137.15	138.55	137.85	139.91	197193	275.90	4239	106456	53.99
EVEREADY	EQ	04-Jun-2021	328.85	330.80	343.85	330.80	333.50	334.75	337.39	897195	3027.07	19626	402144	44.82
EVERESTIND	EQ	04-Jun-2021	393.60	395.80	396.45	383.80	386.00	385.65	389.32	75197	292.75	2855	39344	52.32
EXCEL	BE	04-Jun-2021	2.35	2.40	2.45	2.35	2.40	2.40	2.40	80576	1.94	105	-	-
EXCELINDUS	EQ	04-Jun-2021	1133.90	1135.50	1148.80	1100.00	1105.00	1106.55	1117.05	35276	394.05	3960	16780	47.57
EXIDEIND	EQ	04-Jun-2021	192.85	193.00	194.75	192.20	193.55	193.55	193.49	2148874	4157.86	18396	813948	37.88
EXPLEOSOL	EQ	04-Jun-2021	597.30	603.00	629.00	599.00	623.80	621.05	620.04	69832	432.98	5221	33240	47.60
FACT	EQ	04-Jun-2021	123.35	123.90	127.75	121.35	122.90	122.00	124.02	420066	520.95	5601	174441	41.53
FAIRCHEMOR	EQ	04-Jun-2021	924.05	942.00	942.00	925.00	937.55	937.05	933.25	13973	130.40	997	9982	71.44
FCL	EQ	04-Jun-2021	90.25	90.00	91.85	87.50	89.90	89.85	89.65	738462	662.04	4858	448696	60.76
FCONSUMER	EQ	04-Jun-2021	7.80	8.00	8.40	7.80	8.40	8.35	8.14	66694660	5430.63	25623	21132663	31.69
FCSSOFT	BE	04-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1693952	23.72	507	-	-
FDC	EQ	04-Jun-2021	336.95	339.45	339.45	335.65	336.00	336.90	336.95	202412	682.02	4134	138033	68.19
FEDERALBNK	EQ	04-Jun-2021	88.00	88.10	88.50	86.90	87.65	87.85	87.71	13270504	11639.64	30999	2591557	19.53
FEL	EQ	04-Jun-2021	10.10	10.30	10.60	9.90	10.60	10.60	10.33	3929640	405.83	3643	1924529	48.97
FELDVR	EQ	04-Jun-2021	13.35	13.85	13.85	13.15	13.65	13.60	13.48	105489	14.22	429	46233	43.83
FIEMIND	EQ	04-Jun-2021	673.00	684.10	693.00	673.05	684.75	683.60	683.35	48154	329.06	3964	24120	50.09
FILATEX	EQ	04-Jun-2021	97.80	98.00	98.60	95.50	96.40	96.05	96.52	308585	297.84	3046	188439	61.07
FILDF2GP	MF	04-Jun-2021	0.29	0.31	0.31	0.31	0.31	0.31	0.31	2	0.00	1	2	100.00
FILDF2GPD	MF	04-Jun-2021	0.67	0.72	0.72	0.72	0.72	0.72	0.72	2	0.00	1	2	100.00
FINCABLES	EQ	04-Jun-2021	457.25	460.00	485.40	456.25	483.05	481.05	473.43	1915604	9069.04	48790	876444	45.75
FINEORG	EQ	04-Jun-2021	2988.00	3014.00	3025.00	2976.70	3000.00	3000.85	3005.17	31453	945.22	4493	14039	44.63
FINPIPE	EQ	04-Jun-2021	169.70	171.70	171.70	167.40	168.00	168.10	168.90	477641	806.74	10236	254174	53.21
FLEXITUFF	BE	04-Jun-2021	23.85	24.00	24.45	23.25	23.50	23.85	23.82	5653	1.35	33	-	-
FLFL	EQ	04-Jun-2021	64.05	65.80	67.25	65.20	67.25	67.25	66.72	494065	329.63	3230	292860	59.28
FLUOROCHEM	EQ	04-Jun-2021	1004.50	1004.50	1049.00	992.35	1039.90	1038.70	1021.13	959494	9797.65	45341	122113	12.73
FMGOETZE	EQ	04-Jun-2021	331.60	332.95	335.75	323.30	326.50	327.70	329.21	254323	837.25	6836	135976	53.47
FMNL	EQ	04-Jun-2021	15.90	16.10	16.45	15.90	16.40	16.40	16.18	174792	28.28	554	98034	56.09
FOCUS	SM	04-Jun-2021	23.70	24.85	24.85	24.85	24.85	24.85	24.85	3000	0.75	1	3000	100.00
FORCEMOT	EQ	04-Jun-2021	1197.90	1199.00	1205.50	1184.50	1188.10	1189.30	1194.60	21221	253.51	2124	11720	55.23
FORTIS	EQ	04-Jun-2021	227.25	228.35	229.20	223.65	226.40	226.95	227.35	6764676	15379.38	23828	4370257	64.60
FOSECOIND	EQ	04-Jun-2021	1412.75	1418.90	1446.95	1409.95	1429.40	1435.55	1433.18	3203	45.90	488	2357	73.59
FRETAIL	EQ	04-Jun-2021	52.50	54.25	55.10	53.00	55.10	55.10	54.71	8737147	4780.05	29209	3925656	44.93
FSC	EQ	04-Jun-2021	82.50	84.95	86.60	82.60	86.60	86.60	85.42	222542	190.10	2700	101161	45.46
FSL	EQ	04-Jun-2021	148.70	149.90	151.90	147.20	149.00	148.20	149.47	3654301	5462.04	29699	1427571	39.07
G5	EQ	04-Jun-2021	48.30	48.36	48.41	48.34	48.41	48.41	48.37	1308	0.63	13	1241	94.88
GABRIEL	EQ	04-Jun-2021	127.75	129.00	129.70	125.45	128.50	128.70	127.86	1265633	1618.23	15358	634700	50.15
GAEL	EQ	04-Jun-2021	164.00	164.70	165.15	162.00	163.30	163.00	163.71	317638	520.02	6431	186608	58.75
GAIL	EQ	04-Jun-2021	161.05	161.30	164.75	160.30	161.75	162.00	162.44	13451403	21851.06	67720	3382690	25.15
GAL	BE	04-Jun-2021	2.15	2.15	2.20	2.05	2.15	2.15	2.08	1164019	24.24	455	-	-
GALAXYSURF	EQ	04-Jun-2021	2985.75	3000.00	3009.00	2946.05	2974.00	2974.95	2975.68	38986	1160.10	7319	24183	62.03
GALLANTT	EQ	04-Jun-2021	58.65	59.70	60.20	58.50	59.05	59.35	59.30	31082	18.43	671	15611	50.23
GALLISPAT	EQ	04-Jun-2021	46.35	47.80	48.25	46.70	47.75	47.95	47.53	71646	34.06	927	42211	58.92
GAMMNINFRA	EQ	04-Jun-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.73	11690191	202.43	2290	7475357	63.95
GANDHITUBE	EQ	04-Jun-2021	332.95	341.50	342.00	331.55	340.00	338.90	338.30	21970	74.32	1084	14087	64.12
GANECOS	EQ	04-Jun-2021	558.10	561.60	570.50	549.95	560.80	555.90	558.32	183340	1023.62	2252	166285	90.70
GANESHHOUC	EQ	04-Jun-2021	87.00	91.35	91.35	91.35	91.35	91.35	91.35	45248	41.33	151	45248	100.00
GANGAFORGE	SM	04-Jun-2021	78.30	80.20	80.35	80.20	80.35	80.35	80.28	16000	12.84	2	8000	50.00
GANGESSECU	EQ	04-Jun-2021	72.25	73.00	73.70	70.10	73.70	73.05	71.94	21845	15.72	421	8918	40.82
GARFIBRES	EQ	04-Jun-2021	2861.60	2880.00	2900.00	2842.85	2893.00	2892.80	2871.00	9996	286.98	1956	5597	55.99
GATI	EQ	04-Jun-2021	123.20	124.15	125.40	123.15	123.60	124.00	124.12	841022	1043.87	7523	314816	37.43
GAYAHWS	BE	04-Jun-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.06	188518	2.00	99	-	-
GAYAPROJ	EQ	04-Jun-2021	35.65	35.70	36.10	34.80	35.20	35.00	35.12	634149	222.70	2746	435431	68.66
GDL	EQ	04-Jun-2021	306.85	309.65	310.00	297.35	301.00	301.15	302.60	259184	784.30	12840	170123	65.64
GEECEE	EQ	04-Jun-2021	111.65	111.10	114.00	110.30	112.55	111.25	111.98	10989	12.31	255	4899	44.58
GEEKAYWIRE	EQ	04-Jun-2021	89.05	90.15	91.45	89.20	90.90	90.60	90.30	6647	6.00	98	5376	80.88
GENCON	EQ	04-Jun-2021	45.35	46.80	46.85	44.50	45.00	44.95	45.09	34878	15.73	349	16681	47.83
GENESYS	EQ	04-Jun-2021	101.45	103.95	104.45	99.00	101.15	101.25	101.76	18469	18.79	219	16099	87.17
GENUSPAPER	EQ	04-Jun-2021	9.60	9.75	9.75	9.30	9.30	9.40	9.45	399342	37.73	682	257382	64.45
GENUSPOWER	EQ	04-Jun-2021	50.60	50.60	52.75	50.60	52.15	52.15	52.01	620118	322.51	3205	320553	51.69
GEOJITFSL	EQ	04-Jun-2021	67.00	67.65	73.10	66.55	72.60	71.30	69.95	2124905	1486.44	9844	975241	45.90
GEPIL	EQ	04-Jun-2021	292.20	295.00	317.50	293.25	306.60	307.75	309.71	1722528	5334.87	30548	457157	26.54
GESHIP	EQ	04-Jun-2021	431.05	430.00	435.50	422.50	425.00	423.95	427.97	341979	1463.56	13628	172919	50.56
GET&D	EQ	04-Jun-2021	132.60	134.40	140.00	134.00	139.75	138.05	136.50	386161	527.11	5203	201584	52.20
GFLLIMITED	EQ	04-Jun-2021	81.90	81.10	83.70	78.10	79.40	79.10	80.97	274958	222.62	3330	177979	64.73
GHCL	EQ	04-Jun-2021	267.00	269.00	275.00	267.15	273.85	273.05	271.01	373340	1011.81	8054	197391	52.87
GICHSGFIN	EQ	04-Jun-2021	143.40	143.40	152.40	143.05	149.85	150.45	148.75	4102624	6102.78	35731	1000627	24.39
GICRE	EQ	04-Jun-2021	200.00	202.40	203.70	199.10	200.55	200.65	201.50	944342	1902.86	13149	262582	27.81
GILLANDERS	EQ	04-Jun-2021	43.65	43.50	45.80	42.50	45.40	45.30	44.97	46439	20.89	263	39840	85.79
GILLETTE	EQ	04-Jun-2021	5623.95	5615.00	5685.00	5611.30	5664.00	5658.45	5658.42	8342	472.03	1654	4674	56.03
GINNIFILA	EQ	04-Jun-2021	30.45	31.45	31.45	29.50	30.30	30.00	30.60	187745	57.45	890	120756	64.32
GIPCL	EQ	04-Jun-2021	81.95	82.20	83.45	81.80	82.00	81.90	82.44	533327	439.68	4053	337083	63.20
GISOLUTION	EQ	04-Jun-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1303	0.04	6	1303	100.00
GKWLIMITED	EQ	04-Jun-2021	595.30	629.90	629.90	588.65	601.00	601.00	604.85	1990	12.04	847	324	16.28
GLAND	EQ	04-Jun-2021	3180.55	3196.50	3196.50	3112.85	3131.00	3134.15	3143.15	134920	4240.73	15535	63963	47.41
GLAXO	EQ	04-Jun-2021	1520.65	1521.00	1527.05	1505.05	1510.50	1507.60	1512.48	16615	251.30	2102	9171	55.20
GLENMARK	EQ	04-Jun-2021	616.45	619.40	625.90	612.25	614.80	614.40	618.90	2051532	12696.91	38071	336988	16.43
GLOBAL	EQ	04-Jun-2021	52.25	53.45	54.85	53.05	53.95	53.65	54.16	25585	13.86	221	19354	75.65
GLOBALVECT	EQ	04-Jun-2021	48.10	48.65	49.70	46.15	48.95	48.60	48.17	25250	12.16	521	10426	41.29
GLOBE	BE	04-Jun-2021	53.15	54.00	55.80	51.30	55.80	55.80	53.09	292757	155.43	90	-	-
GLOBUSSPR	EQ	04-Jun-2021	334.40	337.85	359.95	335.00	353.00	351.70	352.77	1642567	5794.50	48353	675191	41.11
GMBREW	EQ	04-Jun-2021	492.70	499.40	552.90	495.60	522.65	524.15	526.59	1120278	5899.22	50680	236811	21.14
GMDCLTD	EQ	04-Jun-2021	73.45	73.95	75.45	73.00	74.75	74.75	74.40	2350791	1748.97	10983	683401	29.07
GMMPFAUDLR	EQ	04-Jun-2021	4911.05	4914.00	4970.95	4821.00	4825.00	4844.45	4889.34	53424	2612.08	9625	19874	37.20
GMRINFRA	EQ	04-Jun-2021	26.15	26.15	26.35	26.00	26.15	26.20	26.15	6786107	1774.54	16162	1907061	28.10
GNA	EQ	04-Jun-2021	441.35	444.50	449.00	433.60	445.00	445.55	442.95	119978	531.44	3692	61849	51.55
GNFC	EQ	04-Jun-2021	387.30	389.00	389.00	381.05	384.00	385.15	385.33	406346	1565.76	10813	219963	54.13
GOACARBON	EQ	04-Jun-2021	359.05	361.45	377.00	353.60	377.00	377.00	374.71	252972	947.90	5338	124254	49.12
GOCLCORP	EQ	04-Jun-2021	241.05	255.00	255.00	237.05	252.00	249.75	245.67	85474	209.98	3510	56723	66.36
GODFRYPHLP	EQ	04-Jun-2021	913.30	916.90	953.10	914.85	934.00	936.05	940.32	279243	2625.79	13899	99088	35.48
GODHA	BE	04-Jun-2021	41.90	40.50	41.80	40.50	41.80	41.80	40.51	4829	1.96	7	-	-
GODREJAGRO	EQ	04-Jun-2021	563.45	563.45	568.70	556.90	561.20	563.20	560.80	100313	562.55	6929	53735	53.57
GODREJCP	EQ	04-Jun-2021	864.35	864.80	869.75	843.35	850.00	852.55	856.49	1553693	13307.28	39106	415549	26.75
GODREJIND	EQ	04-Jun-2021	527.10	529.25	531.55	525.00	525.75	525.90	526.82	119899	631.65	5725	59995	50.04
GODREJPROP	EQ	04-Jun-2021	1406.60	1419.50	1425.00	1403.05	1408.10	1408.95	1414.01	663211	9377.87	22434	151137	22.79
GOENKA	BZ	04-Jun-2021	1.45	1.45	1.50	1.45	1.50	1.50	1.50	461101	6.90	162	-	-
GOKEX	EQ	04-Jun-2021	148.65	150.00	153.80	146.00	147.80	149.55	150.02	760714	1141.20	11909	401423	52.77
GOKUL	EQ	04-Jun-2021	37.45	37.00	37.40	34.90	35.00	35.05	35.64	992802	353.83	9888	512475	51.62
GOKULAGRO	EQ	04-Jun-2021	41.95	42.60	45.90	42.05	44.95	45.10	44.45	997577	443.46	6499	481210	48.24
GOLDBEES	EQ	04-Jun-2021	42.51	42.24	42.24	41.99	42.17	42.12	42.07	5901860	2482.74	21224	3751861	63.57
GOLDENTOBC	EQ	04-Jun-2021	50.55	52.35	52.35	49.60	50.15	50.15	51.26	29650	15.20	516	19783	66.72
GOLDIAM	EQ	04-Jun-2021	415.65	417.05	428.00	417.05	420.00	419.70	422.16	78376	330.87	3589	38525	49.15
GOLDSHARE	EQ	04-Jun-2021	42.95	42.85	42.85	42.30	42.50	42.45	42.42	280121	118.82	940	229490	81.93
GOLDTECH	EQ	04-Jun-2021	11.15	11.35	11.50	11.05	11.10	11.25	11.27	24392	2.75	182	17822	73.06
GOODLUCK	EQ	04-Jun-2021	113.10	114.45	117.95	105.20	107.40	107.25	112.40	1271025	1428.69	18727	552924	43.50
GOODYEAR	EQ	04-Jun-2021	976.45	983.35	985.05	975.00	979.95	977.40	979.65	45271	443.50	7413	32683	72.19
GPIL	EQ	04-Jun-2021	967.15	974.00	976.00	961.00	962.00	965.30	968.06	88854	860.16	5110	51702	58.19
GPPL	EQ	04-Jun-2021	105.00	105.00	105.95	102.65	103.80	103.65	104.16	1178742	1227.72	9052	898533	76.23
GPTINFRA	EQ	04-Jun-2021	55.55	56.70	60.35	54.50	58.15	57.55	57.89	302339	175.03	2757	106303	35.16
GRANULES	EQ	04-Jun-2021	323.35	324.90	331.00	322.15	327.70	327.85	327.92	4146489	13597.31	43782	1481093	35.72
GRAPHITE	EQ	04-Jun-2021	761.85	768.00	771.90	752.70	760.90	757.70	761.57	879460	6697.73	22453	212940	24.21
GRASIM	EQ	04-Jun-2021	1458.75	1458.80	1507.00	1452.35	1507.00	1503.25	1491.24	2556166	38118.56	74637	512825	20.06
GRAVITA	EQ	04-Jun-2021	101.95	102.00	103.80	100.85	102.30	102.10	102.04	111098	113.37	2158	59558	53.61
GREAVESCOT	EQ	04-Jun-2021	128.00	129.00	131.95	128.00	129.25	129.20	129.49	1226382	1588.06	18146	722262	58.89
GREENLAM	EQ	04-Jun-2021	1257.65	1258.40	1265.50	1203.60	1220.00	1215.55	1230.45	7949	97.81	1154	5249	66.03
GREENPANEL	EQ	04-Jun-2021	244.60	244.00	251.40	243.00	250.50	249.55	248.34	287408	713.75	4020	204453	71.14
GREENPLY	EQ	04-Jun-2021	196.60	197.00	210.60	197.00	204.00	203.65	205.13	1001059	2053.42	20438	484067	48.36
GREENPOWER	EQ	04-Jun-2021	2.40	2.40	2.40	2.35	2.35	2.40	2.38	1850703	44.06	1451	1203993	65.06
GRETEX	SM	04-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	04-Jun-2021	1204.45	1210.50	1220.00	1190.25	1199.80	1202.15	1207.14	73836	891.30	5252	34356	46.53
GROBTEA	EQ	04-Jun-2021	971.20	988.00	992.00	941.00	965.00	968.55	970.13	3337	32.37	1079	870	26.07
GRPLTD	EQ	04-Jun-2021	1047.35	1051.15	1105.00	1033.25	1071.00	1077.70	1075.39	2460	26.45	210	1265	51.42
GRSE	EQ	04-Jun-2021	185.70	187.00	187.90	183.55	185.00	184.85	185.38	236654	438.70	3591	136328	57.61
GSCLCEMENT	EQ	04-Jun-2021	40.00	40.10	41.50	39.60	40.60	40.70	40.31	430995	173.73	3487	187066	43.40
GSFC	EQ	04-Jun-2021	109.00	109.70	112.90	108.30	111.75	111.75	110.99	3529911	3917.87	24183	1740809	49.32
GSPL	EQ	04-Jun-2021	286.65	290.00	310.00	290.00	306.90	308.10	301.46	13041860	39316.42	150419	3916633	30.03
GSS	EQ	04-Jun-2021	65.50	66.00	66.55	64.60	65.75	65.40	65.23	110478	72.06	1453	75749	68.56
GTL	EQ	04-Jun-2021	10.65	11.00	11.15	11.00	11.15	11.15	11.08	195778	21.69	340	130046	66.43
GTLINFRA	EQ	04-Jun-2021	1.15	1.15	1.15	1.10	1.10	1.10	1.12	39308565	440.52	12662	33097638	84.20
GTPL	EQ	04-Jun-2021	163.50	165.00	179.80	165.00	169.25	169.20	173.60	653858	1135.07	14010	313667	47.97
GUFICBIO	EQ	04-Jun-2021	189.20	189.30	193.50	189.30	190.40	190.70	191.42	565874	1083.19	8264	299609	52.95
GUJALKALI	EQ	04-Jun-2021	407.05	407.85	410.60	401.60	402.80	404.15	405.00	270412	1095.17	7032	121667	44.99
GUJAPOLLO	EQ	04-Jun-2021	221.10	224.00	225.90	218.65	223.90	223.15	223.18	7813	17.44	408	5514	70.57
GUJGASLTD	EQ	04-Jun-2021	580.75	580.10	596.00	573.30	588.00	589.75	588.01	2600687	15292.20	51485	754074	29.00
GUJRAFFIA	BE	04-Jun-2021	71.40	68.05	72.90	68.05	68.25	68.90	69.61	6079	4.23	59	-	-
GULFOILLUB	EQ	04-Jun-2021	699.05	705.00	715.00	698.05	699.00	699.25	703.32	190585	1340.41	5700	145873	76.54
GULFPETRO	EQ	04-Jun-2021	61.90	62.60	65.00	61.90	64.80	64.65	63.79	676558	431.56	4908	269590	39.85
GULPOLY	EQ	04-Jun-2021	166.85	168.00	168.65	163.30	164.90	165.05	165.83	85019	140.98	1312	54841	64.50
HAL	EQ	04-Jun-2021	1049.10	1056.10	1087.90	1032.55	1060.00	1062.45	1064.63	546453	5817.69	26403	133437	24.42
HAPPSTMNDS	EQ	04-Jun-2021	903.35	904.00	911.40	892.05	900.85	901.60	901.03	1790837	16135.94	50049	365607	20.42
HARRMALAYA	EQ	04-Jun-2021	190.90	191.70	203.00	187.75	201.00	198.95	195.81	351132	687.55	9923	112050	31.91
HATHWAY	EQ	04-Jun-2021	25.70	25.95	26.65	25.85	25.95	25.90	26.12	6294542	1644.06	8559	2729899	43.37
HATSUN	EQ	04-Jun-2021	856.75	857.95	861.90	846.35	859.00	857.05	856.16	27698	237.14	2275	14837	53.57
HAVELLS	EQ	04-Jun-2021	1072.55	1080.00	1084.80	1055.00	1056.00	1056.80	1063.42	1390616	14788.12	39352	612527	44.05
HAVISHA	BE	04-Jun-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	89120	1.02	122	-	-
HBANKETF	EQ	04-Jun-2021	353.84	353.25	356.44	351.00	351.00	352.65	353.07	2142	7.56	99	1845	86.13
HBLPOWER	EQ	04-Jun-2021	44.60	44.90	45.45	43.70	44.15	44.10	44.49	773301	344.04	4807	419734	54.28
HBSL	EQ	04-Jun-2021	17.55	18.15	18.15	17.00	17.00	17.15	17.28	26616	4.60	198	16682	62.68
HCC	EQ	04-Jun-2021	10.65	10.75	10.80	10.35	10.45	10.45	10.51	3700984	389.10	4507	2600315	70.26
HCG	EQ	04-Jun-2021	182.15	180.60	187.45	180.60	185.75	186.15	185.17	41164	76.22	1055	23808	57.84
HCL-INSYS	EQ	04-Jun-2021	11.35	11.45	11.60	10.90	11.20	11.20	11.15	1533537	171.06	3563	838424	54.67
HCLTECH	EQ	04-Jun-2021	939.45	940.10	944.20	934.75	935.45	936.55	939.17	3550303	33343.42	76212	2178569	61.36
HDFC	EQ	04-Jun-2021	2584.00	2588.00	2626.00	2584.05	2613.00	2619.05	2610.54	3593742	93815.97	134503	1907462	53.08
HDFC	W3	04-Jun-2021	807.70	818.00	830.00	815.00	819.00	819.35	819.74	57000	467.25	90	44400	77.89
HDFCAMC	EQ	04-Jun-2021	3051.10	3079.00	3100.00	3060.00	3065.90	3067.60	3077.70	223282	6871.94	16965	85160	38.14
HDFCBANK	EQ	04-Jun-2021	1520.55	1516.00	1520.65	1499.20	1503.65	1500.95	1507.74	4712238	71048.08	179989	2684082	56.96
HDFCLIFE	EQ	04-Jun-2021	678.45	678.75	688.75	677.60	680.70	680.90	683.61	2532605	17313.14	58539	1043337	41.20
HDFCMFGETF	EQ	04-Jun-2021	43.57	43.45	43.45	43.04	43.15	43.12	43.13	761112	328.30	1515	516593	67.87
HDFCNIFETF	EQ	04-Jun-2021	165.87	180.80	180.80	165.02	166.00	166.58	166.99	11592	19.36	382	10214	88.11
HDFCSENETF	EQ	04-Jun-2021	551.94	555.99	559.85	546.00	557.50	557.36	556.95	2218	12.35	215	1368	61.68
HDIL	BZ	04-Jun-2021	5.55	5.50	5.75	5.50	5.65	5.65	5.64	496250	28.00	669	-	-
HEG	EQ	04-Jun-2021	2215.30	2250.00	2285.95	2225.40	2243.95	2248.95	2255.21	452895	10213.71	36426	140882	31.11
HEIDELBERG	EQ	04-Jun-2021	252.45	253.80	254.10	249.00	250.90	250.10	250.66	553324	1386.97	19364	327930	59.27
HEMIPROP	EQ	04-Jun-2021	140.10	143.75	147.10	142.30	147.10	147.10	145.27	2552286	3707.62	16084	1569721	61.50
HERANBA	EQ	04-Jun-2021	758.00	760.00	775.50	753.40	767.90	767.15	764.63	331758	2536.74	9792	131114	39.52
HERCULES	EQ	04-Jun-2021	136.55	137.00	138.40	133.30	134.10	134.75	135.19	121265	163.93	3012	48425	39.93
HERITGFOOD	EQ	04-Jun-2021	377.40	378.00	408.00	374.05	399.50	400.60	398.38	1680721	6695.74	36039	646675	38.48
HEROMOTOCO	EQ	04-Jun-2021	3008.35	3005.00	3055.00	3004.85	3045.00	3048.40	3040.01	1023321	31109.07	53563	406956	39.77
HESTERBIO	EQ	04-Jun-2021	2697.25	2720.00	2729.70	2644.40	2682.00	2679.30	2671.51	17065	455.89	2355	9604	56.28
HEXATRADEX	EQ	04-Jun-2021	115.15	116.50	120.90	115.00	120.90	120.50	119.41	72093	86.08	458	59820	82.98
HFCL	EQ	04-Jun-2021	46.15	46.70	47.50	46.15	46.35	46.25	46.62	13759552	6415.31	28230	5035427	36.60
HGINFRA	EQ	04-Jun-2021	409.10	411.40	428.00	397.00	422.10	419.85	409.13	301149	1232.10	8471	137185	45.55
HGS	EQ	04-Jun-2021	2029.55	2061.00	2336.85	2051.00	2255.00	2251.60	2202.56	410343	9038.05	35292	170190	41.48
HIKAL	EQ	04-Jun-2021	421.60	430.00	442.65	422.10	442.65	442.65	438.52	1836955	8055.33	23936	700238	38.12
HIL	EQ	04-Jun-2021	4708.45	4732.00	4799.00	4609.00	4645.90	4641.65	4685.43	19024	891.36	4692	12170	63.97
HILTON	BE	04-Jun-2021	12.90	13.30	13.30	12.65	12.85	12.75	12.80	13376	1.71	56	-	-
HIMATSEIDE	EQ	04-Jun-2021	169.25	170.90	172.00	166.55	168.80	168.05	169.27	157847	267.18	4110	88780	56.24
HINDALCO	EQ	04-Jun-2021	399.20	400.00	400.00	392.30	394.75	395.05	395.49	10040657	39709.56	98730	2220616	22.12
HINDCOMPOS	EQ	04-Jun-2021	310.50	315.05	318.75	306.35	310.60	309.45	311.85	11504	35.88	557	4827	41.96
HINDCON	SM	04-Jun-2021	34.70	37.90	37.90	34.30	34.30	34.30	35.38	36000	12.74	9	24000	66.67
HINDCOPPER	EQ	04-Jun-2021	161.85	161.00	161.75	158.00	158.95	159.00	159.43	5857184	9337.93	34939	2777724	47.42
HINDMOTORS	EQ	04-Jun-2021	7.90	8.15	8.15	7.80	7.95	7.95	7.96	203357	16.19	533	146165	71.88
HINDNATGLS	EQ	04-Jun-2021	34.75	35.50	35.70	34.80	35.00	35.05	35.18	36064	12.69	305	30672	85.05
HINDOILEXP	EQ	04-Jun-2021	105.20	105.90	106.70	104.25	104.70	104.70	105.45	801801	845.51	6914	357691	44.61
HINDPETRO	EQ	04-Jun-2021	287.65	287.65	302.35	286.35	299.25	298.80	297.05	14910156	44291.26	95344	4320303	28.98
HINDUNILVR	EQ	04-Jun-2021	2363.25	2370.00	2370.00	2333.95	2344.20	2342.05	2342.56	1283795	30073.67	80144	827470	64.45
HINDZINC	EQ	04-Jun-2021	324.70	323.00	334.90	322.05	333.25	333.70	330.55	3080244	10181.74	35964	1047578	34.01
HIRECT	EQ	04-Jun-2021	148.10	149.25	149.95	141.30	147.20	148.80	148.03	50914	75.37	1311	37566	73.78
HISARMETAL	EQ	04-Jun-2021	114.25	115.90	115.90	111.55	113.75	113.65	113.68	21191	24.09	539	9516	44.91
HITECH	EQ	04-Jun-2021	415.35	421.90	429.35	419.00	427.10	427.80	423.82	94713	401.41	2477	51793	54.68
HITECHCORP	EQ	04-Jun-2021	175.60	178.00	181.00	171.65	172.50	173.70	174.40	19780	34.50	393	15913	80.45
HITECHGEAR	EQ	04-Jun-2021	239.75	242.00	242.00	234.00	237.00	238.60	237.69	12633	30.03	685	8402	66.51
HLEGLAS	EQ	04-Jun-2021	3397.05	3420.00	3444.80	3350.00	3400.00	3380.90	3392.22	5154	174.83	1201	2988	57.97
HLVLTD	EQ	04-Jun-2021	9.05	9.25	10.85	9.20	10.85	10.85	10.46	5791600	605.62	8218	2916587	50.36
HMT	BZ	04-Jun-2021	31.50	33.00	33.00	31.00	32.15	31.95	31.83	11936	3.80	105	-	-
HMVL	EQ	04-Jun-2021	91.15	91.15	93.00	88.65	89.70	89.25	90.60	84611	76.66	1210	56009	66.20
HNDFDS	EQ	04-Jun-2021	2103.05	2110.00	2158.75	2091.00	2100.00	2099.45	2112.33	19824	418.75	2687	12683	63.98
HNGSNGBEES	EQ	04-Jun-2021	351.71	353.90	353.99	350.00	353.00	352.82	352.38	2300	8.10	164	2067	89.87
HOMEFIRST	EQ	04-Jun-2021	562.85	567.15	574.00	553.25	570.05	570.15	565.14	171280	967.97	8821	70843	41.36
HONAUT	EQ	04-Jun-2021	41945.55	42249.00	42249.00	41852.00	41940.00	41927.15	41984.52	2133	895.53	1545	1140	53.45
HONDAPOWER	EQ	04-Jun-2021	1074.75	1080.00	1087.80	1072.65	1084.85	1084.55	1080.95	7804	84.36	1058	5513	70.64
HOVS	EQ	04-Jun-2021	54.45	53.65	55.90	52.50	52.80	52.90	53.53	7272	3.89	154	6227	85.63
HPIL	SM	04-Jun-2021	48.10	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	1	3000	100.00
HPL	EQ	04-Jun-2021	54.05	53.70	55.30	53.70	54.90	54.60	54.75	162603	89.02	1313	100653	61.90
HSCL	EQ	04-Jun-2021	51.70	52.00	52.15	50.85	51.15	51.15	51.41	5466111	2809.97	15007	1998536	36.56
HSIL	EQ	04-Jun-2021	231.10	229.60	234.55	225.00	228.00	227.95	229.25	176205	403.95	5354	105124	59.66
HTMEDIA	EQ	04-Jun-2021	25.35	25.75	26.75	25.50	25.90	25.95	26.08	266994	69.64	1663	178824	66.98
HUBTOWN	EQ	04-Jun-2021	22.65	22.65	23.75	22.65	23.75	23.65	23.58	114242	26.94	566	87453	76.55
HUDCO	EQ	04-Jun-2021	49.85	49.75	51.90	49.60	51.15	51.05	51.07	10160167	5189.18	25983	2843390	27.99
HUDCO	N2	04-Jun-2021	1250.00	1253.98	1253.98	1250.00	1250.00	1250.00	1251.33	150	1.88	3	150	100.00
HUDCO	N3	04-Jun-2021	1049.88	1050.00	1050.00	1047.75	1047.75	1047.82	1049.18	424	4.45	21	418	98.58
HUDCO	N5	04-Jun-2021	1194.30	1195.00	1195.00	1193.00	1195.00	1194.82	1194.08	611	7.30	9	440	72.01
HUDCO	N9	04-Jun-2021	1275.90	1263.61	1263.61	1263.61	1263.61	1263.61	1263.61	24	0.30	1	24	100.00
HUDCO	ND	04-Jun-2021	1311.99	1312.00	1312.00	1301.00	1305.10	1305.10	1305.88	3328	43.46	46	3308	99.40
HUDCO	NE	04-Jun-2021	1457.50	1453.05	1464.99	1453.05	1454.00	1454.05	1455.21	2025	29.47	44	1530	75.56
HUHTAMAKI	EQ	04-Jun-2021	303.35	305.00	309.70	300.00	301.95	301.10	305.30	340028	1038.09	7265	165261	48.60
IBMFNIFTY	EQ	04-Jun-2021	157.44	160.60	168.95	153.60	161.99	160.57	161.63	4878	7.88	659	902	18.49
IBREALEST	EQ	04-Jun-2021	106.25	106.90	114.00	104.05	112.50	112.75	109.84	27880963	30625.75	104452	6491410	23.28
IBUCCREDIT	N6	04-Jun-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	4	100	100.00
IBUCCREDIT	NB	04-Jun-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	3	50	100.00
IBULHSGFIN	EQ	04-Jun-2021	228.80	229.90	272.75	227.75	263.15	261.35	247.85	67011564	166090.54	332564	12283687	18.33
IBULHSGFIN	NA	04-Jun-2021	959.73	962.00	975.00	961.50	975.00	974.15	968.47	450	4.36	12	450	100.00
IBULHSGFIN	NB	04-Jun-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	100	1.25	12	100	100.00
ICEMAKE	EQ	04-Jun-2021	76.15	76.30	83.00	76.25	81.50	81.40	80.59	76030	61.27	674	55027	72.38
ICICI500	EQ	04-Jun-2021	219.60	220.49	221.04	216.95	220.35	220.33	220.08	3085	6.79	173	2289	74.20
ICICIALPLV	EQ	04-Jun-2021	154.29	155.90	155.98	154.00	154.10	154.48	154.53	1861	2.88	118	1254	67.38
ICICIB22	EQ	04-Jun-2021	39.48	39.79	39.93	39.25	39.70	39.87	39.76	1258865	500.58	4017	754325	59.92
ICICIBANK	EQ	04-Jun-2021	650.25	653.00	654.90	639.40	643.65	642.70	644.69	15111572	97422.73	202491	7586162	50.20
ICICIBANKN	EQ	04-Jun-2021	353.78	364.11	364.11	350.00	351.86	352.18	352.14	28500	100.36	731	16647	58.41
ICICIBANKP	EQ	04-Jun-2021	184.34	185.00	185.05	181.73	182.40	182.48	183.18	87213	159.76	147	83361	95.58
ICICIGI	EQ	04-Jun-2021	1474.80	1481.00	1481.00	1444.00	1450.20	1447.50	1449.48	1058971	15349.59	97139	583205	55.07
ICICIGOLD	EQ	04-Jun-2021	43.46	42.83	43.43	42.71	43.13	43.10	43.11	401067	172.88	1503	302082	75.32
ICICILIQ	EQ	04-Jun-2021	999.99	1005.00	1018.00	999.99	999.99	999.99	1000.01	54713	547.13	45	54187	99.04
ICICILOVOL	EQ	04-Jun-2021	127.49	129.40	129.40	125.49	127.50	127.10	127.69	153799	196.38	1096	99278	64.55
ICICIM150	EQ	04-Jun-2021	99.89	100.15	100.99	99.70	100.15	100.11	99.98	60144	60.13	344	44083	73.30
ICICIMCAP	EQ	04-Jun-2021	91.37	93.70	93.70	91.25	91.80	91.80	91.56	21080	19.30	294	4521	21.45
ICICINF100	EQ	04-Jun-2021	171.49	172.99	172.99	170.40	171.80	171.88	171.69	10260	17.61	428	7167	69.85
ICICINIFTY	EQ	04-Jun-2021	167.14	192.20	192.20	165.00	167.38	167.01	166.93	201006	335.53	3174	119673	59.54
ICICINV20	EQ	04-Jun-2021	81.99	71.30	89.40	71.30	82.45	82.41	82.39	9515	7.84	1047	6332	66.55
ICICINXT50	EQ	04-Jun-2021	39.39	42.90	42.90	38.95	39.59	39.47	39.35	58353	22.96	759	29380	50.35
ICICIPHARM	EQ	04-Jun-2021	85.01	86.00	86.00	84.20	85.00	84.99	85.19	29259	24.93	196	23464	80.19
ICICIPRULI	EQ	04-Jun-2021	569.70	572.25	581.00	570.25	576.05	578.25	576.80	2107895	12158.23	37155	603495	28.63
ICICISENSX	EQ	04-Jun-2021	563.98	569.99	569.99	561.60	563.45	563.05	564.01	1577	8.89	86	1322	83.83
ICICITECH	EQ	04-Jun-2021	272.79	274.55	274.58	271.80	271.85	272.17	272.82	6538	17.84	116	5763	88.15
ICIL	EQ	04-Jun-2021	154.05	154.00	155.35	148.70	151.05	152.55	152.39	307371	468.40	6082	168737	54.90
ICRA	EQ	04-Jun-2021	3233.15	3279.00	3325.00	3188.95	3205.00	3202.15	3255.98	9378	305.35	2225	4458	47.54
IDBI	EQ	04-Jun-2021	38.80	40.40	40.40	39.15	39.25	39.35	39.63	29380737	11643.13	46203	10367024	35.29
IDBIGOLD	EQ	04-Jun-2021	4500.00	4548.00	4548.00	4462.25	4465.00	4483.80	4478.55	65	2.91	38	44	67.69
IDEA	EQ	04-Jun-2021	9.35	9.40	9.85	9.35	9.75	9.75	9.65	364137160	35145.46	175872	94480713	25.95
IDFC	EQ	04-Jun-2021	56.85	57.10	57.50	56.35	57.15	57.10	56.88	3876999	2205.20	19576	2190256	56.49
IDFCFIRSTB	EQ	04-Jun-2021	60.65	60.75	61.15	59.45	59.90	59.80	60.15	27777406	16706.72	54690	8741076	31.47
IDFCFIRSTB	NB	04-Jun-2021	5176.00	5176.00	5199.00	5176.00	5199.00	5199.00	5187.50	8	0.42	3	8	100.00
IDFCFIRSTB	NC	04-Jun-2021	10900.00	10900.00	10900.00	10890.00	10890.00	10892.50	10897.27	11	1.20	6	11	100.00
IDFNIFTYET	EQ	04-Jun-2021	163.75	164.00	164.12	163.39	163.44	163.71	163.78	779	1.28	14	173	22.21
IEX	EQ	04-Jun-2021	357.00	359.00	359.70	354.05	355.70	355.00	356.98	1715817	6125.20	25769	1022870	59.61
IFBAGRO	EQ	04-Jun-2021	494.05	504.00	519.90	498.00	502.50	504.40	510.57	67993	347.15	3472	32627	47.99
IFBIND	EQ	04-Jun-2021	1149.70	1149.85	1150.00	1107.40	1124.00	1117.90	1125.79	81127	913.32	8361	40186	49.53
IFCI	EQ	04-Jun-2021	13.05	13.25	13.25	12.80	12.90	12.85	12.98	5942398	771.28	10248	3154146	53.08
IFCI	NH	04-Jun-2021	1099.43	1098.00	1099.00	1095.00	1095.00	1095.00	1098.87	326	3.58	5	326	100.00
IFCI	NM	04-Jun-2021	1770.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	2	0.04	1	2	100.00
IFGLEXPOR	EQ	04-Jun-2021	359.75	362.00	383.70	362.00	380.25	380.70	375.80	262996	988.34	8042	150974	57.41
IGARASHI	EQ	04-Jun-2021	430.55	433.00	434.90	425.60	431.10	429.00	429.48	44721	192.07	1588	26535	59.33
IGL	EQ	04-Jun-2021	526.45	526.00	529.45	519.25	524.50	524.20	522.95	3250757	16999.74	45470	1856502	57.11
IGPL	EQ	04-Jun-2021	581.40	601.00	606.45	588.00	593.00	591.20	595.90	286171	1705.30	10871	162398	56.75
IIFCL	N4	04-Jun-2021	1429.00	1424.00	1426.01	1424.00	1425.00	1425.00	1424.89	910	12.97	19	798	87.69
IIFL	EQ	04-Jun-2021	260.55	263.50	270.00	256.65	265.15	266.05	262.87	259151	681.22	4181	170870	65.93
IIFL	N4	04-Jun-2021	1024.00	1023.00	1035.00	1023.00	1027.90	1027.90	1027.39	403	4.14	16	324	80.40
IIFL	N6	04-Jun-2021	1024.00	1011.00	1024.00	1011.00	1024.00	1024.00	1015.33	150	1.52	3	150	100.00
IIFL	NC	04-Jun-2021	1027.00	1029.99	1029.99	1029.99	1029.99	1029.99	1029.99	713	7.34	23	713	100.00
IIFL	NE	04-Jun-2021	1002.77	1004.50	1006.95	1001.80	1006.95	1006.32	1004.63	528	5.30	13	527	99.81
IIFL	NF	04-Jun-2021	1006.17	1006.00	1009.00	1004.00	1004.00	1004.15	1004.99	7165	72.01	113	6833	95.37
IIFL	NG	04-Jun-2021	990.25	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
IIFLSEC	EQ	04-Jun-2021	75.00	76.95	77.50	75.30	76.00	76.25	76.34	746327	569.73	4640	362360	48.55
IIFLWAM	EQ	04-Jun-2021	1172.75	1184.90	1195.90	1170.00	1177.00	1179.50	1185.51	26220	310.84	1682	20771	79.22
IITL	EQ	04-Jun-2021	75.85	77.80	77.80	74.35	74.50	75.60	75.53	3708	2.80	79	2188	59.01
IL&FSENGG	BZ	04-Jun-2021	3.65	3.80	3.80	3.60	3.80	3.80	3.74	85240	3.19	52	-	-
IL&FSTRANS	BZ	04-Jun-2021	2.45	2.55	2.55	2.50	2.55	2.55	2.55	142425	3.63	79	-	-
IMAGICAA	BE	04-Jun-2021	7.55	7.55	7.90	7.35	7.80	7.75	7.80	352367	27.49	419	-	-
IMFA	EQ	04-Jun-2021	450.50	453.40	479.00	447.05	477.00	477.30	468.91	160099	750.72	5624	103460	64.62
IMPAL	EQ	04-Jun-2021	667.40	652.00	677.00	652.00	675.00	674.50	672.66	2777	18.68	177	2420	87.14
IMPEXFERRO	BE	04-Jun-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	13413	0.11	11	-	-
INCREDIBLE	EQ	04-Jun-2021	28.65	29.25	29.40	28.40	28.70	28.60	28.70	25989	7.46	319	16162	62.19
INDBANK	EQ	04-Jun-2021	15.55	15.55	16.10	15.35	15.80	15.75	15.78	203620	32.13	862	96376	47.33
INDHOTEL	EQ	04-Jun-2021	135.40	139.00	144.00	135.25	137.00	136.80	139.54	19930452	27811.10	145056	7520711	37.73
INDIACEM	EQ	04-Jun-2021	189.10	190.00	192.70	188.00	188.50	189.10	190.46	3656306	6963.71	28224	1440966	39.41
INDIAGLYCO	EQ	04-Jun-2021	524.00	525.40	558.65	517.75	551.95	549.45	541.96	681599	3694.00	16740	227371	33.36
INDIAMART	EQ	04-Jun-2021	6895.25	6959.00	7099.00	6878.15	6938.00	6930.25	6975.54	212185	14801.04	36013	71970	33.92
INDIANB	EQ	04-Jun-2021	146.60	146.60	147.95	142.15	142.35	143.40	145.77	3813824	5559.53	23746	1315620	34.50
INDIANCARD	EQ	04-Jun-2021	156.70	159.90	164.75	155.55	158.50	159.70	160.37	6878	11.03	281	4889	71.08
INDIANHUME	EQ	04-Jun-2021	228.05	229.00	230.35	221.00	221.65	221.75	224.62	167832	376.99	5675	81811	48.75
INDIGO	EQ	04-Jun-2021	1764.60	1770.00	1780.00	1747.80	1757.00	1754.45	1762.17	423366	7460.45	19387	136679	32.28
INDIGOPNTS	EQ	04-Jun-2021	2542.70	2542.70	2575.00	2468.00	2480.00	2484.00	2533.04	92503	2343.14	8804	52420	56.67
INDIGRID	IV	04-Jun-2021	132.47	133.29	134.25	132.50	133.50	133.45	133.59	127575	170.43	47	113967	89.33
INDIGRID	NJ	04-Jun-2021	1041.89	1041.00	1041.80	1040.00	1041.80	1041.80	1041.07	3500	36.44	29	3413	97.51
INDIGRID	NL	04-Jun-2021	1044.99	1043.99	1043.99	1041.99	1041.99	1041.99	1043.79	183	1.91	7	183	100.00
INDLMETER	EQ	04-Jun-2021	15.55	16.05	16.05	15.05	15.40	15.45	15.50	28734	4.46	132	25601	89.10
INDNIPPON	EQ	04-Jun-2021	359.90	364.90	365.00	358.30	360.00	359.50	360.80	48405	174.65	1505	35235	72.79
INDOCO	EQ	04-Jun-2021	392.45	392.35	399.45	390.05	391.00	391.60	394.12	248802	980.59	7411	78852	31.69
INDORAMA	EQ	04-Jun-2021	52.70	53.40	53.50	51.30	52.70	52.60	52.29	92181	48.21	782	62470	67.77
INDOSOLAR	BZ	04-Jun-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.99	327889	6.54	146	-	-
INDOSTAR	EQ	04-Jun-2021	377.90	380.00	415.00	370.15	389.70	392.90	396.65	1139364	4519.32	21838	456634	40.08
INDOTECH	EQ	04-Jun-2021	127.30	127.00	128.00	124.00	124.00	124.65	125.39	11909	14.93	381	7137	59.93
INDOTHAI	BE	04-Jun-2021	51.90	51.00	53.45	51.00	53.40	53.35	52.27	3675	1.92	16	-	-
INDOWIND	EQ	04-Jun-2021	4.30	4.45	4.50	4.35	4.50	4.50	4.49	145047	6.51	239	133963	92.36
INDRAMEDCO	EQ	04-Jun-2021	89.25	89.80	96.00	89.20	91.80	91.50	92.99	3874544	3603.04	25683	1171678	30.24
INDSWFTLAB	EQ	04-Jun-2021	86.00	86.75	87.25	83.45	86.25	86.05	84.97	142415	121.02	1668	84208	59.13
INDTERRAIN	EQ	04-Jun-2021	34.15	34.60	34.85	33.60	34.35	34.30	34.12	126331	43.10	749	80691	63.87
INDUSINDBK	EQ	04-Jun-2021	1005.75	1012.20	1023.40	1004.00	1009.60	1009.30	1011.59	4323154	43732.80	75892	711065	16.45
INDUSTOWER	EQ	04-Jun-2021	246.40	247.00	248.90	244.25	247.90	248.15	247.04	2550954	6301.85	25730	1233582	48.36
INEOSSTYRO	EQ	04-Jun-2021	1389.95	1410.00	1490.00	1392.75	1466.30	1465.50	1449.30	191532	2775.87	13980	92220	48.15
INFIBEAM	EQ	04-Jun-2021	51.25	51.65	51.70	49.50	50.15	49.90	50.22	7069296	3550.42	29498	4124664	58.35
INFOBEAN	EQ	04-Jun-2021	273.00	275.80	310.00	274.00	302.10	304.60	299.75	310641	931.15	11717	109202	35.15
INFOMEDIA	BE	04-Jun-2021	4.50	4.30	4.30	4.30	4.30	4.30	4.30	100	0.00	1	-	-
INFRABEES	EQ	04-Jun-2021	447.65	462.45	463.94	447.65	456.80	458.33	458.59	5436	24.93	200	3418	62.88
INFY	EQ	04-Jun-2021	1389.65	1393.95	1396.90	1377.65	1385.15	1385.65	1384.98	4194328	58090.75	109532	2560752	61.05
INGERRAND	EQ	04-Jun-2021	952.05	970.00	995.95	960.25	980.00	981.00	981.53	140148	1375.60	6316	65138	46.48
INNOVATIVE	SM	04-Jun-2021	8.10	8.10	8.30	7.85	8.10	8.10	8.04	39000	3.14	11	36000	92.31
INOXLEISUR	EQ	04-Jun-2021	316.95	320.00	320.90	314.00	317.50	317.35	317.82	222119	705.93	5512	97599	43.94
INOXWIND	EQ	04-Jun-2021	87.25	87.25	87.25	82.50	83.50	83.25	84.31	555338	468.20	6726	316848	57.05
INSECTICID	EQ	04-Jun-2021	551.50	555.95	574.00	550.05	557.10	557.90	563.67	72874	410.77	6109	33517	45.99
INSPIRISYS	EQ	04-Jun-2021	43.40	43.15	44.40	43.05	43.15	43.20	43.69	20783	9.08	480	16286	78.36
INTELLECT	EQ	04-Jun-2021	752.30	752.30	755.90	731.30	737.80	735.40	741.50	238832	1770.94	11855	160794	67.33
INTENTECH	EQ	04-Jun-2021	73.70	73.00	76.50	70.00	74.20	74.15	74.02	272712	201.85	4206	148192	54.34
INVENTURE	EQ	04-Jun-2021	35.20	35.20	36.95	35.05	35.50	35.50	35.65	1306992	465.95	4039	655151	50.13
IOB	EQ	04-Jun-2021	17.50	18.00	20.10	17.50	19.30	19.25	19.24	114573970	22047.19	82922	24447690	21.34
IOC	EQ	04-Jun-2021	112.45	112.50	114.95	112.40	114.45	114.60	114.13	28329820	32332.08	101458	9710161	34.28
IOLCP	EQ	04-Jun-2021	714.00	719.90	725.00	690.50	698.00	700.85	711.54	1288898	9171.04	33222	472266	36.64
IPCALAB	EQ	04-Jun-2021	2088.25	2099.00	2117.95	2052.00	2063.00	2058.85	2074.51	204526	4242.91	16440	86882	42.48
IRB	EQ	04-Jun-2021	128.65	128.80	129.70	124.45	125.00	125.30	126.19	3861759	4873.13	24986	1263584	32.72
IRBINVIT	IV	04-Jun-2021	54.71	54.50	55.00	54.40	54.98	54.89	54.83	457500	250.84	129	375000	81.97
IRCON	EQ	04-Jun-2021	46.95	47.40	47.85	47.00	47.20	47.20	47.24	1744932	824.34	8153	872830	50.02
IRCTC	EQ	04-Jun-2021	1921.80	1937.00	1937.00	1913.55	1922.00	1921.70	1924.04	359621	6919.24	20953	143451	39.89
IREDA	N5	04-Jun-2021	1300.00	1303.00	1303.00	1300.00	1300.00	1300.62	1302.64	53	0.69	6	53	100.00
IRFC	EQ	04-Jun-2021	23.60	23.55	23.95	23.45	23.75	23.70	23.66	21328589	5047.10	24473	7130284	33.43
IRFC	N2	04-Jun-2021	1265.00	1269.99	1273.98	1269.99	1273.98	1273.98	1271.99	2	0.03	2	1	50.00
IRFC	N3	04-Jun-2021	1096.00	1129.00	1129.00	1096.00	1096.00	1096.00	1112.50	20	0.22	2	10	50.00
IRFC	N8	04-Jun-2021	1310.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1	0.01	1	1	100.00
IRFC	N9	04-Jun-2021	1151.01	1151.05	1151.05	1151.03	1151.03	1151.03	1151.03	50	0.58	2	50	100.00
IRFC	NA	04-Jun-2021	1285.00	1289.96	1290.00	1283.00	1290.00	1290.00	1289.74	457	5.89	15	457	100.00
IRFC	NB	04-Jun-2021	1107.01	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	20	0.22	1	20	100.00
IRFC	NC	04-Jun-2021	1287.25	1344.99	1344.99	1344.99	1344.99	1344.99	1344.99	1	0.01	1	1	100.00
IRFC	ND	04-Jun-2021	1152.00	1123.00	1123.00	1123.00	1123.00	1123.00	1123.00	50	0.56	1	50	100.00
IRFC	NE	04-Jun-2021	1310.01	1319.00	1319.00	1278.50	1291.12	1291.12	1291.51	596	7.70	13	530	88.93
IRFC	NG	04-Jun-2021	1269.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	1199	15.08	1	1199	100.00
IRFC	NO	04-Jun-2021	1273.50	1277.75	1277.90	1272.50	1275.00	1275.00	1276.63	330	4.21	5	200	60.61
IRISDOREME	EQ	04-Jun-2021	112.50	112.95	115.90	111.85	113.00	114.40	114.22	7451	8.51	116	4662	62.57
ISEC	EQ	04-Jun-2021	603.00	603.00	607.40	583.00	590.00	593.70	594.74	759152	4514.99	22221	281963	37.14
ISFT	EQ	04-Jun-2021	84.10	85.40	87.00	82.20	87.00	86.60	85.39	21192	18.10	623	9568	45.15
ISGEC	EQ	04-Jun-2021	591.40	592.00	594.90	575.65	583.90	579.95	584.59	137734	805.18	5302	71938	52.23
ISMTLTD	BE	04-Jun-2021	16.95	17.65	17.70	16.55	17.00	16.85	16.98	153928	26.14	401	-	-
ITC	EQ	04-Jun-2021	209.05	209.50	209.70	208.00	209.55	208.75	208.53	30126021	62821.17	147023	19314602	64.11
ITDC	EQ	04-Jun-2021	386.75	388.70	403.00	387.50	393.00	393.50	395.87	211415	836.92	9894	65816	31.13
ITDCEM	EQ	04-Jun-2021	83.45	84.00	84.45	80.90	81.95	81.35	82.21	722367	593.88	5357	543559	75.25
ITI	EQ	04-Jun-2021	121.15	125.00	126.85	123.10	124.00	124.10	125.34	2486559	3116.75	21958	563559	22.66
IVC	BE	04-Jun-2021	5.65	5.65	5.90	5.60	5.85	5.85	5.82	215841	12.55	353	-	-
IVP	EQ	04-Jun-2021	127.20	127.55	127.55	124.15	126.65	124.60	124.80	2078	2.59	82	1722	82.87
IVZINGOLD	EQ	04-Jun-2021	4415.45	4396.50	4396.50	4338.00	4379.95	4379.95	4352.43	176	7.66	31	122	69.32
IVZINNIFTY	EQ	04-Jun-2021	1689.50	1720.00	1720.00	1680.00	1690.20	1690.20	1704.53	26	0.44	9	21	80.77
IZMO	EQ	04-Jun-2021	76.85	76.85	78.65	76.00	77.60	77.75	77.40	59458	46.02	731	35280	59.34
J&KBANK	EQ	04-Jun-2021	29.55	29.75	29.80	29.25	29.45	29.45	29.48	3550090	1046.63	5723	1514841	42.67
JAGRAN	EQ	04-Jun-2021	59.25	60.30	61.40	58.55	61.20	60.95	60.33	1153625	695.96	9664	622994	54.00
JAGSNPHARM	EQ	04-Jun-2021	131.05	130.95	131.90	126.00	126.45	126.45	127.72	432888	552.88	7186	165773	38.29
JAIBALAJI	EQ	04-Jun-2021	47.20	48.35	48.35	45.20	45.60	45.55	46.12	75106	34.64	645	55801	74.30
JAICORPLTD	EQ	04-Jun-2021	116.65	117.00	124.90	113.50	120.40	120.70	119.58	7992130	9556.62	52685	1692956	21.18
JAINSTUDIO	BZ	04-Jun-2021	2.45	2.45	2.45	2.45	2.45	2.45	2.45	923	0.02	8	-	-
JALAN	SM	04-Jun-2021	4.00	4.05	4.05	3.80	3.80	3.80	3.95	9000	0.36	3	9000	100.00
JAMNAAUTO	EQ	04-Jun-2021	80.50	80.95	81.90	79.70	80.55	80.40	80.59	751062	605.31	7308	480602	63.99
JASH	EQ	04-Jun-2021	414.25	415.00	416.75	410.00	411.95	410.20	411.30	10503	43.20	398	7304	69.54
JAYAGROGN	EQ	04-Jun-2021	198.45	199.00	225.00	197.75	220.50	220.60	215.24	762812	1641.84	17503	200613	26.30
JAYBARMARU	EQ	04-Jun-2021	380.25	383.00	383.20	374.00	383.00	381.85	380.49	153669	584.69	4670	111860	72.79
JAYNECOIND	EQ	04-Jun-2021	19.55	20.05	20.50	20.00	20.50	20.50	20.38	495032	100.91	761	341881	69.06
JAYSREETEA	EQ	04-Jun-2021	97.75	97.75	98.80	97.15	98.20	98.25	98.23	150817	148.14	2212	58808	38.99
JBCHEPHARM	EQ	04-Jun-2021	1507.95	1507.00	1518.15	1482.25	1510.00	1512.25	1498.22	105702	1583.65	8617	49931	47.24
JBFIND	BE	04-Jun-2021	24.75	24.75	24.80	23.60	24.45	24.60	24.31	326908	79.46	644	-	-
JBMA	EQ	04-Jun-2021	420.95	420.00	433.75	417.95	430.00	430.05	426.61	36959	157.67	2532	19884	53.80
JCHAC	EQ	04-Jun-2021	2226.25	2236.00	2244.70	2207.00	2220.00	2220.55	2218.68	30299	672.24	5331	18891	62.35
JETAIRWAYS	BZ	04-Jun-2021	104.30	103.60	105.00	100.30	104.00	103.55	102.74	85099	87.43	1874	-	-
JETFREIGHT	SM	04-Jun-2021	17.90	18.75	18.75	18.75	18.75	18.75	18.75	4000	0.75	1	4000	100.00
JETKNIT	SM	04-Jun-2021	23.95	25.10	25.10	25.10	25.10	25.10	25.10	1500	0.38	1	1500	100.00
JHS	EQ	04-Jun-2021	20.90	21.20	21.90	20.50	21.70	21.65	21.23	350137	74.35	1001	236057	67.42
JIKIND	BE	04-Jun-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.61	89119	0.55	43	-	-
JINDALPHOT	BE	04-Jun-2021	62.25	62.10	65.35	62.00	63.25	63.10	63.05	10404	6.56	97	-	-
JINDALPOLY	EQ	04-Jun-2021	802.05	805.00	808.95	792.00	806.50	804.95	800.57	73000	584.42	4726	36159	49.53
JINDALSAW	EQ	04-Jun-2021	114.40	114.95	115.15	110.70	112.00	111.80	112.30	3726029	4184.44	19257	1161075	31.16
JINDALSTEL	EQ	04-Jun-2021	397.40	396.40	401.20	393.65	397.90	398.60	397.40	6761375	26869.90	65285	1203391	17.80
JINDRILL	EQ	04-Jun-2021	115.55	116.00	118.00	113.60	113.70	114.30	116.02	81520	94.58	1864	50037	61.38
JINDWORLD	EQ	04-Jun-2021	52.70	53.25	53.65	52.00	52.85	52.45	52.68	213764	112.61	1066	65870	30.81
JISLDVREQS	EQ	04-Jun-2021	14.45	14.70	15.10	13.80	14.60	14.45	14.43	183962	26.54	547	107080	58.21
JISLJALEQS	EQ	04-Jun-2021	23.00	24.00	24.15	22.80	24.15	24.10	23.70	12271013	2908.27	11056	7662998	62.45
JITFINFRA	BE	04-Jun-2021	12.00	12.60	12.60	12.00	12.45	12.30	12.46	11866	1.48	86	-	-
JIYAECO	BE	04-Jun-2021	5.50	5.50	5.75	5.25	5.75	5.75	5.66	109322	6.18	303	-	-
JKCEMENT	EQ	04-Jun-2021	2843.80	2858.80	2872.00	2830.55	2836.00	2838.45	2848.57	130171	3708.01	3755	117463	90.24
JKIL	EQ	04-Jun-2021	182.60	184.35	184.35	180.30	181.00	180.70	181.76	116994	212.65	2552	81951	70.05
JKLAKSHMI	EQ	04-Jun-2021	549.35	554.00	554.00	538.05	540.80	541.35	544.21	391253	2129.25	11551	210330	53.76
JKPAPER	EQ	04-Jun-2021	162.65	163.00	163.40	158.45	159.40	159.35	160.80	1534849	2468.09	13079	587440	38.27
JKTYRE	EQ	04-Jun-2021	133.75	134.80	136.00	133.55	133.90	133.90	134.69	2695317	3630.32	26890	1664980	61.77
JMA	EQ	04-Jun-2021	45.25	45.90	48.75	45.45	46.15	46.80	47.76	75800	36.20	581	45897	60.55
JMCPROJECT	EQ	04-Jun-2021	111.40	112.25	114.75	109.85	113.60	112.80	111.91	190174	212.83	3366	90161	47.41
JMFINANCIL	EQ	04-Jun-2021	87.50	88.20	93.45	87.00	92.75	92.50	91.34	6383712	5830.92	33726	2074229	32.49
JMTAUTOLTD	EQ	04-Jun-2021	2.65	2.65	2.70	2.60	2.65	2.65	2.62	1216562	31.93	790	868890	71.42
JOCIL	EQ	04-Jun-2021	190.95	191.00	195.00	190.55	194.45	193.35	193.39	12730	24.62	381	8434	66.25
JPASSOCIAT	EQ	04-Jun-2021	8.80	8.90	9.00	8.60	8.70	8.70	8.70	10516678	915.34	24365	7160266	68.08
JPINFRATEC	BE	04-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	359499	9.71	204	-	-
JPPOWER	EQ	04-Jun-2021	3.85	3.90	3.95	3.80	3.85	3.90	3.86	26964859	1040.64	28398	17695697	65.63
JSL	EQ	04-Jun-2021	94.00	93.70	94.10	92.00	92.40	92.20	92.94	1883063	1750.20	6565	1480379	78.62
JSLHISAR	EQ	04-Jun-2021	176.35	176.50	178.20	174.00	177.30	177.40	175.99	482155	848.54	6357	202233	41.94
JSWENERGY	EQ	04-Jun-2021	136.15	137.80	137.80	133.50	136.50	135.10	135.05	5751647	7767.86	25946	1948238	33.87
JSWHL	EQ	04-Jun-2021	5883.65	5968.00	5968.00	5530.60	5675.00	5707.30	5724.71	5026	287.72	1582	1873	37.27
JSWISPL	EQ	04-Jun-2021	61.70	63.00	63.90	59.00	60.00	60.00	61.28	3340090	2046.70	9779	2258891	67.63
JSWSTEEL	EQ	04-Jun-2021	714.10	708.05	726.00	703.05	719.80	721.20	715.32	9653847	69056.15	113757	1601216	16.59
JTEKTINDIA	EQ	04-Jun-2021	108.30	109.00	109.70	107.50	108.15	108.15	108.36	356115	385.89	5102	117501	33.00
JUBLFOOD	EQ	04-Jun-2021	3176.60	3204.70	3239.90	3155.90	3175.50	3174.50	3201.15	748461	23959.39	47120	136229	18.20
JUBLINDS	EQ	04-Jun-2021	285.05	293.00	313.55	285.00	313.55	313.55	301.77	223017	672.99	7354	122461	54.91
JUBLINGREA	EQ	04-Jun-2021	521.85	528.80	600.00	527.95	571.00	571.85	562.91	3630077	20433.96	74327	1275254	35.13
JUBLPHARMA	EQ	04-Jun-2021	843.05	847.50	863.05	825.00	829.00	836.50	844.02	388083	3275.49	12570	179271	46.19
JUMPNET	EQ	04-Jun-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	161658	14.06	165	161558	99.94
JUNIORBEES	EQ	04-Jun-2021	405.67	409.95	410.80	400.55	407.00	407.16	406.65	90464	367.87	6272	54648	60.41
JUSTDIAL	EQ	04-Jun-2021	930.55	937.50	965.00	923.00	956.70	952.75	941.90	3271525	30814.45	70485	690883	21.12
JYOTHYLAB	EQ	04-Jun-2021	157.10	157.85	163.90	157.20	160.00	159.25	161.02	1839727	2962.28	17967	897734	48.80
JYOTISTRUC	BZ	04-Jun-2021	5.25	5.00	5.40	5.00	5.00	5.00	5.00	30979	1.55	33	-	-
KABRAEXTRU	EQ	04-Jun-2021	193.80	196.70	198.00	190.00	192.00	191.75	192.73	93210	179.64	8044	39502	42.38
KAJARIACER	EQ	04-Jun-2021	997.90	999.70	1010.00	982.00	985.30	989.55	998.16	339620	3389.95	15679	252804	74.44
KAKATCEM	EQ	04-Jun-2021	251.85	253.50	253.80	241.50	245.00	243.75	245.55	24621	60.46	1155	16068	65.26
KALPATPOWR	EQ	04-Jun-2021	429.85	432.40	442.00	432.10	436.00	438.25	437.98	456525	1999.47	11195	189167	41.44
KALYANIFRG	BE	04-Jun-2021	197.20	190.05	207.05	190.05	207.05	207.05	201.36	4617	9.30	114	-	-
KALYANKJIL	EQ	04-Jun-2021	71.10	72.25	82.65	72.20	79.95	80.85	78.53	23826899	18711.15	112164	7365191	30.91
KAMATHOTEL	BE	04-Jun-2021	49.85	50.50	52.30	47.45	52.05	51.90	51.45	203825	104.86	1288	-	-
KAMDHENU	EQ	04-Jun-2021	163.25	163.80	167.40	160.20	162.60	162.80	163.76	277137	453.83	5221	152174	54.91
KANANIIND	EQ	04-Jun-2021	5.20	5.30	5.45	5.00	5.35	5.35	5.32	62381	3.32	227	49854	79.92
KANORICHEM	EQ	04-Jun-2021	124.60	124.95	128.50	122.55	128.45	127.25	125.51	43178	54.19	529	28605	66.25
KANPRPLA	EQ	04-Jun-2021	237.25	244.05	244.05	225.65	227.00	226.75	230.30	97665	224.93	2939	65218	66.78
KANSAINER	EQ	04-Jun-2021	575.20	580.00	590.00	571.25	580.70	579.65	579.60	118010	683.99	4743	52605	44.58
KAPSTON	BE	04-Jun-2021	89.85	89.85	90.95	89.85	90.00	90.00	90.03	992	0.89	27	-	-
KARDA	EQ	04-Jun-2021	188.05	188.90	191.90	185.10	187.40	187.95	187.76	102361	192.19	1429	43712	42.70
KARMAENG	EQ	04-Jun-2021	15.20	15.65	15.95	15.00	15.95	15.95	15.74	14085	2.22	131	9083	64.49
KARURVYSYA	EQ	04-Jun-2021	55.75	56.30	56.30	55.20	55.30	55.30	55.61	1531119	851.49	7388	967150	63.17
KAYA	EQ	04-Jun-2021	314.85	315.25	372.00	314.80	355.45	356.85	348.16	478135	1664.66	14549	159850	33.43
KCP	EQ	04-Jun-2021	108.65	109.20	109.35	106.00	107.00	106.90	107.68	256632	276.35	2682	152573	59.45
KCPSUGIND	EQ	04-Jun-2021	22.20	22.30	23.70	22.10	22.90	22.90	22.98	982999	225.85	2289	636022	64.70
KDDL	EQ	04-Jun-2021	286.80	290.05	301.10	287.15	301.10	301.10	298.36	13852	41.33	360	8836	63.79
KEC	EQ	04-Jun-2021	406.05	408.00	410.00	403.35	405.35	405.70	405.50	153843	623.83	6233	78845	51.25
KECL	BE	04-Jun-2021	20.65	20.25	21.00	20.10	20.60	20.40	20.42	87629	17.89	412	-	-
KEERTI	EQ	04-Jun-2021	21.85	21.90	21.95	21.75	21.90	21.80	21.83	21585	4.71	103	15796	73.18
KEI	EQ	04-Jun-2021	664.30	670.50	718.90	665.55	711.00	706.60	692.34	825988	5718.65	31273	201100	24.35
KELLTONTEC	EQ	04-Jun-2021	75.45	76.25	79.25	76.25	77.10	76.95	77.69	3564889	2769.60	14381	1090147	30.58
KENNAMET	EQ	04-Jun-2021	1205.40	1220.00	1233.00	1198.25	1199.60	1201.60	1214.72	7140	86.73	1167	2961	41.47
KERNEX	BE	04-Jun-2021	51.85	51.80	51.80	49.30	50.50	50.50	49.71	14423	7.17	143	-	-
KESORAMIND	EQ	04-Jun-2021	81.60	81.05	83.55	80.75	80.90	81.10	82.01	1040138	853.05	6130	464426	44.65
KEYFINSERV	EQ	04-Jun-2021	68.20	68.50	71.50	66.10	68.70	68.05	67.76	5325	3.61	120	3153	59.21
KHADIM	EQ	04-Jun-2021	159.25	161.00	161.00	157.00	159.10	158.85	159.02	33515	53.30	1657	18675	55.72
KHAICHEM	EQ	04-Jun-2021	34.25	34.50	34.90	33.50	33.60	33.65	33.91	242392	82.18	3029	129604	53.47
KHANDSE	EQ	04-Jun-2021	18.05	18.45	18.50	17.55	18.40	18.40	18.21	1851	0.34	34	1363	73.64
KICL	EQ	04-Jun-2021	1701.95	1728.15	1864.00	1703.20	1851.90	1842.65	1776.48	7574	134.55	859	4532	59.84
KILITCH	BE	04-Jun-2021	161.55	162.00	164.00	155.20	160.90	160.80	160.99	7223	11.63	97	-	-
KINGFA	EQ	04-Jun-2021	969.00	979.00	1065.90	978.05	1065.90	1052.35	1028.80	44815	461.06	2837	33252	74.20
KIOCL	EQ	04-Jun-2021	280.40	294.40	294.40	286.10	294.40	294.40	293.74	133289	391.52	1310	84250	63.21
KIRIINDUS	EQ	04-Jun-2021	516.10	514.00	619.30	513.00	587.50	594.70	584.47	5474722	31997.96	149204	1089554	19.90
KIRLFER	EQ	04-Jun-2021	244.35	245.40	249.00	244.35	246.10	245.90	246.62	80457	198.43	2848	41629	51.74
KIRLOSBROS	EQ	04-Jun-2021	429.45	428.40	450.90	422.00	450.90	450.90	444.24	193211	858.31	5156	130414	67.50
KIRLOSENG	EQ	04-Jun-2021	228.75	230.10	260.00	228.00	254.00	253.55	246.51	1653431	4075.87	22493	630612	38.14
KIRLOSIND	EQ	04-Jun-2021	1845.20	1841.00	1886.00	1806.00	1820.00	1817.10	1843.86	8929	164.64	1123	3436	38.48
KITEX	EQ	04-Jun-2021	114.20	114.35	114.85	112.50	113.60	113.70	113.62	209349	237.87	3079	100466	47.99
KKCL	EQ	04-Jun-2021	903.70	904.00	919.10	853.60	890.00	890.50	886.93	11027	97.80	969	4206	38.14
KKVAPOW	SM	04-Jun-2021	375.00	375.00	375.00	375.00	375.00	375.00	375.00	250	0.94	1	250	100.00
KMSUGAR	EQ	04-Jun-2021	19.50	19.75	19.75	19.15	19.65	19.50	19.46	509937	99.24	1361	325490	63.83
KNRCON	EQ	04-Jun-2021	223.75	224.70	231.60	224.00	228.20	229.05	228.85	796442	1822.63	14416	316523	39.74
KOKUYOCMLN	EQ	04-Jun-2021	65.75	66.00	66.00	63.65	64.50	64.70	64.84	519014	336.54	4139	259627	50.02
KOLTEPATIL	EQ	04-Jun-2021	225.30	227.40	230.00	225.45	227.00	227.65	228.47	307004	701.41	5897	133319	43.43
KOPRAN	EQ	04-Jun-2021	197.95	201.90	203.65	191.00	192.45	192.15	196.04	889997	1744.73	9771	421890	47.40
KOTAKBANK	EQ	04-Jun-2021	1814.20	1820.00	1820.95	1797.00	1814.00	1811.20	1809.99	1508706	27307.49	69129	754904	50.04
KOTAKBKETF	EQ	04-Jun-2021	358.79	359.00	360.50	355.10	356.31	355.65	356.34	416786	1485.18	906	279204	66.99
KOTAKGOLD	EQ	04-Jun-2021	427.20	425.95	425.95	422.00	423.50	423.70	423.20	37146	157.20	1301	24350	65.55
KOTAKIT	EQ	04-Jun-2021	27.90	27.90	28.00	26.90	27.40	27.24	27.49	16298	4.48	214	14147	86.80
KOTAKNIFTY	EQ	04-Jun-2021	164.08	188.70	188.70	163.60	164.18	164.05	164.20	16759	27.52	351	9442	56.34
KOTAKNV20	EQ	04-Jun-2021	83.03	83.90	84.28	83.00	84.02	83.69	83.69	4218	3.53	131	2404	56.99
KOTAKPSUBK	EQ	04-Jun-2021	242.99	245.00	246.24	241.17	244.00	243.99	244.48	99020	242.09	907	50078	50.57
KOTARISUG	EQ	04-Jun-2021	38.25	38.60	38.95	36.80	38.25	37.80	37.82	330228	124.88	1777	186552	56.49
KOTHARIPET	EQ	04-Jun-2021	39.50	39.85	41.00	36.15	39.30	39.30	39.31	259124	101.85	1546	102694	39.63
KOTHARIPRO	EQ	04-Jun-2021	80.70	82.90	82.95	79.50	80.75	80.05	81.22	15966	12.97	283	11180	70.02
KPITTECH	EQ	04-Jun-2021	239.75	240.00	256.00	236.55	241.50	239.40	245.56	1088890	2673.93	20611	414132	38.03
KPRMILL	EQ	04-Jun-2021	1546.65	1563.90	1573.95	1531.50	1535.00	1536.15	1541.14	28206	434.69	5537	23429	83.06
KRBL	EQ	04-Jun-2021	228.50	230.45	232.00	226.00	227.00	227.30	228.03	924813	2108.84	12855	396014	42.82
KREBSBIO	EQ	04-Jun-2021	122.70	124.50	127.00	122.00	123.80	122.55	123.38	16874	20.82	426	10145	60.12
KRIDHANINF	BE	04-Jun-2021	5.00	5.25	5.25	4.75	5.25	5.10	5.03	682250	34.30	373	-	-
KRISHANA	EQ	04-Jun-2021	87.00	86.55	88.90	86.50	87.20	87.05	87.11	7570	6.59	146	6539	86.38
KSB	EQ	04-Jun-2021	1014.70	1001.20	1026.55	1001.20	1017.00	1017.55	1016.31	40716	413.80	4009	23400	57.47
KSCL	EQ	04-Jun-2021	707.85	711.40	714.15	705.50	709.85	709.20	708.74	143426	1016.51	6247	75461	52.61
KSL	EQ	04-Jun-2021	368.55	371.00	377.80	369.55	375.50	375.90	374.47	101724	380.93	4357	38841	38.18
KSOLVES	SM	04-Jun-2021	1603.55	390.00	413.00	390.00	413.00	413.00	402.00	9600	38.59	8	4800	50.00
KTKBANK	EQ	04-Jun-2021	63.60	63.80	65.75	63.60	65.00	65.20	64.97	4200667	2729.03	16652	1538614	36.63
KUANTUM	EQ	04-Jun-2021	70.60	71.45	71.45	69.25	70.35	69.75	70.56	75127	53.01	879	31024	41.30
L&TFH	EQ	04-Jun-2021	93.40	93.50	97.95	93.35	97.20	97.50	95.94	33716071	32347.75	105715	10370936	30.76
L&TFINANCE	N7	04-Jun-2021	1005.05	1190.00	1190.00	1045.00	1060.00	1060.00	1096.25	40	0.44	4	30	75.00
L&TFINANCE	N8	04-Jun-2021	1045.90	1040.11	1040.11	1040.00	1040.00	1040.04	1040.05	45	0.47	3	45	100.00
L&TFINANCE	NA	04-Jun-2021	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	25	0.31	1	25	100.00
L&TFINANCE	NC	04-Jun-2021	1099.80	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	9	0.10	1	9	100.00
L&TFINANCE	NE	04-Jun-2021	1075.00	1076.00	1080.00	1075.55	1075.55	1075.55	1077.39	8	0.09	5	8	100.00
L&TFINANCE	NG	04-Jun-2021	1152.50	1155.00	1170.00	1155.00	1170.00	1170.00	1160.00	300	3.48	3	200	66.67
L&TFINANCE	NQ	04-Jun-2021	1075.00	1075.00	1088.99	1075.00	1088.99	1088.99	1088.61	37	0.40	2	37	100.00
L&TFINANCE	NU	04-Jun-2021	1137.18	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	5	0.06	1	5	100.00
L&TFINANCE	NX	04-Jun-2021	903.50	906.60	906.60	906.60	906.60	906.60	906.60	1	0.01	1	1	100.00
L&TFINANCE	NY	04-Jun-2021	1061.55	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	04-Jun-2021	1070.55	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
LAGNAM	SM	04-Jun-2021	26.50	27.75	27.80	27.00	27.75	27.75	27.65	33000	9.12	11	30000	90.91
LAKPRE	BZ	04-Jun-2021	5.10	4.85	5.25	4.85	5.00	5.00	5.23	3201	0.17	29	-	-
LALPATHLAB	EQ	04-Jun-2021	2899.10	2896.10	2919.90	2850.10	2866.75	2868.10	2881.84	170646	4917.75	15910	49628	29.08
LAMBODHARA	EQ	04-Jun-2021	70.50	70.55	73.50	70.00	71.30	71.90	72.03	196544	141.56	2395	91821	46.72
LAOPALA	EQ	04-Jun-2021	282.55	284.00	294.05	278.50	283.10	283.10	287.44	670521	1927.37	17162	220736	32.92
LASA	EQ	04-Jun-2021	73.85	73.75	75.75	73.75	74.95	74.95	74.86	142878	106.96	2349	67058	46.93
LAURUSLABS	EQ	04-Jun-2021	537.35	537.35	549.75	536.00	549.50	546.70	542.70	1989571	10797.48	39473	841330	42.29
LAXMIMACH	EQ	04-Jun-2021	6575.20	6650.00	6898.00	6594.70	6810.05	6809.00	6797.14	9573	650.69	2787	5496	57.41
LCCINFOTEC	BE	04-Jun-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.84	669364	12.29	291	-	-
LEMONTREE	EQ	04-Jun-2021	42.95	43.05	45.00	43.05	44.50	44.45	44.41	10317930	4582.43	36911	3337038	32.34
LEXUS	SM	04-Jun-2021	12.75	12.55	12.55	12.15	12.15	12.15	12.19	21000	2.56	21	20000	95.24
LFIC	EQ	04-Jun-2021	80.20	80.65	82.00	79.40	81.00	81.15	81.11	981	0.80	38	625	63.71
LGBBROSLTD	EQ	04-Jun-2021	329.95	332.00	334.00	327.55	332.00	330.40	331.11	91912	304.33	2887	50224	54.64
LGBFORGE	EQ	04-Jun-2021	4.30	4.25	4.50	4.25	4.50	4.50	4.42	92883	4.11	197	73665	79.31
LGHL	SM	04-Jun-2021	14.00	14.65	14.65	14.65	14.65	14.65	14.65	16000	2.34	2	16000	100.00
LIBAS	EQ	04-Jun-2021	51.70	53.00	54.25	51.00	53.40	53.40	52.90	1548125	819.03	2617	1170854	75.63
LIBERTSHOE	EQ	04-Jun-2021	145.65	146.55	146.55	142.00	146.00	143.75	143.61	154192	221.44	2870	83052	53.86
LICHSGFIN	EQ	04-Jun-2021	499.60	503.00	537.95	501.00	529.00	530.20	524.51	23367435	122565.24	265516	3943457	16.88
LICNETFGSC	EQ	04-Jun-2021	22.01	21.91	22.15	21.91	22.00	21.95	21.99	17676	3.89	112	14930	84.46
LICNETFN50	EQ	04-Jun-2021	197.96	197.97	197.97	192.03	197.97	197.97	197.11	107	0.21	23	107	100.00
LICNETFSEN	EQ	04-Jun-2021	552.78	558.90	574.48	545.07	547.12	547.12	550.44	113	0.62	54	73	64.60
LICNFNHGP	EQ	04-Jun-2021	164.06	164.10	167.49	164.00	165.95	165.94	165.96	575	0.95	134	283	49.22
LIKHITHA	EQ	04-Jun-2021	398.40	402.35	402.35	390.15	395.20	397.30	397.44	109838	436.55	5237	56934	51.83
LINCOLN	EQ	04-Jun-2021	292.60	293.90	294.20	288.25	289.00	289.10	290.29	95071	275.98	3149	44490	46.80
LINCPEN	EQ	04-Jun-2021	164.80	165.55	193.05	165.35	188.25	185.70	179.09	49753	89.10	1482	34808	69.96
LINDEINDIA	EQ	04-Jun-2021	1607.45	1610.00	1629.90	1595.00	1609.95	1607.10	1608.88	72231	1162.11	5107	37569	52.01
LIQUIDBEES	EQ	04-Jun-2021	1000.00	1002.30	1002.30	998.30	1000.01	1000.00	1000.00	1340408	13404.14	7230	1169176	87.23
LIQUIDETF	EQ	04-Jun-2021	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	15598	155.98	86	10861	69.63
LODHA	EQ	04-Jun-2021	622.70	628.00	634.00	621.00	630.00	627.70	628.88	190382	1197.28	4701	97779	51.36
LOKESHMACH	BE	04-Jun-2021	43.15	44.10	45.30	42.90	45.25	45.00	44.52	10191	4.54	87	-	-
LOTUSEYE	EQ	04-Jun-2021	44.75	45.20	48.90	43.15	46.00	45.75	45.91	26304	12.08	395	15704	59.70
LOVABLE	BE	04-Jun-2021	131.60	132.00	133.90	128.00	131.00	129.60	130.00	61052	79.37	819	-	-
LPDC	EQ	04-Jun-2021	2.40	2.45	2.50	2.40	2.50	2.50	2.46	43826	1.08	106	37845	86.35
LSIL	BE	04-Jun-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.19	6688363	146.58	4284	-	-
LT	EQ	04-Jun-2021	1510.85	1518.95	1547.25	1516.90	1536.15	1537.55	1535.23	5677538	87163.06	151979	2891662	50.93
LTI	EQ	04-Jun-2021	3837.50	3849.00	3879.60	3830.00	3855.00	3856.60	3859.84	170587	6584.38	20053	94501	55.40
LTMFEOF2R	MF	04-Jun-2021	17.12	17.12	17.20	17.12	17.20	17.20	17.16	4550	0.78	2	4550	100.00
LTTS	EQ	04-Jun-2021	2701.65	2704.00	2779.50	2688.00	2729.80	2720.90	2750.60	432106	11885.52	21411	132731	30.72
LUMAXIND	EQ	04-Jun-2021	1632.80	1648.00	1708.95	1645.00	1675.00	1670.85	1682.65	10162	170.99	1416	4747	46.71
LUMAXTECH	EQ	04-Jun-2021	145.60	146.95	149.90	142.70	148.50	148.30	147.26	201129	296.18	3680	88085	43.80
LUPIN	EQ	04-Jun-2021	1232.40	1243.50	1244.00	1223.00	1230.85	1231.50	1234.26	1507257	18603.47	32078	304446	20.20
LUXIND	EQ	04-Jun-2021	3249.60	3363.00	3413.00	3220.00	3251.00	3251.50	3316.32	140273	4651.90	19102	59441	42.38
LXCHEM	EQ	04-Jun-2021	222.70	223.70	223.85	220.30	221.00	221.00	221.81	1016541	2254.78	19840	467258	45.97
LYKALABS	BE	04-Jun-2021	66.65	68.85	69.95	67.20	69.95	69.10	69.23	164479	113.87	1214	-	-
LYPSAGEMS	EQ	04-Jun-2021	4.60	4.60	4.80	4.60	4.80	4.80	4.75	51418	2.44	117	37985	73.87
M&M	EQ	04-Jun-2021	802.05	814.00	814.00	803.10	804.20	804.60	807.21	5084092	41039.55	115551	2280871	44.86
M&MFIN	EQ	04-Jun-2021	162.85	163.00	169.40	162.50	168.00	168.15	166.59	20284196	33791.11	111226	6901200	34.02
M&MFIN	N2	04-Jun-2021	1090.00	1090.00	1090.00	1080.00	1090.00	1090.00	1082.96	135	1.46	14	100	74.07
M&MFIN	N3	04-Jun-2021	1650.00	1661.00	1661.00	1551.05	1660.00	1660.00	1606.35	382	6.14	21	250	65.45
M100	EQ	04-Jun-2021	27.74	27.74	27.90	27.60	27.70	27.70	27.72	85154	23.60	1483	61115	71.77
M14RG	MF	04-Jun-2021	10.79	10.88	10.88	10.88	10.88	10.88	10.88	1000	0.11	1	1000	100.00
M15RD	MF	04-Jun-2021	10.90	10.95	10.95	9.90	10.50	10.50	10.51	15000	1.58	5	15000	100.00
M17RG	MF	04-Jun-2021	10.00	10.50	10.50	10.50	10.50	10.50	10.50	1500	0.16	2	1500	100.00
M50	EQ	04-Jun-2021	155.12	154.97	156.00	153.75	155.10	155.10	154.66	529	0.82	56	364	68.81
MAANALU	EQ	04-Jun-2021	204.10	208.00	210.00	203.70	204.70	204.65	206.69	50227	103.82	1555	21118	42.05
MACPOWER	EQ	04-Jun-2021	104.75	106.05	108.55	103.05	106.00	105.05	105.78	49989	52.88	344	32467	64.95
MADHAV	EQ	04-Jun-2021	57.30	57.80	57.95	55.60	55.75	55.95	56.59	22559	12.77	529	15613	69.21
MADHUCON	EQ	04-Jun-2021	5.15	5.20	5.40	5.10	5.40	5.35	5.36	62944	3.37	182	50339	79.97
MADRASFERT	EQ	04-Jun-2021	29.25	29.25	29.45	28.85	29.15	29.15	29.19	108270	31.60	637	61178	56.51
MAESGETF	EQ	04-Jun-2021	26.76	26.73	26.82	26.66	26.75	26.75	26.74	6494	1.74	85	4180	64.37
MAFANG	EQ	04-Jun-2021	48.95	48.90	49.15	48.25	48.40	48.39	48.41	460122	222.75	2417	412299	89.61
MAGADSUGAR	EQ	04-Jun-2021	218.90	219.95	222.00	209.90	214.00	213.90	215.01	121835	261.95	2974	64690	53.10
MAGMA	EQ	04-Jun-2021	157.55	165.40	165.40	157.25	165.40	165.40	164.63	8652395	14244.03	19220	4772638	55.16
MAGMA	N1	04-Jun-2021	1001.07	1005.06	1005.06	1005.05	1005.05	1005.05	1005.06	15	0.15	2	15	100.00
MAGMA	N7	04-Jun-2021	1021.06	1022.00	1022.00	1021.06	1021.06	1021.06	1021.15	100	1.02	2	100	100.00
MAGNUM	BE	04-Jun-2021	5.85	5.80	6.10	5.60	6.00	5.95	5.93	26858	1.59	68	-	-
MAHABANK	EQ	04-Jun-2021	25.70	26.30	29.75	25.80	29.20	29.05	28.36	115224195	32676.16	100852	30392230	26.38
MAHAPEXLTD	BE	04-Jun-2021	89.95	89.95	91.90	88.00	90.00	90.00	89.23	4423	3.95	39	-	-
MAHASTEEL	EQ	04-Jun-2021	88.90	89.05	94.45	88.75	92.10	92.35	92.22	81042	74.74	889	51045	62.99
MAHEPC	EQ	04-Jun-2021	153.30	154.95	154.95	151.35	154.10	153.10	153.37	120238	184.41	2080	72901	60.63
MAHESHWARI	EQ	04-Jun-2021	112.00	113.65	113.70	109.50	110.00	110.05	110.37	24025	26.52	624	17309	72.05
MAHINDCIE	EQ	04-Jun-2021	208.70	209.30	229.00	209.30	227.00	226.40	221.83	2072563	4597.53	32854	653218	31.52
MAHLIFE	EQ	04-Jun-2021	565.80	575.00	584.70	566.50	573.70	573.45	575.76	158363	911.78	8778	74076	46.78
MAHLOG	EQ	04-Jun-2021	544.35	547.20	578.10	547.20	553.80	551.90	562.08	476839	2680.21	19306	179990	37.75
MAHSCOOTER	EQ	04-Jun-2021	3798.60	3819.65	3899.00	3803.00	3881.60	3878.10	3853.55	13105	505.01	1415	8880	67.76
MAHSEAMLES	EQ	04-Jun-2021	289.00	289.90	290.90	285.10	286.70	286.65	287.68	108076	310.91	3534	76009	70.33
MAITHANALL	EQ	04-Jun-2021	846.35	851.00	865.00	830.05	833.00	833.05	843.38	80029	674.95	5326	37214	46.50
MAJESCO	EQ	04-Jun-2021	76.20	76.50	80.00	76.30	80.00	80.00	78.91	511887	403.93	3658	386342	75.47
MALUPAPER	EQ	04-Jun-2021	35.75	36.80	37.65	33.60	34.10	34.15	35.53	709205	251.98	4664	376643	53.11
MAN50ETF	EQ	04-Jun-2021	160.50	161.01	161.40	160.30	160.80	160.79	160.80	774	1.24	53	599	77.39
MANAKALUCO	BE	04-Jun-2021	19.95	20.45	20.90	19.35	20.40	20.20	20.46	142643	29.18	508	-	-
MANAKCOAT	EQ	04-Jun-2021	15.30	15.30	15.65	14.90	14.95	15.00	15.14	51443	7.79	300	27784	54.01
MANAKSIA	EQ	04-Jun-2021	61.85	64.00	64.00	60.50	62.90	63.00	62.39	147185	91.83	2061	74400	50.55
MANAKSTEEL	EQ	04-Jun-2021	29.05	30.45	30.45	27.70	28.50	28.35	28.72	239217	68.70	1421	163275	68.25
MANALIPETC	EQ	04-Jun-2021	80.70	81.30	83.00	79.85	83.00	81.15	80.98	977509	791.59	4991	651861	66.69
MANAPPURAM	EQ	04-Jun-2021	164.50	164.20	164.20	161.00	162.20	162.45	162.36	6487583	10532.95	38945	2089544	32.21
MANAV	SM	04-Jun-2021	5.15	5.15	5.15	5.15	5.15	5.15	5.15	40000	2.06	3	40000	100.00
MANGALAM	EQ	04-Jun-2021	134.55	135.60	137.45	134.40	136.50	136.35	136.34	136892	186.65	2125	83355	60.89
MANGCHEFER	EQ	04-Jun-2021	84.75	85.25	85.90	83.50	85.70	85.20	84.79	381748	323.68	3062	240690	63.05
MANGLMCEM	EQ	04-Jun-2021	305.65	307.00	308.95	302.45	304.95	304.55	304.70	25154	76.64	1242	16654	66.21
MANGTIMBER	EQ	04-Jun-2021	12.90	12.35	12.90	12.30	12.30	12.30	12.47	20277	2.53	97	16127	79.53
MANINDS	EQ	04-Jun-2021	102.40	103.15	104.00	100.05	102.00	101.65	102.57	625777	641.84	6044	350069	55.94
MANINFRA	EQ	04-Jun-2021	54.35	54.70	56.10	54.20	55.50	55.40	55.34	3198345	1770.00	8354	1418622	44.35
MANUGRAPH	EQ	04-Jun-2021	12.10	12.10	12.30	11.90	12.30	12.30	12.16	34247	4.16	108	22944	67.00
MANXT50	EQ	04-Jun-2021	384.98	385.47	387.91	385.27	387.91	387.90	387.34	2401	9.30	53	1944	80.97
MARALOVER	EQ	04-Jun-2021	39.85	40.90	41.80	39.30	40.95	40.85	40.66	29849	12.14	326	20949	70.18
MARATHON	EQ	04-Jun-2021	64.75	66.40	67.95	65.10	67.95	67.95	67.33	139785	94.12	1356	100784	72.10
MARICO	EQ	04-Jun-2021	496.45	494.00	495.50	485.00	487.00	486.90	489.89	2176435	10662.14	23138	1056901	48.56
MARINE	EQ	04-Jun-2021	75.55	75.50	77.95	74.90	75.70	75.60	76.06	498442	379.09	3024	149634	30.02
MARKSANS	EQ	04-Jun-2021	72.60	72.75	73.30	71.25	71.75	71.75	72.15	2199299	1586.89	12137	1000471	45.49
MARSHALL	SM	04-Jun-2021	16.70	16.15	17.35	16.05	17.35	17.10	16.61	12000	1.99	4	9000	75.00
MARUTI	EQ	04-Jun-2021	7209.50	7200.00	7272.00	7151.10	7219.50	7214.70	7218.27	575591	41547.74	52647	228971	39.78
MASFIN	EQ	04-Jun-2021	913.00	924.70	944.95	912.20	919.00	918.15	931.89	34036	317.18	3693	12190	35.82
MASKINVEST	BE	04-Jun-2021	22.40	23.45	23.45	23.45	23.45	23.45	23.45	250	0.06	7	-	-
MASTEK	EQ	04-Jun-2021	1929.25	1930.00	1967.80	1912.90	1960.00	1954.30	1935.69	117757	2279.41	11267	49511	42.05
MATRIMONY	EQ	04-Jun-2021	896.35	910.00	924.25	891.00	899.90	902.30	914.33	23252	212.60	2160	13015	55.97
MAWANASUG	EQ	04-Jun-2021	52.70	53.35	53.90	51.75	52.50	52.35	52.62	119529	62.90	907	75235	62.94
MAXHEALTH	EQ	04-Jun-2021	244.90	246.80	254.00	243.00	245.70	245.85	249.60	4966973	12397.80	49107	2389676	48.11
MAXIND	EQ	04-Jun-2021	69.90	70.00	75.90	70.00	73.85	73.60	73.91	2254563	1666.45	14197	984514	43.67
MAXVIL	EQ	04-Jun-2021	73.95	73.10	75.00	72.70	73.00	73.25	73.60	204600	150.58	2242	117252	57.31
MAYURUNIQ	EQ	04-Jun-2021	467.70	474.80	490.00	471.05	487.00	486.70	482.45	275810	1330.63	13324	140420	50.91
MAZDA	EQ	04-Jun-2021	651.45	652.45	659.50	642.00	645.55	654.30	651.85	16763	109.27	828	9004	53.71
MAZDOCK	EQ	04-Jun-2021	217.15	218.45	231.00	217.50	229.20	228.80	226.35	5123402	11596.70	55888	1312856	25.62
MBAPL	EQ	04-Jun-2021	91.15	95.70	95.70	91.50	94.00	92.65	92.78	3739	3.47	76	3107	83.10
MBECL	BE	04-Jun-2021	7.90	8.05	8.25	8.00	8.25	8.25	8.13	75481	6.14	112	-	-
MBLINFRA	EQ	04-Jun-2021	23.65	23.90	23.90	22.70	22.85	22.95	23.16	111292	25.78	562	75121	67.50
MC1RG	MF	04-Jun-2021	14.40	14.50	14.50	14.00	14.00	14.00	14.25	20	0.00	2	10	50.00
MCDHOLDING	EQ	04-Jun-2021	49.45	49.45	51.75	47.55	49.75	48.75	48.77	141066	68.80	1157	69683	49.40
MCDOWELL-N	EQ	04-Jun-2021	614.20	617.00	644.80	611.30	629.00	629.35	632.30	6477511	40957.26	120963	1370019	21.15
MCL	EQ	04-Jun-2021	85.60	86.45	86.45	84.70	84.75	85.30	85.29	15024	12.81	194	11552	76.89
MCLEODRUSS	EQ	04-Jun-2021	36.20	37.95	38.00	36.50	38.00	38.00	37.83	2812911	1064.22	3039	1733963	61.64
MCX	EQ	04-Jun-2021	1559.75	1560.00	1582.00	1550.45	1575.00	1575.25	1568.49	146671	2300.53	10375	77660	52.95
MEGASOFT	BE	04-Jun-2021	12.50	12.65	12.80	12.40	12.80	12.70	12.60	38141	4.81	167	-	-
MELSTAR	BZ	04-Jun-2021	2.30	2.30	2.35	2.30	2.30	2.30	2.33	4981	0.12	18	-	-
MENONBE	EQ	04-Jun-2021	68.55	68.80	71.30	67.10	70.45	70.40	69.87	196977	137.63	2429	86345	43.84
MEP	EQ	04-Jun-2021	21.80	21.60	23.45	21.45	22.75	23.10	22.82	1050143	239.62	2903	512986	48.85
MERCATOR	EQ	04-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	429323	5.80	109	429323	100.00
METALFORGE	BZ	04-Jun-2021	6.00	6.30	6.30	5.80	6.05	6.05	5.89	74199	4.37	73	-	-
METROPOLIS	EQ	04-Jun-2021	2452.85	2485.00	2708.95	2460.00	2548.00	2527.60	2611.17	822022	21464.42	85113	155424	18.91
MFSL	EQ	04-Jun-2021	959.05	967.85	986.00	952.10	957.00	958.00	968.41	1398765	13545.84	42919	256220	18.32
MGEL	EQ	04-Jun-2021	46.75	47.00	47.50	43.65	45.85	45.05	46.51	44679	20.78	170	32793	73.40
MGL	EQ	04-Jun-2021	1187.30	1187.30	1192.50	1170.45	1176.50	1182.10	1179.56	353619	4171.16	15122	153218	43.33
MHHL	SM	04-Jun-2021	29.30	30.55	30.75	29.60	30.75	30.75	30.63	87000	26.65	29	60000	68.97
MHRIL	EQ	04-Jun-2021	257.85	259.30	272.00	257.45	262.00	261.15	264.75	1643210	4350.45	23992	610979	37.18
MIC	BE	04-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	252137	3.53	49	-	-
MIDHANI	EQ	04-Jun-2021	194.10	195.00	195.70	191.35	192.95	192.45	193.54	324477	627.99	5698	158536	48.86
MINDACORP	EQ	04-Jun-2021	135.95	134.50	136.45	132.00	133.95	133.00	133.84	1078865	1444.00	15070	479112	44.41
MINDAIND	EQ	04-Jun-2021	589.85	588.50	599.40	585.00	587.70	589.00	590.97	184345	1089.42	7891	69918	37.93
MINDSPACE	RR	04-Jun-2021	282.09	281.00	284.60	276.00	277.25	277.41	278.49	517400	1440.90	735	344000	66.49
MINDTECK	EQ	04-Jun-2021	75.60	79.35	79.35	72.00	75.10	76.95	77.44	341368	264.36	2928	178725	52.36
MINDTREE	EQ	04-Jun-2021	2371.05	2358.30	2416.00	2351.00	2369.00	2369.95	2379.27	533219	12686.73	26837	119311	22.38
MIRCELECTR	EQ	04-Jun-2021	17.05	17.20	17.45	16.60	17.30	17.30	17.07	1011505	172.71	1415	652492	64.51
MIRZAINT	EQ	04-Jun-2021	54.40	54.85	54.85	52.85	53.55	53.50	53.68	535844	287.65	4388	269326	50.26
MITCON	SM	04-Jun-2021	34.80	34.80	34.80	33.10	33.10	33.10	34.12	10000	3.41	4	10000	100.00
MITTAL	EQ	04-Jun-2021	12.30	12.30	12.60	12.20	12.30	12.30	12.42	91453	11.36	311	52209	57.09
MMFL	EQ	04-Jun-2021	484.05	490.00	536.95	482.75	516.80	518.20	517.53	66563	344.48	2203	35115	52.75
MMP	EQ	04-Jun-2021	98.45	101.00	104.00	98.90	101.50	102.65	102.13	59799	61.07	801	42095	70.39
MMTC	EQ	04-Jun-2021	57.50	57.50	61.40	56.70	58.70	58.90	59.25	15433607	9144.93	43877	2705935	17.53
MODIRUBBER	BE	04-Jun-2021	74.35	74.55	75.00	73.25	73.50	74.00	73.76	2637	1.95	77	-	-
MODISNME	EQ	04-Jun-2021	62.45	64.80	64.80	61.60	62.00	61.90	62.52	50673	31.68	605	35028	69.13
MOHITIND	EQ	04-Jun-2021	8.40	8.40	8.80	8.40	8.80	8.80	8.77	52794	4.63	81	46933	88.90
MOHOTAIND	EQ	04-Jun-2021	7.10	7.05	7.20	6.75	6.85	6.85	6.85	176566	12.10	314	132132	74.83
MOIL	EQ	04-Jun-2021	182.95	184.00	186.35	181.95	182.00	183.30	184.34	1472407	2714.21	14663	501722	34.07
MOKSH	EQ	04-Jun-2021	76.65	77.00	82.75	77.00	79.85	80.15	80.22	223901	179.61	1416	110778	49.48
MOLDTECH	EQ	04-Jun-2021	59.50	60.65	60.65	58.75	59.50	59.50	59.27	52234	30.96	837	36437	69.76
MOLDTEKPP	E1	04-Jun-2021	358.05	370.00	370.00	355.70	357.70	357.80	360.70	336	1.21	133	259	77.08
MOLDTKPAC	EQ	04-Jun-2021	502.55	507.00	509.50	493.90	494.05	498.35	503.99	54522	274.78	3486	32838	60.23
MOLDTKPAC	W1	04-Jun-2021	350.00	350.00	350.00	349.00	349.00	349.00	349.93	74	0.26	12	74	100.00
MONTECARLO	EQ	04-Jun-2021	307.90	308.50	314.05	302.15	304.90	304.40	306.53	80199	245.83	3297	42538	53.04
MORARJEE	EQ	04-Jun-2021	16.60	16.95	17.00	16.40	16.40	16.65	16.72	15447	2.58	130	11653	75.44
MOREPENLAB	EQ	04-Jun-2021	59.10	59.50	60.80	57.30	58.30	58.65	59.04	7366375	4349.24	20472	3347008	45.44
MOTHERSUMI	EQ	04-Jun-2021	250.55	252.00	254.00	245.50	251.85	252.05	251.02	30126712	75623.01	181454	7212076	23.94
MOTILALOFS	EQ	04-Jun-2021	794.00	798.75	801.65	783.75	787.00	786.25	790.22	267298	2112.23	9244	128037	47.90
MOTOGENFIN	EQ	04-Jun-2021	19.90	19.50	19.90	19.50	19.60	19.60	19.66	3504	0.69	45	1981	56.54
MPHASIS	EQ	04-Jun-2021	1919.70	1927.00	1948.85	1902.00	1907.50	1909.45	1924.79	325694	6268.93	17576	116350	35.72
MPSLTD	EQ	04-Jun-2021	539.55	538.20	550.00	538.20	541.20	542.70	543.75	32018	174.10	1121	24987	78.04
MPTODAY	SM	04-Jun-2021	17.50	17.50	17.50	17.50	17.50	17.50	17.50	2000	0.35	1	2000	100.00
MRF	EQ	04-Jun-2021	84471.00	84850.00	85336.00	84240.00	84950.00	84918.70	84821.65	11134	9444.04	6861	3538	31.78
MRO-TEK	EQ	04-Jun-2021	25.50	25.35	26.75	24.50	26.00	25.90	25.57	8980	2.30	115	4718	52.54
MRPL	EQ	04-Jun-2021	51.30	51.70	52.30	51.05	51.20	51.15	51.49	2634235	1356.35	9714	828688	31.46
MSPL	BE	04-Jun-2021	10.85	11.30	11.30	10.75	10.95	10.80	10.94	79953	8.75	193	-	-
MSTCLTD	EQ	04-Jun-2021	257.50	258.20	266.10	256.50	258.15	257.50	260.13	412419	1072.82	9373	180033	43.65
MTARTECH	EQ	04-Jun-2021	1027.55	1040.00	1048.00	1004.15	1010.00	1008.65	1021.63	284226	2903.73	16457	87791	30.89
MTEDUCARE	EQ	04-Jun-2021	8.10	8.20	8.90	7.90	8.30	8.45	8.45	676346	57.18	1063	346596	51.25
MTNL	EQ	04-Jun-2021	21.50	21.95	21.95	20.75	21.10	21.10	21.36	2313898	494.16	5648	1353267	58.48
MUKANDLTD	BE	04-Jun-2021	120.25	120.90	121.90	118.50	121.90	120.05	119.13	40785	48.59	214	-	-
MUKANDLTD	P1	04-Jun-2021	5.60	5.40	5.90	5.20	5.85	5.85	5.72	1304	0.07	9	1301	99.77
MUKTAARTS	EQ	04-Jun-2021	34.20	34.95	34.95	34.20	34.50	34.50	34.62	12678	4.39	216	9749	76.90
MUNJALAU	EQ	04-Jun-2021	64.75	64.95	65.45	64.10	64.40	64.55	64.61	225202	145.50	2332	115203	51.16
MUNJALSHOW	EQ	04-Jun-2021	155.30	156.70	158.45	153.15	154.50	154.35	155.46	100404	156.09	1863	30075	29.95
MURUDCERA	EQ	04-Jun-2021	25.55	25.85	25.85	24.80	25.15	25.20	25.29	90678	22.93	1035	59616	65.74
MUTHOOTCAP	EQ	04-Jun-2021	434.05	437.55	465.00	436.05	439.00	439.20	449.74	605327	2722.42	18073	208243	34.40
MUTHOOTFIN	EQ	04-Jun-2021	1511.70	1497.00	1550.00	1482.85	1506.50	1509.35	1521.57	5359959	81555.38	158357	808933	15.09
N100	EQ	04-Jun-2021	980.46	974.90	978.99	970.71	976.75	976.47	975.99	101050	986.24	3874	78676	77.86
NABARD	N2	04-Jun-2021	1246.00	1243.00	1244.00	1240.15	1240.15	1241.30	1241.45	295	3.66	8	295	100.00
NACLIND	EQ	04-Jun-2021	56.45	56.55	63.00	56.50	61.50	62.20	60.51	1615926	977.83	9401	751773	46.52
NAGAFERT	EQ	04-Jun-2021	10.00	10.10	10.10	9.50	9.65	9.60	9.72	1307503	127.15	1986	921637	70.49
NAGREEKEXP	EQ	04-Jun-2021	24.60	24.60	27.05	24.60	26.85	26.65	26.70	169788	45.34	981	84062	49.51
NAHARCAP	EQ	04-Jun-2021	133.05	133.00	134.45	128.75	130.00	130.25	130.29	20953	27.30	807	13420	64.05
NAHARINDUS	EQ	04-Jun-2021	66.90	67.95	69.90	64.00	68.10	67.65	66.17	206420	136.59	1222	133153	64.51
NAHARPOLY	EQ	04-Jun-2021	150.55	153.90	153.90	151.10	152.00	152.45	152.30	71185	108.41	1788	43998	61.81
NAHARSPING	EQ	04-Jun-2021	155.00	156.85	156.85	149.00	152.00	152.30	152.26	149936	228.29	2133	95140	63.45
NAM-INDIA	EQ	04-Jun-2021	368.00	370.00	371.90	365.10	370.50	369.65	368.55	539384	1987.92	9254	159725	29.61
NANDANI	SM	04-Jun-2021	30.15	28.65	31.60	28.65	31.60	31.60	30.57	65000	19.87	13	55000	84.62
NATCOPHARM	EQ	04-Jun-2021	1045.05	1043.15	1050.75	1038.10	1042.00	1040.40	1044.18	237920	2484.32	6717	119846	50.37
NATHBIOGEN	EQ	04-Jun-2021	424.85	424.95	428.25	415.05	423.00	421.80	420.40	98593	414.48	3830	52136	52.88
NATIONALUM	EQ	04-Jun-2021	73.05	73.00	73.15	71.50	72.55	72.75	72.38	20694407	14978.62	37712	3562585	17.22
NAUKRI	EQ	04-Jun-2021	4579.85	4540.00	4615.55	4527.20	4580.00	4571.40	4572.75	430604	19690.44	33476	152265	35.36
NAVINFLUOR	EQ	04-Jun-2021	3168.20	3180.00	3198.25	3154.25	3186.00	3185.70	3180.67	100379	3192.73	9627	34459	34.33
NAVKARCORP	EQ	04-Jun-2021	41.70	42.00	42.20	40.70	41.50	41.30	41.29	809263	334.16	5473	359792	44.46
NAVNETEDUL	EQ	04-Jun-2021	86.35	86.80	89.00	86.00	88.60	88.35	87.87	747300	656.63	9211	428490	57.34
NAZARA	EQ	04-Jun-2021	1699.45	1699.45	1709.90	1671.25	1678.50	1679.70	1683.39	171791	2891.92	26379	80283	46.73
NBCC	EQ	04-Jun-2021	48.00	48.20	49.15	47.55	48.40	48.35	48.26	10001661	4826.98	21148	2978348	29.78
NBIFIN	EQ	04-Jun-2021	2277.15	2290.00	2347.85	2260.05	2300.00	2294.60	2301.68	670	15.42	189	471	70.30
NBVENTURES	EQ	04-Jun-2021	89.60	88.35	92.20	88.30	91.50	91.35	90.92	854783	777.15	7881	356695	41.73
NCC	EQ	04-Jun-2021	81.60	82.20	82.25	80.00	81.00	81.25	81.25	3382359	2748.08	15048	1782795	52.71
NCLIND	EQ	04-Jun-2021	207.05	208.50	208.50	204.65	206.40	205.40	206.21	167758	345.94	3166	66189	39.46
NCPSESDL24	EQ	04-Jun-2021	104.90	105.00	105.08	104.93	105.02	105.02	104.93	50204	52.68	27	48913	97.43
NDGL	EQ	04-Jun-2021	1036.05	1060.95	1105.00	1026.70	1085.00	1081.05	1072.40	405	4.34	76	249	61.48
NDL	BE	04-Jun-2021	45.70	46.80	47.00	44.65	45.75	46.85	46.18	22055	10.18	146	-	-
NDRAUTO	EQ	04-Jun-2021	212.60	219.70	220.55	208.85	212.00	211.20	213.75	9446	20.19	288	4786	50.67
NDTV	EQ	04-Jun-2021	70.40	72.90	73.40	70.10	70.65	70.70	71.35	58372	41.65	680	43976	75.34
NECCLTD	EQ	04-Jun-2021	10.75	10.90	12.10	10.55	11.20	11.15	11.33	330556	37.46	733	170025	51.44
NECLIFE	EQ	04-Jun-2021	32.45	32.85	34.50	31.70	33.45	33.60	33.40	2509316	838.19	7447	1236263	49.27
NELCAST	EQ	04-Jun-2021	79.85	80.55	82.15	77.60	78.00	78.50	79.54	701937	558.32	7057	317184	45.19
NELCO	EQ	04-Jun-2021	243.15	246.50	251.35	238.30	239.00	240.50	244.57	672836	1645.58	14240	292256	43.44
NEOGEN	EQ	04-Jun-2021	897.35	905.95	908.45	897.50	898.00	898.70	900.39	30709	276.50	1947	17991	58.59
NESCO	EQ	04-Jun-2021	549.60	552.00	557.60	545.00	547.10	548.05	550.33	51027	280.82	2785	29033	56.90
NESTLEIND	EQ	04-Jun-2021	17799.40	17691.05	17706.40	17380.00	17443.00	17426.80	17490.23	201822	35299.14	27662	110055	54.53
NETF	EQ	04-Jun-2021	192.06	192.08	192.08	192.06	192.08	192.08	192.08	240	0.46	37	240	100.00
NETFCONSUM	EQ	04-Jun-2021	66.50	65.62	67.80	65.62	66.62	66.59	66.42	21609	14.35	187	14230	65.85
NETFDIVOPP	EQ	04-Jun-2021	38.83	38.10	39.30	37.22	38.00	38.46	38.26	4126	1.58	126	2658	64.42
NETFGILT5Y	EQ	04-Jun-2021	48.34	48.39	48.40	48.35	48.38	48.38	48.40	136	0.07	5	126	92.65
NETFIT	EQ	04-Jun-2021	27.33	27.49	27.49	27.26	27.40	27.38	27.39	215099	58.91	1192	130413	60.63
NETFLTGILT	EQ	04-Jun-2021	22.50	22.50	22.54	22.45	22.47	22.47	22.50	12796	2.88	101	12272	95.90
NETFMID150	EQ	04-Jun-2021	99.86	106.80	106.80	99.86	100.88	100.86	100.83	166904	168.30	936	101511	60.82
NETFNIF100	EQ	04-Jun-2021	163.52	165.50	166.86	160.50	163.23	163.71	164.21	674	1.11	77	627	93.03
NETFNV20	EQ	04-Jun-2021	84.59	85.20	85.30	84.07	85.00	85.09	85.00	4465	3.80	93	3149	70.53
NETFSDL26	EQ	04-Jun-2021	103.13	106.22	106.22	103.25	103.35	103.35	103.33	200500	207.18	7	200352	99.93
NETWORK18	EQ	04-Jun-2021	40.70	41.05	44.35	40.70	43.20	43.50	42.84	7451298	3192.31	15371	2853735	38.30
NEULANDLAB	EQ	04-Jun-2021	2130.00	2128.25	2139.85	2085.00	2099.00	2093.40	2107.84	46151	972.79	4747	28657	62.09
NEWGEN	EQ	04-Jun-2021	421.95	424.70	426.00	413.25	422.15	422.65	420.08	146097	613.72	7859	56587	38.73
NEXTMEDIA	EQ	04-Jun-2021	6.00	6.30	6.30	5.70	6.20	6.05	6.18	53252	3.29	147	47788	89.74
NFL	EQ	04-Jun-2021	68.15	68.30	68.85	68.10	68.25	68.25	68.38	1144706	782.80	4932	430008	37.56
NH	EQ	04-Jun-2021	487.85	490.00	509.00	490.00	495.30	494.80	497.32	856286	4258.49	19146	238191	27.82
NHAI	N1	04-Jun-2021	1081.00	1080.00	1084.90	1080.00	1082.00	1082.00	1080.98	2713	29.33	23	2333	85.99
NHAI	N2	04-Jun-2021	1280.00	1279.80	1280.10	1279.80	1280.00	1280.00	1280.00	1740	22.27	14	1740	100.00
NHAI	N4	04-Jun-2021	1145.00	1172.95	1172.95	1172.95	1172.95	1172.95	1172.95	9	0.11	1	9	100.00
NHAI	N5	04-Jun-2021	1299.90	1418.00	1418.00	1418.00	1418.00	1418.00	1418.00	1	0.01	1	1	100.00
NHAI	N6	04-Jun-2021	1298.99	1298.50	1298.50	1293.35	1295.00	1295.00	1295.41	966	12.51	15	765	79.19
NHAI	N8	04-Jun-2021	1141.99	1140.05	1141.00	1140.05	1141.00	1141.00	1140.05	526	6.00	2	525	99.81
NHAI	N9	04-Jun-2021	1244.98	1249.00	1249.00	1240.00	1243.00	1240.00	1240.10	12130	150.42	6	12130	100.00
NHAI	NA	04-Jun-2021	1243.00	1237.00	1241.99	1237.00	1237.05	1239.50	1240.31	14777	183.28	77	13920	94.20
NHBTF2014	N3	04-Jun-2021	7181.00	7283.00	7283.00	7283.00	7283.00	7283.00	7283.00	1	0.07	1	1	100.00
NHBTF2014	N6	04-Jun-2021	7236.66	7240.00	7240.00	7237.00	7237.00	7237.00	7239.33	27	1.95	3	27	100.00
NHBTF2023	N6	04-Jun-2021	6535.00	6503.00	6503.00	6503.00	6503.00	6503.00	6503.00	1	0.07	1	1	100.00
NHBTF2023	N7	04-Jun-2021	7248.00	7119.00	7248.00	7119.00	7248.00	7248.00	7129.75	12	0.86	2	10	83.33
NHPC	EQ	04-Jun-2021	25.95	26.00	26.40	25.90	26.05	26.10	26.13	6404328	1673.47	10296	2705507	42.24
NIACL	EQ	04-Jun-2021	169.45	171.95	176.80	169.20	173.95	174.20	174.24	2817227	4908.71	29504	968310	34.37
NIBL	BE	04-Jun-2021	20.20	19.80	20.90	19.80	20.90	20.65	20.52	18850	3.87	128	-	-
NIFTYBEES	EQ	04-Jun-2021	168.17	174.90	174.90	159.00	168.25	168.15	168.14	1058387	1779.62	17803	512440	48.42
NIITLTD	EQ	04-Jun-2021	197.90	199.70	231.40	198.95	220.70	221.35	217.20	16120936	35014.87	204835	2352014	14.59
NILAINFRA	EQ	04-Jun-2021	5.05	5.10	5.30	5.05	5.30	5.30	5.28	453748	23.95	415	367078	80.90
NILASPACES	EQ	04-Jun-2021	1.60	1.65	1.65	1.55	1.65	1.65	1.61	412616	6.64	240	262574	63.64
NILKAMAL	EQ	04-Jun-2021	2486.35	2400.00	2400.00	2326.30	2344.00	2345.20	2352.07	208304	4899.46	14369	53397	25.63
NIPPOBATRY	EQ	04-Jun-2021	1047.35	1090.00	1114.30	975.00	986.00	984.75	1045.95	107186	1121.11	9892	42057	39.24
NIRAJ	EQ	04-Jun-2021	42.15	42.85	43.30	41.70	42.35	42.25	42.50	19428	8.26	170	12117	62.37
NITCO	EQ	04-Jun-2021	25.55	25.40	25.90	25.05	25.60	25.50	25.52	31954	8.15	330	19858	62.15
NITINFIRE	BZ	04-Jun-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	482631	4.57	186	-	-
NITINSPIN	EQ	04-Jun-2021	121.25	122.00	123.00	114.50	115.00	116.55	118.44	273658	324.11	2507	218895	79.99
NITIRAJ	EQ	04-Jun-2021	53.35	55.90	56.00	52.05	53.90	53.90	53.65	6828	3.66	65	5294	77.53
NKIND	BE	04-Jun-2021	21.45	22.50	22.50	22.50	22.50	22.50	22.50	10	0.00	1	-	-
NLCINDIA	EQ	04-Jun-2021	60.70	61.10	65.70	60.65	64.00	63.85	63.80	25772229	16443.23	64486	6852170	26.59
NMDC	EQ	04-Jun-2021	185.60	184.35	193.95	182.65	192.95	193.30	189.34	20663361	39124.33	83196	5059886	24.49
NOCIL	EQ	04-Jun-2021	208.40	209.05	210.30	206.00	206.00	206.85	207.53	400568	831.30	6328	211942	52.91
NOIDATOLL	EQ	04-Jun-2021	5.85	5.95	6.10	5.85	5.85	6.00	5.94	140114	8.32	193	126207	90.07
NOVARTIND	EQ	04-Jun-2021	653.10	653.10	660.05	651.50	659.00	657.35	656.23	9481	62.22	550	6059	63.91
NPBET	EQ	04-Jun-2021	181.94	186.88	186.88	178.10	180.25	183.79	182.87	869	1.59	82	532	61.22
NRAIL	EQ	04-Jun-2021	228.35	228.70	230.90	223.80	229.10	226.70	227.14	23356	53.05	1617	13587	58.17
NRBBEARING	EQ	04-Jun-2021	121.90	122.90	135.80	122.00	134.40	133.70	129.72	4188672	5433.44	38786	1509345	36.03
NSIL	EQ	04-Jun-2021	1781.60	1821.00	1821.00	1718.00	1730.00	1731.00	1741.63	407	7.09	138	267	65.60
NTPC	EQ	04-Jun-2021	111.80	111.50	113.00	111.05	111.65	111.75	112.06	8930671	10007.66	36234	3053887	34.20
NTPC	N1	04-Jun-2021	1150.46	1160.00	1160.00	1151.00	1151.00	1152.00	1152.00	45	0.52	2	45	100.00
NTPC	N3	04-Jun-2021	1425.00	1532.00	1532.00	1532.00	1532.00	1532.00	1532.00	3	0.05	2	3	100.00
NTPC	N4	04-Jun-2021	1146.00	1148.55	1148.55	1146.00	1146.00	1146.00	1146.85	150	1.72	4	150	100.00
NTPC	N6	04-Jun-2021	1449.99	1453.00	1453.00	1435.00	1437.00	1437.00	1436.15	1348	19.36	22	765	56.75
NTPC	N7	04-Jun-2021	13.71	13.70	13.74	13.70	13.73	13.72	13.72	36848	5.06	122	36211	98.27
NUCLEUS	EQ	04-Jun-2021	603.95	599.00	599.00	575.00	580.00	580.05	582.37	281713	1640.61	13019	133870	47.52
NURECA	EQ	04-Jun-2021	1526.75	1526.75	1550.00	1515.00	1518.00	1529.80	1533.64	32842	503.68	1702	26169	79.68
NXTDIGITAL	EQ	04-Jun-2021	501.80	507.95	508.60	496.00	502.80	499.60	500.93	3539	17.73	221	2610	73.75
OAL	EQ	04-Jun-2021	810.30	820.00	820.00	801.60	806.60	805.70	809.32	10387	84.06	1932	5190	49.97
OBEROIRLTY	EQ	04-Jun-2021	661.45	667.00	681.00	647.00	650.80	654.35	663.76	1621750	10764.53	47096	383605	23.65
OCCL	EQ	04-Jun-2021	1128.40	1146.00	1155.45	1128.45	1135.00	1143.15	1143.18	14905	170.39	1497	10674	71.61
OFSS	EQ	04-Jun-2021	3532.80	3547.95	3554.40	3504.55	3513.00	3514.95	3529.94	36178	1277.06	5553	19143	52.91
OIL	EQ	04-Jun-2021	139.70	140.45	142.40	139.05	141.15	141.35	140.91	1579219	2225.27	14546	601683	38.10
OLECTRA	EQ	04-Jun-2021	172.95	173.10	177.00	170.50	172.20	171.60	173.01	292716	506.43	5516	178187	60.87
OMAXAUTO	EQ	04-Jun-2021	46.25	46.20	46.80	46.00	46.70	46.45	46.33	20037	9.28	340	14635	73.04
OMAXE	EQ	04-Jun-2021	83.40	84.85	84.85	81.30	81.50	81.85	82.60	65736	54.30	991	34210	52.04
OMINFRAL	EQ	04-Jun-2021	27.70	28.50	30.00	27.55	29.00	29.00	28.83	649074	187.16	2664	350622	54.02
ONELIFECAP	EQ	04-Jun-2021	8.10	8.10	8.50	7.85	8.25	8.30	8.37	8047	0.67	52	5196	64.57
ONEPOINT	BE	04-Jun-2021	18.60	19.40	19.50	18.55	19.50	19.50	19.44	23366	4.54	97	-	-
ONGC	EQ	04-Jun-2021	122.50	124.60	126.70	123.35	125.15	125.45	125.14	72354379	90543.54	242213	18434995	25.48
ONMOBILE	EQ	04-Jun-2021	122.85	123.75	127.35	122.10	123.05	123.20	124.61	1089924	1358.19	10271	500362	45.91
ONWARDTEC	BE	04-Jun-2021	202.25	202.25	202.25	192.15	192.15	192.15	195.08	103775	202.44	2045	-	-
OPTIEMUS	EQ	04-Jun-2021	136.30	138.00	139.90	136.05	136.95	136.80	137.45	23612	32.45	595	17195	72.82
OPTOCIRCUI	BE	04-Jun-2021	4.70	4.85	4.85	4.50	4.70	4.65	4.68	763171	35.72	554	-	-
ORBTEXP	EQ	04-Jun-2021	68.85	70.15	71.30	68.50	70.00	69.95	69.83	18252	12.75	310	14980	82.07
ORCHPHARMA	EQ	04-Jun-2021	1415.25	1430.00	1430.00	1344.55	1410.00	1406.60	1404.02	2131	29.92	494	1312	61.57
ORICONENT	EQ	04-Jun-2021	25.10	25.60	25.75	24.90	25.75	25.40	25.38	96603	24.52	374	67732	70.11
ORIENTABRA	EQ	04-Jun-2021	24.65	24.80	26.50	24.80	25.95	25.80	25.92	614232	159.21	2121	383457	62.43
ORIENTALTL	EQ	04-Jun-2021	8.60	8.90	8.90	8.25	8.90	8.75	8.68	80259	6.97	358	51553	64.23
ORIENTBELL	EQ	04-Jun-2021	310.25	313.00	324.50	307.55	309.00	312.25	315.21	90493	285.24	5116	31526	34.84
ORIENTCEM	EQ	04-Jun-2021	137.25	138.50	142.60	137.00	141.50	141.75	139.28	1151010	1603.13	8934	863133	74.99
ORIENTELEC	EQ	04-Jun-2021	301.10	302.00	312.00	300.35	309.10	309.40	308.59	942324	2907.95	18140	398227	42.26
ORIENTHOT	EQ	04-Jun-2021	39.45	39.90	43.35	39.00	41.50	41.45	41.63	1758934	732.26	7990	827884	47.07
ORIENTLTD	EQ	04-Jun-2021	77.75	79.35	79.35	77.25	77.60	77.70	78.27	1581	1.24	68	893	56.48
ORIENTPPR	EQ	04-Jun-2021	27.80	27.90	28.30	27.60	27.75	27.80	27.91	1353030	377.65	3014	617738	45.66
ORIENTREF	EQ	04-Jun-2021	310.50	312.95	318.00	308.45	314.00	315.30	313.50	108027	338.67	3373	52064	48.20
ORISSAMINE	EQ	04-Jun-2021	2903.50	2927.00	3484.20	2903.00	3484.20	3484.20	3232.64	292646	9460.20	34993	100844	34.46
ORTEL	BZ	04-Jun-2021	1.15	1.15	1.20	1.15	1.20	1.20	1.19	119159	1.42	35	-	-
ORTINLAB	EQ	04-Jun-2021	28.30	28.90	28.90	27.30	28.15	27.90	27.88	18852	5.26	311	9666	51.27
OSIAHYPER	SM	04-Jun-2021	180.00	180.00	180.00	177.00	177.00	177.00	179.00	1200	2.15	3	1200	100.00
OSWALAGRO	EQ	04-Jun-2021	12.65	12.50	12.80	12.45	12.60	12.55	12.64	130581	16.50	524	90063	68.97
OSWALSEEDS	SM	04-Jun-2021	39.00	40.80	40.80	37.50	40.25	40.25	39.52	12000	4.74	3	12000	100.00
PAEL	BZ	04-Jun-2021	7.60	7.65	7.95	7.65	7.85	7.85	7.90	3497	0.28	14	-	-
PAGEIND	EQ	04-Jun-2021	30470.45	30360.50	31100.00	30300.00	31000.00	31043.70	30919.09	47283	14619.47	14196	17122	36.21
PAISALO	EQ	04-Jun-2021	619.95	629.00	640.00	614.05	636.50	636.25	630.15	284383	1792.05	4665	151627	53.32
PALASHSECU	EQ	04-Jun-2021	64.90	65.85	68.10	63.70	68.10	68.10	67.34	24803	16.70	288	18690	75.35
PALREDTEC	EQ	04-Jun-2021	151.85	153.15	156.15	149.65	150.70	152.60	152.22	17698	26.94	368	11794	66.64
PANACEABIO	EQ	04-Jun-2021	400.95	403.50	405.00	390.00	392.05	392.00	395.96	384699	1523.26	12156	193646	50.34
PANACHE	EQ	04-Jun-2021	56.45	57.30	59.90	56.10	56.90	56.80	57.46	44176	25.38	403	21647	49.00
PANAMAPET	EQ	04-Jun-2021	212.40	214.00	215.00	207.60	209.00	210.05	211.39	150163	317.43	5702	97058	64.64
PAR	SM	04-Jun-2021	63.10	66.25	66.25	66.25	66.25	66.25	66.25	4000	2.65	1	4000	100.00
PARACABLES	EQ	04-Jun-2021	11.90	11.95	14.25	11.85	14.25	14.20	13.76	11548360	1588.72	14384	5051290	43.74
PARAGMILK	EQ	04-Jun-2021	139.70	139.60	144.00	138.35	139.00	139.25	140.49	527503	741.08	5520	243978	46.25
PARSVNATH	EQ	04-Jun-2021	11.60	12.10	12.15	11.85	12.15	12.15	12.08	550526	66.48	731	353872	64.28
PARTYCRUS	SM	04-Jun-2021	21.10	21.50	22.15	21.05	21.90	21.90	21.79	14000	3.05	7	12000	85.71
PASHUPATI	SM	04-Jun-2021	76.50	76.60	76.60	76.25	76.25	76.40	76.43	3200	2.45	2	3200	100.00
PATELENG	EQ	04-Jun-2021	14.85	14.85	15.00	14.70	14.90	14.85	14.84	953410	141.49	1683	650365	68.21
PATINTLOG	EQ	04-Jun-2021	24.90	25.90	26.10	23.90	24.20	24.10	24.85	410549	102.01	1534	271786	66.20
PATSPINLTD	BE	04-Jun-2021	6.25	6.00	6.25	6.00	6.25	6.25	6.17	7580	0.47	31	-	-
PAVNAIND	SM	04-Jun-2021	167.00	167.00	168.00	165.10	165.10	166.05	166.78	3200	5.34	4	3200	100.00
PBAINFRA	BE	04-Jun-2021	8.60	9.00	9.00	9.00	9.00	9.00	9.00	822	0.07	8	-	-
PCJEWELLER	EQ	04-Jun-2021	27.55	27.95	29.35	27.80	28.00	28.15	28.48	7235314	2060.73	14544	2565722	35.46
PDMJEPAPER	EQ	04-Jun-2021	32.60	33.00	34.25	32.20	32.75	32.70	33.25	772956	257.04	4045	363512	47.03
PDSMFL	EQ	04-Jun-2021	918.10	920.00	1043.90	910.00	990.00	988.15	964.59	19745	190.46	1507	14174	71.79
PEARLPOLY	EQ	04-Jun-2021	18.70	18.80	20.45	17.75	20.35	20.15	19.38	204654	39.66	1094	147436	72.04
PEL	EQ	04-Jun-2021	1841.15	1845.00	1938.00	1833.05	1932.00	1928.10	1898.94	2050140	38930.85	89084	403199	19.67
PENIND	EQ	04-Jun-2021	27.35	27.45	27.65	25.60	26.25	26.35	26.50	3131929	829.92	7901	1905966	60.86
PENINLAND	BE	04-Jun-2021	8.05	8.40	8.45	8.10	8.45	8.45	8.41	189284	15.93	358	-	-
PERSISTENT	EQ	04-Jun-2021	2412.55	2412.00	2470.00	2404.10	2462.00	2462.30	2435.32	115343	2808.97	13378	49340	42.78
PETRONET	EQ	04-Jun-2021	247.00	247.00	247.75	244.25	245.10	244.95	245.14	3891421	9539.46	29241	2317453	59.55
PFC	EQ	04-Jun-2021	120.75	121.00	123.85	120.80	121.90	122.20	122.49	6991327	8564.02	36325	2310600	33.05
PFC	N3	04-Jun-2021	1360.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	138	1.86	4	138	100.00
PFC	N4	04-Jun-2021	1077.52	1079.50	1079.50	1078.30	1078.30	1078.35	1078.66	122	1.32	7	120	98.36
PFC	N5	04-Jun-2021	1253.50	1253.90	1255.50	1252.00	1252.00	1252.00	1254.45	190	2.38	4	190	100.00
PFC	N6	04-Jun-2021	1149.40	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	100	1.15	2	100	100.00
PFC	N8	04-Jun-2021	1460.00	1461.00	1461.00	1440.00	1443.00	1441.52	1443.60	2193	31.66	63	1975	90.06
PFIZER	EQ	04-Jun-2021	5196.40	5203.00	5219.90	5168.00	5181.00	5189.20	5197.61	34033	1768.90	4065	9842	28.92
PFOCUS	BE	04-Jun-2021	62.00	62.70	65.00	61.05	62.50	64.50	63.36	28957	18.35	113	-	-
PFS	EQ	04-Jun-2021	21.10	21.00	21.25	20.65	20.90	20.90	20.93	2040202	427.05	4673	1263005	61.91
PGEL	EQ	04-Jun-2021	434.20	444.00	454.00	430.00	445.50	444.70	445.15	82261	366.19	1830	58386	70.98
PGHH	EQ	04-Jun-2021	12799.10	12900.10	13350.20	12802.00	12850.00	12847.30	13056.32	21988	2870.82	8085	5947	27.05
PGHL	EQ	04-Jun-2021	5837.70	5837.70	5863.40	5781.35	5800.00	5800.45	5813.24	19719	1146.31	4620	14514	73.60
PGIL	EQ	04-Jun-2021	221.85	219.95	225.00	214.00	220.00	220.35	219.44	11787	25.86	240	9276	78.70
PGINVIT	IV	04-Jun-2021	112.54	112.60	112.85	112.25	112.41	112.49	112.55	785000	883.52	1208	753400	95.97
PHILIPCARB	EQ	04-Jun-2021	226.10	225.00	227.85	223.10	224.95	224.40	225.19	874990	1970.40	13288	281627	32.19
PHOENIXLTD	EQ	04-Jun-2021	861.80	882.45	884.90	861.25	873.05	876.15	873.80	418968	3660.92	23936	158733	37.89
PIDILITIND	EQ	04-Jun-2021	2080.45	2080.00	2097.25	2075.55	2079.90	2079.40	2084.48	297659	6204.65	20352	115574	38.83
PIGL	SM	04-Jun-2021	78.85	75.00	82.00	75.00	82.00	82.00	79.67	12000	9.56	2	8000	66.67
PIIND	EQ	04-Jun-2021	2676.45	2689.95	2717.00	2650.00	2712.00	2710.10	2684.31	189368	5083.22	14969	84792	44.78
PILANIINVS	EQ	04-Jun-2021	1679.90	1680.00	1699.00	1675.05	1689.85	1683.10	1682.01	13065	219.75	1423	10568	80.89
PILITA	EQ	04-Jun-2021	11.55	11.65	11.85	11.00	11.20	11.20	11.23	3276443	367.91	2620	988814	30.18
PIONDIST	EQ	04-Jun-2021	124.45	124.95	133.55	124.00	128.80	128.65	130.27	279104	363.59	3309	86196	30.88
PIONEEREMB	EQ	04-Jun-2021	53.00	53.45	53.75	51.50	52.00	51.90	52.33	478067	250.15	4976	242294	50.68
PITTIENG	EQ	04-Jun-2021	106.05	108.50	108.80	104.85	107.00	106.65	106.34	303340	322.58	4470	167253	55.14
PKTEA	BE	04-Jun-2021	224.00	225.00	225.00	221.00	221.00	221.20	223.95	407	0.91	16	-	-
PLASTIBLEN	EQ	04-Jun-2021	243.15	242.10	246.05	242.10	243.55	244.50	243.86	24479	59.69	925	17020	69.53
PNB	EQ	04-Jun-2021	43.70	43.55	43.60	42.95	43.10	43.10	43.22	142152047	61435.72	150803	43952564	30.92
PNBGILTS	EQ	04-Jun-2021	89.90	90.75	93.75	86.55	87.00	88.25	90.43	6328305	5722.81	37998	1534130	24.24
PNBHOUSING	EQ	04-Jun-2021	763.15	839.45	839.45	810.00	839.45	839.45	837.97	1069940	8965.75	11792	644478	60.23
PNC	BE	04-Jun-2021	43.55	43.90	45.65	43.50	44.00	44.10	44.16	55400	24.47	349	-	-
PNCINFRA	EQ	04-Jun-2021	258.90	260.00	264.85	260.00	262.50	262.30	262.28	813219	2132.94	7667	652677	80.26
PODDARHOUS	EQ	04-Jun-2021	191.95	185.25	195.95	182.40	182.40	183.20	185.52	24537	45.52	874	15318	62.43
PODDARMENT	EQ	04-Jun-2021	223.50	223.95	227.05	219.05	224.60	224.00	223.30	6241	13.94	290	4028	64.54
POKARNA	EQ	04-Jun-2021	340.65	343.90	373.00	338.00	360.00	358.45	361.62	756623	2736.12	17965	232555	30.74
POLYCAB	EQ	04-Jun-2021	1678.85	1694.25	1725.00	1685.00	1706.95	1709.45	1710.26	563053	9629.67	27297	215852	38.34
POLYMED	EQ	04-Jun-2021	1009.40	1016.35	1021.90	1000.00	1002.00	1000.85	1005.47	61851	621.89	5071	37791	61.10
POLYPLEX	EQ	04-Jun-2021	1127.85	1129.00	1152.00	1112.15	1151.95	1148.55	1139.17	124720	1420.77	6717	71478	57.31
PONNIERODE	EQ	04-Jun-2021	200.05	204.40	207.00	195.35	207.00	204.45	202.12	20745	41.93	727	11983	57.76
POWERGRID	EQ	04-Jun-2021	226.30	226.00	228.15	224.80	226.10	226.15	226.41	3455150	7822.67	25426	1589107	45.99
POWERINDIA	EQ	04-Jun-2021	1897.35	1890.00	1935.00	1866.15	1907.20	1895.75	1909.21	28210	538.59	3804	11732	41.59
POWERMECH	EQ	04-Jun-2021	627.35	650.00	725.00	646.95	688.00	690.80	698.38	736676	5144.82	38692	153652	20.86
PPAP	EQ	04-Jun-2021	217.90	218.95	220.35	213.00	215.45	215.05	215.95	28186	60.87	967	16950	60.14
PPL	EQ	04-Jun-2021	180.20	181.90	189.30	180.20	182.50	183.80	184.38	1051427	1938.58	23821	390231	37.11
PRAENG	EQ	04-Jun-2021	12.30	12.45	12.45	11.90	12.15	12.10	12.13	355996	43.18	742	217229	61.02
PRAJIND	EQ	04-Jun-2021	365.05	369.00	385.00	350.35	383.75	375.15	369.20	5586917	20627.15	71072	2079685	37.22
PRAKASH	EQ	04-Jun-2021	81.65	81.90	81.90	80.10	80.70	80.60	80.76	733535	592.39	4992	476856	65.01
PRAKASHSTL	BE	04-Jun-2021	1.00	1.05	1.05	1.00	1.00	1.00	1.02	216287	2.21	121	-	-
PRAXIS	EQ	04-Jun-2021	45.40	44.75	46.10	43.15	43.15	43.20	43.39	52920	22.96	454	39346	74.35
PRECAM	EQ	04-Jun-2021	52.35	52.50	55.00	52.50	53.50	53.30	53.76	379769	204.17	3902	162105	42.69
PRECOT	EQ	04-Jun-2021	179.05	182.30	182.35	170.10	170.30	171.05	174.19	29528	51.44	284	25526	86.45
PRECWIRE	EQ	04-Jun-2021	197.45	203.95	209.25	197.00	209.25	207.30	203.79	47616	97.04	1493	33822	71.03
PREMEXPLN	EQ	04-Jun-2021	147.25	150.00	151.80	147.50	148.00	147.90	148.95	10505	15.65	234	7921	75.40
PREMIER	BE	04-Jun-2021	3.80	3.90	3.95	3.65	3.80	3.80	3.82	17490	0.67	35	-	-
PREMIERPOL	EQ	04-Jun-2021	52.80	54.30	54.30	50.95	52.50	51.80	52.26	12771	6.67	314	10001	78.31
PRESSMN	EQ	04-Jun-2021	26.20	26.75	27.30	25.80	26.10	26.05	26.62	291393	77.56	3092	203556	69.86
PRESTIGE	EQ	04-Jun-2021	287.75	288.95	295.70	287.05	290.00	289.25	290.89	768689	2236.06	11808	233750	30.41
PRICOLLTD	EQ	04-Jun-2021	83.70	84.00	89.80	82.20	87.50	87.50	86.13	3207568	2762.64	12187	1687408	52.61
PRIMESECU	EQ	04-Jun-2021	55.05	55.65	57.45	54.00	55.40	55.70	55.52	29735	16.51	437	20097	67.59
PRINCEPIPE	EQ	04-Jun-2021	705.40	709.80	721.00	705.90	709.95	708.35	710.99	269263	1914.42	17371	151250	56.17
PRIVISCL	EQ	04-Jun-2021	1034.85	1043.15	1067.80	1020.00	1036.00	1045.95	1047.75	26640	279.12	2606	17725	66.54
PROINDIA	EQ	04-Jun-2021	2.05	2.25	2.25	2.25	2.25	2.25	2.25	537	0.01	9	537	100.00
PROLIFE	SM	04-Jun-2021	85.75	90.00	90.00	85.00	89.95	89.95	88.13	21000	18.51	7	18000	85.71
PROZONINTU	BE	04-Jun-2021	40.15	42.15	42.15	38.15	42.15	42.15	41.32	2453643	1013.96	10117	-	-
PRSMJOHNSN	EQ	04-Jun-2021	136.90	137.00	137.85	133.35	137.00	136.50	136.39	298024	406.49	5708	175551	58.90
PSB	EQ	04-Jun-2021	20.50	20.70	21.50	20.30	20.60	20.55	20.81	2804590	583.61	3959	886619	31.61
PSPPROJECT	EQ	04-Jun-2021	418.95	422.50	424.10	417.00	423.00	422.55	421.88	66653	281.19	2157	48058	72.10
PSUBNKBEES	EQ	04-Jun-2021	27.24	27.56	27.56	27.00	27.17	27.25	27.32	1019632	278.61	2358	559613	54.88
PTC	EQ	04-Jun-2021	91.85	92.00	92.85	91.00	91.30	91.30	91.72	539127	494.50	4437	274493	50.91
PTL	EQ	04-Jun-2021	42.95	42.95	45.95	42.75	45.90	45.65	44.83	479544	214.97	3006	304156	63.43
PULZ	SM	04-Jun-2021	18.80	19.70	19.70	19.65	19.65	19.65	19.68	16000	3.15	3	16000	100.00
PUNJABCHEM	EQ	04-Jun-2021	1104.85	1113.70	1174.00	1100.00	1174.00	1166.00	1137.06	30383	345.47	2259	20449	67.30
PUNJLLOYD	BZ	04-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	157370	3.30	125	-	-
PURVA	EQ	04-Jun-2021	91.50	90.90	91.35	86.65	87.50	87.25	88.20	705644	622.35	8191	336862	47.74
PVR	EQ	04-Jun-2021	1354.10	1362.00	1398.00	1343.00	1384.00	1385.75	1370.32	1223117	16760.63	42613	263493	21.54
QGOLDHALF	EQ	04-Jun-2021	2109.80	2090.00	2095.00	2082.00	2089.10	2090.00	2089.56	2324	48.56	138	2050	88.21
QNIFTY	EQ	04-Jun-2021	1622.00	1626.00	1628.00	1624.00	1624.00	1624.00	1625.79	29	0.47	8	25	86.21
QUESS	EQ	04-Jun-2021	716.05	685.00	720.00	680.30	703.00	700.35	699.45	418577	2927.74	15811	260075	62.13
QUICKHEAL	EQ	04-Jun-2021	227.70	228.00	234.90	225.35	230.80	230.05	230.23	330812	761.63	7581	121901	36.85
RADAAN	EQ	04-Jun-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.03	74340	0.77	130	70381	94.67
RADICO	EQ	04-Jun-2021	645.40	649.00	663.80	642.20	648.00	648.55	654.04	1211406	7923.07	24409	394858	32.60
RADIOCITY	EQ	04-Jun-2021	25.75	25.75	26.40	25.25	25.50	25.40	25.79	2393414	617.22	3831	1298227	54.24
RAILTEL	EQ	04-Jun-2021	130.85	131.80	134.85	130.55	132.40	132.60	133.15	4118641	5483.78	34242	1281743	31.12
RAIN	EQ	04-Jun-2021	180.90	181.90	182.25	176.55	177.90	177.80	179.03	2119495	3794.47	15742	852681	40.23
RAJESHEXPO	EQ	04-Jun-2021	524.25	527.00	540.65	525.90	539.95	538.40	535.28	345164	1847.61	13266	154410	44.74
RAJMET	EQ	04-Jun-2021	102.80	102.50	106.00	102.50	106.00	105.70	103.97	2965	3.08	30	1824	61.52
RAJRATAN	EQ	04-Jun-2021	1098.35	1116.80	1130.00	1083.95	1090.00	1088.80	1105.81	11137	123.15	1953	5595	50.24
RAJRAYON	BZ	04-Jun-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.25	545582	1.35	129	-	-
RAJSREESUG	EQ	04-Jun-2021	22.05	22.40	23.15	22.25	23.15	23.15	22.84	72968	16.66	341	59479	81.51
RAJTV	EQ	04-Jun-2021	39.65	39.80	41.55	39.45	40.90	40.65	40.59	32520	13.20	371	14503	44.60
RALLIS	EQ	04-Jun-2021	318.90	318.80	324.80	316.10	318.00	317.85	320.01	859404	2750.16	16373	289940	33.74
RAMANEWS	EQ	04-Jun-2021	18.75	18.50	19.00	18.20	18.20	18.35	18.58	193224	35.91	769	116728	60.41
RAMASTEEL	EQ	04-Jun-2021	75.60	76.00	79.35	74.00	78.40	79.10	77.92	48640	37.90	533	19802	40.71
RAMCOCEM	EQ	04-Jun-2021	985.85	992.00	998.55	975.00	986.70	987.20	986.16	735343	7251.67	20796	128439	17.47
RAMCOIND	EQ	04-Jun-2021	271.20	273.60	273.80	269.00	270.00	270.25	271.70	73899	200.78	2724	44632	60.40
RAMCOSYS	EQ	04-Jun-2021	557.25	561.70	565.75	552.55	557.00	556.60	560.99	94675	531.11	4806	41417	43.75
RAMKY	EQ	04-Jun-2021	85.45	85.40	89.70	85.40	88.50	88.60	88.62	326570	289.40	1705	159365	48.80
RAMSARUP	BZ	04-Jun-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	7126	0.08	8	-	-
RANASUG	EQ	04-Jun-2021	15.65	16.00	16.20	15.65	15.85	15.80	15.88	1347486	213.94	2727	827041	61.38
RANEENGINE	EQ	04-Jun-2021	297.75	301.95	326.85	298.35	307.90	308.10	317.55	105934	336.40	3775	27556	26.01
RANEHOLDIN	EQ	04-Jun-2021	578.05	590.40	661.00	590.40	633.60	642.20	639.88	994106	6361.11	40209	273291	27.49
RATNAMANI	EQ	04-Jun-2021	2003.85	2050.00	2066.35	2001.00	2012.00	2009.05	2027.72	87648	1777.26	4888	41879	47.78
RAYMOND	EQ	04-Jun-2021	395.80	398.50	402.45	390.75	396.90	396.50	396.68	1004649	3985.19	19112	290385	28.90
RBL	EQ	04-Jun-2021	876.95	876.50	965.00	876.50	916.00	919.35	939.91	115972	1090.03	9887	20449	17.63
RBLBANK	EQ	04-Jun-2021	218.85	218.65	220.35	211.25	215.00	214.75	214.67	20338093	43660.73	108867	4868505	23.94
RCF	EQ	04-Jun-2021	82.25	82.30	83.00	82.20	82.50	82.45	82.51	2130899	1758.10	9281	787394	36.95
RCOM	EQ	04-Jun-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	4579150	128.22	1683	4579150	100.00
RECLTD	EQ	04-Jun-2021	148.15	147.60	152.65	147.60	150.40	150.65	150.66	4789846	7216.61	36457	1370352	28.61
RECLTD	N2	04-Jun-2021	1199.08	1200.00	1202.00	1200.00	1200.11	1200.11	1200.64	170	2.04	7	170	100.00
RECLTD	N6	04-Jun-2021	1330.00	1329.00	1329.00	1329.00	1329.00	1329.00	1329.00	1	0.01	1	1	100.00
RECLTD	N8	04-Jun-2021	1130.00	1131.00	1148.00	1131.00	1148.00	1148.00	1141.76	139	1.59	2	139	100.00
RECLTD	N9	04-Jun-2021	1298.00	1286.00	1290.00	1286.00	1290.00	1290.00	1289.64	1100	14.19	9	1100	100.00
RECLTD	NB	04-Jun-2021	1148.25	1148.25	1148.25	1148.25	1148.25	1148.25	1148.25	25	0.29	1	25	100.00
RECLTD	NC	04-Jun-2021	2160.00	2160.00	2160.00	2160.00	2160.00	2160.00	2160.00	1	0.02	1	1	100.00
RECLTD	NH	04-Jun-2021	1325.00	1321.15	1321.15	1321.11	1321.11	1321.11	1321.11	98	1.29	2	98	100.00
RECLTD	NI	04-Jun-2021	1265.00	1279.99	1280.00	1275.00	1275.00	1275.50	1278.75	679	8.68	8	679	100.00
REDINGTON	EQ	04-Jun-2021	240.90	243.80	262.50	230.05	249.00	251.00	249.94	2511770	6277.87	44481	1203187	47.90
REFEX	EQ	04-Jun-2021	144.30	145.00	148.25	143.70	146.00	144.55	145.44	132859	193.23	2539	69397	52.23
RELAXO	EQ	04-Jun-2021	1079.95	1075.00	1094.40	1070.00	1079.00	1076.10	1082.44	161145	1744.30	12451	43225	26.82
RELCAPITAL	EQ	04-Jun-2021	16.15	16.15	16.85	15.70	16.10	16.05	16.31	18815945	3068.44	22208	9187225	48.83
RELIABLE	SM	04-Jun-2021	28.00	27.50	27.50	27.50	27.50	27.50	27.50	4800	1.32	2	4800	100.00
RELIANCE	EQ	04-Jun-2021	2209.65	2214.80	2216.45	2184.25	2186.90	2190.50	2197.67	6677278	146744.74	219435	2770956	41.50
RELIGARE	EQ	04-Jun-2021	118.70	121.90	142.40	119.20	142.40	142.40	130.29	22692899	29567.05	107204	8247005	36.34
RELINFRA	EQ	04-Jun-2021	66.55	69.85	69.85	66.55	69.70	69.80	69.07	23470355	16210.84	44989	10256060	43.70
REMSONSIND	EQ	04-Jun-2021	173.35	172.25	182.90	172.25	176.00	176.80	177.12	7977	14.13	163	1836	23.02
RENUKA	EQ	04-Jun-2021	15.60	16.35	16.35	16.35	16.35	16.35	16.35	1492934	244.09	1111	1492934	100.00
REPCOHOME	EQ	04-Jun-2021	373.80	370.00	379.80	366.85	373.45	371.45	373.08	307309	1146.50	8718	183516	59.72
REPL	EQ	04-Jun-2021	236.10	232.50	239.00	232.50	234.80	233.80	234.89	12958	30.44	329	9974	76.97
REPRO	EQ	04-Jun-2021	380.95	385.00	385.00	375.05	380.00	379.70	379.72	4241	16.10	268	2390	56.35
RESPONIND	EQ	04-Jun-2021	148.15	149.85	149.85	147.15	147.50	147.80	148.50	57492	85.38	1092	19558	34.02
REVATHI	EQ	04-Jun-2021	576.80	570.95	580.00	570.00	578.00	577.20	576.49	1398	8.06	124	1186	84.84
RGL	EQ	04-Jun-2021	510.85	511.25	545.00	511.15	527.05	525.50	523.69	81711	427.91	4504	29221	35.76
RHFL	EQ	04-Jun-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	758895	26.18	410	758433	99.94
RHFL	N4	04-Jun-2021	175.00	185.00	209.00	185.00	208.00	208.00	195.47	201	0.39	10	101	50.25
RHFL	N8	04-Jun-2021	230.00	246.78	247.00	201.02	240.00	240.00	240.76	148	0.36	11	129	87.16
RICOAUTO	EQ	04-Jun-2021	46.90	47.00	47.35	46.20	46.60	46.60	46.67	427706	199.59	2739	215177	50.31
RIIL	EQ	04-Jun-2021	463.70	463.40	468.00	448.75	461.25	461.15	458.36	879244	4030.08	21744	150889	17.16
RITES	EQ	04-Jun-2021	248.00	249.15	250.00	247.95	249.60	249.40	249.03	222684	554.54	5304	129031	57.94
RKDL	EQ	04-Jun-2021	13.85	13.80	13.80	13.20	13.20	13.20	13.30	230665	30.68	666	157688	68.36
RKEC	EQ	04-Jun-2021	84.50	87.95	87.95	84.70	84.80	85.55	85.91	29911	25.70	425	21060	70.41
RKFORGE	EQ	04-Jun-2021	644.20	653.95	674.45	644.05	665.00	669.00	661.56	152299	1007.56	7218	91240	59.91
RMCL	BE	04-Jun-2021	2.50	2.50	2.60	2.50	2.55	2.55	2.53	103576	2.62	128	-	-
RMDRIP	SM	04-Jun-2021	21.40	21.40	21.40	20.45	21.05	21.05	20.86	12000	2.50	5	12000	100.00
RML	EQ	04-Jun-2021	368.30	370.25	396.80	366.35	375.05	375.20	385.79	226565	874.07	12020	57507	25.38
RNAVAL	BZ	04-Jun-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	681899	25.57	261	-	-
ROHLTD	EQ	04-Jun-2021	84.25	85.80	93.00	85.50	91.05	91.25	90.27	853741	770.68	10031	347686	40.72
ROLLT	EQ	04-Jun-2021	2.95	2.95	3.05	2.85	2.95	2.95	2.93	56827	1.67	82	45519	80.10
ROLTA	EQ	04-Jun-2021	6.10	6.10	6.20	5.95	6.05	6.05	6.10	1055764	64.39	13766	647649	61.34
ROML	EQ	04-Jun-2021	95.60	97.60	97.60	90.85	91.50	91.70	92.34	45556	42.07	544	31337	68.79
ROSSARI	EQ	04-Jun-2021	1269.55	1283.00	1294.00	1254.00	1261.00	1265.75	1271.46	138815	1764.98	7293	37118	26.74
ROSSELLIND	EQ	04-Jun-2021	123.00	123.45	123.95	120.05	122.60	122.45	122.59	201066	246.48	5135	109644	54.53
ROUTE	EQ	04-Jun-2021	1721.45	1728.00	1739.80	1705.20	1717.00	1713.55	1719.50	215610	3707.40	11710	60169	27.91
RPGLIFE	EQ	04-Jun-2021	441.75	444.00	445.00	437.80	439.90	440.45	441.99	22713	100.39	1150	11883	52.32
RPOWER	EQ	04-Jun-2021	9.50	9.95	9.95	9.35	9.95	9.95	9.85	150102762	14777.71	65659	56203985	37.44
RPPINFRA	EQ	04-Jun-2021	71.65	72.50	73.70	67.85	68.50	68.60	69.57	436512	303.68	5804	276461	63.33
RPPL	SM	04-Jun-2021	110.00	111.00	113.40	108.00	109.35	109.35	109.41	27000	29.54	24	21000	77.78
RPSGVENT	EQ	04-Jun-2021	430.20	438.50	438.50	425.25	429.00	429.35	431.13	31574	136.13	1597	17725	56.14
RSSOFTWARE	EQ	04-Jun-2021	28.15	28.25	28.85	28.00	28.30	28.30	28.42	69696	19.81	723	50019	71.77
RSWM	EQ	04-Jun-2021	253.15	260.00	260.70	250.10	259.00	259.00	258.56	253108	654.43	2451	208335	82.31
RSYSTEMS	EQ	04-Jun-2021	135.40	136.00	137.40	131.00	134.00	133.00	134.32	50704	68.10	2111	30835	60.81
RTNINDIA	EQ	04-Jun-2021	19.65	20.60	20.60	19.00	20.60	20.60	20.27	8431374	1708.92	7332	5279705	62.62
RTNPOWER	EQ	04-Jun-2021	3.60	3.65	3.75	3.60	3.75	3.75	3.71	28931168	1072.83	30833	18526613	64.04
RUBYMILLS	EQ	04-Jun-2021	238.50	241.70	244.75	232.05	232.95	233.15	235.99	30086	71.00	1699	15377	51.11
RUCHI	EQ	04-Jun-2021	1138.35	1195.25	1195.25	1157.00	1195.25	1195.25	1188.05	377498	4484.85	14295	166755	44.17
RUCHINFRA	BE	04-Jun-2021	8.45	8.85	8.85	8.55	8.85	8.85	8.78	553751	48.59	1074	-	-
RUCHIRA	EQ	04-Jun-2021	76.85	77.00	84.00	77.00	81.30	81.25	80.84	894143	722.81	8831	357592	39.99
RUPA	EQ	04-Jun-2021	479.40	487.00	489.90	472.00	476.30	477.00	481.23	437135	2103.62	12610	203818	46.63
RUSHIL	BE	04-Jun-2021	249.90	253.80	256.50	250.00	254.90	254.00	252.97	10827	27.39	177	-	-
RVHL	EQ	04-Jun-2021	21.95	22.80	22.80	20.90	21.65	21.40	21.56	74769	16.12	418	47478	63.50
RVNL	EQ	04-Jun-2021	29.80	29.95	31.85	29.50	30.80	30.65	30.83	13357394	4118.65	22605	5166107	38.68
S&SPOWER	EQ	04-Jun-2021	20.00	19.65	20.25	19.50	20.20	19.80	19.82	2333	0.46	66	1902	81.53
SABEVENTS	BE	04-Jun-2021	1.55	1.55	1.55	1.50	1.55	1.50	1.51	10629	0.16	24	-	-
SABTN	BE	04-Jun-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1102	0.02	6	-	-
SADBHAV	EQ	04-Jun-2021	69.65	69.90	71.00	69.30	70.05	70.20	70.04	365023	255.68	3425	224678	61.55
SADBHIN	EQ	04-Jun-2021	22.45	22.60	22.65	22.00	22.30	22.25	22.37	229986	51.44	1115	133008	57.83
SAFARI	EQ	04-Jun-2021	680.70	680.70	699.15	665.85	682.00	678.05	684.95	15812	108.30	1203	6923	43.78
SAGARDEEP	BE	04-Jun-2021	42.75	41.00	44.25	40.75	42.75	42.75	42.53	29595	12.59	163	-	-
SAGCEM	EQ	04-Jun-2021	867.90	882.00	882.00	855.25	860.10	862.40	862.45	13668	117.88	1301	8264	60.46
SAIL	EQ	04-Jun-2021	122.35	122.35	124.15	121.30	122.75	122.90	122.58	30162901	36972.86	90533	10310668	34.18
SAKAR	EQ	04-Jun-2021	141.95	142.90	143.80	137.50	140.00	139.35	140.49	30520	42.88	630	17623	57.74
SAKHTISUG	BE	04-Jun-2021	12.65	13.00	13.25	12.65	13.25	13.25	13.14	482704	63.43	900	-	-
SAKSOFT	EQ	04-Jun-2021	480.30	484.95	496.95	480.00	482.00	484.40	488.86	45786	223.83	3259	27561	60.20
SAKUMA	EQ	04-Jun-2021	6.90	6.95	7.05	6.75	6.90	6.95	6.90	627974	43.36	880	379948	60.50
SALASAR	EQ	04-Jun-2021	631.30	640.00	681.00	635.75	670.00	670.40	666.31	159634	1063.66	9927	56315	35.28
SALONA	EQ	04-Jun-2021	126.10	131.00	131.05	123.00	126.00	126.65	126.25	5316	6.71	151	4024	75.70
SALSTEEL	BE	04-Jun-2021	4.70	4.75	4.90	4.50	4.80	4.80	4.76	149791	7.13	252	-	-
SALZERELEC	EQ	04-Jun-2021	151.35	153.00	154.00	147.05	148.35	148.75	149.57	139930	209.29	4954	77725	55.55
SAMBHAAV	BE	04-Jun-2021	2.60	2.65	2.70	2.55	2.70	2.70	2.67	132093	3.52	94	-	-
SANCO	EQ	04-Jun-2021	8.80	8.90	9.20	8.80	9.20	9.20	9.13	43511	3.97	146	39218	90.13
SANDESH	EQ	04-Jun-2021	805.05	800.00	832.00	799.95	822.05	822.45	817.84	3311	27.08	212	2542	76.77
SANDHAR	EQ	04-Jun-2021	239.25	240.00	246.90	238.70	241.95	241.90	241.97	75564	182.85	3100	27191	35.98
SANGAMIND	EQ	04-Jun-2021	104.80	107.95	109.20	103.40	105.20	105.70	106.59	27901	29.74	396	18224	65.32
SANGHIIND	EQ	04-Jun-2021	48.90	48.95	56.45	48.20	55.30	53.95	53.21	7805586	4153.06	27487	3392939	43.47
SANGHVIMOV	EQ	04-Jun-2021	168.05	168.00	182.50	166.25	176.25	178.25	176.26	337399	594.69	6728	152511	45.20
SANGINITA	EQ	04-Jun-2021	23.25	23.75	23.75	23.10	23.40	23.35	23.38	16090	3.76	113	15175	94.31
SANOFI	EQ	04-Jun-2021	7764.95	7751.00	7785.00	7722.15	7765.00	7758.60	7755.59	5119	397.01	1660	3100	60.56
SANWARIA	BZ	04-Jun-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	7274953	61.73	1122	-	-
SARDAEN	EQ	04-Jun-2021	533.50	535.00	538.00	528.00	535.00	533.45	534.37	115325	616.26	3936	87953	76.27
SAREGAMA	EQ	04-Jun-2021	2501.80	2524.85	2524.85	2400.00	2430.00	2425.80	2435.39	33636	819.17	5207	20894	62.12
SARLAPOLY	EQ	04-Jun-2021	36.55	36.60	36.80	35.60	36.00	35.90	36.01	156878	56.49	1348	95933	61.15
SARVESHWAR	SM	04-Jun-2021	29.00	29.00	29.00	27.55	27.55	27.55	28.05	4800	1.35	3	4800	100.00
SASKEN	EQ	04-Jun-2021	974.55	979.45	983.60	956.30	968.00	969.40	967.62	16176	156.52	1080	9114	56.34
SASTASUNDR	EQ	04-Jun-2021	212.80	216.95	223.40	208.55	223.40	221.00	218.28	122023	266.36	1475	96282	78.90
SATIA	EQ	04-Jun-2021	86.50	86.35	87.90	83.80	84.55	84.40	84.93	615794	522.99	2512	280046	45.48
SATIN	EQ	04-Jun-2021	85.85	85.45	86.80	82.80	85.10	84.50	84.81	699807	593.47	3876	370192	52.90
SATINPP1	E1	04-Jun-2021	61.45	60.05	61.85	59.00	61.35	61.35	60.11	3405	2.05	41	2203	64.70
SBICARD	EQ	04-Jun-2021	1051.35	1052.00	1058.05	1040.00	1048.50	1049.65	1046.60	629772	6591.19	21473	311912	49.53
SBIETFIT	EQ	04-Jun-2021	273.23	276.95	276.95	272.00	273.64	273.13	273.18	1177	3.22	92	992	84.28
SBIETFPB	EQ	04-Jun-2021	186.62	189.00	189.00	185.00	185.85	185.84	186.35	1187	2.21	50	1048	88.29
SBIETFQLTY	EQ	04-Jun-2021	134.52	136.00	138.00	134.53	135.49	134.77	135.50	1813	2.46	84	1661	91.62
SBILIFE	EQ	04-Jun-2021	986.85	994.95	994.95	984.00	987.60	989.15	989.04	996919	9859.94	61924	456467	45.79
SBIN	EQ	04-Jun-2021	439.65	437.50	441.90	431.75	434.30	433.60	436.25	36898769	160970.84	331404	9568540	25.93
SCAPDVR	EQ	04-Jun-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.95	293998	5.72	189	263052	89.47
SCHAEFFLER	EQ	04-Jun-2021	5215.15	5220.00	5225.00	5144.05	5184.65	5203.85	5199.75	10834	563.34	3593	7799	71.99
SCHAND	EQ	04-Jun-2021	97.00	97.05	98.05	94.15	97.10	96.60	95.93	129872	124.59	1281	82755	63.72
SCHNEIDER	EQ	04-Jun-2021	123.20	124.45	127.80	122.80	123.25	123.20	124.63	629040	783.95	6506	320105	50.89
SCI	EQ	04-Jun-2021	115.65	116.50	116.95	115.25	115.55	115.65	116.10	1830739	2125.51	9557	696799	38.06
SDBL	BE	04-Jun-2021	47.05	47.50	48.90	47.35	47.75	47.60	48.23	337908	162.97	1999	-	-
SEAMECLTD	EQ	04-Jun-2021	476.00	470.50	480.55	470.05	473.85	472.10	473.96	9323	44.19	727	6128	65.73
SECL	SM	04-Jun-2021	20.55	20.25	21.50	20.25	21.50	21.50	21.05	9000	1.89	3	6000	66.67
SECURCRED	SM	04-Jun-2021	23.95	22.90	24.80	22.90	24.80	24.80	23.38	2400	0.56	4	2400	100.00
SECURKLOUD	EQ	04-Jun-2021	85.10	88.50	89.30	86.10	89.00	88.70	88.22	83514	73.68	1584	58710	70.30
SELAN	EQ	04-Jun-2021	151.85	154.30	156.00	151.05	155.95	154.25	153.67	119643	183.86	2841	67811	56.68
SEPOWER	BE	04-Jun-2021	7.05	7.20	7.40	7.05	7.40	7.40	7.33	98657	7.23	143	-	-
SEQUENT	EQ	04-Jun-2021	263.90	263.90	265.80	258.50	259.00	260.05	261.48	552629	1445.02	8217	361188	65.36
SESHAPAPER	EQ	04-Jun-2021	177.00	177.05	179.20	173.05	174.20	173.65	174.76	36539	63.85	1407	18037	49.36
SETCO	EQ	04-Jun-2021	20.25	20.50	20.80	19.80	20.25	20.05	20.16	338435	68.21	867	229276	67.75
SETF10GILT	EQ	04-Jun-2021	205.99	204.95	206.00	204.00	205.89	205.89	205.20	1257	2.58	23	1202	95.62
SETFGOLD	EQ	04-Jun-2021	4351.00	4335.75	4345.00	4283.50	4317.00	4316.90	4312.39	13364	576.31	1578	8891	66.53
SETFNIF50	EQ	04-Jun-2021	159.01	163.86	163.86	158.51	159.00	158.85	158.92	246276	391.39	2044	156320	63.47
SETFNIFBK	EQ	04-Jun-2021	355.03	355.00	356.82	351.10	352.80	352.70	353.88	58359	206.52	900	33501	57.41
SETFNN50	EQ	04-Jun-2021	401.49	403.99	403.99	397.10	403.77	402.59	401.67	6789	27.27	428	3624	53.38
SETUINFRA	BE	04-Jun-2021	1.05	1.05	1.10	1.05	1.10	1.10	1.09	163756	1.79	123	-	-
SEYAIND	EQ	04-Jun-2021	56.65	58.95	58.95	56.65	56.95	56.90	57.44	35984	20.67	675	22772	63.28
SFL	EQ	04-Jun-2021	2038.90	2058.90	2284.85	2038.90	2130.00	2151.80	2201.79	593848	13075.27	59958	102452	17.25
SGBAPR28I	GB	04-Jun-2021	4810.00	4810.00	4815.00	4790.00	4815.00	4811.80	4804.23	451	21.67	66	362	80.27
SGBAUG24	GB	04-Jun-2021	4902.00	4897.00	4897.00	4852.00	4895.00	4891.50	4876.00	28	1.37	16	25	89.29
SGBAUG27	GB	04-Jun-2021	4829.90	4829.90	4848.00	4800.00	4834.99	4834.99	4838.86	30	1.45	6	27	90.00
SGBAUG28V	GB	04-Jun-2021	4898.36	4878.36	4905.00	4866.36	4879.00	4878.82	4881.04	1623	79.22	242	1233	75.97
SGBDC27VII	GB	04-Jun-2021	4817.75	4816.00	4830.00	4796.00	4830.00	4829.40	4815.81	109	5.25	9	106	97.25
SGBDEC25	GB	04-Jun-2021	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	2	0.10	1	2	100.00
SGBDEC2512	GB	04-Jun-2021	4870.00	4772.00	4890.00	4772.00	4890.00	4890.00	4847.45	9	0.44	4	9	100.00
SGBDEC26	GB	04-Jun-2021	4850.00	4849.99	4849.99	4849.99	4849.99	4849.99	4849.99	1	0.05	1	1	100.00
SGBFEB24	GB	04-Jun-2021	4822.81	4801.50	4840.00	4801.50	4830.05	4830.05	4821.45	146	7.04	21	124	84.93
SGBFEB28IX	GB	04-Jun-2021	4814.05	4900.00	4900.00	4812.00	4812.00	4812.00	4856.00	2	0.10	2	2	100.00
SGBFEB29XI	GB	04-Jun-2021	4828.00	4800.00	4813.00	4780.00	4808.99	4808.99	4798.99	79	3.79	28	61	77.22
SGBJ28VIII	GB	04-Jun-2021	4810.00	4810.00	4810.00	4800.00	4810.00	4810.00	4809.00	10	0.48	3	10	100.00
SGBJAN26	GB	04-Jun-2021	4879.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	3	0.14	1	3	100.00
SGBJAN27	GB	04-Jun-2021	4801.20	4801.20	4801.20	4796.80	4801.20	4801.20	4801.01	92	4.42	28	88	95.65
SGBJAN29IX	GB	04-Jun-2021	4827.91	4811.00	4835.00	4802.00	4832.00	4830.19	4823.74	133	6.42	33	112	84.21
SGBJAN29X	GB	04-Jun-2021	4825.11	4820.00	4825.11	4800.00	4825.11	4825.11	4812.40	33	1.59	16	33	100.00
SGBJUL25	GB	04-Jun-2021	4808.00	4785.00	4858.00	4785.00	4839.00	4839.00	4811.70	23	1.11	8	23	100.00
SGBJUL27	GB	04-Jun-2021	4854.99	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	2	0.10	1	2	100.00
SGBJUL28IV	GB	04-Jun-2021	4838.06	4800.05	4840.00	4800.00	4805.00	4818.45	4825.04	813	39.23	66	795	97.79
SGBJUN27	GB	04-Jun-2021	4819.47	4778.00	4825.00	4778.00	4805.00	4805.00	4791.36	67	3.21	8	57	85.07
SGBJUN28	GB	04-Jun-2021	4827.73	4800.00	4820.00	4800.00	4820.00	4818.64	4814.08	233	11.22	61	220	94.42
SGBMAR24	GB	04-Jun-2021	4900.00	4800.60	4889.90	4800.60	4884.00	4884.00	4822.56	16	0.77	4	16	100.00
SGBMAR25	GB	04-Jun-2021	4815.10	4812.00	4850.00	4812.00	4850.00	4850.00	4821.50	4	0.19	2	4	100.00
SGBMAR28X	GB	04-Jun-2021	4830.00	4810.00	4810.00	4765.00	4810.00	4810.00	4800.16	26	1.25	11	23	88.46
SGBMAY25	GB	04-Jun-2021	4825.00	4830.00	4889.00	4811.00	4811.00	4811.00	4843.33	3	0.15	3	2	66.67
SGBMAY26	GB	04-Jun-2021	4800.00	4869.99	4879.00	4802.00	4806.00	4806.00	4865.75	12	0.58	4	11	91.67
SGBMAY28	GB	04-Jun-2021	4825.00	4809.00	4809.00	4785.19	4798.00	4798.00	4794.10	74	3.55	24	64	86.49
SGBMAY29I	GB	04-Jun-2021	4904.51	4786.00	4786.00	4746.00	4770.00	4772.52	4763.61	4569	217.65	671	4264	93.32
SGBMR29XII	GB	04-Jun-2021	4807.98	4845.00	4845.00	4782.00	4800.00	4794.34	4793.23	422	20.23	70	386	91.47
SGBN28VIII	GB	04-Jun-2021	4833.40	4850.00	4865.00	4800.00	4865.00	4862.50	4829.67	39	1.88	19	30	76.92
SGBNOV23	GB	04-Jun-2021	4900.00	4850.00	4900.00	4822.00	4900.00	4893.99	4879.06	195	9.51	32	180	92.31
SGBNOV24	GB	04-Jun-2021	4821.14	4830.00	4830.00	4825.00	4825.00	4828.75	4829.95	104	5.02	4	104	100.00
SGBNOV25IX	GB	04-Jun-2021	4838.00	4825.00	4825.00	4800.00	4810.00	4807.50	4820.00	24	1.16	13	24	100.00
SGBNOV25VI	GB	04-Jun-2021	4800.00	4770.01	4864.00	4770.01	4864.00	4864.00	4784.86	7	0.33	3	7	100.00
SGBNOV26	GB	04-Jun-2021	4819.99	4721.00	4845.00	4701.00	4834.80	4834.80	4787.28	87	4.16	31	43	49.43
SGBOC28VII	GB	04-Jun-2021	4830.00	4800.00	4824.90	4780.00	4803.00	4803.00	4808.08	185	8.89	37	184	99.46
SGBOCT25	GB	04-Jun-2021	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	5	0.24	1	5	100.00
SGBOCT25IV	GB	04-Jun-2021	4879.00	4850.00	4850.00	4848.00	4848.00	4848.00	4848.25	8	0.39	7	8	100.00
SGBOCT26	GB	04-Jun-2021	4880.00	4850.00	5290.00	4780.00	4900.00	4900.84	5022.29	99	4.97	16	84	84.85
SGBOCT27	GB	04-Jun-2021	4839.00	4900.00	4900.00	4839.00	4900.00	4900.00	4884.75	16	0.78	3	16	100.00
SGBOCT27VI	GB	04-Jun-2021	4780.17	4800.00	4805.00	4800.00	4801.10	4801.10	4800.56	18	0.86	12	18	100.00
SGBSEP24	GB	04-Jun-2021	4870.00	4850.00	4850.00	4820.00	4848.00	4846.66	4830.49	203	9.81	21	202	99.51
SGBSEP28VI	GB	04-Jun-2021	4833.29	4825.00	4840.00	4825.00	4835.00	4834.51	4829.34	496	23.95	64	462	93.15
SGL	EQ	04-Jun-2021	12.60	12.70	13.00	12.50	12.60	12.60	12.69	78054	9.90	377	49220	63.06
SHAKTIPUMP	EQ	04-Jun-2021	837.00	848.60	877.00	833.05	850.00	849.65	858.40	906551	7781.83	38252	265328	29.27
SHALBY	EQ	04-Jun-2021	172.95	173.40	179.90	171.05	172.50	172.90	175.33	518673	909.40	5905	206813	39.87
SHALPAINTS	EQ	04-Jun-2021	116.10	116.50	118.65	113.70	115.05	115.15	116.22	398077	462.65	5625	166405	41.80
SHANKARA	EQ	04-Jun-2021	456.95	458.55	469.00	451.10	458.10	459.20	459.24	127656	586.24	6606	39649	31.06
SHANTIGEAR	EQ	04-Jun-2021	149.50	149.90	151.70	146.20	148.45	147.80	148.96	32678	48.68	892	22638	69.28
SHARDACROP	EQ	04-Jun-2021	356.30	358.90	358.95	351.00	352.10	352.25	354.19	117274	415.37	6232	75607	64.47
SHARDAMOTR	EQ	04-Jun-2021	413.55	419.00	419.00	404.85	412.70	409.05	411.80	23286	95.89	1788	15987	68.65
SHAREINDIA	EQ	04-Jun-2021	471.00	471.00	477.75	460.00	467.00	469.90	468.59	29623	138.81	1164	17780	60.02
SHARIABEES	EQ	04-Jun-2021	386.01	393.19	397.48	382.76	385.75	385.76	386.11	616	2.38	70	553	89.77
SHEMAROO	BE	04-Jun-2021	129.45	129.00	134.85	124.00	127.00	127.25	128.45	58783	75.51	1140	-	-
SHIL	EQ	04-Jun-2021	319.85	322.00	335.80	314.00	335.80	335.80	329.06	196310	645.98	4608	133154	67.83
SHILPAMED	EQ	04-Jun-2021	550.80	557.00	568.15	550.00	560.05	562.35	558.47	2054328	11472.72	36963	558689	27.20
SHIVAMAUTO	BE	04-Jun-2021	26.30	26.70	27.10	25.60	26.50	26.20	26.31	74348	19.56	293	-	-
SHIVAMILLS	EQ	04-Jun-2021	75.45	79.20	79.20	73.05	79.20	79.20	78.58	187995	147.73	1105	127771	67.97
SHIVATEX	EQ	04-Jun-2021	200.55	202.80	211.50	202.00	209.50	207.10	206.51	49097	101.39	1607	29348	59.78
SHK	EQ	04-Jun-2021	158.35	161.00	161.00	155.55	156.05	157.30	157.75	358345	565.28	4256	185984	51.90
SHOPERSTOP	EQ	04-Jun-2021	239.20	243.70	246.00	236.25	236.65	237.55	241.83	377631	913.23	9085	130160	34.47
SHRADHA	EQ	04-Jun-2021	43.65	43.90	45.80	42.45	42.55	44.65	44.72	1010	0.45	90	933	92.38
SHREDIGCEM	EQ	04-Jun-2021	81.15	81.70	82.50	79.45	80.70	80.40	81.04	656461	532.02	5279	342332	52.15
SHREECEM	EQ	04-Jun-2021	28348.15	28300.10	28428.75	28090.00	28100.00	28153.65	28224.64	26867	7583.11	8936	7899	29.40
SHREEPUSHK	EQ	04-Jun-2021	189.95	192.85	199.00	188.60	193.00	192.50	194.63	173816	338.30	11074	68441	39.38
SHREERAMA	EQ	04-Jun-2021	15.85	15.95	16.85	15.75	16.55	16.50	16.42	375668	61.70	979	234036	62.30
SHRENIK	BE	04-Jun-2021	2.30	2.20	2.40	2.20	2.40	2.40	2.30	4614281	106.12	1638	-	-
SHREYANIND	EQ	04-Jun-2021	105.00	105.50	106.25	103.35	104.05	104.60	104.85	74415	78.03	2075	42835	57.56
SHREYAS	EQ	04-Jun-2021	223.65	226.90	228.35	212.50	212.50	212.50	217.72	160758	350.00	1973	135135	84.06
SHRIPISTON	BE	04-Jun-2021	776.90	776.90	803.45	746.00	775.00	775.00	774.26	442	3.42	28	-	-
SHRIRAMCIT	EQ	04-Jun-2021	1665.75	1660.00	1677.55	1660.00	1670.00	1669.05	1668.41	20274	338.25	3475	13053	64.38
SHRIRAMEPC	EQ	04-Jun-2021	4.85	4.90	4.90	4.85	4.90	4.90	4.88	627174	30.60	655	621467	99.09
SHUBHLAXMI	SM	04-Jun-2021	14.45	14.50	14.50	14.00	14.00	14.00	14.25	4000	0.57	4	4000	100.00
SHYAMCENT	EQ	04-Jun-2021	8.25	8.40	9.05	8.40	9.05	9.05	8.93	918847	82.06	1719	518997	56.48
SHYAMTEL	BE	04-Jun-2021	12.10	12.00	12.70	12.00	12.70	12.70	12.07	5305	0.64	31	-	-
SICAGEN	BE	04-Jun-2021	23.05	23.40	23.95	22.60	22.70	22.95	23.26	16737	3.89	125	-	-
SICAL	EQ	04-Jun-2021	13.55	14.00	14.20	13.15	14.20	14.20	14.05	856454	120.37	1208	624637	72.93
SIDDHIKA	SM	04-Jun-2021	54.60	54.60	57.00	54.60	57.00	56.95	55.83	12000	6.70	6	8000	66.67
SIEMENS	EQ	04-Jun-2021	2140.70	2160.00	2178.00	2106.00	2117.00	2119.75	2142.11	707215	15149.30	37090	154698	21.87
SIGIND	EQ	04-Jun-2021	55.30	56.70	56.70	53.75	54.05	54.15	54.53	103366	56.37	1124	62043	60.02
SIGMA	SM	04-Jun-2021	107.15	112.50	112.50	112.50	112.50	112.50	112.50	6000	6.75	2	6000	100.00
SIL	BE	04-Jun-2021	16.60	17.40	17.40	16.90	16.95	16.95	17.16	105584	18.12	142	-	-
SILGO	EQ	04-Jun-2021	43.00	43.50	45.00	42.50	44.70	44.45	43.81	31319	13.72	490	25482	81.36
SILINV	EQ	04-Jun-2021	235.15	236.00	237.25	230.00	233.05	236.05	233.82	8321	19.46	424	2745	32.99
SILLYMONKS	BE	04-Jun-2021	24.80	23.80	25.00	23.80	24.75	24.70	23.98	7254	1.74	18	-	-
SIMBHALS	BE	04-Jun-2021	14.95	14.95	15.65	14.95	15.65	15.65	15.48	108623	16.82	318	-	-
SIMPLEXINF	EQ	04-Jun-2021	39.20	41.05	42.55	40.00	40.45	40.45	41.45	1266518	524.92	4950	699479	55.23
SINTERCOM	EQ	04-Jun-2021	78.30	80.00	80.00	77.00	79.95	77.30	78.38	4671	3.66	67	4021	86.08
SINTEX	EQ	04-Jun-2021	3.80	3.90	3.95	3.80	3.95	3.95	3.92	4188080	164.01	2003	3021852	72.15
SIRCA	EQ	04-Jun-2021	370.30	371.50	371.50	351.80	358.00	356.70	355.19	141103	501.18	2781	106890	75.75
SIS	EQ	04-Jun-2021	443.20	433.80	436.00	422.05	426.20	427.20	429.46	445960	1915.22	13873	222867	49.97
SITINET	BE	04-Jun-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2121163	30.76	342	-	-
SIYSIL	EQ	04-Jun-2021	317.70	319.00	325.00	309.25	318.10	318.40	319.53	280334	895.76	9901	108440	38.68
SJVN	EQ	04-Jun-2021	27.55	27.55	28.80	27.35	27.90	27.95	28.22	10087721	2846.66	16061	3153455	31.26
SKFINDIA	EQ	04-Jun-2021	2417.15	2420.00	2444.00	2380.00	2395.00	2389.40	2418.24	11715	283.30	1846	5065	43.24
SKIL	EQ	04-Jun-2021	3.50	3.50	3.65	3.50	3.65	3.65	3.64	59563	2.17	42	59563	100.00
SKIPPER	EQ	04-Jun-2021	63.55	63.25	64.65	56.90	62.40	62.45	62.10	185975	115.50	2674	91326	49.11
SKMEGGPROD	EQ	04-Jun-2021	80.65	81.30	82.65	77.35	78.10	78.20	79.50	368976	293.35	5087	160973	43.63
SMARTLINK	EQ	04-Jun-2021	93.05	98.00	98.95	94.75	97.50	96.30	96.81	99580	96.41	1335	24521	24.62
SMCGLOBAL	EQ	04-Jun-2021	74.25	75.00	82.50	74.30	82.50	81.35	78.98	2508302	1981.12	12636	1084816	43.25
SMLISUZU	EQ	04-Jun-2021	460.25	464.00	465.60	455.30	456.50	457.05	459.66	26335	121.05	1517	14095	53.52
SMPL	BZ	04-Jun-2021	0.30	0.35	0.35	0.25	0.30	0.30	0.30	46900	0.14	10	-	-
SMSLIFE	EQ	04-Jun-2021	611.55	616.90	633.70	605.00	633.70	628.25	623.70	9272	57.83	727	6190	66.76
SMSPHARMA	EQ	04-Jun-2021	162.85	163.85	163.85	160.00	161.00	160.75	161.77	126512	204.66	3315	73830	58.36
SMVD	SM	04-Jun-2021	18.45	19.35	19.35	19.35	19.35	19.35	19.35	2000	0.39	1	2000	100.00
SNOWMAN	EQ	04-Jun-2021	57.10	57.90	59.15	55.30	55.95	55.95	57.47	8960486	5149.19	40819	3818938	42.62
SOBHA	EQ	04-Jun-2021	513.60	518.00	519.30	508.00	509.25	509.50	513.35	187671	963.41	6708	63738	33.96
SOFTTECH	SM	04-Jun-2021	91.00	95.55	95.55	95.50	95.55	95.55	95.54	9600	9.17	4	9600	100.00
SOLARA	EQ	04-Jun-2021	1746.60	1757.10	1757.10	1722.00	1732.00	1735.50	1735.48	51144	887.60	5466	23713	46.37
SOLARINDS	EQ	04-Jun-2021	1578.20	1592.20	1608.10	1550.00	1561.00	1557.40	1567.01	53260	834.59	5097	14229	26.72
SOLEX	SM	04-Jun-2021	56.15	53.35	58.25	53.35	57.35	57.35	56.32	6000	3.38	3	2000	33.33
SOMANYCERA	EQ	04-Jun-2021	462.60	460.10	471.80	460.10	465.00	465.10	465.37	34304	159.64	2312	24084	70.21
SOMATEX	EQ	04-Jun-2021	5.75	5.50	5.95	5.50	5.65	5.75	5.77	44188	2.55	55	39512	89.42
SOMICONVEY	EQ	04-Jun-2021	47.55	49.15	49.15	47.00	48.50	48.00	47.80	13114	6.27	212	8638	65.87
SONAMCLOCK	SM	04-Jun-2021	48.85	47.00	54.70	46.00	47.60	47.60	47.94	21000	10.07	7	6000	28.57
SONATSOFTW	EQ	04-Jun-2021	681.25	691.00	734.30	684.05	729.00	730.65	721.25	761493	5492.23	23106	323072	42.43
SORILINFRA	EQ	04-Jun-2021	170.80	170.80	177.80	165.00	175.00	175.75	173.27	217809	377.40	5388	79261	36.39
SOTL	EQ	04-Jun-2021	1257.80	1275.00	1315.25	1251.05	1285.05	1287.05	1283.38	100137	1285.14	8406	43685	43.63
SOUTHBANK	EQ	04-Jun-2021	10.30	10.35	10.40	10.20	10.30	10.25	10.27	9939072	1021.11	37588	5654132	56.89
SOUTHWEST	EQ	04-Jun-2021	38.00	38.45	38.60	37.00	37.95	37.80	37.73	19702	7.43	149	14733	74.78
SPAL	EQ	04-Jun-2021	200.80	203.95	240.95	196.25	240.95	235.55	222.75	1341214	2987.50	23441	384681	28.68
SPANDANA	EQ	04-Jun-2021	684.95	705.00	820.00	682.35	738.60	746.00	758.52	8499051	64466.65	232842	1000430	11.77
SPARC	EQ	04-Jun-2021	227.05	226.00	228.15	221.65	223.50	223.60	224.79	625494	1406.04	8673	263832	42.18
SPECIALITY	EQ	04-Jun-2021	53.30	53.30	57.70	53.30	56.00	55.80	55.97	426453	238.67	3315	194099	45.51
SPENCERS	EQ	04-Jun-2021	75.15	75.70	76.75	75.00	76.15	76.20	75.96	476626	362.03	3387	271179	56.90
SPENTEX	BZ	04-Jun-2021	0.80	0.80	0.85	0.80	0.85	0.85	0.85	107402	0.91	20	-	-
SPIC	EQ	04-Jun-2021	45.40	45.50	45.70	44.60	45.00	44.80	44.96	719874	323.66	3450	420618	58.43
SPICEJET	EQ	04-Jun-2021	77.90	78.25	81.00	77.60	79.70	79.70	79.54	7248550	5765.64	31632	2628390	36.26
SPLIL	EQ	04-Jun-2021	47.15	49.50	50.00	47.00	47.50	47.25	48.30	151336	73.10	1977	89336	59.03
SPMLINFRA	BE	04-Jun-2021	11.50	11.50	11.60	11.30	11.30	11.40	11.47	41686	4.78	79	-	-
SPTL	EQ	04-Jun-2021	4.25	4.35	4.45	4.15	4.40	4.45	4.39	8003491	351.52	2366	4542911	56.76
SREEL	EQ	04-Jun-2021	170.20	167.40	174.70	166.80	170.00	171.00	172.36	6658	11.48	243	5521	82.92
SREIBNPNCD	N9	04-Jun-2021	774.00	680.00	680.00	680.00	680.00	680.00	680.00	3	0.02	3	3	100.00
SREIBNPNCD	NJ	04-Jun-2021	460.00	401.00	401.11	401.00	401.00	401.04	401.04	100	0.40	5	100	100.00
SREIBNPNCD	NL	04-Jun-2021	449.95	410.00	449.00	410.00	428.00	428.00	421.31	83	0.35	3	83	100.00
SREIBNPNCD	NN	04-Jun-2021	579.00	690.00	690.00	690.00	690.00	690.00	690.00	5	0.03	1	5	100.00
SREIBNPNCD	NP	04-Jun-2021	370.00	311.83	370.00	311.83	370.00	370.00	360.27	60	0.22	4	50	83.33
SREIBNPNCD	NT	04-Jun-2021	450.00	450.00	450.00	450.00		450.00	450.00	22	0.10	2	22	100.00
SREIBNPNCD	NU	04-Jun-2021	350.00	350.00	350.00	350.00	350.00	350.00	350.00	100	0.35	2	100	100.00
SREIBNPNCD	NV	04-Jun-2021	310.00	310.00	310.00	310.00	310.00	310.00	310.00	20	0.06	1	20	100.00
SREIBNPNCD	NY	04-Jun-2021	450.00	452.00	470.00	450.01	450.01	452.44	452.40	50	0.23	12	50	100.00
SREIBNPNCD	Y1	04-Jun-2021	375.00	360.00	398.00	355.00	370.00	371.12	382.05	134	0.51	10	99	73.88
SREIBNPNCD	Y2	04-Jun-2021	414.00	363.21	363.21	363.21	363.21	363.21	363.21	45	0.16	1	45	100.00
SREIBNPNCD	Y7	04-Jun-2021	400.00	430.00	430.00	425.00	425.00	425.00	428.75	4	0.02	3	4	100.00
SREIBNPNCD	YA	04-Jun-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	10	0.04	1	10	100.00
SREIBNPNCD	YB	04-Jun-2021	307.90	246.32	246.32	246.32	246.32	246.32	246.32	2	0.00	2	0	0.00
SREINFRA	EQ	04-Jun-2021	7.90	7.95	8.10	7.70	7.90	7.85	7.90	5115063	404.07	3763	2509327	49.06
SRF	EQ	04-Jun-2021	6586.25	6586.25	6652.05	6584.75	6630.00	6623.45	6613.87	87374	5778.80	10080	28505	32.62
SRHHYPOLTD	EQ	04-Jun-2021	299.00	300.20	308.50	295.95	300.00	298.30	301.28	15969	48.11	955	8545	53.51
SRIPIPES	EQ	04-Jun-2021	189.20	191.35	192.90	188.00	189.65	189.05	189.69	80500	152.70	1615	50500	62.73
SRPL	BE	04-Jun-2021	29.65	30.85	30.85	28.25	30.75	30.75	29.68	2367	0.70	23	-	-
SRTRANSFIN	EQ	04-Jun-2021	1417.70	1425.10	1435.00	1407.75	1421.20	1423.20	1419.88	1262714	17928.97	37657	275455	21.81
SRTRANSFIN	Y9	04-Jun-2021	1102.00	1102.00	1102.20	1101.00	1102.00	1102.00	1101.95	900	9.92	16	900	100.00
SRTRANSFIN	YB	04-Jun-2021	1012.00	1006.00	1010.00	926.01	1003.55	1003.55	984.08	173	1.70	15	140	80.92
SRTRANSFIN	YG	04-Jun-2021	2121.00	2121.00	2121.00	2121.00	2121.00	2121.00	2121.00	100	2.12	1	100	100.00
SRTRANSFIN	YH	04-Jun-2021	1011.14	1011.00	1019.00	1011.00	1019.00	1018.28	1016.85	130	1.32	14	93	71.54
SRTRANSFIN	YI	04-Jun-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	405	4.21	11	405	100.00
SRTRANSFIN	YJ	04-Jun-2021	1080.07	1080.00	1081.00	1080.00	1081.00	1081.00	1080.61	1139	12.31	7	1139	100.00
SRTRANSFIN	YK	04-Jun-2021	1100.00	1099.00	1100.00	1098.00	1100.00	1100.00	1099.34	93	1.02	7	93	100.00
SRTRANSFIN	YL	04-Jun-2021	1111.04	1110.00	1117.50	1109.00	1109.00	1109.00	1114.20	42	0.47	4	42	100.00
SRTRANSFIN	YN	04-Jun-2021	1323.98	1313.00	1313.00	1311.00	1311.00	1312.11	1312.11	90	1.18	3	90	100.00
SRTRANSFIN	YO	04-Jun-2021	1035.00	1040.88	1040.88	1040.85	1040.87	1040.87	1040.87	90	0.94	3	90	100.00
SRTRANSFIN	YQ	04-Jun-2021	1053.10	1055.00	1055.05	1055.00	1055.05	1055.05	1055.05	92	0.97	5	92	100.00
SRTRANSFIN	YS	04-Jun-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	14	0.15	1	14	100.00
SRTRANSFIN	YU	04-Jun-2021	1285.00	1280.00	1295.00	1280.00	1295.00	1292.50	1281.72	145	1.86	5	145	100.00
SRTRANSFIN	YV	04-Jun-2021	1039.94	1030.00	1030.00	1029.00	1030.00	1030.00	1029.70	50	0.51	3	50	100.00
SRTRANSFIN	Z2	04-Jun-2021	1270.00	1250.00	1270.00	1250.00	1270.00	1270.00	1251.82	11	0.14	2	11	100.00
SRTRANSFIN	Z4	04-Jun-2021	1030.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
SRTRANSFIN	Z5	04-Jun-2021	1027.00	1030.00	1045.00	1030.00	1045.00	1045.00	1044.83	220	2.30	4	220	100.00
SRTRANSFIN	Z6	04-Jun-2021	1082.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	50	0.54	1	50	100.00
SRTRANSFIN	Z7	04-Jun-2021	1074.05	1074.56	1074.56	1074.56	1074.56	1074.56	1074.56	100	1.07	2	100	100.00
SRTRANSFIN	Z8	04-Jun-2021	1095.01	1098.99	1105.00	1098.99	1105.00	1105.00	1101.62	385	4.24	10	385	100.00
SRTRANSFIN	Z9	04-Jun-2021	1070.30	1088.00	1098.00	1088.00	1098.00	1098.00	1093.00	400	4.37	9	400	100.00
SRTRANSFIN	ZD	04-Jun-2021	1000.00	1001.01	1001.01	1001.01	1001.01	1001.01	1001.01	10	0.10	1	10	100.00
SSWL	EQ	04-Jun-2021	759.40	765.50	785.40	761.65	775.00	776.50	774.42	43631	337.89	2657	19893	45.59
STAR	EQ	04-Jun-2021	783.45	790.05	797.55	781.10	789.00	787.70	789.57	528489	4172.82	21955	209276	39.60
STARCEMENT	EQ	04-Jun-2021	109.40	109.00	111.00	109.00	109.85	110.00	110.02	254611	280.12	3739	116210	45.64
STARPAPER	EQ	04-Jun-2021	146.20	146.20	146.80	140.40	142.00	142.60	143.19	245052	350.89	5008	115015	46.93
STCINDIA	EQ	04-Jun-2021	94.80	94.80	101.40	92.55	98.20	98.50	98.78	293517	289.93	4750	136836	46.62
STEELCITY	EQ	04-Jun-2021	47.15	48.45	48.45	45.50	46.00	46.15	46.40	72249	33.52	768	45203	62.57
STEELXIND	EQ	04-Jun-2021	58.05	59.25	59.25	57.50	58.00	57.95	58.02	505097	293.04	778	448906	88.88
STEL	EQ	04-Jun-2021	89.40	89.40	90.80	87.65	89.20	89.95	88.74	10489	9.31	224	7095	67.64
STERTOOLS	EQ	04-Jun-2021	202.80	204.05	205.60	200.05	200.80	200.65	203.17	21904	44.50	1118	11112	50.73
STLTECH	EQ	04-Jun-2021	254.50	262.00	270.80	258.15	263.75	263.80	265.04	2488612	6595.74	46319	907273	36.46
STOVEKRAFT	EQ	04-Jun-2021	602.75	607.00	607.70	590.00	592.85	591.75	597.41	103662	619.28	7322	57292	55.27
SUBCAPCITY	BE	04-Jun-2021	18.90	19.05	19.05	19.05	19.05	19.05	19.05	1	0.00	1	-	-
SUBEXLTD	EQ	04-Jun-2021	59.05	59.45	61.45	58.65	60.10	60.30	60.47	14737983	8911.71	42803	5187310	35.20
SUBROS	EQ	04-Jun-2021	340.00	341.70	349.00	338.00	338.90	339.35	340.61	73182	249.27	2174	59265	80.98
SUDARSCHEM	EQ	04-Jun-2021	689.15	694.00	725.60	691.00	700.00	699.75	709.98	1447572	10277.44	42242	375673	25.95
SUMEETINDS	BE	04-Jun-2021	4.75	4.80	4.95	4.60	4.80	4.75	4.78	55833	2.67	141	-	-
SUMICHEM	EQ	04-Jun-2021	365.20	362.30	364.80	355.85	359.80	357.80	357.97	845562	3026.86	13659	342378	40.49
SUMIT	EQ	04-Jun-2021	12.50	12.75	14.40	12.50	13.00	13.00	13.77	740217	101.91	1829	283788	38.34
SUMMITSEC	EQ	04-Jun-2021	598.95	596.10	610.00	592.75	598.00	598.05	605.20	10585	64.06	389	6760	63.86
SUNCLAYLTD	EQ	04-Jun-2021	3702.90	3647.55	3720.00	3585.00	3585.00	3608.25	3656.64	11633	425.38	2745	4324	37.17
SUNDARAM	EQ	04-Jun-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	240973	3.98	70	240973	100.00
SUNDARMFIN	EQ	04-Jun-2021	2527.95	2534.00	2610.00	2518.30	2530.00	2540.10	2556.26	34512	882.22	4867	16765	48.58
SUNDARMHLD	EQ	04-Jun-2021	76.30	76.30	77.90	75.00	75.50	75.75	76.42	222480	170.03	1862	151791	68.23
SUNDRMBRAK	EQ	04-Jun-2021	352.50	357.55	362.65	350.20	350.20	352.70	355.36	6152	21.86	316	3126	50.81
SUNDRMFAST	EQ	04-Jun-2021	787.75	790.00	844.70	787.75	811.70	810.50	824.04	451660	3721.87	25679	104049	23.04
SUNFLAG	EQ	04-Jun-2021	81.00	81.35	81.35	79.25	79.50	79.55	79.93	537637	429.71	4116	219341	40.80
SUNPHARMA	EQ	04-Jun-2021	675.50	678.90	679.25	672.80	673.60	673.95	675.67	3747803	25322.87	63671	1784140	47.60
SUNTECK	EQ	04-Jun-2021	300.35	301.00	306.25	295.05	300.60	302.25	302.40	800112	2419.56	24632	189217	23.65
SUNTV	EQ	04-Jun-2021	526.00	528.80	530.75	520.05	522.00	521.75	524.54	1234470	6475.32	15515	555465	45.00
SUPERHOUSE	EQ	04-Jun-2021	150.75	151.00	153.00	147.65	149.95	148.85	150.59	27392	41.25	1133	15984	58.35
SUPERSPIN	BE	04-Jun-2021	6.30	6.40	6.50	6.10	6.30	6.25	6.31	23738	1.50	82	-	-
SUPPETRO	EQ	04-Jun-2021	781.30	781.00	784.00	765.00	769.00	769.60	771.61	131750	1016.59	3629	104031	78.96
SUPRAJIT	EQ	04-Jun-2021	282.85	284.90	285.30	277.00	277.65	278.45	280.87	104979	294.86	4076	56312	53.64
SUPREMEENG	BE	04-Jun-2021	41.50	42.70	42.90	40.00	41.90	41.05	41.04	38206	15.68	376	-	-
SUPREMEIND	EQ	04-Jun-2021	2267.65	2288.40	2288.40	2222.00	2229.00	2228.80	2243.59	80181	1798.93	8892	60426	75.36
SURANASOL	EQ	04-Jun-2021	10.25	10.20	10.60	10.20	10.30	10.25	10.36	44624	4.62	239	31231	69.99
SURANAT&P	EQ	04-Jun-2021	5.20	5.20	5.40	5.15	5.40	5.30	5.28	232957	12.31	310	156408	67.14
SURYALAXMI	BE	04-Jun-2021	46.35	46.15	48.65	44.50	47.10	47.10	47.94	34861	16.71	108	-	-
SURYAROSNI	EQ	04-Jun-2021	498.35	498.35	502.95	487.05	495.95	495.45	495.35	161598	800.48	7504	49530	30.65
SURYODAY	EQ	04-Jun-2021	224.55	225.00	230.45	223.50	227.20	226.80	227.88	185957	423.76	5547	72861	39.18
SUTLEJTEX	EQ	04-Jun-2021	54.85	55.55	60.60	54.35	58.50	58.95	57.70	2134486	1231.70	13156	727004	34.06
SUULD	EQ	04-Jun-2021	434.80	436.00	448.95	436.00	438.00	439.70	439.71	100387	441.42	1104	84729	84.40
SUVEN	EQ	04-Jun-2021	93.00	93.50	93.75	92.00	92.15	92.05	92.36	351794	324.90	3245	235168	66.85
SUVENPHAR	EQ	04-Jun-2021	519.45	521.95	524.00	515.15	518.00	519.00	518.93	100045	519.17	4895	59445	59.42
SUVIDHAA	EQ	04-Jun-2021	22.65	23.05	23.40	22.75	23.05	23.15	23.08	97321	22.46	701	73264	75.28
SUZLON	EQ	04-Jun-2021	7.05	7.20	7.60	7.05	7.35	7.35	7.35	204370435	15017.93	94237	61778354	30.23
SWANENERGY	EQ	04-Jun-2021	136.35	137.05	137.05	135.10	136.95	136.45	135.82	97505	132.43	1291	8625	8.85
SWARAJENG	EQ	04-Jun-2021	1538.25	1544.00	1558.15	1535.00	1536.00	1542.70	1547.50	15640	242.03	1855	11348	72.56
SWELECTES	EQ	04-Jun-2021	223.25	225.00	227.00	219.15	220.90	220.40	222.07	9752	21.66	505	6032	61.85
SWSOLAR	EQ	04-Jun-2021	240.40	241.85	244.90	239.00	242.45	241.55	242.06	1012537	2450.94	12790	531901	52.53
SYMPHONY	EQ	04-Jun-2021	1073.45	1080.00	1093.50	1067.40	1069.95	1071.10	1076.09	153460	1651.36	10910	84534	55.09
SYNCOM	BZ	04-Jun-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	36700	1.58	97	-	-
SYNGENE	EQ	04-Jun-2021	589.25	594.80	594.80	586.25	590.00	589.00	590.10	194805	1149.54	8176	105493	54.15
TAINWALCHM	EQ	04-Jun-2021	77.85	77.95	79.65	76.15	76.55	76.65	77.57	16811	13.04	453	11470	68.23
TAJGVK	EQ	04-Jun-2021	136.70	138.30	147.45	137.35	144.30	144.65	144.17	2664883	3841.85	29126	1032226	38.73
TAKE	EQ	04-Jun-2021	66.00	66.35	67.30	65.15	65.55	65.35	65.86	1107554	729.44	5977	689780	62.28
TALBROAUTO	EQ	04-Jun-2021	245.95	249.00	250.00	241.00	244.60	247.15	247.43	44244	109.47	1601	24930	56.35
TANLA	EQ	04-Jun-2021	897.80	903.00	908.00	885.00	902.00	889.75	896.18	234985	2105.90	8352	134371	57.18
TANTIACONS	BZ	04-Jun-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	6398	0.46	13	-	-
TARACHAND	SM	04-Jun-2021	37.00	37.50	44.25	37.50	44.25	44.25	41.31	20000	8.26	10	14000	70.00
TARAPUR	BE	04-Jun-2021	5.50	5.50	5.75	5.25	5.70	5.55	5.48	7855	0.43	34	-	-
TARC	EQ	04-Jun-2021	29.05	29.35	29.80	28.80	29.00	28.95	29.22	510308	149.14	1608	340291	66.68
TARMAT	EQ	04-Jun-2021	62.10	62.50	62.75	59.50	60.20	60.45	60.72	48884	29.68	1008	27659	56.58
TASTYBITE	EQ	04-Jun-2021	15637.65	15800.00	15800.00	15443.75	15521.00	15544.75	15553.97	855	132.99	486	467	54.62
TATACAPHSG	N4	04-Jun-2021	1075.00	1076.00	1088.00	1070.00	1086.99	1086.99	1082.82	28	0.30	5	16	57.14
TATACAPHSG	N6	04-Jun-2021	1098.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	5	0.05	1	5	100.00
TATACAPHSG	N8	04-Jun-2021	1070.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	3	0.03	1	3	100.00
TATACAPHSG	NA	04-Jun-2021	1106.11	1107.00	1115.00	1107.00	1115.00	1115.00	1107.73	11	0.12	3	11	100.00
TATACHEM	EQ	04-Jun-2021	727.75	732.60	748.90	727.80	746.00	746.15	737.35	5464935	40295.72	92952	1339716	24.51
TATACOFFEE	EQ	04-Jun-2021	176.70	177.90	177.90	173.75	174.95	174.35	175.06	1339871	2345.62	11456	476714	35.58
TATACOMM	EQ	04-Jun-2021	1121.70	1125.05	1151.80	1125.05	1138.00	1141.00	1137.41	320588	3646.41	10249	157345	49.08
TATACONSUM	EQ	04-Jun-2021	680.00	680.85	689.95	675.00	685.55	686.95	685.71	2398771	16448.64	50452	991372	41.33
TATAELXSI	EQ	04-Jun-2021	3568.75	3571.50	3584.95	3555.00	3575.00	3566.15	3571.63	71678	2560.07	11040	42377	59.12
TATAINVEST	EQ	04-Jun-2021	1087.80	1102.50	1111.00	1094.15	1101.00	1099.20	1101.44	62212	685.23	4146	33839	54.39
TATAMETALI	EQ	04-Jun-2021	1064.25	1069.95	1085.00	1060.25	1066.00	1069.85	1071.98	288379	3091.38	10517	63766	22.11
TATAMOTORS	EQ	04-Jun-2021	325.65	325.15	336.90	324.25	336.80	334.95	330.33	41278749	136356.97	257144	12603426	30.53
TATAMTRDVR	EQ	04-Jun-2021	148.95	149.00	152.50	148.15	151.90	151.90	150.67	2671797	4025.59	18055	1229564	46.02
TATAPOWER	EQ	04-Jun-2021	108.65	109.10	109.10	107.00	108.00	108.15	107.99	19048139	20569.32	65880	3431823	18.02
TATASTEEL	EQ	04-Jun-2021	1122.00	1116.00	1128.80	1107.00	1120.00	1120.70	1116.20	9713347	108420.04	160001	2025130	20.85
TATASTLBSL	EQ	04-Jun-2021	95.15	96.00	96.00	94.00	94.25	94.10	94.44	5095026	4811.75	42133	3320355	65.17
TATASTLLP	EQ	04-Jun-2021	926.05	926.10	934.65	915.25	926.00	927.75	924.58	41952	387.88	2360	16831	40.12
TBZ	EQ	04-Jun-2021	80.65	83.00	88.85	82.50	84.00	84.55	85.67	3987431	3416.11	28349	1209959	30.34
TCFSL	NB	04-Jun-2021	1066.20	1065.10	1066.50	1065.10	1066.50	1066.50	1066.19	680	7.25	10	430	63.24
TCFSL	ND	04-Jun-2021	1110.99	1110.99	1112.00	1109.00	1112.00	1109.98	1109.82	304	3.37	19	304	100.00
TCFSL	NF	04-Jun-2021	1209.00	1210.00	1210.00	1201.00	1201.00	1201.00	1203.24	17	0.20	3	17	100.00
TCFSL	NH	04-Jun-2021	1082.00	1081.25	1084.50	1081.25	1084.50	1084.50	1083.52	268	2.90	8	238	88.81
TCFSL	NL	04-Jun-2021	1150.06	1155.00	1156.00	1155.00	1156.00	1156.00	1155.25	40	0.46	4	40	100.00
TCI	EQ	04-Jun-2021	439.85	443.40	449.00	436.05	438.70	438.60	442.10	166369	735.51	7562	68829	41.37
TCIDEVELOP	EQ	04-Jun-2021	452.25	461.30	497.45	460.00	463.00	465.20	475.83	18841	89.65	1128	7761	41.19
TCIEXP	EQ	04-Jun-2021	1484.45	1491.90	1514.15	1431.00	1447.70	1444.70	1459.19	118686	1731.85	11468	36964	31.14
TCNSBRANDS	EQ	04-Jun-2021	540.10	547.70	555.55	537.90	544.00	542.55	547.04	29765	162.83	2703	9086	30.53
TCPLPACK	EQ	04-Jun-2021	481.90	486.00	495.00	476.25	489.50	490.25	486.07	6976	33.91	450	4551	65.24
TCS	EQ	04-Jun-2021	3141.25	3128.00	3156.85	3125.00	3138.50	3143.75	3140.46	1836060	57660.71	78503	1117232	60.85
TDPOWERSYS	EQ	04-Jun-2021	195.85	198.65	198.90	193.60	198.85	198.10	197.01	36040	71.00	815	18228	50.58
TEAMLEASE	EQ	04-Jun-2021	3450.10	3495.00	3495.00	3378.50	3400.00	3400.50	3411.32	14612	498.46	3516	9405	64.36
TECHIN	BE	04-Jun-2021	5.90	6.15	6.15	5.65	5.80	5.85	6.01	21731	1.31	73	-	-
TECHM	EQ	04-Jun-2021	1014.35	1019.55	1026.95	1011.00	1020.00	1019.20	1019.58	2315912	23612.48	42983	1164901	50.30
TECHNOE	EQ	04-Jun-2021	338.20	341.75	341.75	333.10	335.25	335.60	335.51	108764	364.91	5527	63099	58.01
TEJASNET	EQ	04-Jun-2021	178.30	183.90	187.20	182.65	185.00	185.35	186.56	1679499	3133.22	11850	613617	36.54
TEMBO	EQ	04-Jun-2021	178.60	183.00	186.00	177.80	186.00	182.90	180.72	95618	172.80	1055	20871	21.83
TERASOFT	EQ	04-Jun-2021	45.80	45.85	46.85	45.10	46.35	46.15	46.10	42275	19.49	481	28778	68.07
TEXINFRA	EQ	04-Jun-2021	69.65	69.50	71.00	69.50	70.90	70.70	70.63	128703	90.91	1218	83233	64.67
TEXMOPIPES	EQ	04-Jun-2021	51.80	52.75	53.50	49.55	51.05	50.80	51.83	1055203	546.93	6345	602869	57.13
TEXRAIL	EQ	04-Jun-2021	32.55	32.65	33.25	32.50	32.60	32.55	32.78	1219310	399.71	4112	468816	38.45
TFCILTD	EQ	04-Jun-2021	67.70	67.70	70.50	67.40	68.80	68.85	68.81	874933	602.01	5104	333938	38.17
TFL	BE	04-Jun-2021	3.90	4.05	4.05	3.90	4.05	4.05	4.05	9156	0.37	20	-	-
TGBHOTELS	BE	04-Jun-2021	6.35	6.60	6.65	6.50	6.65	6.65	6.57	42360	2.78	80	-	-
THANGAMAYL	EQ	04-Jun-2021	807.10	845.00	927.55	845.00	881.25	875.30	892.15	288604	2574.77	19615	59972	20.78
THEINVEST	EQ	04-Jun-2021	105.20	109.00	109.00	103.45	105.70	105.60	105.30	7147	7.53	198	4162	58.23
THEJO	SM	04-Jun-2021	1946.00	1952.15	1960.00	1952.15	1960.00	1960.00	1956.08	200	3.91	2	100	50.00
THEMISMED	EQ	04-Jun-2021	797.75	796.90	835.00	744.15	777.00	777.30	792.65	240391	1905.45	13571	47418	19.73
THERMAX	EQ	04-Jun-2021	1505.45	1505.45	1528.50	1488.00	1508.00	1504.95	1510.91	74048	1118.80	7443	36164	48.84
THOMASCOOK	EQ	04-Jun-2021	65.25	66.15	68.50	65.45	68.50	68.50	68.06	2263141	1540.24	6430	1203673	53.19
THOMASCOTT	BE	04-Jun-2021	8.35	8.40	8.75	8.40	8.75	8.75	8.52	1086	0.09	11	-	-
THYROCARE	EQ	04-Jun-2021	1045.00	1036.35	1071.00	1036.35	1046.90	1050.80	1052.10	283537	2983.08	16828	108355	38.22
TI	EQ	04-Jun-2021	37.15	37.35	38.80	37.35	38.10	38.05	38.13	976300	372.28	5887	353117	36.17
TIDEWATER	EQ	04-Jun-2021	12109.55	12299.95	12710.00	11950.00	12450.00	12522.50	12451.41	71736	8932.14	20553	18304	25.52
TIIL	EQ	04-Jun-2021	474.15	468.00	482.00	450.10	455.00	454.10	462.15	43056	198.98	3498	18562	43.11
TIINDIA	EQ	04-Jun-2021	1194.05	1199.00	1200.00	1186.45	1198.00	1197.85	1195.82	40356	482.59	2699	28069	69.55
TIJARIA	EQ	04-Jun-2021	7.40	7.75	7.75	7.35	7.60	7.55	7.56	31146	2.35	145	24272	77.93
TIL	BE	04-Jun-2021	176.10	176.10	181.00	172.20	178.50	177.80	177.59	8860	15.73	128	-	-
TIMESGTY	EQ	04-Jun-2021	51.95	54.50	54.50	52.10	52.10	52.10	53.04	16638	8.82	130	12429	74.70
TIMETECHNO	EQ	04-Jun-2021	86.25	86.80	87.25	84.60	85.40	85.15	85.86	591826	508.15	5728	288359	48.72
TIMKEN	EQ	04-Jun-2021	1322.95	1334.00	1335.00	1309.95	1315.60	1319.50	1321.69	18824	248.80	2019	10303	54.73
TINPLATE	EQ	04-Jun-2021	204.20	205.35	205.75	202.70	203.20	203.15	204.01	374724	764.48	8517	107803	28.77
TIPSINDLTD	EQ	04-Jun-2021	855.60	856.00	870.00	822.20	831.25	838.25	834.21	24143	201.40	1915	12432	51.49
TIRUMALCHM	EQ	04-Jun-2021	136.55	137.40	137.80	133.80	134.55	134.45	135.45	1089280	1475.48	8773	442562	40.63
TIRUPATI	SM	04-Jun-2021	40.00	40.00	40.00	40.00	40.00	40.00	40.00	6000	2.40	1	6000	100.00
TIRUPATIFL	BE	04-Jun-2021	30.00	31.00	31.00	28.50	28.60	28.60	29.49	1687	0.50	11	-	-
TITAN	EQ	04-Jun-2021	1691.20	1713.80	1713.80	1665.50	1684.00	1679.50	1682.71	2952017	49673.96	105903	641947	21.75
TMRVL	EQ	04-Jun-2021	15.90	16.65	16.65	16.65	16.65	16.65	16.65	74242	12.36	267	73367	98.82
TNPETRO	EQ	04-Jun-2021	99.70	99.70	100.70	98.60	99.50	99.35	99.49	502840	500.25	4728	306430	60.94
TNPL	EQ	04-Jun-2021	152.45	152.30	153.65	147.25	149.50	149.45	150.65	185920	280.09	4504	92969	50.00
TNTELE	BE	04-Jun-2021	5.50	5.50	5.50	5.30	5.45	5.45	5.37	10986	0.59	52	-	-
TOKYOPLAST	EQ	04-Jun-2021	103.45	103.30	107.00	103.30	103.60	103.80	104.58	65403	68.40	1441	44338	67.79
TORNTPHARM	EQ	04-Jun-2021	2775.20	2788.00	2819.90	2770.50	2815.00	2811.55	2802.74	159634	4474.13	11302	63292	39.65
TORNTPOWER	EQ	04-Jun-2021	439.35	440.40	440.90	430.25	431.60	431.40	434.01	620183	2691.63	17774	135334	21.82
TOTAL	EQ	04-Jun-2021	41.70	42.65	42.65	41.75	41.90	41.95	42.23	24063	10.16	140	15933	66.21
TOUCHWOOD	EQ	04-Jun-2021	85.90	87.55	87.80	82.10	83.00	83.65	84.20	5478	4.61	117	3200	58.42
TPLPLASTEH	EQ	04-Jun-2021	245.45	249.95	249.95	239.50	240.00	241.35	242.62	11972	29.05	642	8349	69.74
TREEHOUSE	BE	04-Jun-2021	8.10	8.10	8.20	7.95	7.95	7.95	8.04	9525	0.77	47	-	-
TREJHARA	EQ	04-Jun-2021	38.90	39.00	39.80	37.80	38.35	38.20	39.05	34891	13.62	622	15620	44.77
TRENT	EQ	04-Jun-2021	854.75	852.75	863.25	847.50	852.40	852.10	852.07	781342	6657.55	11418	530834	67.94
TRF	EQ	04-Jun-2021	106.70	106.00	108.45	105.60	106.00	106.15	106.76	21114	22.54	566	11244	53.25
TRIDENT	EQ	04-Jun-2021	16.10	16.20	16.20	15.90	16.05	16.00	15.97	7166109	1144.09	21192	4525571	63.15
TRIGYN	EQ	04-Jun-2021	104.20	104.40	123.30	102.30	118.20	119.40	115.51	1472831	1701.24	17265	638801	43.37
TRIL	EQ	04-Jun-2021	28.10	28.35	28.70	27.65	27.80	27.90	28.14	317489	89.34	1399	207102	65.23
TRITURBINE	EQ	04-Jun-2021	113.25	114.00	114.00	110.45	113.50	113.05	112.38	450671	506.45	8051	241121	53.50
TRIVENI	EQ	04-Jun-2021	152.10	153.45	154.90	149.85	152.40	151.75	152.00	1170813	1779.63	11599	401978	34.33
TTKHLTCARE	EQ	04-Jun-2021	681.45	681.45	691.00	668.00	672.00	671.70	676.51	29585	200.15	3022	20747	70.13
TTKPRESTIG	EQ	04-Jun-2021	8847.70	8790.00	8991.00	8790.00	8900.00	8903.40	8897.05	16715	1487.14	3480	5666	33.90
TTL	BE	04-Jun-2021	66.65	66.65	69.95	64.50	67.85	66.85	67.14	25675	17.24	264	-	-
TTML	EQ	04-Jun-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	633292	119.69	1062	633292	100.00
TV18BRDCST	EQ	04-Jun-2021	41.80	42.00	42.95	41.60	42.30	42.30	42.27	11737018	4961.78	26375	3155468	26.88
TVSELECT	EQ	04-Jun-2021	155.70	156.10	156.65	150.55	151.65	151.25	153.16	127501	195.29	1969	78469	61.54
TVSMOTOR	EQ	04-Jun-2021	624.90	625.00	630.85	620.20	622.65	623.40	624.51	2035626	12712.71	31368	749971	36.84
TVSSRICHAK	EQ	04-Jun-2021	1992.80	2002.00	2014.70	1982.90	1997.95	1997.05	1999.74	8184	163.66	1825	5059	61.82
TVTODAY	EQ	04-Jun-2021	314.05	317.95	319.95	310.00	311.60	312.95	313.17	136728	428.19	6359	73279	53.59
TWL	EQ	04-Jun-2021	56.05	56.45	56.75	55.25	55.80	55.70	55.98	604788	338.55	6055	247873	40.99
UBL	EQ	04-Jun-2021	1267.25	1272.95	1378.00	1264.50	1340.65	1337.10	1347.28	5523161	74412.54	187498	501346	9.08
UCALFUEL	EQ	04-Jun-2021	165.20	167.00	168.80	164.00	168.00	167.70	166.77	30603	51.04	858	19671	64.28
UCOBANK	EQ	04-Jun-2021	13.40	13.45	13.70	13.20	13.55	13.50	13.49	14487296	1954.86	15690	4370956	30.17
UFLEX	EQ	04-Jun-2021	440.10	443.90	449.00	437.20	442.50	442.40	440.50	93363	411.27	4296	37520	40.19
UFO	EQ	04-Jun-2021	94.55	94.05	99.00	91.40	93.70	92.65	93.68	779518	730.26	12942	447551	57.41
UGARSUGAR	EQ	04-Jun-2021	28.85	29.10	29.30	28.40	29.15	29.00	28.84	351402	101.33	1668	190363	54.17
UJAAS	EQ	04-Jun-2021	2.95	3.00	3.00	2.90	2.95	2.90	2.96	1797805	53.27	1222	1369644	76.18
UJJIVAN	EQ	04-Jun-2021	215.70	216.00	221.00	216.00	217.45	217.75	218.26	600604	1310.85	7019	240353	40.02
UJJIVANSFB	EQ	04-Jun-2021	30.20	30.25	30.55	30.10	30.40	30.35	30.30	2944084	892.02	8950	1543455	52.43
ULTRACEMCO	EQ	04-Jun-2021	6641.70	6630.00	6685.00	6615.65	6663.05	6664.30	6657.20	205504	13680.81	25264	81516	39.67
UMANGDAIRY	EQ	04-Jun-2021	73.30	73.30	73.90	72.25	73.00	72.75	72.76	35919	26.13	690	26507	73.80
UMESLTD	BE	04-Jun-2021	4.55	4.70	4.75	4.40	4.75	4.75	4.67	88200	4.12	107	-	-
UNICHEMLAB	EQ	04-Jun-2021	329.00	329.05	332.80	323.60	326.00	325.10	327.29	62292	203.87	2113	39255	63.02
UNIDT	EQ	04-Jun-2021	322.65	328.00	328.00	310.20	317.00	315.30	317.47	12908	40.98	453	7265	56.28
UNIENTER	EQ	04-Jun-2021	122.90	124.90	124.90	118.00	121.40	119.30	121.57	47669	57.95	861	27510	57.71
UNIONBANK	EQ	04-Jun-2021	35.40	35.40	35.65	35.10	35.40	35.45	35.41	19102745	6764.34	20470	7399609	38.74
UNITECH	BZ	04-Jun-2021	2.45	2.35	2.55	2.35	2.55	2.55	2.43	9931131	241.28	1652	-	-
UNITEDTEA	EQ	04-Jun-2021	335.70	341.30	358.00	326.00	350.10	348.90	343.56	11848	40.71	457	6231	52.59
UNIVASTU	EQ	04-Jun-2021	43.15	42.85	45.30	41.70	45.00	45.20	44.38	23933	10.62	221	16764	70.05
UNIVCABLES	EQ	04-Jun-2021	198.75	206.95	206.95	199.15	200.70	199.90	202.19	115104	232.72	2968	57612	50.05
UNIVPHOTO	EQ	04-Jun-2021	216.20	216.00	218.90	207.00	209.90	209.95	212.59	7478	15.90	399	5806	77.64
UPL	EQ	04-Jun-2021	840.25	835.00	845.35	832.10	836.00	836.25	839.02	4116012	34534.27	46278	2082968	50.61
URJA	EQ	04-Jun-2021	6.80	6.90	6.90	6.75	6.75	6.75	6.79	2162323	146.77	4766	1398002	64.65
URJAPP	X1	04-Jun-2021	2.05	2.10	2.10	2.00	2.05	2.05	2.05	71460	1.47	131	61776	86.45
USHAMART	EQ	04-Jun-2021	50.35	50.50	50.75	49.55	49.75	49.80	49.90	925431	461.79	3672	617998	66.78
UTIAMC	EQ	04-Jun-2021	758.15	765.00	768.00	756.05	758.00	760.20	761.75	222083	1691.72	14006	156253	70.36
UTIBANKETF	EQ	04-Jun-2021	35.46	35.76	35.76	35.30	35.68	35.60	35.56	14534	5.17	224	11559	79.53
UTINEXT50	EQ	04-Jun-2021	40.65	41.20	41.94	40.05	40.52	40.71	40.72	25281	10.29	298	16148	63.87
UTINIFTETF	EQ	04-Jun-2021	1632.75	1641.80	1646.00	1620.40	1642.90	1643.25	1631.49	1958	31.94	63	1030	52.60
UTISENSETF	EQ	04-Jun-2021	542.91	539.40	555.00	539.40	544.00	544.00	545.55	552	3.01	83	415	75.18
UTISXN50	EQ	04-Jun-2021	44.11	44.54	44.54	43.21	44.30	44.33	44.24	1427	0.63	54	1367	95.80
UTTAMSTL	EQ	04-Jun-2021	8.00	8.20	8.30	7.60	7.65	7.70	7.87	5170745	407.02	2522	2849467	55.11
UTTAMSUGAR	EQ	04-Jun-2021	144.40	146.00	146.45	143.15	145.70	144.15	144.46	78866	113.93	1574	36050	45.71
V2RETAIL	EQ	04-Jun-2021	125.30	126.90	129.00	124.10	128.70	125.70	126.72	52063	65.97	1020	35065	67.35
VADILALIND	EQ	04-Jun-2021	1005.85	1012.30	1016.50	985.10	995.00	995.80	1001.66	15960	159.86	1327	11667	73.10
VAIBHAVGBL	EQ	04-Jun-2021	821.95	830.00	835.55	820.70	829.50	825.45	825.67	109717	905.90	9967	65038	59.28
VAISHALI	EQ	04-Jun-2021	36.40	37.35	37.35	36.05	36.65	36.60	36.39	33130	12.06	414	22940	69.24
VAKRANGEE	EQ	04-Jun-2021	43.90	45.00	45.95	43.75	44.45	44.35	45.26	12076801	5465.41	18022	6275230	51.96
VALIANTORG	EQ	04-Jun-2021	1531.15	1542.00	1568.20	1531.50	1568.00	1559.60	1552.46	53529	831.02	4602	33802	63.15
VARDHACRLC	EQ	04-Jun-2021	43.60	44.70	44.70	42.30	42.85	42.55	43.00	154766	66.55	981	116320	75.16
VARDMNPOLY	EQ	04-Jun-2021	18.70	18.90	18.95	18.60	18.65	18.70	18.73	30873	5.78	393	20909	67.73
VARROC	EQ	04-Jun-2021	430.10	434.40	442.20	425.65	436.00	434.15	435.47	260028	1132.35	11522	125221	48.16
VASA	SM	04-Jun-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	4000	0.28	1	4000	100.00
VASCONEQ	EQ	04-Jun-2021	21.30	21.45	22.00	19.60	21.35	21.45	21.22	3689213	782.73	7775	1302681	35.31
VASWANI	EQ	04-Jun-2021	13.95	13.90	14.30	13.80	13.80	13.95	14.05	31380	4.41	191	26137	83.29
VBL	EQ	04-Jun-2021	1027.95	1034.00	1069.00	1032.00	1062.00	1058.20	1052.22	601641	6330.59	29093	288390	47.93
VCL	SM	04-Jun-2021	50.10	50.00	50.00	50.00	50.00	50.00	50.00	6000	3.00	2	6000	100.00
VEDL	EQ	04-Jun-2021	277.45	274.85	282.35	271.30	279.80	280.85	277.26	12113422	33585.17	64912	3434671	28.35
VENKEYS	EQ	04-Jun-2021	2704.10	2699.00	2730.00	2664.00	2668.90	2677.00	2700.33	124885	3372.30	12666	38208	30.59
VENUSREM	EQ	04-Jun-2021	318.30	326.00	334.20	320.55	328.00	329.45	331.50	221188	733.25	4037	118614	53.63
VERTOZ	EQ	04-Jun-2021	222.65	225.00	226.90	220.05	224.00	224.05	223.23	134497	300.23	3011	35835	26.64
VESUVIUS	EQ	04-Jun-2021	1095.30	1124.00	1171.95	1070.75	1109.95	1106.00	1125.45	104381	1174.76	8481	40939	39.22
VETO	EQ	04-Jun-2021	126.75	126.15	128.00	125.15	127.05	127.25	127.17	13040	16.58	331	9396	72.06
VGUARD	EQ	04-Jun-2021	259.70	260.95	264.50	258.30	260.00	260.45	260.73	2218788	5785.06	24165	1164175	52.47
VHL	EQ	04-Jun-2021	2509.05	2505.50	2534.00	2500.00	2500.00	2501.15	2514.06	684	17.20	129	344	50.29
VICEROY	BE	04-Jun-2021	3.15	3.25	3.30	3.10	3.30	3.30	3.25	65171	2.12	125	-	-
VIDEOIND	BZ	04-Jun-2021	5.60	5.40	5.70	5.40	5.60	5.55	5.56	306068	17.03	328	-	-
VIDHIING	EQ	04-Jun-2021	210.75	211.85	214.95	204.65	208.70	207.35	208.42	137515	286.61	3377	89961	65.42
VIJIFIN	BE	04-Jun-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.04	184694	1.93	346	-	-
VIKASECO	BE	04-Jun-2021	2.35	2.40	2.45	2.40	2.45	2.45	2.44	1642543	40.02	1018	-	-
VIKASLIFE	EQ	04-Jun-2021	3.15	3.20	3.25	3.15	3.20	3.20	3.21	8629499	277.03	5520	5033818	58.33
VIKASPROP	EQ	04-Jun-2021	2.20	2.20	2.25	2.15	2.25	2.20	2.20	1962515	43.22	1259	1308677	66.68
VIKASWSP	EQ	04-Jun-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	112989	6.95	120	112988	100.00
VIMTALABS	EQ	04-Jun-2021	235.45	238.00	246.95	237.00	243.00	243.40	243.11	363849	884.55	7201	184761	50.78
VINATIORGA	EQ	04-Jun-2021	1781.60	1780.05	1794.00	1760.00	1767.50	1773.80	1779.60	36353	646.94	3743	11458	31.52
VINDHYATEL	EQ	04-Jun-2021	1064.85	1089.00	1105.00	1070.00	1073.00	1075.40	1087.41	43171	469.45	3827	18769	43.48
VINNY	SM	04-Jun-2021	33.00	34.00	34.50	34.00	34.50	34.50	34.25	12000	4.11	2	12000	100.00
VINYLINDIA	EQ	04-Jun-2021	144.70	145.00	146.30	142.00	144.20	144.20	144.08	69190	99.69	1412	35640	51.51
VIPCLOTHNG	EQ	04-Jun-2021	17.45	18.25	18.30	17.65	18.25	18.25	18.15	791897	143.69	990	563709	71.18
VIPIND	EQ	04-Jun-2021	387.45	387.00	395.05	385.10	389.00	390.40	390.35	403560	1575.28	10326	165563	41.03
VIPULLTD	EQ	04-Jun-2021	29.35	30.25	30.25	28.55	29.70	29.65	29.55	23067	6.82	168	12113	52.51
VISAKAIND	EQ	04-Jun-2021	663.85	672.00	672.00	640.10	649.30	649.45	650.13	95871	623.29	7613	42349	44.17
VISASTEEL	BE	04-Jun-2021	9.10	9.00	9.25	8.95	9.10	9.15	9.09	35238	3.20	133	-	-
VISHAL	EQ	04-Jun-2021	45.75	46.50	48.00	46.00	48.00	48.00	47.76	188497	90.02	1240	145514	77.20
VISHNU	EQ	04-Jun-2021	407.90	413.00	416.05	398.10	402.10	403.40	405.43	36234	146.90	1282	26199	72.31
VISHWARAJ	EQ	04-Jun-2021	144.30	146.00	149.00	142.20	144.50	144.50	145.14	209349	303.86	1725	88552	42.30
VIVIDHA	BE	04-Jun-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.85	2625886	22.39	1425	-	-
VIVIMEDLAB	BE	04-Jun-2021	30.65	30.95	30.95	29.30	30.35	30.00	29.93	270224	80.87	1490	-	-
VLIFE-RE	BE	04-Jun-2021	1.30	1.30	1.30	1.05	1.10	1.05	1.12	9880469	111.14	7365	-	-
VLSFINANCE	EQ	04-Jun-2021	125.60	126.85	130.00	123.95	126.90	126.00	126.73	84096	106.58	1749	42747	50.83
VMARCIND	SM	04-Jun-2021	37.10	37.20	38.25	36.25	38.25	38.25	37.49	21000	7.87	6	6000	28.57
VMART	EQ	04-Jun-2021	2778.50	2792.40	2799.05	2746.00	2755.00	2752.55	2769.43	10608	293.78	2651	5306	50.02
VOLTAMP	EQ	04-Jun-2021	1195.65	1201.65	1213.70	1186.00	1210.00	1207.50	1201.67	6199	74.49	924	4068	65.62
VOLTAS	EQ	04-Jun-2021	1111.55	1113.00	1125.00	1098.00	1101.10	1104.45	1109.65	2581739	28648.39	63213	530612	20.55
VRLLOG	EQ	04-Jun-2021	260.00	261.00	261.00	252.00	257.35	256.75	256.81	175357	450.33	5876	80677	46.01
VSSL	EQ	04-Jun-2021	203.30	206.00	206.80	198.00	203.00	203.45	201.96	246276	497.39	9011	135648	55.08
VSTIND	EQ	04-Jun-2021	3333.15	3340.00	3499.00	3299.00	3451.05	3456.25	3405.23	32129	1094.07	5110	16593	51.64
VSTTILLERS	EQ	04-Jun-2021	2256.95	2265.05	2295.05	2125.00	2128.90	2133.80	2175.87	68988	1501.09	10441	28422	41.20
VTL	EQ	04-Jun-2021	1302.55	1314.00	1319.00	1296.85	1311.50	1305.50	1307.86	88997	1163.96	6514	47864	53.78
WABAG	EQ	04-Jun-2021	281.20	281.95	287.90	274.50	284.00	282.75	281.48	811382	2283.90	14148	383024	47.21
WABCOINDIA	EQ	04-Jun-2021	6854.05	6835.40	6915.00	6775.00	6865.00	6820.00	6851.27	3172	217.32	667	2131	67.18
WALCHANNAG	EQ	04-Jun-2021	78.30	78.90	79.40	76.70	78.70	78.25	77.91	294930	229.78	3498	111284	37.73
WANBURY	BE	04-Jun-2021	104.75	104.75	106.95	101.00	105.95	105.80	104.59	17486	18.29	180	-	-
WATERBASE	EQ	04-Jun-2021	120.60	121.50	122.35	119.00	119.65	119.45	120.56	206109	248.49	3025	96807	46.97
WEALTH	BE	04-Jun-2021	125.65	125.00	130.00	125.00	130.00	130.00	126.21	100	0.13	4	-	-
WEBELSOLAR	EQ	04-Jun-2021	51.60	51.00	52.85	50.50	51.35	51.00	51.74	175475	90.79	1107	121626	69.31
WEIZMANIND	EQ	04-Jun-2021	52.15	52.15	54.35	52.00	52.55	53.75	53.24	20890	11.12	205	15228	72.90
WELCORP	EQ	04-Jun-2021	148.90	150.30	150.30	147.45	147.95	147.75	148.08	936734	1387.09	8921	536224	57.24
WELENT	EQ	04-Jun-2021	117.90	118.80	122.60	117.40	121.50	120.90	120.00	1524296	1829.09	10318	878575	57.64
WELINV	EQ	04-Jun-2021	410.65	419.05	423.95	397.05	409.50	409.45	411.11	1436	5.90	229	595	41.43
WELSPUNIND	EQ	04-Jun-2021	94.10	93.55	94.60	91.80	92.90	92.35	93.01	1799454	1673.61	33819	945600	52.55
WENDT	EQ	04-Jun-2021	3861.30	3949.00	4100.20	3702.00	3795.00	3778.60	3921.02	11182	438.45	2872	3707	33.15
WESTLIFE	EQ	04-Jun-2021	482.90	488.00	488.00	479.05	485.90	484.60	483.57	45048	217.84	1989	21468	47.66
WEWIN	SM	04-Jun-2021	16.05	16.85	16.85	15.30	16.05	16.05	16.19	15000	2.43	5	15000	100.00
WHEELS	EQ	04-Jun-2021	630.15	619.30	645.00	615.20	619.00	620.50	626.73	147760	926.06	7165	59862	40.51
WHIRLPOOL	EQ	04-Jun-2021	2197.45	2203.90	2228.00	2185.00	2193.00	2189.65	2203.99	72855	1605.71	7060	39189	53.79
WILLAMAGOR	EQ	04-Jun-2021	22.20	22.05	22.10	21.10	21.10	21.20	21.38	48001	10.26	206	33816	70.45
WINDMACHIN	EQ	04-Jun-2021	35.90	36.90	37.50	35.25	36.50	36.35	36.26	246039	89.21	949	151682	61.65
WIPL	BE	04-Jun-2021	63.90	63.00	67.05	60.75	67.05	67.05	65.53	7113	4.66	143	-	-
WIPRO	EQ	04-Jun-2021	539.05	543.50	545.50	540.45	541.35	541.20	542.62	4771716	25892.46	72051	1864995	39.08
WOCKPHARMA	EQ	04-Jun-2021	654.45	659.40	666.00	650.05	655.05	655.10	658.22	864463	5690.05	20943	297231	34.38
WONDERLA	EQ	04-Jun-2021	210.10	211.65	216.00	207.50	211.50	211.85	211.62	163020	344.99	5623	94604	58.03
WORTH	EQ	04-Jun-2021	66.05	67.95	68.40	65.45	67.00	65.95	66.85	29030	19.41	151	15173	52.27
WSI	BE	04-Jun-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	3422	0.19	8	-	-
WSTCSTPAPR	EQ	04-Jun-2021	233.60	233.95	238.35	231.00	233.15	234.40	234.98	519681	1221.16	8964	218682	42.08
XCHANGING	EQ	04-Jun-2021	74.35	74.45	75.80	74.20	75.55	75.40	75.01	288718	216.55	2533	184378	63.86
XELPMOC	EQ	04-Jun-2021	285.60	289.40	290.90	283.50	289.00	289.35	287.10	21862	62.77	1832	14161	64.77
XPROINDIA	BE	04-Jun-2021	144.60	144.00	148.00	141.50	142.60	142.80	144.13	29199	42.08	198	-	-
YAARII	EQ	04-Jun-2021	118.30	118.00	124.20	115.10	124.20	124.20	121.36	905860	1099.32	8083	388294	42.86
YESBANK	EQ	04-Jun-2021	13.50	13.55	13.90	13.50	13.70	13.75	13.70	183326321	25113.90	104292	64305934	35.08
ZEEL	EQ	04-Jun-2021	219.60	216.60	221.45	216.10	218.40	218.30	218.62	21970877	48031.93	76722	9130698	41.56
ZEEL	P2	04-Jun-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.96	166484	3.26	37	136817	82.18
ZEELEARN	EQ	04-Jun-2021	13.40	13.50	13.80	13.40	13.60	13.55	13.57	1246599	169.19	1777	794890	63.76
ZEEMEDIA	EQ	04-Jun-2021	9.85	9.95	10.05	9.65	9.80	9.75	9.80	2638619	258.63	2594	2075702	78.67
ZENITHEXPO	BE	04-Jun-2021	97.85	99.85	99.85	95.00	98.95	97.90	96.44	2589	2.50	64	-	-
ZENSARTECH	EQ	04-Jun-2021	285.10	285.50	289.00	284.40	287.80	286.75	287.34	176406	506.89	5128	110470	62.62
ZENTEC	EQ	04-Jun-2021	71.75	72.45	72.45	70.90	71.25	71.10	71.36	144127	102.85	1562	115191	79.92
ZODIACLOTH	EQ	04-Jun-2021	106.50	106.00	111.80	105.05	110.00	109.85	109.49	222828	243.97	4738	117571	52.76
ZODJRDMKJ	BE	04-Jun-2021	36.60	37.40	37.40	34.85	35.05	36.45	36.10	8456	3.05	72	-	-
ZOTA	EQ	04-Jun-2021	183.75	184.00	184.00	160.00	172.95	173.60	174.48	121798	212.51	3414	52566	43.16
ZUARI	EQ	04-Jun-2021	97.30	97.85	98.40	96.05	96.35	96.50	97.08	89071	86.47	1569	50221	56.38
ZUARIGLOB	EQ	04-Jun-2021	92.55	93.95	94.00	91.00	93.25	92.65	92.34	53853	49.73	559	37343	69.34
ZYDUSWELL	EQ	04-Jun-2021	2083.75	2095.25	2107.45	2080.00	2091.00	2096.90	2082.57	169249	3524.73	2958	154029	91.01