nse-sec-bhavdata-full-2021-06-15.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	15-Jun-2021	66.95	67.80	69.90	67.00	67.10	67.25	68.34	412007	281.58	4176	192924	46.83
21STCENMGM	EQ	15-Jun-2021	18.10	18.45	18.45	17.75	18.45	18.45	18.40	5948	1.09	40	5134	86.31
3IINFOTECH	BE	15-Jun-2021	9.00	9.00	9.40	8.90	9.20	9.10	9.04	10132560	916.32	7763	-	-
3MINDIA	EQ	15-Jun-2021	25883.35	26069.90	26199.10	25615.10	25660.00	25684.30	25822.80	2611	674.23	1640	1513	57.95
3PLAND	EQ	15-Jun-2021	14.00	14.00	15.30	13.50	13.80	13.85	14.04	44769	6.28	215	29566	66.04
577GS2030	GS	15-Jun-2021	100.00	95.05	95.05	95.01	95.01	95.01	95.03	10	0.01	2	10	100.00
5PAISA	EQ	15-Jun-2021	398.85	417.00	418.75	408.05	418.75	418.75	417.71	75130	313.82	1271	50155	66.76
63MOONS	BE	15-Jun-2021	91.55	92.90	94.50	88.45	94.00	93.80	93.19	113004	105.30	935	-	-
676GS2061	GS	15-Jun-2021	100.00	100.00	100.25	100.00	100.25	100.25	100.14	220	0.22	8	160	72.73
716GS2050	GS	15-Jun-2021	111.45	113.45	114.90	112.00	114.90	114.90	113.44	1894	2.15	5	1894	100.00
719GS2060	GS	15-Jun-2021	112.00	113.00	113.00	113.00	113.00	113.00	113.00	114	0.13	3	114	100.00
763GS2059	GS	15-Jun-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	7	0.01	2	7	100.00
A2ZINFRA	BE	15-Jun-2021	5.75	5.50	5.75	5.50	5.60	5.60	5.59	585480	32.75	701	-	-
AAATECH	SM	15-Jun-2021	61.00	57.00	57.50	56.00	57.50	57.50	56.96	45000	25.63	7	45000	100.00
AAKASH	EQ	15-Jun-2021	176.00	191.00	193.50	177.20	179.40	179.65	179.72	64306	115.57	654	16617	25.84
AARON	BE	15-Jun-2021	81.50	81.50	81.50	77.45	80.65	78.45	79.13	8218	6.50	149	-	-
AARTIDRUGS	EQ	15-Jun-2021	725.90	728.50	745.00	726.50	731.10	731.25	735.56	387130	2847.57	14717	133106	34.38
AARTIIND	EQ	15-Jun-2021	1842.00	1855.00	1862.00	1822.55	1829.00	1826.60	1836.81	504104	9259.43	23843	257598	51.10
AARTISURF	EQ	15-Jun-2021	1379.00	1398.95	1398.95	1374.20	1380.00	1378.25	1382.78	19766	273.32	2743	8920	45.13
AARVEEDEN	BE	15-Jun-2021	23.45	23.00	24.50	23.00	24.35	24.30	23.85	14372	3.43	80	-	-
AARVI	EQ	15-Jun-2021	67.55	67.05	70.00	67.05	68.15	68.45	69.11	44856	31.00	554	27486	61.28
AAVAS	EQ	15-Jun-2021	2520.55	2544.75	2555.40	2475.00	2501.20	2496.20	2529.60	73569	1861.00	6388	59638	81.06
ABAN	EQ	15-Jun-2021	47.80	48.40	50.15	48.10	50.15	50.15	49.83	315539	157.23	2206	201850	63.97
ABB	EQ	15-Jun-2021	1660.60	1660.60	1698.00	1660.55	1690.00	1693.95	1685.94	103988	1753.17	7318	52347	50.34
ABBOTINDIA	EQ	15-Jun-2021	16290.70	16275.00	16500.00	16229.40	16490.00	16461.20	16433.92	16824	2764.84	3944	9052	53.80
ABCAPITAL	EQ	15-Jun-2021	123.70	124.00	126.75	124.00	125.00	125.10	125.48	2563431	3216.61	13914	835430	32.59
ABFRL	EQ	15-Jun-2021	205.85	206.40	208.85	204.00	204.65	204.50	206.29	1580034	3259.42	15847	657918	41.64
ABFRLPP1	E1	15-Jun-2021	173.15	173.15	176.00	172.55	173.00	172.95	173.85	12284	21.36	332	6376	51.90
ABINFRA	SM	15-Jun-2021	9.30	9.75	9.75	8.85	9.75	9.75	9.59	76000	7.29	12	48000	63.16
ABMINTLTD	EQ	15-Jun-2021	68.55	65.50	69.95	65.50	68.55	66.85	67.21	4171	2.80	102	2339	56.08
ABSLBANETF	EQ	15-Jun-2021	347.04	349.01	350.00	348.95	348.95	348.95	349.65	216	0.76	18	181	83.80
ABSLNN50ET	EQ	15-Jun-2021	394.75	398.00	398.50	395.10	395.10	396.05	397.30	84	0.33	13	68	80.95
ABSLRIF6RG	MF	15-Jun-2021	9.64	9.00	9.99	9.00	9.66	9.66	9.94	1207	0.12	4	1207	100.00
ACC	EQ	15-Jun-2021	2040.55	2042.00	2066.00	2031.05	2038.05	2042.95	2050.62	303143	6216.30	20183	60513	19.96
ACCELYA	EQ	15-Jun-2021	1188.35	1199.95	1212.10	1155.35	1164.80	1165.25	1176.45	254680	2996.19	7190	144743	56.83
ACCURACY	EQ	15-Jun-2021	84.90	81.50	84.20	80.75	82.10	82.45	82.19	46188	37.96	377	40128	86.88
ACE	EQ	15-Jun-2021	206.45	209.00	247.70	209.00	240.35	242.45	233.34	7782934	18160.31	102711	2490192	32.00
ACRYSIL	EQ	15-Jun-2021	534.75	540.00	549.00	532.05	537.00	538.65	540.00	70619	381.34	5248	30664	43.42
ADANIENT	EQ	15-Jun-2021	1501.45	1550.95	1572.60	1477.20	1525.80	1538.85	1525.74	22320542	340552.52	579380	1241986	5.56
ADANIGREEN	BE	15-Jun-2021	1212.90	1222.00	1225.00	1162.00	1200.00	1212.20	1197.64	1994140	23882.54	53093	-	-
ADANIPORTS	EQ	15-Jun-2021	768.45	802.90	802.90	755.00	756.50	761.85	768.29	45408426	348869.71	567997	9374402	20.64
ADANIPOWER	BE	15-Jun-2021	140.90	133.90	138.00	133.90	133.90	133.90	134.04	5925109	7942.04	45686	-	-
ADANITRANS	BE	15-Jun-2021	1522.50	1446.40	1466.50	1446.40	1446.40	1446.40	1446.69	179102	2591.05	9867	-	-
ADFFOODS	EQ	15-Jun-2021	981.85	981.05	994.25	975.95	977.05	979.25	982.21	14730	144.68	1731	7881	53.50
ADL	BE	15-Jun-2021	34.25	35.95	35.95	33.30	35.95	35.95	35.61	11185	3.98	70	-	-
ADORWELD	EQ	15-Jun-2021	602.55	604.50	626.00	599.25	612.05	615.25	617.48	52623	324.94	3561	33174	63.04
ADROITINFO	EQ	15-Jun-2021	11.15	11.00	11.70	11.00	11.60	11.70	11.55	44478	5.14	240	34456	77.47
ADSL	EQ	15-Jun-2021	60.55	62.00	62.85	61.05	62.10	61.95	61.92	262292	162.41	1813	143051	54.54
ADVANIHOTR	EQ	15-Jun-2021	66.30	68.70	68.70	65.10	65.15	65.35	65.98	13513	8.92	345	8210	60.76
ADVENZYMES	EQ	15-Jun-2021	411.45	414.20	415.70	411.00	413.50	411.75	412.91	191454	790.53	4453	129462	67.62
AEGISCHEM	EQ	15-Jun-2021	365.00	366.00	374.40	361.00	365.90	364.05	366.23	589719	2159.70	9916	316946	53.75
AFFLE	BE	15-Jun-2021	5200.60	5150.00	5195.00	5150.00	5169.00	5155.45	5160.28	34120	1760.69	9121	-	-
AGARIND	EQ	15-Jun-2021	263.55	264.00	274.10	261.00	261.00	262.25	267.38	68088	182.06	1928	42507	62.43
AGCNET	BE	15-Jun-2021	1293.65	1291.00	1350.00	1250.00	1300.00	1296.40	1299.81	1755	22.81	99	-	-
AGRITECH	EQ	15-Jun-2021	46.80	47.20	47.25	45.05	45.05	45.95	46.42	13514	6.27	208	8833	65.36
AGROPHOS	EQ	15-Jun-2021	14.60	15.00	15.00	14.60	14.70	14.65	14.72	113927	16.77	473	64060	56.23
AHLADA	EQ	15-Jun-2021	174.00	174.00	181.90	170.10	180.00	180.65	178.14	47718	85.00	791	31335	65.67
AHLEAST	EQ	15-Jun-2021	177.15	178.80	180.70	178.50	180.60	179.90	179.71	2280	4.10	83	1608	70.53
AHLUCONT	EQ	15-Jun-2021	314.30	318.90	318.90	312.00	313.40	314.35	314.58	5914	18.60	415	3984	67.37
AHLWEST	EQ	15-Jun-2021	216.10	212.05	218.25	212.00	217.20	217.05	216.54	11561	25.03	581	8066	69.77
AIAENG	EQ	15-Jun-2021	1963.85	1979.75	1979.75	1960.00	1970.00	1965.70	1967.46	35179	692.13	1305	31829	90.48
AIRAN	EQ	15-Jun-2021	23.95	24.20	27.45	23.50	25.60	25.80	25.94	974875	252.84	4093	347657	35.66
AISL	SM	15-Jun-2021	53.15	53.95	53.95	50.00	51.75	51.50	51.65	39600	20.45	24	10800	27.27
AJANTPHARM	EQ	15-Jun-2021	1938.95	1954.00	2010.00	1942.80	1996.00	1998.65	1990.14	127051	2528.49	10492	68312	53.77
AJMERA	EQ	15-Jun-2021	189.45	190.50	190.80	178.55	181.35	180.80	185.19	370679	686.46	10043	158447	42.75
AJOONI	BE	15-Jun-2021	51.00	53.25	53.55	52.00	53.55	53.55	53.50	49255	26.35	322	-	-
AKASH	EQ	15-Jun-2021	221.95	223.50	223.50	212.10	214.00	216.15	218.49	3051	6.67	325	1242	40.71
AKG	EQ	15-Jun-2021	29.60	29.00	30.35	29.00	30.30	30.10	29.66	2543	0.75	65	2081	81.83
AKSHARCHEM	EQ	15-Jun-2021	357.20	361.95	383.95	357.35	364.15	363.80	369.64	153405	567.05	6334	68540	44.68
AKSHOPTFBR	BE	15-Jun-2021	7.45	7.60	7.60	7.20	7.50	7.45	7.41	497028	36.81	547	-	-
AKZOINDIA	EQ	15-Jun-2021	2303.55	2319.00	2345.00	2314.00	2320.00	2320.75	2328.57	11028	256.79	1842	5941	53.87
ALANKIT	EQ	15-Jun-2021	21.80	22.20	23.95	21.90	23.10	23.25	22.92	1621967	371.75	4676	726619	44.80
ALBERTDAVD	EQ	15-Jun-2021	530.30	539.70	549.70	520.25	524.00	527.20	535.63	197493	1057.84	11771	64023	32.42
ALEMBICLTD	EQ	15-Jun-2021	129.40	130.20	131.95	129.55	129.70	130.05	130.33	373621	486.95	4912	126277	33.80
ALICON	EQ	15-Jun-2021	552.80	559.75	567.80	551.10	551.10	559.80	560.79	10059	56.41	1002	4719	46.91
ALKALI	EQ	15-Jun-2021	69.45	69.95	71.40	68.00	69.80	69.15	69.83	49962	34.89	1415	27139	54.32
ALKEM	EQ	15-Jun-2021	3223.50	3230.05	3248.15	3176.50	3192.00	3185.90	3204.40	154414	4948.04	15337	65821	42.63
ALKYLAMINE	EQ	15-Jun-2021	3565.05	3589.00	3697.55	3572.20	3590.00	3589.70	3627.85	104584	3794.16	12997	41251	39.44
ALLCARGO	EQ	15-Jun-2021	140.95	142.30	143.30	139.05	140.80	139.60	141.43	354628	501.56	3965	161866	45.64
ALLSEC	EQ	15-Jun-2021	400.00	404.50	410.00	380.95	389.70	384.80	400.15	124947	499.97	6181	50038	40.05
ALMONDZ	EQ	15-Jun-2021	46.25	46.25	47.00	45.30	46.90	46.15	46.20	5963	2.75	77	4590	76.97
ALOKINDS	EQ	15-Jun-2021	31.05	31.00	32.25	29.00	29.25	29.30	30.60	47114181	14414.65	95466	22265612	47.26
ALPA	BE	15-Jun-2021	58.00	58.00	58.80	56.55	57.85	57.10	57.61	65954	38.00	312	-	-
ALPHAGEO	EQ	15-Jun-2021	279.45	283.65	289.40	278.75	280.00	279.60	282.88	33365	94.38	1356	19207	57.57
ALPSINDUS	EQ	15-Jun-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	6472	0.18	10	6472	100.00
AMARAJABAT	EQ	15-Jun-2021	769.30	776.95	786.75	775.00	784.50	784.55	780.53	3045431	23770.39	84017	1035316	34.00
AMBANIORG	SM	15-Jun-2021	76.65	72.85	72.85	72.85	72.85	72.85	72.85	2000	1.46	1	2000	100.00
AMBER	EQ	15-Jun-2021	2798.95	2810.00	2815.00	2781.00	2781.50	2785.10	2796.44	48845	1365.92	9404	23844	48.82
AMBICAAGAR	EQ	15-Jun-2021	23.25	23.00	23.70	22.80	23.40	23.15	23.28	26801	6.24	165	20856	77.82
AMBIKCO	EQ	15-Jun-2021	1188.80	1203.00	1213.25	1186.85	1194.00	1195.25	1199.04	28048	336.31	2750	17043	60.76
AMBUJACEM	EQ	15-Jun-2021	340.35	340.00	344.45	337.45	340.60	341.45	342.09	2056457	7035.04	34134	868530	42.23
AMDIND	EQ	15-Jun-2021	23.55	24.40	24.40	23.25	23.60	23.60	23.63	18432	4.36	151	15614	84.71
AMJLAND	EQ	15-Jun-2021	30.45	31.70	31.70	30.30	30.50	30.55	30.64	78283	23.99	489	48099	61.44
AMJUMBO	SM	15-Jun-2021	9.45	9.00	9.00	9.00	9.00	9.00	9.00	16000	1.44	2	16000	100.00
AMRUTANJAN	EQ	15-Jun-2021	695.55	702.00	708.00	695.00	696.35	698.30	699.67	29841	208.79	2283	16080	53.89
ANANTRAJ	BE	15-Jun-2021	60.00	60.00	61.30	59.20	60.15	60.25	60.15	212377	127.74	650	-	-
ANDHRACEMT	BE	15-Jun-2021	14.05	14.40	14.75	14.40	14.75	14.75	14.68	362196	53.18	586	-	-
ANDHRAPAP	EQ	15-Jun-2021	243.10	244.95	259.50	243.10	252.15	252.30	250.93	234304	587.94	5348	114230	48.75
ANDHRSUGAR	EQ	15-Jun-2021	433.75	437.00	442.45	432.20	435.00	434.35	437.26	63941	279.59	3262	29340	45.89
ANGELBRKG	EQ	15-Jun-2021	852.40	850.00	870.05	848.00	850.00	851.20	854.36	172613	1474.73	6190	89379	51.78
ANIKINDS	EQ	15-Jun-2021	19.60	19.30	20.25	19.05	19.35	19.20	19.40	60048	11.65	304	49035	81.66
ANKITMETAL	BE	15-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	39029	0.62	32	-	-
ANMOL	EQ	15-Jun-2021	159.95	159.15	162.90	157.20	159.00	158.70	160.18	25535	40.90	238	3720	14.57
ANSALAPI	EQ	15-Jun-2021	8.90	9.05	9.05	8.55	8.70	8.70	8.77	421221	36.93	601	280565	66.61
ANSALHSG	EQ	15-Jun-2021	8.75	8.95	8.95	8.50	8.65	8.60	8.67	128845	11.17	333	81755	63.45
ANUP	EQ	15-Jun-2021	881.25	884.00	900.00	878.10	889.90	888.90	888.98	32617	289.96	2032	16060	49.24
ANURAS	EQ	15-Jun-2021	757.30	768.00	787.00	757.50	758.00	761.35	770.33	233190	1796.34	9264	57314	24.58
APARINDS	EQ	15-Jun-2021	547.05	549.60	557.40	534.00	538.00	535.30	542.67	102539	556.45	5623	57309	55.89
APCL	EQ	15-Jun-2021	342.75	345.75	346.70	333.05	337.30	337.65	338.98	122443	415.06	7040	50918	41.59
APCOTEXIND	EQ	15-Jun-2021	319.75	325.80	338.75	320.20	321.00	321.45	328.40	165433	543.28	7888	78059	47.18
APEX	EQ	15-Jun-2021	269.05	268.00	276.80	267.70	269.00	269.30	272.39	172676	470.35	4648	51697	29.94
APLAPOLLO	EQ	15-Jun-2021	1446.15	1480.00	1518.00	1457.05	1505.00	1498.60	1496.62	1035675	15500.11	24625	851018	82.17
APLLTD	EQ	15-Jun-2021	994.60	998.95	1006.05	987.25	999.95	998.35	996.27	273527	2725.07	8729	81716	29.87
APOLLO	EQ	15-Jun-2021	116.45	117.40	120.40	116.95	117.85	117.35	118.20	143758	169.92	3102	62907	43.76
APOLLOHOSP	EQ	15-Jun-2021	3350.20	3355.00	3356.95	3295.00	3298.00	3298.30	3308.58	461588	15272.00	42532	227705	49.33
APOLLOPIPE	EQ	15-Jun-2021	1020.70	1015.10	1046.00	1015.10	1036.00	1029.00	1034.12	29129	301.23	2475	17479	60.01
APOLLOTYRE	EQ	15-Jun-2021	237.40	238.00	240.80	234.70	235.00	235.20	237.43	3593627	8532.30	30726	1008625	28.07
APOLSINHOT	EQ	15-Jun-2021	828.90	857.95	857.95	823.75	825.00	826.40	836.14	1241	10.38	126	665	53.59
APTECHT	EQ	15-Jun-2021	240.55	241.00	246.00	238.00	241.85	241.80	242.09	210782	510.28	5063	78974	37.47
ARCHIDPLY	BE	15-Jun-2021	36.20	36.20	36.85	35.00	36.45	35.65	35.93	16868	6.06	299	-	-
ARCHIES	EQ	15-Jun-2021	16.60	17.00	18.50	16.55	17.60	17.65	17.85	954622	170.37	2390	432760	45.33
ARENTERP	EQ	15-Jun-2021	14.60	14.60	15.30	13.90	15.00	15.20	14.95	4189	0.63	63	3169	75.65
ARIES	EQ	15-Jun-2021	128.25	129.25	134.45	127.50	130.50	130.70	131.07	399596	523.74	10675	78159	19.56
ARIHANT	EQ	15-Jun-2021	29.45	30.75	30.75	28.00	29.50	28.80	29.26	14439	4.22	236	6386	44.23
ARIHANTCAP	EQ	15-Jun-2021	127.65	130.00	132.80	118.15	123.70	125.10	125.99	139063	175.21	1351	63016	45.31
ARIHANTSUP	BE	15-Jun-2021	93.95	93.95	98.45	89.30	96.00	96.10	94.08	46893	44.12	519	-	-
ARMANFIN	EQ	15-Jun-2021	634.95	625.20	654.00	625.20	653.00	643.30	640.72	7363	47.18	546	5131	69.69
AROGRANITE	EQ	15-Jun-2021	53.60	54.35	54.35	53.20	53.95	53.75	53.80	31604	17.00	446	18506	58.56
ARROWGREEN	BE	15-Jun-2021	150.80	151.95	158.30	150.80	158.30	158.30	157.49	20884	32.89	218	-	-
ARSHIYA	EQ	15-Jun-2021	36.55	37.30	37.30	35.70	36.05	36.35	36.50	70036	25.56	669	48120	68.71
ARSSINFRA	BE	15-Jun-2021	31.75	32.65	33.00	31.60	32.80	32.30	32.36	30100	9.74	200	-	-
ARTEMISMED	BE	15-Jun-2021	300.15	309.00	309.00	286.20	303.30	303.30	298.83	8901	26.60	121	-	-
ARVEE	BE	15-Jun-2021	121.70	127.70	127.75	115.65	127.75	127.50	121.46	25620	31.12	403	-	-
ARVIND	EQ	15-Jun-2021	86.95	86.95	88.55	85.90	86.50	86.30	87.05	907185	789.74	5906	564460	62.22
ARVINDFASN	EQ	15-Jun-2021	141.15	141.05	141.90	139.95	140.40	140.25	140.58	286151	402.26	5307	205972	71.98
ARVSMART	EQ	15-Jun-2021	109.75	110.50	111.45	109.15	109.80	110.00	110.56	86179	95.28	1407	47645	55.29
ASAHIINDIA	EQ	15-Jun-2021	338.45	339.50	346.45	339.00	340.80	340.30	342.11	55408	189.56	2679	18871	34.06
ASAHISONG	EQ	15-Jun-2021	358.15	360.95	364.00	355.50	355.55	356.10	358.37	14306	51.27	996	8535	59.66
ASAL	EQ	15-Jun-2021	49.70	50.00	54.65	45.60	53.10	53.95	53.24	95915	51.07	1113	57292	59.73
ASALCBR	EQ	15-Jun-2021	450.50	454.60	467.95	447.25	460.95	460.65	460.77	69855	321.87	4768	29599	42.37
ASHAPURMIN	BE	15-Jun-2021	149.40	150.40	151.50	148.30	149.05	149.75	149.95	45186	67.76	679	-	-
ASHIANA	EQ	15-Jun-2021	133.70	136.00	142.60	134.00	142.50	140.35	139.52	322917	450.52	3351	194491	60.23
ASHIMASYN	BE	15-Jun-2021	20.55	20.00	20.90	19.90	20.75	20.40	20.27	104683	21.22	153	-	-
ASHOKA	EQ	15-Jun-2021	98.80	99.60	102.65	99.05	100.00	99.90	101.04	2623527	2650.80	13900	982035	37.43
ASHOKLEY	EQ	15-Jun-2021	129.75	129.65	130.70	128.50	128.65	128.95	129.43	7979697	10328.45	38129	2081467	26.08
ASIANHOTNR	EQ	15-Jun-2021	93.45	94.00	95.35	92.65	93.50	93.70	94.00	15041	14.14	307	10096	67.12
ASIANPAINT	EQ	15-Jun-2021	2949.90	2970.00	3050.00	2960.95	3035.00	3042.20	3022.63	2262031	68372.91	129837	683021	30.20
ASIANTILES	EQ	15-Jun-2021	190.05	190.95	193.00	186.35	189.05	189.15	189.46	782133	1481.81	10676	344240	44.01
ASPINWALL	EQ	15-Jun-2021	205.20	205.45	215.00	203.00	206.55	206.05	207.67	7393	15.35	201	4988	67.47
ASTEC	EQ	15-Jun-2021	1373.65	1383.00	1398.05	1368.00	1372.65	1373.05	1380.69	19979	275.85	2590	12521	62.67
ASTERDM	EQ	15-Jun-2021	162.00	162.50	164.45	156.60	157.25	157.80	160.04	937132	1499.76	12832	424880	45.34
ASTRAL	EQ	15-Jun-2021	1948.55	1960.00	1965.00	1940.65	1949.00	1950.70	1952.38	273524	5340.24	39468	175144	64.03
ASTRAMICRO	EQ	15-Jun-2021	169.00	169.70	173.95	166.20	167.90	167.65	169.22	889429	1505.08	9933	436009	49.02
ASTRAZEN	EQ	15-Jun-2021	3813.60	3825.00	3844.50	3785.00	3810.00	3808.40	3816.61	21763	830.61	3549	7554	34.71
ASTRON	EQ	15-Jun-2021	49.70	50.75	56.80	48.85	53.50	53.75	54.29	949006	515.22	6529	334444	35.24
ATALREAL	SM	15-Jun-2021	38.00	39.00	39.00	39.00	39.00	39.00	39.00	3200	1.25	2	3200	100.00
ATFL	EQ	15-Jun-2021	976.60	981.50	1058.00	974.10	997.00	996.55	1012.28	145015	1467.95	9210	65972	45.49
ATGL	BE	15-Jun-2021	1544.90	1467.70	1480.00	1467.70	1467.70	1467.70	1467.77	1007110	14782.02	20945	-	-
ATLANTA	EQ	15-Jun-2021	13.70	14.35	14.35	14.35	14.35	14.35	14.35	40836	5.86	86	40835	100.00
ATUL	EQ	15-Jun-2021	8894.70	8940.00	9033.40	8905.90	8940.00	8943.65	8947.21	21901	1959.53	2468	18053	82.43
ATULAUTO	EQ	15-Jun-2021	194.80	195.25	203.40	195.25	197.00	196.70	198.82	264306	525.49	7535	139050	52.61
AUBANK	EQ	15-Jun-2021	1070.00	1079.65	1087.60	1057.30	1060.00	1061.35	1070.17	1065680	11404.59	36040	302327	28.37
AURDIS	SM	15-Jun-2021	34.00	35.70	35.70	35.70	35.70	35.70	35.70	2000	0.71	1	2000	100.00
AURIONPRO	EQ	15-Jun-2021	154.40	155.60	160.30	152.30	155.70	155.50	155.74	110284	171.76	2865	47260	42.85
AUROPHARMA	EQ	15-Jun-2021	994.30	997.05	1003.75	987.70	998.00	993.75	996.17	1403323	13979.46	30738	454705	32.40
AUSOMENT	EQ	15-Jun-2021	71.80	74.90	86.15	70.80	86.15	86.15	82.65	603858	499.09	5339	188404	31.20
AUTOAXLES	EQ	15-Jun-2021	1341.35	1346.85	1375.00	1338.00	1338.00	1349.05	1355.45	9142	123.92	1274	4727	51.71
AUTOIND	EQ	15-Jun-2021	49.45	49.00	50.00	48.05	48.60	48.50	49.00	79457	38.94	719	53437	67.25
AVADHSUGAR	EQ	15-Jun-2021	353.95	359.60	363.25	352.35	356.65	356.10	356.96	85343	304.64	3257	37085	43.45
AVANTIFEED	EQ	15-Jun-2021	576.75	577.80	595.90	577.80	594.20	593.10	589.22	633363	3731.87	17155	210718	33.27
AVG	SM	15-Jun-2021	54.10	56.80	56.80	56.80	56.80	56.80	56.80	1200	0.68	1	1200	100.00
AVTNPL	EQ	15-Jun-2021	67.45	67.60	69.40	67.05	67.45	67.60	68.13	208482	142.03	2252	96965	46.51
AWHCL	EQ	15-Jun-2021	329.90	330.00	340.00	328.75	333.00	332.45	333.28	112992	376.57	3380	73329	64.90
AXISBANK	EQ	15-Jun-2021	736.25	736.00	752.00	732.00	748.50	750.90	746.82	9686490	72340.36	148950	4682250	48.34
AXISBNKETF	EQ	15-Jun-2021	348.46	348.00	351.33	348.00	351.25	350.82	350.29	503	1.76	35	377	74.95
AXISBPSETF	EQ	15-Jun-2021	10.17	10.19	10.20	10.17	10.18	10.17	10.18	68190	6.94	96	62255	91.30
AXISCADES	EQ	15-Jun-2021	92.35	93.25	95.70	92.05	93.00	93.05	93.74	194889	182.69	3422	111297	57.11
AXISGOLD	EQ	15-Jun-2021	41.99	41.81	42.14	41.81	42.01	42.07	42.05	43343	18.23	1835	35303	81.45
AXISHCETF	EQ	15-Jun-2021	87.08	87.80	88.50	87.05	87.50	87.56	87.77	6567	5.76	198	5770	87.86
AXISNIFTY	EQ	15-Jun-2021	164.48	164.49	166.04	164.49	164.70	164.92	165.36	6322	10.45	226	3893	61.58
AXISTECETF	EQ	15-Jun-2021	275.81	284.08	284.08	274.30	278.36	278.36	275.41	3928	10.82	58	3751	95.49
AYMSYNTEX	EQ	15-Jun-2021	69.95	71.95	73.00	70.20	70.35	70.50	70.85	33249	23.56	481	25905	77.91
BAFNAPH	EQ	15-Jun-2021	145.95	142.00	145.95	141.60	142.95	142.60	144.04	9948	14.33	291	7624	76.64
BAGFILMS	BE	15-Jun-2021	3.45	3.55	3.55	3.30	3.40	3.35	3.39	184037	6.24	246	-	-
BAJAJ-AUTO	EQ	15-Jun-2021	4146.50	4155.00	4171.80	4131.10	4137.00	4138.10	4145.70	138010	5721.48	15225	39381	28.53
BAJAJCON	EQ	15-Jun-2021	293.95	294.25	297.80	293.25	294.85	294.60	295.00	464335	1369.79	13142	189495	40.81
BAJAJELEC	EQ	15-Jun-2021	1047.05	1054.50	1054.50	1043.00	1049.40	1049.05	1048.79	65629	688.31	5218	33901	51.66
BAJAJFINSV	EQ	15-Jun-2021	11926.15	11949.00	12084.90	11765.00	11800.00	11798.70	11885.01	314841	37418.89	41211	89742	28.50
BAJAJHIND	EQ	15-Jun-2021	16.10	16.00	16.90	15.60	15.90	15.85	16.38	38122940	6243.25	43350	18867540	49.49
BAJAJHLDNG	EQ	15-Jun-2021	3498.50	3498.50	3548.00	3490.05	3530.00	3534.20	3506.55	94902	3327.79	4605	81083	85.44
BAJFINANCE	EQ	15-Jun-2021	6194.15	6219.00	6239.80	6150.00	6157.95	6161.15	6187.26	1523661	94272.88	103078	382660	25.11
BALAJITELE	EQ	15-Jun-2021	69.05	69.30	71.25	68.10	69.85	69.65	69.98	377588	264.22	3436	146323	38.75
BALAMINES	EQ	15-Jun-2021	2664.20	2679.20	2730.00	2648.70	2679.00	2671.05	2696.01	60292	1625.48	5758	25786	42.77
BALAXI	EQ	15-Jun-2021	608.40	618.00	618.00	605.00	610.45	609.80	610.99	1960	11.98	247	1064	54.29
BALKRISHNA	BE	15-Jun-2021	20.45	20.45	21.45	20.00	21.45	20.80	20.58	3697	0.76	28	-	-
BALKRISIND	EQ	15-Jun-2021	2272.50	2289.95	2289.95	2260.80	2275.00	2274.55	2271.89	170751	3879.28	12217	49910	29.23
BALLARPUR	BZ	15-Jun-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	205056	3.38	83	-	-
BALMLAWRIE	EQ	15-Jun-2021	139.85	142.00	146.45	140.35	143.20	142.90	143.98	1226000	1765.24	13050	454492	37.07
BALPHARMA	BE	15-Jun-2021	98.50	100.00	100.00	97.70	97.70	98.80	98.86	39049	38.60	371	-	-
BALRAMCHIN	EQ	15-Jun-2021	356.75	358.70	360.75	345.00	349.80	348.35	353.10	863515	3049.05	14170	362622	41.99
BANARBEADS	EQ	15-Jun-2021	56.95	56.75	57.75	55.25	56.40	56.50	56.33	26751	15.07	347	11009	41.15
BANARISUG	EQ	15-Jun-2021	1817.95	1859.00	1859.00	1815.00	1830.00	1826.60	1829.53	1356	24.81	234	1079	79.57
BANCOINDIA	EQ	15-Jun-2021	168.55	172.00	176.65	171.60	173.50	173.50	174.38	345025	601.65	8939	193407	56.06
BANDHANBNK	EQ	15-Jun-2021	316.85	323.00	326.75	319.20	322.40	321.95	323.49	5881564	19026.50	73682	1421582	24.17
BANG	EQ	15-Jun-2021	31.45	32.55	35.95	31.55	35.60	34.90	34.48	134115	46.24	752	51688	38.54
BANKA	EQ	15-Jun-2021	69.15	70.15	70.15	67.65	68.40	68.55	69.03	1777	1.23	59	1072	60.33
BANKBARODA	EQ	15-Jun-2021	84.95	84.50	86.45	84.10	85.05	85.10	85.43	41494997	35447.46	83821	14223316	34.28
BANKBEES	EQ	15-Jun-2021	350.78	354.60	354.60	349.24	353.35	353.59	353.21	546256	1929.41	5576	310046	56.76
BANKINDIA	EQ	15-Jun-2021	79.20	79.95	80.80	79.15	79.70	79.60	79.90	3841393	3069.27	12557	1055963	27.49
BANSWRAS	EQ	15-Jun-2021	175.40	175.15	177.90	173.00	176.70	175.90	175.29	24999	43.82	489	22435	89.74
BARBEQUE	EQ	15-Jun-2021	818.45	831.70	865.00	814.00	828.55	825.60	841.15	104536	879.31	5421	29734	28.44
BARTRONICS	BZ	15-Jun-2021	4.05	4.15	4.15	4.05	4.05	4.10	4.09	37980	1.56	85	-	-
BASF	EQ	15-Jun-2021	2530.20	2531.25	2598.00	2531.25	2563.00	2549.80	2567.57	46933	1205.04	4660	16549	35.26
BASML	BE	15-Jun-2021	75.05	75.05	77.00	74.60	75.95	75.05	75.41	61945	46.71	446	-	-
BATAINDIA	EQ	15-Jun-2021	1641.25	1648.00	1651.45	1638.05	1640.15	1646.15	1644.48	261958	4307.85	10369	75093	28.67
BAYERCROP	EQ	15-Jun-2021	5593.70	5650.00	5742.00	5571.00	5699.00	5710.30	5665.84	50771	2876.60	9007	26303	51.81
BBL	EQ	15-Jun-2021	1299.95	1306.40	1317.55	1292.45	1303.30	1301.95	1302.40	12360	160.98	1717	7077	57.26
BBTC	EQ	15-Jun-2021	1346.90	1365.00	1424.95	1362.00	1372.00	1374.55	1393.85	788431	10989.53	35788	212558	26.96
BCG	EQ	15-Jun-2021	12.65	12.15	13.25	12.05	13.25	13.25	12.64	9633230	1217.49	5056	5257886	54.58
BCLIND	EQ	15-Jun-2021	194.40	194.95	196.20	185.10	187.90	187.35	189.00	189440	358.03	6528	111567	58.89
BCONCEPTS	SM	15-Jun-2021	24.25	25.25	25.25	25.25	25.25	25.25	25.25	3000	0.76	1	3000	100.00
BCP	EQ	15-Jun-2021	4.20	4.05	4.30	4.00	4.25	4.20	4.14	1092903	45.27	1146	605343	55.39
BDL	EQ	15-Jun-2021	359.65	361.90	364.10	359.05	361.05	360.15	361.28	96453	348.46	3136	47815	49.57
BEARDSELL	BE	15-Jun-2021	14.25	14.00	14.70	13.80	13.85	13.85	14.22	9259	1.32	36	-	-
BECTORFOOD	EQ	15-Jun-2021	418.80	420.50	424.70	418.00	420.80	422.40	421.48	207726	875.52	5546	121513	58.50
BEDMUTHA	EQ	15-Jun-2021	36.85	36.85	36.85	34.80	35.50	35.05	35.57	56174	19.98	655	35942	63.98
BEL	EQ	15-Jun-2021	151.75	152.00	152.90	150.05	150.80	150.70	151.06	7650343	11556.90	44983	4141372	54.13
BEML	EQ	15-Jun-2021	1370.65	1375.00	1377.95	1336.05	1355.00	1345.20	1356.11	359458	4874.63	15583	120048	33.40
BEPL	EQ	15-Jun-2021	188.85	190.35	194.40	187.05	188.00	188.10	190.54	1267909	2415.82	17293	529960	41.80
BERGEPAINT	EQ	15-Jun-2021	809.65	810.90	828.45	810.50	822.95	823.75	822.60	1189974	9788.69	28895	339132	28.50
BESTAGRO	EQ	15-Jun-2021	298.95	305.00	305.00	295.05	296.00	296.35	297.62	7492	22.30	298	5626	75.09
BFINVEST	EQ	15-Jun-2021	358.20	365.00	374.10	354.00	360.15	361.10	365.34	222462	812.75	7870	37829	17.00
BFUTILITIE	EQ	15-Jun-2021	415.95	416.00	442.50	413.80	427.60	429.75	430.70	1460641	6290.96	34964	295688	20.24
BGRENERGY	EQ	15-Jun-2021	67.60	68.10	69.90	67.50	67.70	67.90	68.79	284131	195.45	2745	155193	54.62
BHAGERIA	EQ	15-Jun-2021	246.20	248.90	279.45	246.50	262.45	262.25	267.00	912790	2437.13	26373	271864	29.78
BHAGYANGR	EQ	15-Jun-2021	54.30	53.95	57.20	53.95	55.90	55.90	56.37	140660	79.29	894	91381	64.97
BHAGYAPROP	EQ	15-Jun-2021	28.25	28.30	28.55	28.10	28.55	28.40	28.31	29925	8.47	283	20920	69.91
BHANDARI	EQ	15-Jun-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	281379	9.43	301	251377	89.34
BHARATFORG	EQ	15-Jun-2021	740.70	745.00	749.90	732.20	739.00	741.50	741.18	2202815	16326.91	41509	780337	35.42
BHARATGEAR	EQ	15-Jun-2021	106.25	106.80	111.10	105.00	108.00	109.15	107.95	100091	108.05	1956	43461	43.42
BHARATRAS	EQ	15-Jun-2021	12680.30	12681.05	12794.75	12519.95	12576.85	12567.00	12639.39	2537	320.66	1074	1250	49.27
BHARATWIRE	EQ	15-Jun-2021	57.30	57.00	59.10	57.00	58.00	58.50	58.17	88079	51.24	555	52699	59.83
BHARTIARTL	EQ	15-Jun-2021	539.35	541.00	543.65	538.40	541.65	542.50	541.67	7130896	38626.12	98569	3829045	53.70
BHEL	EQ	15-Jun-2021	67.40	67.20	72.00	67.10	69.50	69.65	70.19	157719401	110705.00	286017	27690733	17.56
BIGBLOC	EQ	15-Jun-2021	106.85	107.85	107.85	100.00	100.10	100.60	101.73	21247	21.62	563	12934	60.87
BIL	BE	15-Jun-2021	243.30	243.30	255.45	238.30	254.00	254.70	253.58	16826	42.67	359	-	-
BINDALAGRO	EQ	15-Jun-2021	27.65	27.95	29.10	27.65	28.65	28.85	28.49	560576	159.73	2556	230575	41.13
BIOCON	EQ	15-Jun-2021	412.05	412.00	415.65	409.60	410.15	410.50	412.09	1344636	5541.16	19867	434630	32.32
BIOFILCHEM	EQ	15-Jun-2021	70.65	70.65	72.00	70.05	70.85	70.70	70.87	46500	32.95	834	32166	69.17
BIRET	RR	15-Jun-2021	268.46	269.90	271.50	265.01	265.04	265.99	268.25	181400	486.61	408	137800	75.96
BIRLACABLE	EQ	15-Jun-2021	91.85	91.90	93.50	90.00	90.40	90.30	91.31	368494	336.47	5321	229727	62.34
BIRLACORPN	EQ	15-Jun-2021	1230.45	1240.00	1244.70	1218.10	1220.00	1224.00	1231.42	78623	968.18	7680	53760	68.38
BIRLAMONEY	EQ	15-Jun-2021	58.70	60.60	63.95	60.60	62.75	62.45	62.54	4834304	3023.41	24060	1400495	28.97
BIRLATYRE	EQ	15-Jun-2021	27.60	28.10	30.25	27.00	29.80	29.50	29.18	2287872	667.58	7514	1277906	55.86
BLBLIMITED	EQ	15-Jun-2021	8.60	8.90	9.00	8.25	8.50	8.50	8.64	118619	10.25	331	97056	81.82
BLISSGVS	EQ	15-Jun-2021	114.10	114.75	116.20	114.50	115.20	115.30	115.26	510498	588.41	5220	213590	41.84
BLKASHYAP	EQ	15-Jun-2021	25.90	26.40	28.45	25.90	28.45	28.45	27.91	1754261	489.53	2105	1388276	79.14
BLS	EQ	15-Jun-2021	125.35	126.35	128.90	124.50	125.80	125.10	126.86	201094	255.11	4011	116222	57.79
BLUECOAST	BE	15-Jun-2021	5.40	5.15	5.15	5.15	5.15	5.15	5.15	150	0.01	1	-	-
BLUEDART	EQ	15-Jun-2021	5837.00	5802.00	5889.00	5666.25	5787.00	5792.25	5781.46	28272	1634.53	5931	13058	46.19
BLUESTARCO	EQ	15-Jun-2021	820.50	824.80	828.25	811.50	813.50	814.45	818.14	95867	784.33	9742	56445	58.88
BODALCHEM	EQ	15-Jun-2021	107.55	108.25	111.10	107.00	107.10	107.50	108.99	791178	862.28	7707	313014	39.56
BOHRA	SM	15-Jun-2021	4.15	3.95	4.35	3.95	4.35	4.35	4.24	128000	5.43	23	126000	98.44
BOMDYEING	EQ	15-Jun-2021	86.75	87.35	89.45	85.75	86.00	86.50	87.62	4705204	4122.93	17409	1387524	29.49
BOROLTD	EQ	15-Jun-2021	215.95	220.00	220.00	215.10	215.90	215.75	217.43	105643	229.70	2357	51355	48.61
BORORENEW	BE	15-Jun-2021	272.60	275.00	277.00	268.00	270.00	269.70	271.13	161083	436.74	2652	-	-
BOSCHLTD	EQ	15-Jun-2021	15914.60	15999.00	16069.95	15371.25	15850.95	15859.60	15918.82	17675	2813.65	4773	3896	22.04
BPCL	EQ	15-Jun-2021	483.70	485.00	487.25	480.80	482.50	481.90	484.35	3253680	15759.30	42546	1365094	41.96
BPL	EQ	15-Jun-2021	36.25	36.50	36.65	35.00	35.40	35.25	35.66	235919	84.14	1403	153335	64.99
BRFL	EQ	15-Jun-2021	7.95	8.00	9.50	7.80	9.25	9.15	8.90	6159367	548.22	8036	3013478	48.93
BRIGADE	EQ	15-Jun-2021	281.05	282.50	288.85	278.30	284.00	283.90	283.61	258506	733.16	7886	115320	44.61
BRIGHT	SM	15-Jun-2021	9.95	10.00	10.00	9.80	10.00	9.95	9.96	27000	2.69	9	27000	100.00
BRITANNIA	EQ	15-Jun-2021	3591.25	3593.35	3640.50	3593.00	3631.00	3631.85	3619.67	451019	16325.40	31658	257986	57.20
BRITANNIA	N2	15-Jun-2021	32.67	32.57	32.94	32.57	32.80	32.78	32.75	33116	10.84	107	33007	99.67
BRNL	EQ	15-Jun-2021	32.30	32.50	35.15	32.20	33.75	33.85	34.13	446177	152.26	3163	228661	51.25
BROOKS	EQ	15-Jun-2021	100.35	100.00	101.65	98.55	98.55	99.05	100.06	23909	23.92	356	15679	65.58
BSE	EQ	15-Jun-2021	930.60	934.90	958.40	925.40	945.50	945.15	946.81	1596003	15111.10	46050	485963	30.45
BSHSL	EQ	15-Jun-2021	189.90	199.00	199.00	188.05	192.00	190.25	190.49	7309	13.92	138	6066	82.99
BSL	EQ	15-Jun-2021	56.35	57.90	59.00	55.25	58.20	58.05	57.48	74925	43.07	943	49117	65.55
BSLGOLDETF	EQ	15-Jun-2021	4418.05	4434.00	4434.00	4419.00	4430.00	4426.50	4426.83	92	4.07	43	66	71.74
BSLNIFTY	EQ	15-Jun-2021	174.25	170.52	176.99	170.52	175.17	175.04	175.16	624	1.09	57	337	54.01
BSOFT	EQ	15-Jun-2021	397.75	401.40	404.85	398.00	400.50	400.50	400.64	2346018	9399.11	34950	1352948	57.67
BTML	SM	15-Jun-2021	72.00	70.00	70.00	70.00	70.00	70.00	70.00	1200	0.84	1	1200	100.00
BURGERKING	EQ	15-Jun-2021	161.35	161.05	165.00	160.60	162.25	162.55	163.02	3425796	5584.87	29159	1476340	43.09
BUTTERFLY	BE	15-Jun-2021	754.45	760.00	777.50	735.00	740.00	743.90	750.66	19715	147.99	959	-	-
BVCL	BE	15-Jun-2021	23.50	22.50	23.80	22.50	22.60	22.65	23.19	5248	1.22	63	-	-
BYKE	BE	15-Jun-2021	30.15	30.45	31.40	30.10	30.70	30.45	30.69	50792	15.59	239	-	-
CADILAHC	EQ	15-Jun-2021	655.40	655.10	657.90	644.00	644.60	646.00	649.70	2926557	19013.70	48325	1057815	36.15
CADSYS	SM	15-Jun-2021	31.20	32.75	32.75	32.75	32.75	32.75	32.75	2000	0.66	1	2000	100.00
CALSOFT	EQ	15-Jun-2021	18.45	19.25	20.25	18.70	20.25	20.25	20.04	311669	62.45	835	240891	77.29
CAMLINFINE	EQ	15-Jun-2021	172.55	173.80	178.70	172.20	174.55	174.00	175.72	487832	857.20	9004	182268	37.36
CAMS	EQ	15-Jun-2021	2843.70	2865.00	2875.50	2813.00	2850.00	2853.70	2855.87	186663	5330.85	21103	81453	43.64
CANBK	EQ	15-Jun-2021	154.75	155.10	156.95	153.90	154.00	154.35	155.34	6396022	9935.64	37216	1999674	31.26
CANDC	BZ	15-Jun-2021	4.85	4.65	5.00	4.65	4.80	5.00	4.78	140173	6.70	65	-	-
CANFINHOME	EQ	15-Jun-2021	522.35	524.65	531.70	521.35	523.00	522.95	526.42	487744	2567.58	15589	226644	46.47
CANTABIL	EQ	15-Jun-2021	387.50	387.90	393.90	386.20	387.00	387.20	388.78	154444	600.44	6456	37371	24.20
CAPACITE	EQ	15-Jun-2021	209.80	212.70	216.45	209.00	209.90	210.00	212.84	709293	1509.65	15957	257960	36.37
CAPLIPOINT	EQ	15-Jun-2021	674.55	685.00	694.50	675.00	679.80	678.05	684.60	632900	4332.81	19299	196011	30.97
CAPTRUST	EQ	15-Jun-2021	94.75	89.50	96.00	89.50	95.90	95.45	95.34	12915	12.31	246	8480	65.66
CARBORUNIV	EQ	15-Jun-2021	570.05	571.00	587.00	565.50	576.00	575.90	576.10	212540	1224.44	11242	91181	42.90
CAREERP	EQ	15-Jun-2021	139.60	141.25	141.80	139.85	140.20	140.05	140.29	49081	68.85	1228	31719	64.63
CARERATING	EQ	15-Jun-2021	630.70	635.35	702.40	625.05	669.90	670.75	665.39	2691148	17906.68	85537	926703	34.44
CASTROLIND	EQ	15-Jun-2021	149.80	149.75	150.85	147.00	147.60	147.85	149.13	1057470	1576.95	12725	560768	53.03
CCCL	BE	15-Jun-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.62	506359	3.13	234	-	-
CCHHL	BE	15-Jun-2021	6.90	7.10	7.10	6.60	6.85	6.80	6.84	98461	6.74	271	-	-
CCL	EQ	15-Jun-2021	349.15	350.90	352.00	342.10	343.00	343.55	347.43	422991	1469.60	19278	237461	56.14
CDSL	EQ	15-Jun-2021	985.95	1001.00	1029.95	1000.10	1007.00	1007.55	1014.04	1338978	13577.74	53350	488909	36.51
CEATLTD	EQ	15-Jun-2021	1363.80	1374.80	1401.00	1358.25	1379.50	1381.00	1381.53	356973	4931.68	17397	99477	27.87
CEBBCO	EQ	15-Jun-2021	24.70	25.90	25.90	25.90	25.90	25.90	25.90	80026	20.73	70	80026	100.00
CELEBRITY	EQ	15-Jun-2021	7.95	7.90	8.30	7.65	8.00	8.00	8.04	109112	8.77	426	75389	69.09
CENTENKA	EQ	15-Jun-2021	395.40	399.00	412.40	393.10	403.80	402.80	404.73	215904	873.83	8465	100870	46.72
CENTEXT	EQ	15-Jun-2021	8.40	8.50	8.65	8.25	8.45	8.40	8.44	513200	43.32	1041	300304	58.52
CENTRALBK	EQ	15-Jun-2021	20.75	20.70	21.10	20.55	20.80	20.80	20.85	6928753	1444.65	10615	3457163	49.90
CENTRUM	EQ	15-Jun-2021	42.30	42.75	45.00	42.25	42.70	42.90	43.67	2865570	1251.51	7392	1459451	50.93
CENTUM	EQ	15-Jun-2021	418.00	414.55	426.70	414.55	416.00	416.75	420.67	19216	80.84	1909	9091	47.31
CENTURYPLY	EQ	15-Jun-2021	414.00	419.70	425.00	416.00	419.95	418.85	420.86	181115	762.23	9864	111806	61.73
CENTURYTEX	EQ	15-Jun-2021	569.65	570.00	591.00	565.70	581.00	583.35	582.30	1437370	8369.82	26035	223869	15.57
CERA	EQ	15-Jun-2021	4376.80	4389.90	4512.00	4350.10	4478.00	4472.45	4442.44	17404	773.16	3828	7267	41.75
CEREBRAINT	EQ	15-Jun-2021	66.20	66.70	66.90	65.20	66.30	66.35	66.42	1123522	746.30	2796	546130	48.61
CESC	EQ	15-Jun-2021	767.15	774.00	789.95	772.00	780.00	782.70	783.48	1079159	8454.99	20946	505756	46.87
CGCL	EQ	15-Jun-2021	530.75	534.60	539.40	525.10	529.95	529.30	530.26	182383	967.11	5124	113597	62.28
CGPOWER	BE	15-Jun-2021	85.95	89.00	89.80	84.05	84.95	84.75	87.05	2046396	1781.46	12720	-	-
CHALET	EQ	15-Jun-2021	180.00	178.50	188.75	178.50	183.40	183.35	185.42	321017	595.23	6861	123844	38.58
CHAMBLFERT	EQ	15-Jun-2021	283.95	284.30	292.00	284.30	289.60	290.15	288.65	935872	2701.36	17022	426609	45.58
CHEMBOND	EQ	15-Jun-2021	209.60	207.10	212.05	207.00	207.40	207.95	209.18	27041	56.56	1089	17604	65.10
CHEMCON	EQ	15-Jun-2021	492.65	493.00	498.80	485.10	488.00	488.05	492.39	143392	706.05	5298	59826	41.72
CHEMFAB	EQ	15-Jun-2021	157.05	159.50	159.50	153.15	153.30	153.65	155.27	24982	38.79	810	11201	44.84
CHENNPETRO	EQ	15-Jun-2021	130.95	131.90	139.25	131.90	135.20	135.20	135.91	1793841	2438.07	15317	409667	22.84
CHOLAFIN	EQ	15-Jun-2021	569.90	570.00	579.70	565.00	566.00	568.50	572.79	3467307	19860.25	77416	1109184	31.99
CHOLAHLDNG	EQ	15-Jun-2021	676.25	692.80	694.00	662.60	683.00	688.25	687.34	98651	678.07	4995	65572	66.47
CIGNITITEC	EQ	15-Jun-2021	463.30	466.55	487.70	461.95	482.50	481.75	479.08	360861	1728.81	9002	196700	54.51
CINELINE	EQ	15-Jun-2021	42.35	42.90	46.55	42.65	44.60	44.85	45.24	495584	224.19	2880	184906	37.31
CINEVISTA	BE	15-Jun-2021	13.05	13.50	13.50	12.50	12.85	12.80	12.82	76330	9.79	130	-	-
CIPLA	EQ	15-Jun-2021	976.15	975.00	978.85	967.15	968.25	969.70	971.49	1289684	12529.20	39842	435407	33.76
CLEDUCATE	EQ	15-Jun-2021	112.75	114.20	118.00	114.20	114.20	114.60	116.09	45779	53.14	581	33617	73.43
CLNINDIA	EQ	15-Jun-2021	596.05	591.00	591.00	566.50	569.50	569.40	577.51	326623	1886.27	12512	170219	52.11
CLSEL	EQ	15-Jun-2021	128.35	130.95	130.95	128.00	129.20	128.90	128.83	80704	103.97	1325	50562	62.65
CMICABLES	EQ	15-Jun-2021	50.40	51.40	52.95	50.00	50.65	50.85	51.75	101340	52.45	653	68090	67.19
CMMIPL	SM	15-Jun-2021	19.35	20.30	20.30	19.05	20.15	20.15	20.24	81000	16.40	20	75000	92.59
COALINDIA	EQ	15-Jun-2021	159.35	161.10	161.85	156.75	157.10	157.15	158.26	30153988	47721.01	135507	7182181	23.82
COCHINSHIP	EQ	15-Jun-2021	418.30	419.00	424.60	407.65	410.00	410.85	417.03	572135	2385.99	13006	198836	34.75
COFFEEDAY	EQ	15-Jun-2021	38.95	38.90	39.75	38.60	38.85	38.75	39.08	996466	389.40	4004	613975	61.62
COFORGE	EQ	15-Jun-2021	3908.45	3925.45	3989.00	3925.45	3939.00	3944.85	3958.28	280264	11093.62	19965	47796	17.05
COLPAL	EQ	15-Jun-2021	1690.05	1690.40	1739.95	1690.40	1710.00	1712.70	1719.28	839591	14434.91	34778	382730	45.59
COMPINFO	EQ	15-Jun-2021	26.50	26.20	28.20	26.20	27.50	27.45	27.61	602387	166.34	3293	309768	51.42
COMPUSOFT	EQ	15-Jun-2021	14.55	15.00	15.00	14.60	14.70	14.75	14.79	286727	42.41	1065	213744	74.55
CONCOR	EQ	15-Jun-2021	681.10	682.30	697.20	676.55	684.20	684.70	688.19	2573970	17713.77	59764	976196	37.93
CONFIPET	EQ	15-Jun-2021	62.80	62.65	63.90	62.20	62.40	62.45	62.98	1149545	724.00	6987	750524	65.29
CONSOFINVT	EQ	15-Jun-2021	95.30	93.45	95.15	89.10	94.50	93.15	92.77	45438	42.15	404	40096	88.24
CONTI	SM	15-Jun-2021	7.25	7.55	7.55	6.90	6.90	6.90	7.04	33330	2.34	10	26664	80.00
CONTROLPR	EQ	15-Jun-2021	353.80	359.95	365.00	352.25	357.00	356.65	355.75	15051	53.54	917	5700	37.87
CORALFINAC	EQ	15-Jun-2021	35.05	35.00	40.50	34.70	38.95	38.75	38.90	1178477	458.46	7474	444858	37.75
CORDSCABLE	EQ	15-Jun-2021	55.30	55.85	56.25	54.55	55.15	54.85	55.36	62928	34.84	936	45237	71.89
COROMANDEL	EQ	15-Jun-2021	841.80	845.80	858.40	842.10	854.25	851.15	849.89	253759	2156.66	21640	178152	70.21
COSMOFILMS	EQ	15-Jun-2021	842.60	846.75	849.80	833.35	839.95	838.05	842.08	59748	503.13	6491	28559	47.80
COUNCODOS	EQ	15-Jun-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	170269	6.39	152	150252	88.24
COX&KINGS	BZ	15-Jun-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.99	1639241	32.65	706	-	-
CPSEETF	EQ	15-Jun-2021	26.80	26.80	27.00	26.51	26.80	26.78	26.90	4524040	1217.12	48809	3856093	85.24
CRAFTSMAN	EQ	15-Jun-2021	1786.45	1788.00	1805.05	1761.00	1769.05	1769.80	1777.58	24666	438.46	2732	15352	62.24
CREATIVE	EQ	15-Jun-2021	90.40	90.40	105.00	90.25	99.70	99.30	99.51	547119	544.41	11758	206399	37.72
CREDITACC	EQ	15-Jun-2021	716.85	725.00	808.40	723.20	773.30	764.10	768.61	1382895	10629.12	37646	424940	30.73
CREST	EQ	15-Jun-2021	105.60	106.95	107.00	101.40	103.75	102.75	104.88	25625	26.88	623	16777	65.47
CRISIL	EQ	15-Jun-2021	2376.00	2399.00	2517.95	2373.00	2462.05	2472.95	2466.69	141917	3500.66	14614	29408	20.72
CROMPTON	EQ	15-Jun-2021	421.35	422.25	432.50	422.25	430.60	429.65	426.87	1904985	8131.83	43068	1318562	69.22
CROWN	SM	15-Jun-2021	86.55	90.85	90.85	90.85	90.85	90.85	90.85	33000	29.98	24	33000	100.00
CSBBANK	EQ	15-Jun-2021	333.20	337.95	338.00	331.00	332.00	332.45	332.89	251282	836.50	6710	131074	52.16
CTE	EQ	15-Jun-2021	37.45	37.50	39.30	37.50	38.50	38.70	38.73	92362	35.77	523	52901	57.28
CUB	EQ	15-Jun-2021	169.85	171.00	171.55	168.20	168.80	168.70	169.55	1164121	1973.77	14238	499309	42.89
CUBEXTUB	BE	15-Jun-2021	26.90	27.90	27.90	26.25	27.50	27.50	27.24	17934	4.89	78	-	-
CUMMINSIND	EQ	15-Jun-2021	829.90	834.00	850.00	826.45	846.60	846.55	844.27	1581089	13348.64	38279	684471	43.29
CUPID	EQ	15-Jun-2021	223.50	225.20	228.00	223.55	224.50	224.25	225.28	113890	256.57	2828	74186	65.14
CYBERMEDIA	EQ	15-Jun-2021	10.45	10.70	10.80	10.25	10.25	10.25	10.53	16441	1.73	137	15040	91.48
CYBERTECH	EQ	15-Jun-2021	147.65	147.65	151.15	147.00	147.20	147.80	148.55	142031	210.99	2942	66184	46.60
CYIENT	EQ	15-Jun-2021	819.55	822.50	834.00	818.10	834.00	829.55	826.85	100437	830.46	9035	61377	61.11
DAAWAT	EQ	15-Jun-2021	76.20	76.65	77.80	75.65	76.50	76.50	76.55	1605006	1228.57	7874	656282	40.89
DABUR	EQ	15-Jun-2021	568.45	569.05	576.00	569.05	575.75	574.80	572.93	1774944	10169.27	94747	964135	54.32
DALALSTCOM	BE	15-Jun-2021	0.85	0.90	0.90	0.90	0.90	0.90	0.90	15574	0.14	9	-	-
DALBHARAT	EQ	15-Jun-2021	1799.15	1796.00	1883.80	1791.90	1855.00	1859.00	1833.27	266439	4884.55	11877	208802	78.37
DALMIASUG	EQ	15-Jun-2021	405.65	408.50	413.90	400.00	400.00	400.80	404.75	94896	384.09	5156	57463	60.55
DAMODARIND	EQ	15-Jun-2021	37.60	38.50	38.75	37.65	37.70	38.20	38.13	17896	6.82	246	13956	77.98
DANGEE	BE	15-Jun-2021	169.45	167.00	170.50	166.00	170.50	170.50	169.20	4298	7.27	20	-	-
DATAMATICS	EQ	15-Jun-2021	146.65	147.80	152.80	147.05	149.50	148.60	150.11	229678	344.77	5099	111001	48.33
DBCORP	EQ	15-Jun-2021	114.15	114.50	118.40	113.85	116.40	115.95	116.23	1169806	1359.72	13631	320895	27.43
DBL	EQ	15-Jun-2021	555.15	549.00	563.15	549.00	554.50	556.45	557.77	301300	1680.57	7624	177650	58.96
DBREALTY	EQ	15-Jun-2021	26.55	26.90	27.30	25.30	26.15	26.05	26.15	725881	189.81	2951	430660	59.33
DBSTOCKBRO	BE	15-Jun-2021	15.80	16.40	16.55	16.15	16.55	16.55	16.48	11656	1.92	49	-	-
DCAL	EQ	15-Jun-2021	214.20	216.00	217.20	209.10	210.00	209.90	211.88	378960	802.93	6587	239007	63.07
DCBBANK	EQ	15-Jun-2021	111.35	111.80	113.85	111.00	111.30	111.20	112.23	3428499	3847.65	21158	1419975	41.42
DCM	EQ	15-Jun-2021	41.75	42.90	42.90	40.45	41.60	41.95	41.98	106110	44.55	647	70762	66.69
DCMFINSERV	EQ	15-Jun-2021	2.30	2.40	2.40	2.20	2.35	2.35	2.25	52960	1.19	112	45764	86.41
DCMNVL	EQ	15-Jun-2021	131.25	132.90	134.05	129.10	130.00	129.95	131.22	64056	84.06	687	41407	64.64
DCMSHRIRAM	EQ	15-Jun-2021	749.45	755.70	772.70	745.00	745.50	749.95	760.80	239254	1820.24	9321	77254	32.29
DCW	EQ	15-Jun-2021	37.60	37.65	38.10	36.90	37.10	37.00	37.36	1348957	503.94	4666	648307	48.06
DECCANCE	EQ	15-Jun-2021	541.20	544.70	565.90	525.10	555.00	553.40	555.15	170171	944.70	10936	93811	55.13
DEEPAKFERT	EQ	15-Jun-2021	448.10	449.00	474.50	442.35	445.05	446.55	458.33	2538480	11634.64	67578	951603	37.49
DEEPAKNTR	EQ	15-Jun-2021	1769.80	1770.00	1820.00	1770.00	1777.00	1775.10	1794.35	1171025	21012.28	50818	413068	35.27
DEEPENR	EQ	15-Jun-2021	45.20	46.50	46.95	45.00	45.55	45.80	46.01	565331	260.09	1668	506052	89.51
DEEPINDS	EQ	15-Jun-2021	83.50	84.45	87.35	82.95	86.00	85.60	84.83	526771	446.84	1904	457444	86.84
DELTACORP	EQ	15-Jun-2021	180.25	182.05	186.35	181.00	183.00	183.30	184.26	2139822	3942.78	17680	704330	32.92
DELTAMAGNT	EQ	15-Jun-2021	49.75	50.50	51.10	47.30	47.30	47.45	48.85	28114	13.73	585	19846	70.59
DEN	EQ	15-Jun-2021	62.30	62.45	64.20	61.30	61.65	61.65	62.76	4218448	2647.52	12849	2327280	55.17
DENORA	EQ	15-Jun-2021	353.75	357.55	358.00	346.10	346.80	347.70	350.89	16425	57.63	1071	8154	49.64
DFMFOODS	EQ	15-Jun-2021	408.10	412.00	424.75	408.00	409.90	409.50	415.15	502896	2087.79	11252	182069	36.20
DGCONTENT	EQ	15-Jun-2021	13.85	14.95	15.20	13.80	15.20	15.20	14.93	1018149	152.03	1831	596026	58.54
DHAMPURSUG	EQ	15-Jun-2021	346.95	349.20	351.75	336.00	337.00	337.10	341.79	468055	1599.76	9107	265253	56.67
DHANBANK	EQ	15-Jun-2021	14.85	15.00	15.10	14.80	14.95	14.95	14.96	1099309	164.41	1838	585534	53.26
DHANI	EQ	15-Jun-2021	196.65	201.00	206.00	196.65	204.00	203.60	203.34	849762	1727.90	10633	535402	63.01
DHANILOANS	N3	15-Jun-2021	998.00	1005.00	1008.00	1005.00	1005.00	1005.00	1006.67	395	3.98	7	395	100.00
DHANILOANS	N6	15-Jun-2021	1020.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
DHANILOANS	N7	15-Jun-2021	1006.31	1006.31	1006.31	1006.31	1006.31	1006.31	1006.31	20	0.20	2	20	100.00
DHANILOANS	N8	15-Jun-2021	1250.00	1176.55	1176.55	1176.55	1176.55	1176.55	1176.55	50	0.59	1	50	100.00
DHANILOANS	NF	15-Jun-2021	979.00	979.00	979.00	979.00	979.00	979.00	979.00	15	0.15	2	15	100.00
DHANILOANS	NH	15-Jun-2021	999.99	880.80	1199.98	880.80	1100.00	1100.00	939.40	67	0.63	5	65	97.01
DHANIPP	E1	15-Jun-2021	98.50	100.30	102.40	98.00	99.55	100.00	100.91	37937	38.28	629	16898	44.54
DHANUKA	EQ	15-Jun-2021	979.95	988.00	999.55	968.60	980.65	979.60	984.15	261313	2571.71	19371	84917	32.50
DHARSUGAR	EQ	15-Jun-2021	16.55	17.35	17.35	17.35	17.35	17.35	17.35	33783	5.86	106	33773	99.97
DHFL	N6	15-Jun-2021	340.00	317.04	339.98	317.00	335.10	335.10	324.00	1741	5.64	24	1362	78.23
DHFL	NA	15-Jun-2021	360.00	355.00	360.00	340.12	360.00	360.00	354.05	168	0.59	10	125	74.40
DHFL	NC	15-Jun-2021	362.00	355.00	372.00	355.00	360.00	360.00	362.60	735	2.67	7	635	86.39
DHFL	NF	15-Jun-2021	397.50	431.00	431.00	431.00	431.00	431.00	431.00	50	0.22	1	50	100.00
DHFL	NN	15-Jun-2021	360.01	355.00	362.00	338.41	360.50	360.49	354.89	249	0.88	12	228	91.57
DHFL	NO	15-Jun-2021	375.00	400.00	400.00	400.00	400.00	400.00	400.00	56	0.22	2	56	100.00
DHFL	NP	15-Jun-2021	358.76	356.00	362.00	355.00	359.00	359.00	358.51	3378	12.11	37	3378	100.00
DHFL	NR	15-Jun-2021	355.00	355.00	355.00	355.00	355.00	355.00	355.00	25	0.09	1	25	100.00
DHFL	NS	15-Jun-2021	338.48	330.10	340.00	330.10	339.00	335.81	336.11	592	1.99	19	562	94.93
DHFL	NX	15-Jun-2021	339.80	335.00	335.00	333.00	333.00	333.00	333.99	203	0.68	4	203	100.00
DHUNINV	EQ	15-Jun-2021	490.15	490.40	496.35	478.35	478.35	486.00	490.40	1173	5.75	144	658	56.10
DIAMONDYD	EQ	15-Jun-2021	695.20	696.00	702.55	670.25	674.50	675.40	685.48	49185	337.15	4348	22871	46.50
DIAPOWER	BZ	15-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	42873	0.58	33	-	-
DICIND	EQ	15-Jun-2021	484.95	493.80	494.00	481.70	491.00	489.90	488.73	19728	96.42	1544	11433	57.95
DIGISPICE	BE	15-Jun-2021	50.10	52.60	52.60	49.00	51.00	50.40	51.78	297305	153.95	1200	-	-
DISHTV	EQ	15-Jun-2021	15.10	15.30	16.00	15.10	15.55	15.55	15.65	13886817	2173.78	16481	7232416	52.08
DIVISLAB	EQ	15-Jun-2021	4388.05	4398.00	4415.35	4296.20	4319.00	4313.05	4331.00	798680	34590.79	53307	386368	48.38
DIXON	EQ	15-Jun-2021	4177.60	4199.80	4260.00	4180.05	4239.00	4244.85	4235.74	158088	6696.19	17875	79484	50.28
DLF	EQ	15-Jun-2021	299.20	301.30	310.90	300.20	307.50	308.80	304.91	10001848	30496.59	78002	1746161	17.46
DLINKINDIA	EQ	15-Jun-2021	121.65	122.60	127.50	120.50	122.20	123.10	124.15	1733960	2152.69	20679	493927	28.49
DMART	EQ	15-Jun-2021	3274.10	3300.00	3394.45	3294.00	3360.00	3359.50	3364.18	884874	29768.79	72826	271976	30.74
DNAMEDIA	EQ	15-Jun-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	28589	0.90	66	28567	99.92
DOLAT	EQ	15-Jun-2021	77.35	77.35	79.60	76.15	77.25	76.75	77.95	639290	498.32	9117	257794	40.33
DOLLAR	EQ	15-Jun-2021	311.80	312.00	319.90	310.00	311.00	310.60	314.51	162620	511.45	4132	106703	65.61
DONEAR	EQ	15-Jun-2021	39.95	41.00	44.60	40.10	43.90	43.75	42.75	1239026	529.66	7208	565817	45.67
DPABHUSHAN	EQ	15-Jun-2021	157.80	162.85	176.00	152.80	174.45	175.05	172.70	265802	459.03	3118	101321	38.12
DPSCLTD	EQ	15-Jun-2021	16.45	16.75	16.90	16.20	16.30	16.30	16.50	210446	34.72	950	175044	83.18
DPWIRES	EQ	15-Jun-2021	169.80	172.00	176.75	164.60	168.00	167.60	169.44	57705	97.78	1714	34924	60.52
DRCSYSTEMS	BE	15-Jun-2021	281.80	284.40	288.90	270.00	276.05	279.60	283.15	1342	3.80	82	-	-
DREDGECORP	EQ	15-Jun-2021	398.90	398.00	404.00	396.30	397.00	397.95	399.55	120547	481.64	3118	49748	41.27
DRREDDY	EQ	15-Jun-2021	5461.35	5475.00	5483.05	5402.00	5410.00	5410.85	5439.06	568815	30938.18	40222	246432	43.32
DSSL	EQ	15-Jun-2021	164.75	169.70	169.80	155.00	161.00	158.95	161.80	71119	115.07	2885	35755	50.27
DTIL	EQ	15-Jun-2021	376.70	382.35	394.00	381.15	385.00	388.35	386.96	14076	54.47	1062	8060	57.26
DUCON	EQ	15-Jun-2021	11.80	11.90	12.35	11.50	12.35	12.35	12.18	455309	55.43	1082	268410	58.95
DVL	EQ	15-Jun-2021	190.65	192.95	197.00	192.05	194.05	195.00	194.28	88181	171.31	2611	52277	59.28
DWARKESH	EQ	15-Jun-2021	73.15	74.80	75.35	71.45	72.00	71.85	73.42	6446782	4733.33	25768	2868352	44.49
DYNAMATECH	EQ	15-Jun-2021	1461.35	1471.00	1499.25	1425.00	1445.00	1445.10	1457.64	7626	111.16	1001	4034	52.90
DYNPRO	EQ	15-Jun-2021	487.65	493.00	495.85	477.20	478.20	480.15	484.19	52538	254.38	2243	37773	71.90
E2E	SM	15-Jun-2021	45.15	43.10	43.10	42.90	42.90	42.90	42.93	16000	6.87	8	10000	62.50
EASEMYTRIP	EQ	15-Jun-2021	419.75	424.90	452.00	416.30	421.00	421.30	433.10	5087372	22033.46	85930	1461459	28.73
EASTSILK	BE	15-Jun-2021	4.85	4.95	4.95	4.65	4.80	4.70	4.82	114997	5.54	234	-	-
EASUNREYRL	BZ	15-Jun-2021	3.30	3.45	3.45	3.15	3.30	3.30	3.27	29339	0.96	39	-	-
EBANK	EQ	15-Jun-2021	3754.06	3705.01	3897.00	3705.01	3897.00	3897.00	3806.06	6	0.23	4	4	66.67
EBBETF0423	EQ	15-Jun-2021	1137.94	1136.58	1138.24	1136.58	1137.49	1137.48	1137.99	8884	101.10	2206	8165	91.91
EBBETF0425	EQ	15-Jun-2021	1051.20	1052.00	1052.00	1049.58	1050.00	1051.90	1051.70	1058	11.13	45	934	88.28
EBBETF0430	EQ	15-Jun-2021	1164.66	1162.58	1165.50	1162.58	1165.00	1165.23	1165.06	4659	54.28	59	4511	96.82
EBBETF0431	EQ	15-Jun-2021	1048.21	1050.00	1050.00	1046.02	1047.89	1047.14	1047.65	14685	153.85	129	11991	81.65
EBIXFOREX	EQ	15-Jun-2021	629.05	646.85	659.70	630.05	651.00	648.55	649.73	4319	28.06	418	2243	51.93
ECLERX	EQ	15-Jun-2021	1769.90	1798.00	1848.00	1720.00	1741.90	1746.45	1794.43	304078	5456.46	28028	143825	47.30
ECLFINANCE	NG	15-Jun-2021	972.15	990.00	990.00	990.00	990.00	990.00	990.00	11	0.11	2	11	100.00
ECLFINANCE	NH	15-Jun-2021	1248.00	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	2	0.02	1	2	100.00
ECLFINANCE	NJ	15-Jun-2021	936.13	942.95	942.95	937.00	937.00	937.02	937.12	326	3.05	6	326	100.00
ECLFINANCE	NK	15-Jun-2021	992.00	985.24	990.00	982.01	990.00	990.00	988.24	489	4.83	12	489	100.00
ECLFINANCE	NM	15-Jun-2021	1027.00	1023.20	1034.00	1022.00	1024.10	1024.10	1023.29	761	7.79	15	751	98.69
ECLFINANCE	NN	15-Jun-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
ECLFINANCE	NO	15-Jun-2021	1001.00	1000.98	1000.98	995.00	995.00	995.00	999.34	70	0.70	3	70	100.00
ECLFINANCE	NP	15-Jun-2021	995.00	995.00	1010.00	995.00	995.25	995.25	1005.96	212	2.13	5	157	74.06
ECLFINANCE	NQ	15-Jun-2021	1205.75	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	150	1.84	3	150	100.00
ECLFINANCE	NR	15-Jun-2021	1005.00	1001.90	1002.00	997.00	997.05	997.07	997.76	770	7.68	17	770	100.00
ECLFINANCE	NS	15-Jun-2021	981.23	1007.90	1007.90	1007.90	1007.90	1007.90	1007.90	12	0.12	1	12	100.00
EDELWEISS	EQ	15-Jun-2021	73.55	74.10	75.50	73.35	73.90	74.00	74.25	2448640	1818.09	13751	1192064	48.68
EDUCOMP	BZ	15-Jun-2021	3.75	3.60	3.90	3.60	3.85	3.80	3.80	210049	7.99	209	-	-
EHFLNCD	N4	15-Jun-2021	1576.00	1575.00	1575.00	1575.00	1575.00	1575.00	1575.00	25	0.39	1	25	100.00
EHFLNCD	N5	15-Jun-2021	951.20	969.98	969.98	969.70	969.70	969.70	969.94	15	0.15	4	15	100.00
EHFLNCD	N6	15-Jun-2021	1035.00	1032.99	1034.00	1032.99	1034.00	1034.00	1033.37	75	0.78	3	75	100.00
EHFLNCD	N7	15-Jun-2021	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	250	3.41	2	250	100.00
EICHERMOT	EQ	15-Jun-2021	2744.95	2745.00	2787.05	2740.65	2758.20	2763.50	2771.12	646742	17922.00	70758	249924	38.64
EIDPARRY	EQ	15-Jun-2021	436.30	437.00	444.00	434.25	438.50	438.55	439.96	329728	1450.66	9212	130062	39.45
EIHAHOTELS	EQ	15-Jun-2021	355.15	359.00	362.35	347.65	353.90	351.55	355.24	14506	51.53	797	7189	49.56
EIHOTEL	EQ	15-Jun-2021	117.30	118.20	119.45	117.45	118.05	118.00	118.44	558446	661.45	7488	241782	43.30
EIMCOELECO	EQ	15-Jun-2021	384.10	392.05	395.05	378.00	385.85	382.85	384.42	3676	14.13	547	1659	45.13
EKC	BE	15-Jun-2021	97.95	93.10	102.80	93.10	102.80	102.80	97.84	941905	921.51	4748	-	-
ELECON	EQ	15-Jun-2021	121.10	122.00	129.35	121.80	127.70	127.75	125.54	1909983	2397.88	17062	583247	30.54
ELECTCAST	EQ	15-Jun-2021	37.85	38.30	40.35	36.75	38.05	37.75	38.67	3766901	1456.64	10771	2256282	59.90
ELECTHERM	EQ	15-Jun-2021	157.90	160.35	168.00	156.10	157.05	157.85	162.80	200790	326.88	5387	88727	44.19
ELGIEQUIP	EQ	15-Jun-2021	210.30	212.00	217.50	208.00	214.65	214.10	215.28	248287	534.51	6662	133265	53.67
ELGIRUBCO	EQ	15-Jun-2021	34.80	35.50	41.75	35.25	41.75	41.75	40.70	1491904	607.22	6216	726443	48.69
EMAMILTD	EQ	15-Jun-2021	536.65	537.00	545.30	532.00	538.00	534.75	536.75	693756	3723.71	21265	480367	69.24
EMAMIPAP	EQ	15-Jun-2021	148.00	150.00	159.95	149.60	156.40	157.05	156.69	183893	288.14	4803	66268	36.04
EMAMIREAL	EQ	15-Jun-2021	58.95	59.00	59.90	58.50	59.50	58.90	59.06	31207	18.43	373	20677	66.26
EMBASSY	RR	15-Jun-2021	350.38	352.95	356.00	350.13	352.50	352.84	353.42	379200	1340.16	1114	314400	82.91
EMCO	BZ	15-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	58315	1.57	46	-	-
EMKAY	EQ	15-Jun-2021	79.35	80.85	82.80	78.65	79.00	79.15	80.49	92162	74.18	1685	46803	50.78
EMMBI	EQ	15-Jun-2021	103.35	105.00	105.25	102.10	103.15	103.15	104.23	48836	50.90	1157	35269	72.22
ENDURANCE	EQ	15-Jun-2021	1577.90	1600.00	1617.00	1555.20	1557.00	1566.50	1585.04	231418	3668.07	19240	63697	27.52
ENERGYDEV	EQ	15-Jun-2021	12.50	12.75	13.10	12.75	13.10	13.10	13.03	198278	25.84	388	190114	95.88
ENGINERSIN	EQ	15-Jun-2021	83.90	84.45	85.30	83.70	84.10	84.10	84.42	2972937	2509.62	16924	1584392	53.29
ENIL	EQ	15-Jun-2021	196.35	199.00	212.00	196.55	203.00	203.65	205.23	777170	1595.00	17448	303725	39.08
EPL	EQ	15-Jun-2021	252.70	254.45	261.40	253.00	255.00	254.55	258.10	491366	1268.22	9414	116444	23.70
EQ30	EQ	15-Jun-2021	395.10	418.00	418.00	384.00	384.00	384.89	387.43	3075	11.91	334	2412	78.44
EQUITAS	EQ	15-Jun-2021	94.00	93.95	96.45	93.90	95.95	95.65	94.99	1014565	963.78	9401	470352	46.36
EQUITASBNK	EQ	15-Jun-2021	59.90	60.00	61.00	59.95	60.15	60.05	60.40	637676	385.14	6675	250063	39.21
ERFLNCDI	N5	15-Jun-2021	930.00	929.85	929.85	929.85	929.85	929.85	929.85	315	2.93	1	315	100.00
ERFLNCDI	N6	15-Jun-2021	920.00	934.00	934.00	908.00	912.00	912.00	917.12	68	0.62	6	66	97.06
ERIS	EQ	15-Jun-2021	709.25	715.60	717.65	696.70	701.00	700.10	704.67	86695	610.91	6030	57985	66.88
EROSMEDIA	EQ	15-Jun-2021	31.80	31.80	32.05	31.10	31.60	31.75	31.70	300275	95.17	1613	187813	62.55
ESABINDIA	EQ	15-Jun-2021	1822.35	1830.00	1890.00	1821.00	1880.00	1878.45	1867.78	18474	345.05	2288	10315	55.84
ESCORTS	EQ	15-Jun-2021	1216.40	1222.00	1226.00	1208.20	1211.20	1209.95	1214.50	1056888	12835.91	46675	446241	42.22
ESSARSHPNG	EQ	15-Jun-2021	12.70	12.10	12.10	12.10	12.10	12.10	12.10	85527	10.35	315	85527	100.00
ESTER	EQ	15-Jun-2021	140.85	140.95	142.75	138.00	139.40	139.15	139.74	197088	275.42	4385	120656	61.22
EVEREADY	EQ	15-Jun-2021	332.90	334.80	342.00	330.00	336.00	334.75	337.11	476446	1606.16	11049	223725	46.96
EVERESTIND	EQ	15-Jun-2021	372.35	375.00	385.05	373.50	375.00	374.90	378.35	89289	337.82	2850	45305	50.74
EXCEL	BE	15-Jun-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	35563	1.08	21	-	-
EXCELINDUS	EQ	15-Jun-2021	1068.60	1090.00	1140.00	1072.15	1137.00	1135.85	1116.76	75815	846.67	7791	25143	33.16
EXIDEIND	EQ	15-Jun-2021	191.20	192.40	194.00	191.20	193.20	193.30	192.70	1636347	3153.24	18620	666458	40.73
EXPLEOSOL	EQ	15-Jun-2021	669.40	675.00	678.55	651.20	655.00	655.35	665.14	44091	293.27	3035	22377	50.75
FACT	EQ	15-Jun-2021	124.90	125.90	128.60	125.15	127.50	127.10	126.63	390435	494.40	7141	112551	28.83
FAIRCHEMOR	EQ	15-Jun-2021	1425.50	1436.80	1451.00	1370.00	1391.00	1395.50	1404.27	79776	1120.27	7451	41372	51.86
FCL	EQ	15-Jun-2021	91.65	92.50	94.00	91.10	92.00	91.55	92.35	366955	338.87	3904	172916	47.12
FCONSUMER	EQ	15-Jun-2021	10.00	10.10	11.65	10.10	11.20	11.35	10.97	81927087	8988.09	49565	31697695	38.69
FCSSOFT	BE	15-Jun-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	680879	11.92	331	-	-
FDC	EQ	15-Jun-2021	381.30	381.30	404.90	375.00	380.00	382.35	393.04	4514095	17742.11	74826	729442	16.16
FEDERALBNK	EQ	15-Jun-2021	85.30	85.75	87.20	85.50	86.15	86.00	86.37	16132267	13932.79	44984	4583817	28.41
FEL	EQ	15-Jun-2021	12.75	13.35	13.35	13.35	13.35	13.35	13.35	614698	82.06	762	614698	100.00
FELDVR	EQ	15-Jun-2021	15.45	16.20	16.20	16.15	16.20	16.20	16.20	87255	14.14	189	81155	93.01
FIEMIND	EQ	15-Jun-2021	650.00	653.50	683.00	653.50	680.00	675.20	675.47	53831	363.61	5337	29615	55.01
FILATEX	EQ	15-Jun-2021	110.65	112.00	118.00	109.20	110.15	110.60	113.41	1668778	1892.57	18596	769234	46.10
FILDF2GP	MF	15-Jun-2021	0.29	0.31	0.31	0.31	0.31	0.31	0.31	1	0.00	1	1	100.00
FILDF2GPD	MF	15-Jun-2021	0.85	0.93	0.93	0.93	0.93	0.93	0.93	1000	0.01	6	1000	100.00
FINCABLES	EQ	15-Jun-2021	500.85	504.00	504.00	492.00	501.00	500.00	499.68	238425	1191.35	7588	149882	62.86
FINEORG	EQ	15-Jun-2021	2930.40	2945.00	2947.40	2884.45	2899.00	2891.35	2904.22	56999	1655.37	12145	36741	64.46
FINPIPE	EQ	15-Jun-2021	169.80	171.00	172.80	166.20	168.00	167.05	169.03	529118	894.35	10881	343107	64.85
FLEXITUFF	BE	15-Jun-2021	23.60	23.60	24.75	23.00	24.50	24.20	24.24	18934	4.59	86	-	-
FLFL	EQ	15-Jun-2021	77.60	78.80	85.35	78.80	85.35	85.35	83.87	675727	566.71	4933	290499	42.99
FLUOROCHEM	EQ	15-Jun-2021	1127.10	1127.10	1159.90	1113.00	1140.00	1150.10	1144.21	81658	934.34	4221	47675	58.38
FMGOETZE	EQ	15-Jun-2021	334.45	333.50	344.95	333.50	336.10	337.00	338.98	236058	800.18	5487	118146	50.05
FMNL	EQ	15-Jun-2021	18.30	18.95	19.20	18.70	19.20	19.20	19.06	48323	9.21	165	37645	77.90
FOCUS	SM	15-Jun-2021	33.15	34.80	34.80	32.25	32.25	32.25	34.25	36000	12.33	12	27000	75.00
FORCEMOT	EQ	15-Jun-2021	1245.50	1257.20	1265.75	1240.05	1249.00	1245.90	1250.64	28923	361.72	3278	13505	46.69
FORTIS	EQ	15-Jun-2021	234.30	235.30	236.00	231.30	231.80	232.60	233.75	1700377	3974.67	15866	793333	46.66
FOSECOIND	EQ	15-Jun-2021	1392.15	1399.10	1426.95	1393.60	1425.00	1420.75	1414.53	2832	40.06	690	1709	60.35
FRETAIL	EQ	15-Jun-2021	66.05	69.00	72.65	68.55	72.65	72.65	71.75	7478924	5366.42	25832	3722155	49.77
FSC	EQ	15-Jun-2021	106.05	104.40	116.65	103.00	116.65	116.65	113.24	648300	734.13	7702	250413	38.63
FSL	EQ	15-Jun-2021	167.15	167.15	168.75	163.30	164.50	164.45	165.34	2626195	4342.05	25790	1088764	41.46
G5	EQ	15-Jun-2021	48.55	48.56	48.56	48.39	48.39	48.39	48.40	2290	1.11	14	2290	100.00
GABRIEL	EQ	15-Jun-2021	124.90	125.20	126.70	120.85	122.85	122.90	123.59	496161	613.22	8441	310110	62.50
GAEL	EQ	15-Jun-2021	165.05	166.35	172.00	166.00	170.50	170.50	169.90	581742	988.39	9544	335231	57.63
GAIL	EQ	15-Jun-2021	163.15	164.50	166.20	162.55	163.00	163.00	164.55	14368529	23644.08	73052	4178854	29.08
GAL	BE	15-Jun-2021	2.65	2.70	2.75	2.55	2.75	2.75	2.73	700038	19.13	701	-	-
GALAXYSURF	EQ	15-Jun-2021	3098.80	3100.00	3120.00	3075.05	3082.50	3078.85	3087.98	21693	669.88	5242	12692	58.51
GALLANTT	EQ	15-Jun-2021	68.35	69.35	72.95	67.10	68.25	68.60	70.50	232059	163.61	4405	108484	46.75
GALLISPAT	EQ	15-Jun-2021	53.70	54.00	55.35	53.00	53.00	53.20	54.25	110259	59.82	1824	51203	46.44
GAMMNINFRA	EQ	15-Jun-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	286629	6.31	192	286629	100.00
GANDHITUBE	EQ	15-Jun-2021	338.90	343.00	406.65	337.55	406.65	406.65	389.86	618034	2409.48	16284	157388	25.47
GANECOS	EQ	15-Jun-2021	549.30	555.00	555.00	541.55	543.00	547.90	549.13	12851	70.57	984	8904	69.29
GANESHHOUC	EQ	15-Jun-2021	98.50	103.40	103.40	103.40	103.40	103.40	103.40	32650	33.76	123	32650	100.00
GANGAFORGE	SM	15-Jun-2021	80.25	82.50	82.60	82.50	82.60	82.55	82.55	16000	13.21	2	8000	50.00
GANGESSECU	EQ	15-Jun-2021	71.20	73.20	73.60	70.10	70.25	71.10	71.45	25076	17.92	315	11597	46.25
GARFIBRES	EQ	15-Jun-2021	2971.15	2986.05	3038.00	2970.15	2990.00	2996.35	3001.47	47276	1418.98	3543	38555	81.55
GATI	EQ	15-Jun-2021	141.65	142.70	149.35	141.15	144.90	145.35	146.46	2333287	3417.22	22831	825887	35.40
GAYAHWS	BE	15-Jun-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.81	1014002	8.17	496	-	-
GAYAPROJ	EQ	15-Jun-2021	32.30	33.35	35.55	32.70	33.85	33.80	34.35	8010103	2751.40	20983	3310958	41.33
GDL	EQ	15-Jun-2021	315.90	317.80	322.00	315.00	318.05	319.10	318.72	367227	1170.44	5974	282053	76.81
GEECEE	EQ	15-Jun-2021	147.45	150.00	152.40	144.60	145.80	146.85	148.32	94518	140.19	1794	50463	53.39
GEEKAYWIRE	EQ	15-Jun-2021	88.85	90.50	90.50	87.05	88.80	88.75	88.58	8494	7.52	88	7651	90.08
GENCON	EQ	15-Jun-2021	45.90	47.00	47.00	45.50	45.70	45.95	45.89	21173	9.72	213	13275	62.70
GENESYS	EQ	15-Jun-2021	111.65	112.05	116.00	111.00	112.10	112.15	112.40	24623	27.68	382	18254	74.13
GENUSPAPER	EQ	15-Jun-2021	10.20	10.20	10.75	10.10	10.60	10.50	10.43	1032329	107.64	1279	504708	48.89
GENUSPOWER	EQ	15-Jun-2021	56.85	57.40	58.50	56.90	57.50	57.15	57.67	412434	237.86	2925	218580	53.00
GEOJITFSL	EQ	15-Jun-2021	76.05	76.85	80.85	76.50	79.50	79.20	78.98	2309210	1823.83	15184	858232	37.17
GEPIL	EQ	15-Jun-2021	318.00	322.00	324.00	316.00	319.00	318.15	320.63	170518	546.73	4110	76923	45.11
GESHIP	EQ	15-Jun-2021	401.75	402.00	408.80	401.80	402.60	403.95	405.81	680457	2761.39	10006	533760	78.44
GET&D	EQ	15-Jun-2021	138.25	139.90	139.90	136.50	137.05	137.00	137.49	172098	236.61	2981	73891	42.94
GFLLIMITED	EQ	15-Jun-2021	74.50	74.20	77.80	73.55	74.45	74.25	75.16	383420	288.16	6176	134222	35.01
GHCL	EQ	15-Jun-2021	276.10	276.10	289.85	272.10	285.95	285.95	280.80	460761	1293.84	8541	261214	56.69
GICHSGFIN	EQ	15-Jun-2021	142.75	143.10	145.60	143.05	144.40	143.90	144.16	352050	507.51	3390	150809	42.84
GICRE	EQ	15-Jun-2021	193.80	195.00	197.00	193.50	195.80	194.85	194.51	219686	427.31	5194	122764	55.88
GILLANDERS	EQ	15-Jun-2021	47.35	48.40	48.40	46.05	47.00	47.05	47.14	2852	1.34	78	1945	68.20
GILLETTE	EQ	15-Jun-2021	5783.75	5839.00	5860.00	5761.05	5800.00	5805.40	5800.84	6183	358.67	1727	4233	68.46
GINNIFILA	EQ	15-Jun-2021	29.85	30.00	31.75	29.85	30.30	30.45	30.98	184837	57.26	1030	111232	60.18
GIPCL	EQ	15-Jun-2021	86.95	87.45	88.40	86.40	86.55	86.65	87.24	933211	814.17	5920	384515	41.20
GIRIRAJ	SM	15-Jun-2021	72.85	76.40	76.45	76.40	76.45	76.40	76.42	3600	2.75	2	2400	66.67
GKWLIMITED	EQ	15-Jun-2021	587.00	609.35	614.00	584.90	594.90	591.30	593.53	892	5.29	342	260	29.15
GLAND	EQ	15-Jun-2021	3159.20	3150.00	3161.90	3131.40	3140.00	3146.45	3153.52	101956	3215.21	13442	60830	59.66
GLAXO	EQ	15-Jun-2021	1582.20	1599.00	1634.35	1565.20	1576.50	1580.15	1603.30	106906	1714.02	9667	52971	49.55
GLENMARK	EQ	15-Jun-2021	643.85	647.75	649.05	638.00	641.20	640.90	642.98	1051668	6762.05	20327	250086	23.78
GLOBAL	EQ	15-Jun-2021	53.90	55.70	55.70	51.55	53.75	52.60	53.51	22101	11.83	224	17427	78.85
GLOBALVECT	EQ	15-Jun-2021	54.90	54.40	55.95	54.35	55.00	54.95	55.21	10824	5.98	354	8185	75.62
GLOBE	BE	15-Jun-2021	74.60	78.30	78.30	78.30	78.30	78.30	78.30	22153	17.35	25	-	-
GLOBUSSPR	EQ	15-Jun-2021	404.70	423.00	449.00	418.00	425.25	423.20	430.32	2690227	11576.71	62557	989409	36.78
GMBREW	EQ	15-Jun-2021	570.55	575.10	606.00	569.35	589.50	590.20	592.93	240061	1423.40	11070	69240	28.84
GMDCLTD	EQ	15-Jun-2021	79.05	79.60	79.85	77.60	78.40	78.50	78.47	2074122	1627.49	9894	943105	45.47
GMMPFAUDLR	EQ	15-Jun-2021	4695.35	4725.00	4731.55	4625.00	4644.95	4635.40	4663.35	55208	2574.54	11050	27248	49.36
GMRINFRA	EQ	15-Jun-2021	26.75	26.85	31.40	26.60	30.55	30.60	29.97	157501390	47202.63	123577	20644242	13.11
GNA	EQ	15-Jun-2021	451.10	452.00	460.00	450.15	452.00	452.45	454.06	115246	523.28	5034	52732	45.76
GNFC	EQ	15-Jun-2021	368.60	368.90	377.60	368.90	372.75	372.70	373.75	576719	2155.52	10976	288504	50.03
GOACARBON	EQ	15-Jun-2021	438.85	439.00	449.80	428.75	432.00	431.80	439.39	62825	276.04	2532	31368	49.93
GOCLCORP	EQ	15-Jun-2021	277.60	278.70	278.90	267.00	270.95	270.85	272.87	41993	114.59	2239	17743	42.25
GODFRYPHLP	EQ	15-Jun-2021	927.35	958.00	958.00	939.00	945.00	942.20	946.68	69980	662.49	4756	32683	46.70
GODHA	BE	15-Jun-2021	39.30	41.25	41.25	40.50	40.50	40.50	41.00	706	0.29	6	-	-
GODREJAGRO	EQ	15-Jun-2021	554.90	554.90	556.75	548.25	549.75	549.55	551.42	192532	1061.65	10229	130497	67.78
GODREJCP	EQ	15-Jun-2021	920.65	920.65	937.30	916.50	936.45	933.70	927.61	1537325	14260.33	42071	592368	38.53
GODREJIND	EQ	15-Jun-2021	551.85	551.85	554.40	544.30	546.95	548.60	550.42	130148	716.36	6688	58223	44.74
GODREJPROP	EQ	15-Jun-2021	1410.20	1423.00	1439.00	1412.05	1430.00	1432.35	1428.80	620809	8870.09	23041	128943	20.77
GOENKA	BZ	15-Jun-2021	1.40	1.40	1.45	1.40	1.45	1.45	1.45	287369	4.16	177	-	-
GOKEX	EQ	15-Jun-2021	136.95	137.00	139.60	133.40	135.50	134.70	135.32	255964	346.38	3923	171169	66.87
GOKUL	EQ	15-Jun-2021	32.20	32.55	32.80	32.00	32.80	32.70	32.63	129781	42.35	828	93512	72.05
GOKULAGRO	EQ	15-Jun-2021	44.75	45.90	45.90	44.00	44.20	44.20	44.66	207293	92.57	1800	141913	68.46
GOLDBEES	EQ	15-Jun-2021	42.03	42.17	42.17	41.90	42.08	42.05	42.05	4311508	1812.97	13392	3026636	70.20
GOLDENTOBC	EQ	15-Jun-2021	50.50	51.65	51.65	50.00	50.00	50.00	50.26	9984	5.02	187	5887	58.96
GOLDIAM	EQ	15-Jun-2021	423.85	426.00	442.65	424.75	434.15	434.95	434.42	122072	530.31	4497	87301	71.52
GOLDSHARE	EQ	15-Jun-2021	42.20	42.35	42.45	42.20	42.40	42.30	42.33	63766	26.99	465	40544	63.58
GOLDTECH	EQ	15-Jun-2021	13.95	14.50	14.50	13.85	14.20	14.10	14.18	66611	9.44	359	57582	86.45
GOODLUCK	EQ	15-Jun-2021	110.35	110.70	114.75	110.40	110.90	110.90	112.29	653860	734.23	9506	248045	37.94
GOODYEAR	EQ	15-Jun-2021	980.60	987.95	997.95	983.00	989.05	989.95	991.93	66891	663.51	9386	43403	64.89
GPIL	EQ	15-Jun-2021	1504.05	1550.00	1550.05	1411.00	1439.00	1431.90	1460.17	504923	7372.75	34615	218057	43.19
GPPL	EQ	15-Jun-2021	116.55	117.00	124.30	114.50	119.20	118.95	120.92	6798770	8220.94	49604	2182017	32.09
GPTINFRA	EQ	15-Jun-2021	58.60	59.95	70.30	59.20	70.30	69.80	66.00	1332417	879.37	10588	433926	32.57
GRANULES	EQ	15-Jun-2021	329.00	330.00	333.45	327.55	328.40	328.50	329.84	1231010	4060.35	14217	468883	38.09
GRAPHITE	EQ	15-Jun-2021	725.85	731.50	748.30	727.20	732.50	732.80	738.06	582075	4296.08	16645	190837	32.79
GRASIM	EQ	15-Jun-2021	1493.00	1495.00	1515.00	1488.00	1495.95	1495.25	1501.40	814630	12230.83	27146	201083	24.68
GRAVITA	EQ	15-Jun-2021	118.45	120.00	132.90	119.30	127.95	127.75	128.08	3555958	4554.61	47877	1324772	37.25
GREAVESCOT	EQ	15-Jun-2021	151.30	152.75	159.40	150.30	155.15	156.80	155.22	11342016	17604.94	93430	3025486	26.68
GREENLAM	EQ	15-Jun-2021	1199.55	1199.95	1210.30	1155.85	1171.00	1182.60	1192.69	34299	409.08	1093	30358	88.51
GREENPANEL	BE	15-Jun-2021	240.55	234.60	243.95	230.00	233.00	232.45	233.95	251712	588.88	3912	-	-
GREENPLY	EQ	15-Jun-2021	219.75	223.50	223.50	214.15	215.00	215.50	217.07	1282578	2784.06	13987	765954	59.72
GREENPOWER	EQ	15-Jun-2021	2.95	2.85	3.00	2.85	2.90	2.90	2.90	10428216	302.31	4419	5502116	52.76
GRETEX	SM	15-Jun-2021	9.75	9.75	9.85	9.75	9.85	9.85	9.81	408000	40.01	10	204000	50.00
GRINDWELL	EQ	15-Jun-2021	1177.75	1182.00	1195.00	1168.30	1182.75	1180.10	1179.16	33529	395.36	4178	14305	42.66
GROBTEA	EQ	15-Jun-2021	957.05	908.10	963.90	908.10	950.00	943.30	947.10	3609	34.18	1460	238	6.59
GRPLTD	EQ	15-Jun-2021	1061.30	1065.15	1080.00	966.00	1044.00	1044.65	1027.34	3821	39.25	273	1944	50.88
GRSE	EQ	15-Jun-2021	201.20	202.25	206.00	199.45	199.60	199.90	202.03	339895	686.67	4301	184684	54.34
GSCLCEMENT	EQ	15-Jun-2021	41.05	41.40	43.80	41.20	43.10	43.15	42.87	1637861	702.15	7772	870406	53.14
GSFC	EQ	15-Jun-2021	116.00	117.85	119.00	116.50	116.95	117.00	117.44	1686763	1980.86	11067	827183	49.04
GSPL	EQ	15-Jun-2021	300.85	303.75	321.90	300.90	317.10	318.85	312.54	5192394	16228.31	79238	2430359	46.81
GSS	EQ	15-Jun-2021	68.25	69.00	70.00	67.80	68.55	68.55	68.97	99793	68.83	1597	65738	65.87
GTL	EQ	15-Jun-2021	14.80	15.50	15.50	15.10	15.50	15.50	15.47	134409	20.80	322	123569	91.94
GTLINFRA	EQ	15-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	6174778	83.36	1599	6174749	100.00
GTPL	EQ	15-Jun-2021	173.00	174.00	178.45	170.80	171.10	171.40	173.33	105174	182.30	3033	56574	53.79
GUFICBIO	EQ	15-Jun-2021	183.00	185.00	185.20	182.00	182.70	182.35	183.32	163906	300.48	2875	113745	69.40
GUJALKALI	EQ	15-Jun-2021	418.60	418.60	427.00	417.05	419.70	419.55	421.34	264666	1115.14	5861	103087	38.95
GUJAPOLLO	EQ	15-Jun-2021	233.70	240.95	240.95	230.30	233.50	232.80	233.08	7629	17.78	593	4254	55.76
GUJGASLTD	EQ	15-Jun-2021	601.60	606.50	654.00	605.50	653.45	648.70	641.38	10514987	67441.41	174364	1379436	13.12
GUJRAFFIA	BE	15-Jun-2021	67.75	70.95	71.00	67.00	70.40	70.00	70.08	3185	2.23	34	-	-
GULFOILLUB	EQ	15-Jun-2021	691.90	695.00	708.00	693.40	696.00	695.85	698.06	99086	691.68	6548	53930	54.43
GULFPETRO	EQ	15-Jun-2021	64.85	66.00	68.30	65.15	66.00	66.30	66.82	134572	89.92	1868	81143	60.30
GULPOLY	EQ	15-Jun-2021	185.35	190.20	199.85	183.00	189.30	188.20	194.25	588654	1143.47	11569	349517	59.38
HAL	EQ	15-Jun-2021	1051.90	1051.90	1058.65	1040.70	1044.00	1042.00	1048.80	110805	1162.12	8325	53524	48.30
HAPPSTMNDS	EQ	15-Jun-2021	922.40	928.10	942.60	918.10	919.50	921.35	928.67	1447415	13441.77	45479	440662	30.44
HARRMALAYA	EQ	15-Jun-2021	208.25	209.95	215.50	208.00	208.40	208.95	211.48	168369	356.06	5225	55056	32.70
HATHWAY	EQ	15-Jun-2021	27.45	27.60	28.50	27.55	27.85	27.75	28.05	17184497	4820.25	34068	7633176	44.42
HATSUN	EQ	15-Jun-2021	902.15	897.10	950.00	897.10	938.00	938.30	936.85	230042	2155.15	13920	65914	28.65
HAVELLS	EQ	15-Jun-2021	1019.45	1025.00	1030.90	1015.50	1018.00	1017.90	1020.82	1308405	13356.46	34865	747956	57.17
HAVISHA	BE	15-Jun-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	42331	0.63	77	-	-
HBANKETF	EQ	15-Jun-2021	347.96	350.99	352.91	349.15	351.93	351.93	351.11	3028	10.63	75	1413	46.66
HBLPOWER	EQ	15-Jun-2021	45.85	46.10	49.70	46.05	48.70	48.70	48.45	4603796	2230.74	18006	1800893	39.12
HBSL	EQ	15-Jun-2021	18.00	18.00	19.70	17.50	19.70	19.15	18.34	34080	6.25	164	30883	90.62
HCC	EQ	15-Jun-2021	10.85	10.85	11.35	10.80	11.35	11.35	11.26	10998865	1238.71	7630	4855654	44.15
HCG	EQ	15-Jun-2021	210.10	211.95	219.90	207.05	215.00	215.80	215.90	416152	898.46	10791	181710	43.66
HCL-INSYS	EQ	15-Jun-2021	15.75	16.00	16.50	15.80	16.50	16.50	16.41	753077	123.57	1669	626466	83.19
HCLTECH	EQ	15-Jun-2021	984.20	985.10	993.00	983.20	985.00	985.45	987.85	2559001	25279.18	77275	1295910	50.64
HDFC	EQ	15-Jun-2021	2539.20	2559.80	2559.80	2535.20	2543.00	2545.10	2545.46	1589974	40472.10	76925	834946	52.51
HDFC	W3	15-Jun-2021	765.00	776.75	776.75	762.00	765.00	765.00	765.82	7200	55.14	12	5400	75.00
HDFCAMC	EQ	15-Jun-2021	3085.05	3098.90	3119.80	3070.95	3078.00	3083.75	3095.80	149903	4640.70	14776	73209	48.84
HDFCBANK	EQ	15-Jun-2021	1479.45	1486.00	1496.00	1474.80	1490.20	1490.25	1490.11	3784801	56397.58	126209	1799385	47.54
HDFCLIFE	EQ	15-Jun-2021	681.70	681.35	694.00	680.30	693.85	692.55	689.64	2613877	18026.36	68852	1755014	67.14
HDFCMFGETF	EQ	15-Jun-2021	43.12	43.05	43.24	43.02	43.15	43.11	43.12	545021	235.00	1124	373305	68.49
HDFCNIFETF	EQ	15-Jun-2021	168.41	168.91	169.27	167.50	168.88	169.03	168.92	14224	24.03	361	11112	78.12
HDFCSENETF	EQ	15-Jun-2021	558.37	561.99	564.40	555.00	560.00	560.06	560.53	8360	46.86	239	5798	69.35
HDIL	BZ	15-Jun-2021	6.50	6.20	6.80	6.20	6.65	6.70	6.45	1348656	87.05	1668	-	-
HEG	EQ	15-Jun-2021	2262.60	2276.90	2335.00	2248.05	2261.95	2264.75	2293.91	382150	8766.17	25379	63364	16.58
HEIDELBERG	EQ	15-Jun-2021	250.15	250.00	251.55	247.55	248.80	248.65	248.79	555332	1381.58	9105	426377	76.78
HEMIPROP	EQ	15-Jun-2021	153.25	152.00	154.70	149.50	150.00	150.25	151.42	1104851	1673.02	9494	598317	54.15
HEOFRG1126	MF	15-Jun-2021	11.25	11.35	11.35	11.35	11.35	11.35	11.35	500	0.06	1	500	100.00
HERANBA	EQ	15-Jun-2021	779.30	784.90	789.00	765.50	768.00	769.85	776.83	374714	2910.90	11896	175683	46.88
HERCULES	EQ	15-Jun-2021	140.50	141.45	155.85	138.65	149.00	147.95	150.35	1883304	2831.51	30898	509830	27.07
HERITGFOOD	EQ	15-Jun-2021	415.30	415.80	439.00	415.00	431.50	431.45	429.94	407146	1750.48	10155	213032	52.32
HEROMOTOCO	EQ	15-Jun-2021	2985.65	2985.00	3025.00	2972.30	3006.85	3007.05	2999.34	454939	13645.18	29779	159295	35.01
HESTERBIO	EQ	15-Jun-2021	2631.75	2635.00	2683.60	2625.05	2637.05	2632.80	2650.01	8685	230.15	1600	3485	40.13
HEXATRADEX	EQ	15-Jun-2021	116.45	119.95	119.95	115.00	116.00	116.15	116.49	23009	26.80	187	17379	75.53
HFCL	EQ	15-Jun-2021	49.25	49.50	51.65	49.40	50.40	50.20	50.43	16674609	8409.44	33293	4826189	28.94
HGINFRA	EQ	15-Jun-2021	395.85	397.05	404.00	390.30	394.65	394.70	395.67	137180	542.78	4733	62790	45.77
HGS	EQ	15-Jun-2021	2578.95	2610.00	2643.10	2560.00	2598.00	2591.25	2599.92	89364	2323.39	8843	55140	61.70
HIKAL	EQ	15-Jun-2021	457.15	461.30	499.00	457.85	479.00	478.20	486.52	1455961	7083.51	33028	369889	25.41
HIL	EQ	15-Jun-2021	4561.30	4597.00	4675.00	4568.45	4637.00	4654.80	4622.07	9481	438.22	2335	5876	61.98
HILTON	BE	15-Jun-2021	12.90	13.00	13.40	12.80	12.85	12.85	13.10	23939	3.14	98	-	-
HIMATSEIDE	EQ	15-Jun-2021	172.35	173.65	178.50	172.35	174.90	174.80	175.82	296081	520.58	7498	190800	64.44
HINDALCO	EQ	15-Jun-2021	394.80	391.00	396.35	390.00	391.00	390.85	393.17	7929361	31175.63	70590	2146799	27.07
HINDCOMPOS	EQ	15-Jun-2021	343.95	343.00	351.30	340.00	341.50	342.05	345.13	12953	44.70	1279	6736	52.00
HINDCON	SM	15-Jun-2021	34.75	33.10	33.10	33.05	33.05	33.05	33.07	12000	3.97	3	8000	66.67
HINDCOPPER	EQ	15-Jun-2021	167.00	167.00	167.00	162.00	162.80	162.55	164.35	5117904	8411.50	36576	2367297	46.26
HINDMOTORS	EQ	15-Jun-2021	8.90	8.95	8.95	8.65	8.75	8.75	8.76	287419	25.17	744	208182	72.43
HINDNATGLS	EQ	15-Jun-2021	40.95	45.00	45.00	42.95	45.00	45.00	44.91	230222	103.40	569	201150	87.37
HINDOILEXP	EQ	15-Jun-2021	113.30	115.45	117.00	111.70	111.70	112.40	114.72	2385027	2736.05	18389	1014629	42.54
HINDPETRO	EQ	15-Jun-2021	298.40	300.00	301.00	297.30	298.70	298.35	299.09	3760932	11248.48	48052	2209637	58.75
HINDUNILVR	EQ	15-Jun-2021	2364.60	2360.00	2395.00	2360.00	2393.90	2391.95	2382.84	1215463	28962.54	64282	771490	63.47
HINDZINC	EQ	15-Jun-2021	339.60	340.00	341.45	337.05	339.10	339.95	339.92	886260	3012.62	13930	424282	47.87
HIRECT	EQ	15-Jun-2021	172.60	170.50	173.05	166.10	167.95	167.55	169.51	33600	56.95	1706	22824	67.93
HISARMETAL	EQ	15-Jun-2021	119.90	120.95	128.80	118.45	127.00	127.55	124.62	138528	172.63	3577	67454	48.69
HITECH	EQ	15-Jun-2021	411.65	412.00	420.00	406.80	411.00	411.50	413.22	54285	224.31	1750	11320	20.85
HITECHCORP	EQ	15-Jun-2021	191.25	199.00	229.50	193.05	229.50	229.50	219.55	572028	1255.91	15532	171404	29.96
HITECHGEAR	EQ	15-Jun-2021	224.35	228.90	266.00	226.00	253.00	250.45	256.23	260378	667.18	9175	64684	24.84
HLEGLAS	EQ	15-Jun-2021	3698.45	3772.45	3772.45	3650.00	3675.00	3665.65	3691.14	6618	244.28	1597	4148	62.68
HLVLTD	EQ	15-Jun-2021	10.20	10.25	10.35	10.00	10.10	10.05	10.12	490500	49.64	1182	341241	69.57
HMT	BZ	15-Jun-2021	31.45	31.45	32.45	31.10	31.95	31.90	31.56	12797	4.04	87	-	-
HMVL	EQ	15-Jun-2021	96.30	97.00	105.90	95.55	103.75	103.90	104.47	885268	924.80	8140	413505	46.71
HNDFDS	BE	15-Jun-2021	2010.35	2048.00	2048.00	1996.00	2001.00	2003.75	2010.56	8265	166.17	1111	-	-
HNGSNGBEES	EQ	15-Jun-2021	358.56	363.79	363.79	355.20	356.00	357.28	357.03	1187	4.24	207	682	57.46
HOMEFIRST	EQ	15-Jun-2021	555.15	558.75	563.00	546.60	547.00	548.50	557.24	108207	602.97	5309	78725	72.75
HONAUT	EQ	15-Jun-2021	40651.95	40700.00	40828.30	40586.75	40668.10	40695.40	40742.73	4477	1824.05	2613	2897	64.71
HONDAPOWER	EQ	15-Jun-2021	1070.95	1076.35	1087.95	1065.00	1081.90	1077.55	1078.21	6578	70.92	839	3865	58.76
HOVS	EQ	15-Jun-2021	57.20	58.00	58.00	55.25	55.35	55.65	56.63	12916	7.31	291	8931	69.15
HPL	EQ	15-Jun-2021	58.30	58.30	60.35	57.60	59.20	59.20	59.05	178301	105.28	1416	101353	56.84
HSCL	EQ	15-Jun-2021	53.65	53.80	55.70	53.80	54.35	54.60	54.87	8138659	4465.36	23838	2625741	32.26
HSIL	EQ	15-Jun-2021	231.50	233.00	237.55	227.00	228.40	228.65	232.05	154706	359.00	4057	83133	53.74
HTMEDIA	EQ	15-Jun-2021	26.75	27.40	28.50	26.75	28.10	27.90	27.83	1052585	292.89	5432	539533	51.26
HUBTOWN	EQ	15-Jun-2021	29.60	31.05	31.05	30.30	31.05	31.05	31.02	178905	55.50	611	139779	78.13
HUDCO	EQ	15-Jun-2021	53.20	53.55	54.35	52.70	53.05	52.90	53.40	3607837	1926.54	9889	1538091	42.63
HUDCO	N2	15-Jun-2021	1250.00	1249.90	1250.00	1249.90	1250.00	1250.00	1250.00	2060	25.75	9	2060	100.00
HUDCO	N3	15-Jun-2021	1052.00	1053.00	1053.00	1049.00	1049.02	1049.02	1049.03	1513	15.87	10	750	49.57
HUDCO	N5	15-Jun-2021	1194.69	1197.00	1197.00	1194.60	1194.60	1194.60	1194.85	220	2.63	3	200	90.91
HUDCO	NA	15-Jun-2021	1145.50	1337.00	1337.00	1334.25	1335.99	1335.97	1336.01	117	1.56	8	58	49.57
HUDCO	ND	15-Jun-2021	1319.00	1318.00	1319.00	1318.00	1318.00	1318.00	1318.51	237	3.12	6	237	100.00
HUDCO	NE	15-Jun-2021	1463.00	1475.00	1475.00	1455.00	1460.00	1460.00	1459.24	271	3.95	10	251	92.62
HUHTAMAKI	EQ	15-Jun-2021	289.60	294.00	308.30	288.15	297.00	298.40	298.93	1311104	3919.27	22349	463297	35.34
IBMFNIFTY	EQ	15-Jun-2021	162.09	162.00	162.99	159.17	162.99	161.96	160.82	719	1.16	140	324	45.06
IBREALEST	EQ	15-Jun-2021	109.60	110.00	112.55	109.45	110.00	110.65	111.10	7943422	8825.24	34321	1997869	25.15
IBUCCREDIT	N6	15-Jun-2021	1042.00	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	5	0.05	1	5	100.00
IBUCCREDIT	N7	15-Jun-2021	995.00	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	2	25	100.00
IBUCCREDIT	NB	15-Jun-2021	923.80	902.80	902.80	900.20	900.20	901.50	901.50	160	1.44	3	160	100.00
IBUCCREDIT	ND	15-Jun-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	115	1.10	3	115	100.00
IBULHSGFIN	EQ	15-Jun-2021	298.50	301.20	312.45	300.10	309.40	308.50	307.68	35149128	108148.52	232586	5947616	16.92
IBULHSGFIN	N6	15-Jun-2021	1055.00	1055.00	1055.00	1050.00	1055.00	1055.00	1053.68	190	2.00	6	190	100.00
ICEMAKE	EQ	15-Jun-2021	85.55	85.80	86.00	81.00	81.60	82.10	83.48	24197	20.20	457	15884	65.64
ICICI500	EQ	15-Jun-2021	222.89	222.89	224.99	221.80	223.40	223.40	223.88	1226	2.74	200	946	77.16
ICICIALPLV	EQ	15-Jun-2021	157.56	164.70	164.70	157.77	159.05	159.04	158.71	2168	3.44	215	1105	50.97
ICICIB22	EQ	15-Jun-2021	40.21	40.59	40.59	40.01	40.05	40.20	40.34	396292	159.86	2849	349164	88.11
ICICIBANK	EQ	15-Jun-2021	635.15	636.35	646.20	636.00	644.40	645.30	642.01	11039987	70878.21	152743	4640935	42.04
ICICIBANKN	EQ	15-Jun-2021	347.01	357.00	357.00	346.85	349.42	349.76	349.44	3866	13.51	190	2006	51.89
ICICIBANKP	EQ	15-Jun-2021	180.99	188.89	188.89	179.11	181.93	182.08	182.23	3563	6.49	118	3200	89.81
ICICIGI	EQ	15-Jun-2021	1504.30	1508.75	1520.00	1495.00	1503.10	1503.00	1505.56	320946	4832.04	32908	177232	55.22
ICICIGOLD	EQ	15-Jun-2021	42.99	45.00	45.00	42.86	43.08	43.14	43.08	255344	110.01	1572	154733	60.60
ICICILIQ	EQ	15-Jun-2021	1000.00	1005.00	1018.00	999.99	1000.00	999.99	1000.00	122105	1221.05	227	115262	94.40
ICICILOVOL	EQ	15-Jun-2021	129.96	126.96	131.90	126.96	131.00	130.70	130.77	75338	98.52	1165	63064	83.71
ICICIM150	EQ	15-Jun-2021	103.21	104.97	104.97	103.25	104.20	104.19	103.94	6779	7.05	382	5066	74.73
ICICIMCAP	EQ	15-Jun-2021	92.99	97.70	97.70	92.40	93.45	93.46	93.67	9222	8.64	299	6568	71.22
ICICINF100	EQ	15-Jun-2021	173.49	174.98	174.98	173.49	174.50	174.52	174.33	4263	7.43	300	2592	60.80
ICICINIFTY	EQ	15-Jun-2021	168.54	193.80	193.80	167.00	169.38	169.13	169.29	121458	205.62	3587	96066	79.09
ICICINV20	EQ	15-Jun-2021	84.49	92.10	92.10	82.22	85.00	84.96	84.90	16364	13.89	1433	11600	70.89
ICICINXT50	EQ	15-Jun-2021	39.70	40.29	40.29	39.22	39.91	39.88	39.91	32149	12.83	675	28877	89.82
ICICIPHARM	EQ	15-Jun-2021	87.29	87.99	87.99	86.78	87.05	86.84	86.86	122481	106.39	196	121851	99.49
ICICIPRULI	EQ	15-Jun-2021	587.90	592.95	592.95	584.60	587.50	587.60	587.75	939062	5519.34	25833	304070	32.38
ICICISENSX	EQ	15-Jun-2021	568.02	574.48	574.48	564.50	573.20	572.53	571.27	700	4.00	131	372	53.14
ICICITECH	EQ	15-Jun-2021	286.18	289.98	289.98	285.68	287.10	286.70	287.39	7839	22.53	162	5150	65.70
ICIL	EQ	15-Jun-2021	171.35	171.35	174.50	169.10	170.00	169.90	171.74	290570	499.01	4876	173272	59.63
ICRA	EQ	15-Jun-2021	3321.25	3340.00	3530.00	3321.30	3455.00	3460.25	3432.13	17929	615.35	3010	6275	35.00
IDBI	EQ	15-Jun-2021	38.70	38.80	39.60	38.70	38.80	38.85	39.18	12594841	4935.05	23642	4445989	35.30
IDBIGOLD	EQ	15-Jun-2021	4440.30	4441.00	4465.00	4420.20	4420.20	4446.40	4452.48	58	2.58	23	49	84.48
IDEA	EQ	15-Jun-2021	9.65	9.75	9.90	9.65	9.70	9.70	9.74	87659985	8535.19	118571	35642901	40.66
IDFC	EQ	15-Jun-2021	56.65	57.40	57.70	55.60	56.90	56.45	56.78	6178131	3507.88	16669	3565541	57.71
IDFCFIRSTB	EQ	15-Jun-2021	59.45	59.50	60.55	59.45	59.60	59.60	59.89	16344664	9788.72	37542	4971080	30.41
IDFCFIRSTB	N9	15-Jun-2021	5225.00	5225.00	5235.00	5225.00	5235.00	5235.00	5233.33	12	0.63	2	12	100.00
IDFCFIRSTB	NA	15-Jun-2021	11350.00	11341.55	11341.55	11341.55	11341.55	11341.55	11341.55	2	0.23	1	2	100.00
IDFCFIRSTB	NB	15-Jun-2021	5140.00	5100.00	5140.00	5100.00	5140.00	5140.00	5126.00	15	0.77	6	12	80.00
IDFCFIRSTB	NC	15-Jun-2021	10882.05	10882.05	10900.00	10880.00	10900.00	10891.43	10892.35	23	2.51	10	23	100.00
IDFCFIRSTB	ND	15-Jun-2021	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	4	0.21	1	4	100.00
IDFNIFTYET	EQ	15-Jun-2021	164.90	169.84	170.00	165.57	166.12	166.12	166.04	157	0.26	25	119	75.80
IEX	EQ	15-Jun-2021	366.00	367.70	378.90	365.80	375.50	375.35	373.69	4784008	17877.58	58304	2285268	47.77
IFBAGRO	EQ	15-Jun-2021	544.65	551.95	551.95	526.65	538.00	536.90	537.59	42372	227.79	2865	24473	57.76
IFBIND	EQ	15-Jun-2021	1161.55	1150.00	1155.00	1101.05	1123.00	1122.90	1127.56	138767	1564.69	9280	57563	41.48
IFCI	EQ	15-Jun-2021	13.35	13.40	13.90	13.40	13.45	13.45	13.65	5932225	809.47	10177	2089984	35.23
IFGLEXPOR	EQ	15-Jun-2021	374.95	374.95	390.50	372.10	374.20	374.95	381.63	132260	504.75	4997	76836	58.09
IGARASHI	EQ	15-Jun-2021	478.85	481.00	503.50	480.00	482.00	482.05	494.35	418601	2069.36	13995	135346	32.33
IGL	EQ	15-Jun-2021	530.85	535.00	544.80	532.90	539.75	538.90	540.45	3313375	17907.26	45362	1162155	35.07
IGPL	EQ	15-Jun-2021	614.65	623.75	624.00	592.00	614.00	612.55	616.01	117524	723.96	5918	76011	64.68
IIFCL	N2	15-Jun-2021	1125.00	1237.00	1237.00	1236.00	1236.00	1236.00	1237.00	1002	12.39	4	1000	99.80
IIFCL	N4	15-Jun-2021	1429.50	1427.00	1428.00	1425.00	1428.00	1428.00	1425.57	211	3.01	6	200	94.79
IIFL	BE	15-Jun-2021	259.65	264.75	269.00	256.30	257.80	258.35	259.70	82293	213.72	1953	-	-
IIFL	N3	15-Jun-2021	1239.60	1241.75	1241.75	1241.75	1241.75	1241.75	1241.75	500	6.21	2	500	100.00
IIFL	N4	15-Jun-2021	1022.10	1021.10	1027.90	1020.10	1027.90	1027.90	1022.33	1218	12.45	21	1218	100.00
IIFL	N5	15-Jun-2021	1050.45	1051.01	1051.01	1050.50	1050.50	1050.50	1050.53	100	1.05	2	100	100.00
IIFL	N6	15-Jun-2021	1015.00	1029.99	1030.00	1029.99	1030.00	1030.00	1030.00	45	0.46	2	45	100.00
IIFL	N9	15-Jun-2021	1023.60	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	50	0.51	1	50	100.00
IIFL	NE	15-Jun-2021	1004.88	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	4	50	100.00
IIFL	NF	15-Jun-2021	1007.99	1005.45	1007.59	1005.05	1005.10	1005.31	1005.57	1385	13.93	22	1185	85.56
IIFL	NG	15-Jun-2021	1000.00	1001.50	1001.50	1000.55	1000.55	1000.55	1001.36	35	0.35	3	35	100.00
IIFLSEC	EQ	15-Jun-2021	71.60	72.30	76.45	71.85	74.25	74.00	74.66	963188	719.16	5212	463308	48.10
IIFLWAM	EQ	15-Jun-2021	1184.45	1189.80	1189.80	1150.35	1156.10	1158.00	1163.91	37409	435.41	6228	26742	71.49
IITL	EQ	15-Jun-2021	72.35	71.30	73.00	71.00	71.30	71.45	71.61	1929	1.38	113	960	49.77
IL&FSENGG	BZ	15-Jun-2021	4.15	3.95	4.35	3.95	4.35	4.35	4.21	130117	5.48	133	-	-
IL&FSTRANS	BZ	15-Jun-2021	3.00	2.95	3.05	2.95	3.00	2.95	2.99	125662	3.76	169	-	-
IMAGICAA	BE	15-Jun-2021	9.20	9.45	9.45	8.75	8.75	8.90	9.02	226816	20.46	529	-	-
IMFA	EQ	15-Jun-2021	531.40	547.50	555.70	526.15	528.90	531.25	543.08	279597	1518.44	13769	150503	53.83
IMPAL	EQ	15-Jun-2021	702.55	713.00	721.00	705.00	719.25	713.35	712.86	7213	51.42	723	4530	62.80
IMPEXFERRO	BE	15-Jun-2021	1.15	1.15	1.20	1.15	1.15	1.20	1.19	45435	0.54	33	-	-
INCREDIBLE	EQ	15-Jun-2021	27.75	27.75	27.80	27.35	27.45	27.40	27.50	34147	9.39	341	22581	66.13
INDBANK	EQ	15-Jun-2021	22.15	22.75	22.90	20.70	20.90	20.90	21.67	862248	186.82	3934	526196	61.03
INDHOTEL	EQ	15-Jun-2021	134.05	134.05	137.45	134.05	136.60	136.45	136.16	3017530	4108.63	18487	1067908	35.39
INDIACEM	EQ	15-Jun-2021	182.05	183.10	191.40	182.60	189.95	188.40	187.22	4540036	8500.03	34834	1977451	43.56
INDIAGLYCO	EQ	15-Jun-2021	550.95	551.95	556.00	543.35	544.00	545.75	550.39	89388	491.99	5107	41853	46.82
INDIAMART	EQ	15-Jun-2021	7208.55	7256.00	7419.45	7196.30	7404.00	7389.10	7342.55	148918	10934.37	28314	58884	39.54
INDIANB	EQ	15-Jun-2021	146.05	146.65	148.30	143.30	143.85	143.90	145.54	3009904	4380.72	20714	979341	32.54
INDIANCARD	EQ	15-Jun-2021	162.55	168.80	168.80	162.50	164.25	166.65	165.71	4136	6.85	189	3169	76.62
INDIANHUME	EQ	15-Jun-2021	233.25	234.90	237.35	225.10	228.00	227.35	232.24	197288	458.17	8080	98222	49.79
INDIGO	EQ	15-Jun-2021	1776.40	1778.00	1799.00	1778.00	1790.05	1789.70	1789.38	370508	6629.79	16273	159131	42.95
INDIGOPNTS	EQ	15-Jun-2021	2594.00	2605.00	2708.00	2601.00	2679.00	2677.55	2660.60	121748	3239.22	14063	45912	37.71
INDIGRID	IV	15-Jun-2021	131.96	131.96	132.00	131.65	132.00	131.98	131.88	76545	100.95	32	66339	86.67
INDIGRID	NB	15-Jun-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
INDIGRID	ND	15-Jun-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	2	100	100.00
INDIGRID	NJ	15-Jun-2021	1049.30	1050.00	1050.00	1045.50	1046.50	1046.36	1046.76	2748	28.76	47	2444	88.94
INDLMETER	EQ	15-Jun-2021	14.15	14.70	14.70	13.90	14.05	14.05	14.20	96659	13.72	323	82997	85.87
INDNIPPON	EQ	15-Jun-2021	358.75	363.95	368.85	356.90	363.75	363.15	364.76	51857	189.15	1952	29960	57.77
INDOCO	EQ	15-Jun-2021	405.20	404.00	415.00	404.00	410.00	409.60	411.00	182649	750.68	10565	85380	46.75
INDORAMA	BE	15-Jun-2021	51.75	52.45	53.00	51.10	52.00	51.75	52.13	40358	21.04	433	-	-
INDOSOLAR	BZ	15-Jun-2021	2.50	2.55	2.60	2.40	2.60	2.60	2.57	682389	17.51	409	-	-
INDOSTAR	EQ	15-Jun-2021	398.80	398.00	409.00	397.00	399.00	399.60	402.30	76045	305.93	2551	45648	60.03
INDOTECH	EQ	15-Jun-2021	150.00	149.35	156.75	148.60	152.40	152.60	154.25	27210	41.97	574	12428	45.67
INDOTHAI	BE	15-Jun-2021	52.95	52.90	52.95	52.00	52.00	52.00	52.83	2971	1.57	12	-	-
INDOWIND	EQ	15-Jun-2021	6.30	6.60	6.60	6.40	6.60	6.60	6.60	104816	6.91	220	98816	94.28
INDRAMEDCO	EQ	15-Jun-2021	91.40	91.90	93.40	90.50	90.95	90.75	91.60	575062	526.76	4585	319012	55.47
INDSWFTLAB	EQ	15-Jun-2021	122.20	122.50	125.55	115.50	116.35	116.40	120.44	1006599	1212.36	14550	445416	44.25
INDTERRAIN	EQ	15-Jun-2021	35.55	36.00	36.60	35.05	35.55	35.45	35.74	140849	50.34	901	82809	58.79
INDUSINDBK	EQ	15-Jun-2021	1024.30	1025.00	1050.00	1025.00	1031.00	1034.45	1039.75	6026006	62655.23	118605	1647877	27.35
INDUSTOWER	EQ	15-Jun-2021	254.70	255.90	256.50	252.60	253.75	254.00	254.05	1165153	2960.05	17464	550143	47.22
INEOSSTYRO	EQ	15-Jun-2021	1461.30	1474.95	1497.00	1466.80	1490.25	1482.85	1487.24	53972	802.69	4162	35036	64.92
INFIBEAM	EQ	15-Jun-2021	50.15	50.55	51.80	49.50	49.95	49.90	50.55	6172728	3120.09	16204	3414714	55.32
INFOBEAN	EQ	15-Jun-2021	306.15	307.00	318.70	307.00	316.90	314.10	313.63	40985	128.54	2433	25325	61.79
INFOMEDIA	BE	15-Jun-2021	4.20	4.20	4.40	4.00	4.40	4.40	4.37	17450	0.76	17	-	-
INFRABEES	EQ	15-Jun-2021	464.13	470.00	470.00	461.71	464.53	464.65	465.66	2293	10.68	114	2132	92.98
INFY	EQ	15-Jun-2021	1461.80	1464.00	1476.00	1463.00	1474.00	1473.90	1469.83	5403104	79416.36	141422	3838503	71.04
INGERRAND	EQ	15-Jun-2021	951.40	959.50	983.00	956.30	972.00	972.50	971.15	42776	415.42	4460	17998	42.07
INNOVANA	SM	15-Jun-2021	186.00	195.00	195.30	195.00	195.30	195.30	195.15	2000	3.90	2	2000	100.00
INNOVATIVE	SM	15-Jun-2021	8.00	8.40	8.40	8.40	8.40	8.40	8.40	18000	1.51	5	18000	100.00
INOXLEISUR	EQ	15-Jun-2021	322.70	322.70	324.35	313.20	315.75	315.30	318.43	493499	1571.44	13764	265357	53.77
INOXWIND	EQ	15-Jun-2021	88.75	89.70	92.00	85.70	87.10	86.95	87.74	470319	412.68	4826	329626	70.09
INSECTICID	EQ	15-Jun-2021	627.10	630.25	746.00	628.30	706.95	714.05	709.86	1145724	8132.98	53550	198300	17.31
INSPIRISYS	EQ	15-Jun-2021	48.75	49.55	50.90	48.05	50.50	50.60	50.10	101085	50.64	1014	77891	77.05
INTELLECT	EQ	15-Jun-2021	763.25	768.90	773.65	756.00	767.70	769.55	765.71	232243	1778.30	15528	137933	59.39
INTENTECH	EQ	15-Jun-2021	78.00	81.40	81.40	76.10	76.50	76.85	78.41	91316	71.60	1160	64272	70.38
INVENTURE	EQ	15-Jun-2021	35.15	35.15	36.90	35.05	35.50	35.50	36.10	400557	144.59	1827	217900	54.40
IOB	EQ	15-Jun-2021	21.05	21.80	21.80	21.00	21.15	21.10	21.29	15319292	3261.10	17444	5657296	36.93
IOC	EQ	15-Jun-2021	114.75	114.55	116.40	114.55	115.80	115.75	115.66	12477524	14431.61	53448	4745577	38.03
IOLCP	EQ	15-Jun-2021	656.40	660.00	664.50	652.00	654.95	653.35	656.91	280108	1840.05	9700	121331	43.32
IPCALAB	EQ	15-Jun-2021	2095.05	2106.00	2113.10	2060.00	2064.95	2065.00	2082.15	189226	3939.96	13225	98641	52.13
IRB	EQ	15-Jun-2021	141.60	142.45	155.00	141.00	153.00	153.60	150.32	19063157	28655.27	112746	5217901	27.37
IRBINVIT	IV	15-Jun-2021	56.08	56.10	56.10	55.96	55.96	55.99	56.00	192500	107.80	57	190000	98.70
IRCON	EQ	15-Jun-2021	48.55	48.90	48.95	47.85	48.20	48.10	48.35	2506732	1212.06	9936	1477342	58.93
IRCTC	EQ	15-Jun-2021	2064.40	2071.00	2139.85	2062.00	2100.00	2097.95	2114.33	1912498	40436.46	97657	502840	26.29
IREDA	N5	15-Jun-2021	1309.99	1314.59	1314.59	1309.00	1309.00	1309.00	1314.53	101	1.33	2	101	100.00
IRFC	EQ	15-Jun-2021	24.70	25.00	25.60	24.80	25.25	25.20	25.25	54064001	13652.37	63174	19301874	35.70
IRFC	N1	15-Jun-2021	1080.00	1080.00	1082.00	1078.25	1078.36	1078.32	1078.59	4950	53.39	29	3449	69.68
IRFC	N2	15-Jun-2021	1262.00	1260.00	1260.00	1250.00	1251.00	1250.02	1257.81	91453	1150.31	160	90617	99.09
IRFC	N4	15-Jun-2021	1224.69	1224.98	1224.98	1224.98	1224.98	1224.98	1224.98	1	0.01	1	1	100.00
IRFC	N9	15-Jun-2021	1150.00	1141.43	1150.51	1141.43	1150.50	1150.50	1147.69	29	0.33	3	29	100.00
IRFC	NA	15-Jun-2021	1271.00	1307.50	1307.50	1280.10	1281.10	1281.10	1285.03	660	8.48	6	660	100.00
IRFC	NB	15-Jun-2021	1121.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
IRFC	ND	15-Jun-2021	1170.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	39	0.43	1	39	100.00
IRFC	NE	15-Jun-2021	1302.16	1313.00	1313.00	1310.00	1310.00	1310.00	1311.67	45	0.59	3	45	100.00
IRFC	NJ	15-Jun-2021	1265.00	1260.00	1264.99	1259.75	1264.99	1264.99	1261.42	1667	21.03	41	1167	70.01
IRFC	NK	15-Jun-2021	1336.54	1376.97	1376.97	1376.97	1376.97	1376.97	1376.97	4	0.06	1	4	100.00
IRFC	NN	15-Jun-2021	1155.00	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	15	0.18	2	15	100.00
IRFC	NO	15-Jun-2021	1274.03	1276.55	1277.00	1274.00	1274.50	1274.50	1274.78	400	5.10	6	254	63.50
IRISDOREME	EQ	15-Jun-2021	114.75	116.80	117.00	112.05	117.00	116.20	114.33	16411	18.76	141	14154	86.25
ISEC	EQ	15-Jun-2021	651.25	655.00	672.75	642.90	648.40	651.50	663.26	1225908	8130.97	36505	475757	38.81
ISFT	EQ	15-Jun-2021	101.70	104.70	106.75	97.50	103.10	103.25	104.11	85016	88.51	2020	47562	55.94
ISGEC	EQ	15-Jun-2021	618.15	620.00	628.00	605.80	612.40	613.45	614.44	65619	403.19	2760	35847	54.63
ISMTLTD	BE	15-Jun-2021	16.80	17.20	17.20	16.10	17.00	16.80	16.54	268181	44.36	515	-	-
ITC	EQ	15-Jun-2021	207.30	207.55	208.40	207.00	207.10	207.05	207.54	14854294	30828.24	110907	8322105	56.02
ITDC	EQ	15-Jun-2021	382.90	384.00	391.75	384.00	388.95	388.05	388.20	34077	132.29	1518	15161	44.49
ITDCEM	EQ	15-Jun-2021	86.70	87.55	89.60	87.00	88.20	87.75	88.27	855570	755.24	7908	444935	52.00
ITI	EQ	15-Jun-2021	125.00	125.35	133.50	123.00	133.00	132.00	130.14	3014228	3922.57	25505	883385	29.31
IVC	BE	15-Jun-2021	5.80	5.75	6.05	5.55	5.90	5.90	5.90	330087	19.48	398	-	-
IVP	EQ	15-Jun-2021	146.65	146.60	149.95	139.35	139.35	139.50	141.58	14049	19.89	463	9499	67.61
IVZINGOLD	EQ	15-Jun-2021	4374.35	4384.45	4384.45	4370.00	4375.00	4375.00	4372.41	14	0.61	7	12	85.71
IVZINNIFTY	EQ	15-Jun-2021	1722.90	1671.22	1731.00	1671.22	1713.85	1713.85	1711.65	6	0.10	5	3	50.00
IWEL	BE	15-Jun-2021	209.00	219.45	219.45	219.45	219.45	219.45	219.45	518	1.14	30	-	-
IZMO	EQ	15-Jun-2021	82.10	84.20	90.30	83.40	86.40	86.10	87.91	708515	622.85	4714	290713	41.03
J&KBANK	EQ	15-Jun-2021	29.10	29.30	29.80	29.15	29.25	29.35	29.47	3281813	967.31	5355	1511065	46.04
JAGRAN	EQ	15-Jun-2021	60.80	60.50	64.50	60.50	62.00	62.55	62.40	3387835	2114.02	9335	1986018	58.62
JAGSNPHARM	EQ	15-Jun-2021	158.85	160.00	161.00	153.25	155.55	155.60	156.38	321689	503.07	8344	141879	44.10
JAIBALAJI	EQ	15-Jun-2021	51.00	52.90	52.90	49.60	49.95	49.95	50.85	151540	77.06	589	130690	86.24
JAICORPLTD	EQ	15-Jun-2021	129.40	129.50	146.75	128.55	140.85	142.15	139.75	24839541	34713.43	141607	2651917	10.68
JAINSTUDIO	BZ	15-Jun-2021	2.65	2.65	2.65	2.65	2.65	2.65	2.65	6256	0.17	20	-	-
JAKHARIA	SM	15-Jun-2021	157.50	160.00	172.00	160.00	172.00	169.00	166.00	2400	3.98	3	2400	100.00
JAMNAAUTO	EQ	15-Jun-2021	85.45	86.10	86.75	85.45	86.00	86.05	86.11	888834	765.39	7304	580055	65.26
JASH	EQ	15-Jun-2021	393.15	398.80	399.00	389.40	393.00	390.70	393.44	10147	39.92	350	7216	71.11
JAYAGROGN	EQ	15-Jun-2021	212.60	212.00	218.00	211.85	213.00	215.00	215.69	102409	220.88	9875	28323	27.66
JAYBARMARU	EQ	15-Jun-2021	227.15	227.15	245.75	223.10	232.00	230.80	233.28	98496	229.77	5653	28187	28.62
JAYNECOIND	BE	15-Jun-2021	23.55	23.60	23.75	22.40	22.40	22.40	22.83	283544	64.74	522	-	-
JAYSREETEA	EQ	15-Jun-2021	103.75	104.60	106.85	103.00	104.05	104.05	105.15	540147	567.95	7926	165749	30.69
JBCHEPHARM	EQ	15-Jun-2021	1544.85	1574.00	1598.00	1498.00	1509.95	1507.00	1534.91	451064	6923.41	32274	165754	36.75
JBFIND	BE	15-Jun-2021	23.40	23.40	24.55	23.00	24.55	24.55	23.94	568425	136.11	568	-	-
JBMA	EQ	15-Jun-2021	436.10	437.45	445.75	436.05	441.05	441.45	441.89	39468	174.40	2070	14689	37.22
JCHAC	EQ	15-Jun-2021	2242.40	2245.00	2328.00	2244.85	2320.10	2319.90	2289.04	90335	2067.81	8503	44008	48.72
JETAIRWAYS	BZ	15-Jun-2021	99.10	100.00	101.00	97.00	99.30	99.55	99.42	65728	65.35	1013	-	-
JETFREIGHT	SM	15-Jun-2021	23.75	24.90	24.90	24.80	24.90	24.90	24.89	44000	10.95	9	40000	90.91
JETKNIT	SM	15-Jun-2021	31.95	33.50	33.50	33.50	33.50	33.50	33.50	3000	1.01	2	3000	100.00
JHS	EQ	15-Jun-2021	24.25	25.00	25.40	24.00	24.30	24.55	24.67	507274	125.12	2353	304414	60.01
JIKIND	BE	15-Jun-2021	0.90	0.95	0.95	0.85	0.95	0.95	0.95	333971	3.17	226	-	-
JINDALPHOT	BE	15-Jun-2021	67.50	68.70	70.85	65.00	68.00	67.60	68.54	11861	8.13	173	-	-
JINDALPOLY	EQ	15-Jun-2021	872.40	878.20	906.40	865.00	869.20	868.35	885.15	205957	1823.03	9591	68349	33.19
JINDALSAW	EQ	15-Jun-2021	111.75	112.45	115.45	111.25	111.50	112.25	113.15	3106082	3514.64	15269	771660	24.84
JINDALSTEL	EQ	15-Jun-2021	425.10	427.90	429.60	420.10	420.40	422.50	425.25	8374127	35610.65	83441	2262862	27.02
JINDRILL	EQ	15-Jun-2021	125.55	125.65	130.15	124.05	126.00	125.75	127.31	65423	83.29	1260	41756	63.82
JINDWORLD	EQ	15-Jun-2021	63.75	65.00	66.00	61.10	62.40	62.20	63.82	365148	233.05	4979	157619	43.17
JISLDVREQS	EQ	15-Jun-2021	18.90	18.70	19.50	18.00	18.05	18.25	18.26	147108	26.86	542	105434	71.67
JISLJALEQS	EQ	15-Jun-2021	26.70	26.95	27.40	25.75	26.00	26.00	26.53	4030462	1069.31	10087	2659556	65.99
JIYAECO	BE	15-Jun-2021	7.15	7.15	7.15	6.80	6.80	6.90	6.91	104566	7.23	273	-	-
JKCEMENT	EQ	15-Jun-2021	2813.35	2829.00	2830.05	2758.40	2801.00	2789.75	2790.03	217222	6060.55	16065	157392	72.46
JKIL	EQ	15-Jun-2021	200.55	201.50	205.00	197.00	199.95	198.55	200.49	344983	691.65	7439	158738	46.01
JKLAKSHMI	EQ	15-Jun-2021	570.50	570.50	583.00	560.10	568.00	568.15	576.96	570545	3291.81	15571	296640	51.99
JKPAPER	EQ	15-Jun-2021	171.05	171.20	181.70	170.10	177.25	178.35	177.87	3105095	5523.03	25520	846391	27.26
JKTYRE	EQ	15-Jun-2021	137.75	138.60	150.70	137.75	148.55	148.80	146.45	15767509	23092.18	97757	3725923	23.63
JMA	EQ	15-Jun-2021	46.10	46.55	46.60	43.55	45.80	44.70	45.15	25575	11.55	318	17993	70.35
JMCPROJECT	EQ	15-Jun-2021	119.85	120.00	122.25	118.20	118.95	118.80	120.13	172631	207.38	3764	87869	50.90
JMFINANCIL	EQ	15-Jun-2021	93.10	93.70	97.40	93.45	96.95	96.35	96.18	3197393	3075.23	20322	921700	28.83
JMTAUTOLTD	EQ	15-Jun-2021	3.35	3.35	3.45	3.25	3.40	3.40	3.36	2696840	90.60	1978	1654209	61.34
JOCIL	EQ	15-Jun-2021	188.50	196.00	196.00	188.85	190.75	190.65	190.23	14694	27.95	619	8084	55.02
JPASSOCIAT	EQ	15-Jun-2021	13.60	13.85	14.95	13.70	14.95	14.95	14.68	82223095	12071.92	40141	32345212	39.34
JPINFRATEC	BE	15-Jun-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1068001	38.45	209	-	-
JPPOWER	EQ	15-Jun-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	25051562	1277.63	3189	24509452	97.84
JSL	EQ	15-Jun-2021	107.95	107.80	109.50	103.30	104.40	104.50	106.54	3057602	3257.68	15383	1188267	38.86
JSLHISAR	EQ	15-Jun-2021	199.80	200.10	202.90	197.30	200.00	199.90	200.11	720929	1442.68	11491	336603	46.69
JSWENERGY	EQ	15-Jun-2021	155.70	156.50	157.75	152.20	153.50	153.55	155.49	2612528	4062.29	19773	1176001	45.01
JSWHL	EQ	15-Jun-2021	5187.15	5250.00	5339.60	5161.00	5161.00	5239.60	5247.89	1347	70.69	429	559	41.50
JSWISPL	BE	15-Jun-2021	57.00	54.15	54.15	54.15	54.15	54.15	54.15	442567	239.65	2090	-	-
JSWSTEEL	EQ	15-Jun-2021	729.15	728.00	732.40	717.00	724.60	725.10	727.16	5124845	37265.69	72521	531194	10.37
JTEKTINDIA	EQ	15-Jun-2021	110.15	111.00	111.85	109.65	109.70	110.35	110.68	285809	316.32	4138	147581	51.64
JUBLFOOD	EQ	15-Jun-2021	3199.80	3224.00	3226.85	3138.80	3188.00	3175.95	3186.66	1329465	42365.48	81757	144638	10.88
JUBLINDS	EQ	15-Jun-2021	329.65	334.25	334.25	322.00	325.00	323.90	327.44	45430	148.76	1669	29084	64.02
JUBLINGREA	EQ	15-Jun-2021	567.50	570.35	579.20	561.00	562.00	563.70	569.05	746461	4247.77	19905	390981	52.38
JUBLPHARMA	EQ	15-Jun-2021	763.10	769.80	779.00	752.25	755.00	755.20	762.38	443416	3380.52	12185	260211	58.68
JUMPNET	EQ	15-Jun-2021	10.50	10.90	11.00	10.65	11.00	11.00	10.92	699024	76.35	844	555975	79.54
JUNIORBEES	EQ	15-Jun-2021	409.77	414.00	414.00	409.85	411.00	410.84	411.10	62462	256.78	5707	38793	62.11
JUSTDIAL	EQ	15-Jun-2021	941.40	947.00	1024.30	945.15	1024.30	1009.25	993.63	7602374	75539.35	159708	1473453	19.38
JYOTHYLAB	EQ	15-Jun-2021	154.95	155.10	159.80	154.55	158.05	158.10	157.82	844355	1332.55	8083	458292	54.28
JYOTISTRUC	BZ	15-Jun-2021	5.80	6.00	6.05	6.00	6.05	6.05	6.05	133752	8.09	91	-	-
KABRAEXTRU	EQ	15-Jun-2021	182.55	184.80	190.60	183.25	183.50	184.40	187.32	332874	623.54	8599	187116	56.21
KAJARIACER	EQ	15-Jun-2021	1017.60	1035.00	1037.90	990.30	997.05	994.85	1004.70	526389	5288.66	26235	359299	68.26
KAKATCEM	EQ	15-Jun-2021	292.50	294.00	302.80	292.80	298.45	296.10	298.30	105513	314.75	2996	58737	55.67
KALPATPOWR	EQ	15-Jun-2021	439.70	438.00	443.25	432.15	435.00	436.70	438.73	309163	1356.40	13265	89647	29.00
KALYANIFRG	BE	15-Jun-2021	214.70	214.70	218.00	205.00	213.50	211.00	212.27	2450	5.20	75	-	-
KALYANKJIL	EQ	15-Jun-2021	83.70	83.80	85.65	82.85	83.25	83.25	84.16	2155056	1813.63	13527	897183	41.63
KAMATHOTEL	BE	15-Jun-2021	49.70	49.45	49.95	47.25	47.40	47.75	48.19	83820	40.39	773	-	-
KAMDHENU	EQ	15-Jun-2021	164.70	165.95	165.95	163.00	163.00	163.20	163.70	41107	67.29	1266	27295	66.40
KANANIIND	EQ	15-Jun-2021	7.00	7.20	7.35	7.15	7.35	7.35	7.33	10788	0.79	35	10688	99.07
KANORICHEM	EQ	15-Jun-2021	140.45	140.45	147.45	140.45	147.45	147.15	144.74	138889	201.03	1124	108241	77.93
KANPRPLA	EQ	15-Jun-2021	223.60	221.50	228.00	221.50	225.20	225.60	226.16	29545	66.82	891	17291	58.52
KANSAINER	EQ	15-Jun-2021	575.70	578.60	585.70	576.70	582.00	582.85	583.24	148045	863.46	9619	80527	54.39
KAPSTON	BE	15-Jun-2021	88.75	85.00	93.15	85.00	88.65	88.65	89.70	437	0.39	16	-	-
KARDA	BE	15-Jun-2021	179.40	183.55	183.55	178.05	179.50	178.45	179.26	9492	17.01	194	-	-
KARMAENG	EQ	15-Jun-2021	21.15	20.10	20.75	20.10	20.10	20.20	20.23	50597	10.24	331	33130	65.48
KARURVYSYA	EQ	15-Jun-2021	53.80	54.00	54.45	52.65	52.85	52.85	53.32	2519281	1343.37	11274	1650726	65.52
KAYA	EQ	15-Jun-2021	344.05	344.30	354.60	340.05	342.90	342.00	345.91	27243	94.24	1729	14112	51.80
KCP	EQ	15-Jun-2021	112.15	112.50	120.00	112.10	118.45	118.20	117.23	1117817	1310.47	10788	487494	43.61
KCPSUGIND	EQ	15-Jun-2021	26.00	27.00	27.00	25.15	25.40	25.50	25.88	779795	201.84	2273	425050	54.51
KDDL	EQ	15-Jun-2021	368.80	375.00	380.00	352.40	359.95	356.30	371.32	10706	39.75	485	6944	64.86
KEC	EQ	15-Jun-2021	389.90	390.00	398.20	390.00	395.00	393.55	394.48	155821	614.69	5166	63084	40.48
KECL	BE	15-Jun-2021	19.85	20.25	20.25	19.15	19.90	19.90	19.79	71291	14.11	327	-	-
KEERTI	EQ	15-Jun-2021	21.70	22.20	22.20	21.60	21.60	21.65	21.73	24418	5.31	126	14857	60.84
KEI	EQ	15-Jun-2021	646.85	651.95	725.00	651.95	716.50	717.20	700.54	1778842	12461.51	70340	387417	21.78
KELLTONTEC	EQ	15-Jun-2021	85.60	86.30	87.35	83.30	83.30	84.15	85.36	2547112	2174.26	12696	1226394	48.15
KENNAMET	EQ	15-Jun-2021	1177.65	1204.95	1224.95	1169.00	1205.50	1212.90	1200.72	12969	155.72	2154	6172	47.59
KERNEX	BE	15-Jun-2021	66.85	70.15	70.15	63.55	70.15	70.15	68.71	75949	52.18	330	-	-
KESORAMIND	EQ	15-Jun-2021	85.70	86.30	91.90	84.55	86.20	86.30	88.50	9434109	8349.34	48018	2841517	30.12
KEYFINSERV	EQ	15-Jun-2021	70.00	70.00	73.50	69.80	73.50	72.90	72.18	10307	7.44	193	6797	65.95
KHADIM	EQ	15-Jun-2021	196.95	198.90	198.90	191.20	194.00	195.00	193.94	124972	242.37	3403	61079	48.87
KHAICHEM	EQ	15-Jun-2021	49.95	50.70	52.40	50.60	50.75	50.75	51.34	606030	311.11	4281	426295	70.34
KHANDSE	EQ	15-Jun-2021	18.00	18.00	18.00	17.10	17.25	17.40	17.45	4081	0.71	53	3533	86.57
KICL	EQ	15-Jun-2021	2068.25	2120.85	2138.80	2060.25	2089.00	2077.45	2092.41	3829	80.12	1365	1293	33.77
KILITCH	BE	15-Jun-2021	156.05	156.10	159.95	152.05	158.35	155.95	156.36	2493	3.90	61	-	-
KINGFA	EQ	15-Jun-2021	1088.25	1115.00	1140.00	1060.00	1095.00	1111.50	1113.16	36779	409.41	3049	16654	45.28
KIOCL	EQ	15-Jun-2021	295.90	298.25	299.90	286.35	290.95	290.90	294.84	84999	250.61	4413	45060	53.01
KIRIINDUS	EQ	15-Jun-2021	573.00	576.40	592.55	569.00	576.50	575.55	581.02	346500	2013.25	9253	116133	33.52
KIRLFER	EQ	15-Jun-2021	237.70	238.70	241.00	233.10	234.60	234.90	236.67	139292	329.66	4505	77739	55.81
KIRLOSBROS	BE	15-Jun-2021	471.95	472.00	484.00	452.20	478.95	476.10	473.73	64621	306.13	1102	-	-
KIRLOSENG	EQ	15-Jun-2021	249.25	250.15	252.80	246.50	249.70	249.25	249.01	136498	339.90	5736	73422	53.79
KIRLOSIND	EQ	15-Jun-2021	1746.70	1749.95	1770.00	1678.00	1680.00	1684.80	1697.00	8879	150.68	1171	6950	78.27
KITEX	EQ	15-Jun-2021	124.60	124.60	129.70	124.60	127.00	126.95	127.65	342538	437.25	5401	114000	33.28
KKCL	EQ	15-Jun-2021	891.55	892.00	900.00	885.00	886.00	886.65	891.04	1749	15.58	232	1023	58.49
KMSUGAR	EQ	15-Jun-2021	36.40	36.95	36.95	34.60	34.60	34.60	35.09	3161881	1109.57	9268	1785762	56.48
KNRCON	EQ	15-Jun-2021	223.70	224.00	229.50	221.55	226.00	227.00	225.96	489528	1106.15	13902	171051	34.94
KOKUYOCMLN	EQ	15-Jun-2021	66.95	66.55	69.50	66.55	67.80	67.90	68.21	511031	348.56	5110	243314	47.61
KOLTEPATIL	EQ	15-Jun-2021	235.05	236.40	239.00	235.15	237.80	237.85	237.24	222024	526.74	6446	109861	49.48
KOPRAN	EQ	15-Jun-2021	210.30	212.00	218.05	204.00	205.00	205.00	210.79	712094	1501.02	13598	358536	50.35
KOTAKBANK	EQ	15-Jun-2021	1768.05	1775.80	1784.15	1766.00	1772.00	1770.90	1773.65	1735824	30787.41	74956	1062796	61.23
KOTAKBKETF	EQ	15-Jun-2021	351.97	352.05	355.30	352.05	354.55	354.49	354.12	399486	1414.66	603	312866	78.32
KOTAKGOLD	EQ	15-Jun-2021	422.20	429.00	429.00	421.80	423.30	422.85	422.61	18480	78.10	815	10194	55.16
KOTAKIT	EQ	15-Jun-2021	28.49	29.34	29.34	27.82	28.50	28.50	28.72	8107	2.33	129	6852	84.52
KOTAKNIFTY	EQ	15-Jun-2021	165.61	166.41	166.49	165.38	166.30	166.25	166.20	23586	39.20	418	19223	81.50
KOTAKNV20	EQ	15-Jun-2021	86.49	87.59	87.59	84.30	86.25	86.66	86.41	8940	7.73	139	7504	83.94
KOTAKPSUBK	EQ	15-Jun-2021	243.29	245.10	246.90	242.03	245.30	245.59	245.58	25554	62.76	224	19799	77.48
KOTARISUG	EQ	15-Jun-2021	40.65	40.65	41.35	39.85	40.05	40.05	40.29	266843	107.51	1486	168869	63.28
KOTHARIPET	EQ	15-Jun-2021	41.30	41.50	43.30	41.05	41.75	41.95	42.10	162922	68.60	1041	78059	47.91
KOTHARIPRO	EQ	15-Jun-2021	86.40	83.50	89.00	83.50	87.60	87.70	87.90	26247	23.07	340	20140	76.73
KPITTECH	EQ	15-Jun-2021	237.40	239.20	242.10	236.30	237.15	237.60	238.81	326361	779.38	10293	230635	70.67
KPRMILL	EQ	15-Jun-2021	1542.25	1542.25	1575.05	1522.50	1530.00	1529.50	1533.30	65981	1011.68	8646	53370	80.89
KRBL	EQ	15-Jun-2021	225.50	227.75	241.65	227.00	235.50	235.90	235.44	1965959	4628.56	25402	538566	27.39
KREBSBIO	EQ	15-Jun-2021	123.90	122.70	127.00	122.70	125.80	125.05	125.21	9482	11.87	334	6811	71.83
KRIDHANINF	BE	15-Jun-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	48894	3.30	73	-	-
KRISHANA	EQ	15-Jun-2021	124.80	130.00	130.15	116.00	116.15	117.40	119.16	79968	95.29	1663	43654	54.59
KSB	EQ	15-Jun-2021	995.85	998.00	1040.50	994.35	998.00	997.00	1012.61	63239	640.36	7718	34271	54.19
KSCL	EQ	15-Jun-2021	694.45	703.00	717.95	693.50	711.00	709.95	710.66	353906	2515.08	10789	139663	39.46
KSL	EQ	15-Jun-2021	389.40	393.00	398.70	386.85	390.80	388.35	393.51	112023	440.82	4653	53139	47.44
KSOLVES	SM	15-Jun-2021	552.35	579.95	579.95	579.95	579.95	579.95	579.95	3600	20.88	3	3600	100.00
KTKBANK	EQ	15-Jun-2021	64.15	64.20	64.75	63.70	63.80	63.85	64.23	1175658	755.17	5296	579322	49.28
KUANTUM	EQ	15-Jun-2021	69.85	69.85	74.70	69.85	74.50	74.05	72.67	160224	116.44	2557	75342	47.02
L&TFH	EQ	15-Jun-2021	97.05	97.55	101.10	97.30	98.35	98.55	99.01	19000566	18812.84	67965	4008734	21.10
L&TFINANCE	N7	15-Jun-2021	1100.00	1100.00	1100.00	1011.60	1013.01	1013.01	1056.48	100	1.06	4	50	50.00
L&TFINANCE	NC	15-Jun-2021	1085.00	1085.00	1129.00	1085.00	1085.00	1085.00	1085.19	231	2.51	4	231	100.00
L&TFINANCE	NK	15-Jun-2021	1024.90	1023.24	1023.24	1023.24	1023.24	1023.24	1023.24	25	0.26	3	25	100.00
L&TFINANCE	NO	15-Jun-2021	1068.23	1068.55	1068.55	1068.55	1068.55	1068.55	1068.55	7	0.07	1	7	100.00
L&TFINANCE	NU	15-Jun-2021	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	21	0.24	2	21	100.00
L&TFINANCE	NY	15-Jun-2021	1060.00	1058.05	1059.95	1058.05	1059.95	1059.95	1058.89	52	0.55	3	52	100.00
L&TFINANCE	Y5	15-Jun-2021	1085.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	3	100	100.00
L&TFINANCE	Y6	15-Jun-2021	1000.00	905.00	905.00	905.00	905.00	905.00	905.00	130	1.18	2	130	100.00
L&TFINANCE	Y7	15-Jun-2021	1060.10	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	15-Jun-2021	1118.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	2	10	100.00
LAGNAM	SM	15-Jun-2021	28.95	29.00	29.20	29.00	29.20	29.20	29.10	6000	1.75	2	6000	100.00
LAKPRE	BZ	15-Jun-2021	5.50	5.50	5.50	5.50	5.50	5.50	5.50	20	0.00	1	-	-
LALPATHLAB	EQ	15-Jun-2021	3216.45	3215.00	3260.00	3165.00	3184.85	3194.75	3214.87	250604	8056.59	23089	56955	22.73
LAMBODHARA	EQ	15-Jun-2021	67.60	69.00	69.60	68.05	69.45	69.10	68.99	15381	10.61	401	10794	70.18
LAOPALA	EQ	15-Jun-2021	279.45	280.00	285.45	277.00	279.80	279.50	282.45	82797	233.86	3841	36616	44.22
LASA	EQ	15-Jun-2021	87.95	88.95	92.90	86.75	87.95	87.95	90.08	1632286	1470.38	22287	516850	31.66
LAURUSLABS	EQ	15-Jun-2021	621.50	624.40	631.00	622.05	622.50	623.30	625.08	1986649	12418.21	31153	849919	42.78
LAXMICOT	SM	15-Jun-2021	16.00	16.00	16.00	16.00	16.00	16.00	16.00	12000	1.92	2	12000	100.00
LAXMIMACH	EQ	15-Jun-2021	6539.90	6645.00	6649.95	6499.90	6547.35	6526.85	6557.42	3169	207.80	1106	1070	33.76
LCCINFOTEC	BE	15-Jun-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.78	220916	3.94	138	-	-
LEMONTREE	EQ	15-Jun-2021	41.65	42.00	43.20	41.85	42.30	42.00	42.34	2094969	887.05	9734	916839	43.76
LEXUS	SM	15-Jun-2021	12.15	12.50	12.50	12.50	12.50	12.50	12.50	2000	0.25	2	2000	100.00
LFIC	EQ	15-Jun-2021	83.00	81.30	84.90	81.30	81.30	82.10	83.31	6049	5.04	36	1893	31.29
LGBBROSLTD	EQ	15-Jun-2021	390.85	395.00	429.00	389.45	417.80	418.55	414.92	1593618	6612.29	38673	635854	39.90
LGBFORGE	EQ	15-Jun-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	54050	2.84	51	54038	99.98
LIBAS	EQ	15-Jun-2021	59.10	60.80	60.90	57.85	59.20	59.15	59.51	563685	335.43	2832	271300	48.13
LIBERTSHOE	EQ	15-Jun-2021	148.80	150.95	151.65	148.80	149.00	149.20	150.27	137137	206.07	2671	65457	47.73
LICHSGFIN	EQ	15-Jun-2021	524.35	527.90	527.90	520.60	522.00	521.70	523.81	3287418	17219.77	46361	802645	24.42
LICNETFGSC	EQ	15-Jun-2021	22.02	22.19	22.19	21.90	22.02	22.02	22.05	13147	2.90	142	12614	95.95
LICNETFN50	EQ	15-Jun-2021	200.23	201.07	201.07	194.23	201.07	201.07	200.92	92	0.18	21	92	100.00
LICNETFSEN	EQ	15-Jun-2021	563.99	566.90	569.00	557.00	557.31	557.33	563.02	111	0.62	53	83	74.77
LICNFNHGP	EQ	15-Jun-2021	168.00	168.05	169.75	167.05	169.49	169.49	168.78	263	0.44	37	170	64.64
LIKHITHA	EQ	15-Jun-2021	434.25	437.90	456.40	426.10	430.00	431.05	443.83	302641	1343.21	14232	102261	33.79
LINCOLN	EQ	15-Jun-2021	295.65	292.70	313.00	292.70	311.50	310.80	306.66	527814	1618.60	11518	247384	46.87
LINCPEN	EQ	15-Jun-2021	211.90	219.00	219.00	200.25	205.80	203.25	206.79	20898	43.21	1011	13155	62.95
LINDEINDIA	EQ	15-Jun-2021	1582.10	1582.10	1595.00	1570.00	1580.00	1581.10	1582.49	53939	853.58	4447	34019	63.07
LIQUIDBEES	EQ	15-Jun-2021	999.99	1002.40	1002.40	999.41	1000.00	1000.00	1000.00	1021269	10212.70	4550	699449	68.49
LIQUIDETF	EQ	15-Jun-2021	999.99	1005.00	1005.00	999.99	1000.00	1000.00	1000.00	8807	88.07	53	6472	73.49
LODHA	EQ	15-Jun-2021	685.10	691.75	715.00	690.00	705.70	708.85	699.59	872095	6101.06	15996	448279	51.40
LOKESHMACH	BE	15-Jun-2021	51.35	51.00	53.90	51.00	53.00	53.10	53.53	52495	28.10	226	-	-
LOTUSEYE	EQ	15-Jun-2021	44.75	45.90	45.90	44.35	45.35	45.20	44.98	13446	6.05	199	9080	67.53
LOVABLE	BE	15-Jun-2021	122.25	122.25	126.00	121.50	123.50	123.60	123.46	24069	29.71	361	-	-
LPDC	EQ	15-Jun-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	7274	0.28	15	7274	100.00
LSIL	BE	15-Jun-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	726728	21.08	525	-	-
LT	EQ	15-Jun-2021	1515.75	1520.00	1523.70	1505.85	1510.20	1510.80	1517.75	1831871	27803.17	87788	1015320	55.43
LTI	EQ	15-Jun-2021	4167.30	4167.50	4201.00	4112.00	4138.00	4153.35	4162.60	308870	12857.01	30543	95704	30.99
LTMFEOF2R	MF	15-Jun-2021	17.27	17.35	17.35	17.35	17.35	17.35	17.35	2000	0.35	1	2000	100.00
LTTS	EQ	15-Jun-2021	2863.25	2860.00	2882.00	2843.20	2863.25	2859.45	2861.42	155077	4437.41	12016	66030	42.58
LUMAXIND	EQ	15-Jun-2021	1637.00	1650.00	1659.00	1596.00	1600.00	1602.15	1614.85	14022	226.43	1962	10015	71.42
LUMAXTECH	EQ	15-Jun-2021	157.50	160.80	160.80	153.10	154.10	154.20	156.18	215226	336.14	7499	133338	61.95
LUPIN	EQ	15-Jun-2021	1192.65	1192.65	1199.85	1183.10	1186.50	1186.45	1191.05	1221666	14550.66	31547	543866	44.52
LUXIND	EQ	15-Jun-2021	3533.70	3567.00	3567.00	3475.25	3506.35	3502.05	3503.78	48945	1714.93	5039	35087	71.69
LXCHEM	EQ	15-Jun-2021	220.15	221.90	230.80	219.70	225.00	224.95	225.25	4049111	9120.81	66947	1399490	34.56
LYKALABS	BE	15-Jun-2021	60.20	60.00	61.40	57.20	60.50	60.90	58.67	131254	77.01	690	-	-
LYPSAGEMS	EQ	15-Jun-2021	5.70	5.95	5.95	5.40	5.65	5.50	5.63	102753	5.79	366	82772	80.55
M&M	EQ	15-Jun-2021	807.45	807.35	813.50	806.00	808.90	808.60	809.44	1640381	13277.82	43852	887778	54.12
M&MFIN	EQ	15-Jun-2021	170.30	171.00	173.90	171.00	171.50	171.55	172.44	8852779	15265.55	51129	3373066	38.10
M&MFIN	N2	15-Jun-2021	1120.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	23	0.25	5	23	100.00
M100	EQ	15-Jun-2021	28.44	28.95	28.95	28.23	28.70	28.69	28.68	136815	39.23	1588	117050	85.55
M14RG	MF	15-Jun-2021	11.23	11.90	11.90	11.90	11.90	11.90	11.90	3000	0.36	1	3000	100.00
M17RD	MF	15-Jun-2021	10.40	10.55	10.55	10.55	10.55	10.55	10.55	38000	4.01	2	38000	100.00
M17RG	MF	15-Jun-2021	10.50	10.50	10.50	10.50	10.50	10.50	10.50	10000	1.05	2	10000	100.00
M50	EQ	15-Jun-2021	156.78	159.05	159.05	156.13	157.24	157.18	156.53	2551	3.99	97	2149	84.24
MAANALU	EQ	15-Jun-2021	270.75	303.70	324.90	300.00	324.90	324.90	317.98	717440	2281.30	16453	193007	26.90
MACPOWER	EQ	15-Jun-2021	131.70	136.90	138.25	127.15	138.25	138.25	137.08	31723	43.48	290	21009	66.23
MADHAV	EQ	15-Jun-2021	59.65	61.00	61.00	58.00	58.30	58.35	59.25	24020	14.23	440	16339	68.02
MADHUCON	EQ	15-Jun-2021	6.30	6.30	6.60	6.00	6.20	6.25	6.22	204117	12.70	436	156398	76.62
MADRASFERT	EQ	15-Jun-2021	31.70	32.00	33.45	31.20	32.50	32.40	32.45	1383429	448.93	3902	415336	30.02
MAESGETF	EQ	15-Jun-2021	27.04	27.14	27.50	27.01	27.10	27.10	27.13	15626	4.24	100	1740	11.14
MAFANG	EQ	15-Jun-2021	49.73	50.00	50.70	49.90	50.37	50.60	50.47	317520	160.27	2043	269273	84.81
MAGADSUGAR	EQ	15-Jun-2021	258.55	261.60	265.70	261.00	262.10	262.85	263.63	68253	179.94	1800	43044	63.07
MAGMA	BE	15-Jun-2021	158.45	158.00	161.00	155.00	158.00	156.75	157.11	327592	514.67	2254	-	-
MAGNUM	BE	15-Jun-2021	6.75	7.05	7.05	6.45	7.00	7.00	6.95	48625	3.38	143	-	-
MAHABANK	EQ	15-Jun-2021	26.20	26.45	26.75	26.10	26.25	26.20	26.39	5521255	1457.00	8331	2942409	53.29
MAHAPEXLTD	BE	15-Jun-2021	87.30	90.95	90.95	85.05	85.50	85.25	86.42	7111	6.15	51	-	-
MAHASTEEL	EQ	15-Jun-2021	99.10	100.95	104.70	98.85	100.10	100.55	101.31	156649	158.70	3098	76251	48.68
MAHEPC	EQ	15-Jun-2021	163.70	163.95	166.15	159.00	159.85	159.45	161.60	143209	231.43	3130	80309	56.08
MAHESHWARI	EQ	15-Jun-2021	112.45	110.75	113.50	107.95	108.05	108.05	109.41	55533	60.76	895	42467	76.47
MAHICKRA	SM	15-Jun-2021	88.20	84.10	84.10	84.10	84.10	84.10	84.10	1500	1.26	1	1500	100.00
MAHINDCIE	EQ	15-Jun-2021	210.75	213.90	218.00	209.05	217.50	214.90	212.86	141151	300.45	3724	56884	40.30
MAHLIFE	EQ	15-Jun-2021	585.55	599.00	627.90	585.25	615.00	614.65	613.95	173951	1067.97	9869	68946	39.64
MAHLOG	EQ	15-Jun-2021	590.10	593.15	597.05	587.00	595.00	594.15	591.51	64976	384.34	3225	36572	56.29
MAHSCOOTER	EQ	15-Jun-2021	3837.60	3850.00	3897.00	3808.25	3810.25	3812.20	3855.56	5205	200.68	920	3589	68.95
MAHSEAMLES	EQ	15-Jun-2021	319.20	322.00	327.70	311.20	313.80	313.40	321.07	287660	923.60	8865	112648	39.16
MAITHANALL	EQ	15-Jun-2021	881.10	893.95	918.00	851.00	860.30	863.25	890.36	243961	2172.13	15830	95779	39.26
MAJESCO	EQ	15-Jun-2021	100.90	95.90	99.95	95.90	95.90	95.90	96.54	2785896	2689.59	15406	1531021	54.96
MALUPAPER	EQ	15-Jun-2021	31.60	31.60	35.05	31.35	34.25	34.25	33.76	226176	76.35	1716	90458	39.99
MAN50ETF	EQ	15-Jun-2021	162.28	162.91	167.80	162.43	167.60	167.14	163.56	61435	100.48	139	61090	99.44
MANAKALUCO	BE	15-Jun-2021	19.50	19.70	19.90	19.00	19.35	19.40	19.24	48668	9.37	192	-	-
MANAKCOAT	EQ	15-Jun-2021	15.75	16.50	16.50	15.45	16.05	15.95	15.96	149014	23.79	624	33946	22.78
MANAKSIA	EQ	15-Jun-2021	76.50	77.45	78.20	72.60	73.65	73.50	74.71	569068	425.13	6754	316647	55.64
MANAKSTEEL	EQ	15-Jun-2021	25.80	26.05	26.95	25.40	26.20	25.80	26.28	320295	84.17	1314	223580	69.80
MANALIPETC	BE	15-Jun-2021	80.50	81.50	81.70	78.50	80.55	80.55	80.63	347950	280.56	1423	-	-
MANAPPURAM	EQ	15-Jun-2021	165.35	165.00	169.25	164.55	167.85	168.30	167.97	6842486	11493.46	60853	2527854	36.94
MANGALAM	EQ	15-Jun-2021	130.75	131.25	149.45	130.50	149.20	147.35	143.24	987136	1413.95	15419	478645	48.49
MANGCHEFER	EQ	15-Jun-2021	84.35	85.00	87.80	84.50	85.20	85.40	86.30	430390	371.43	4578	158370	36.80
MANGLMCEM	EQ	15-Jun-2021	311.75	311.75	322.80	309.65	318.20	319.35	317.44	81769	259.56	5076	42181	51.59
MANGTIMBER	EQ	15-Jun-2021	13.00	13.60	13.65	12.70	13.65	13.40	13.26	31396	4.16	126	28994	92.35
MANINDS	EQ	15-Jun-2021	111.55	112.35	114.30	111.20	111.95	111.95	112.71	335498	378.15	5069	123269	36.74
MANINFRA	EQ	15-Jun-2021	60.70	60.75	61.20	59.70	59.95	59.95	60.47	986704	596.65	4185	561323	56.89
MANUGRAPH	EQ	15-Jun-2021	15.20	15.20	15.75	14.75	15.30	15.15	15.23	14833	2.26	175	8606	58.02
MANXT50	EQ	15-Jun-2021	389.58	390.17	391.70	389.30	391.18	390.77	391.23	608	2.38	37	521	85.69
MARALOVER	EQ	15-Jun-2021	42.95	43.60	45.15	43.60	44.70	44.60	44.59	48822	21.77	435	37537	76.89
MARATHON	EQ	15-Jun-2021	70.10	71.00	73.35	68.85	72.90	71.55	71.80	53483	38.40	565	30288	56.63
MARICO	EQ	15-Jun-2021	494.80	495.00	511.55	494.80	506.90	506.15	506.54	4334086	21953.95	85155	1276655	29.46
MARINE	EQ	15-Jun-2021	70.00	70.75	71.50	68.60	68.90	69.05	69.88	1176688	822.27	7149	352352	29.94
MARKSANS	EQ	15-Jun-2021	94.55	95.40	96.40	88.25	88.60	88.90	93.00	30290991	28171.18	119829	6651316	21.96
MARSHALL	SM	15-Jun-2021	14.55	15.25	15.25	15.25	15.25	15.25	15.25	6000	0.92	2	6000	100.00
MARUTI	EQ	15-Jun-2021	7177.85	7181.15	7228.85	7156.30	7165.00	7166.25	7177.53	207625	14902.35	36310	89173	42.95
MASFIN	EQ	15-Jun-2021	891.50	900.00	907.95	893.00	893.00	898.30	900.45	9356	84.25	1730	5391	57.62
MASKINVEST	BE	15-Jun-2021	31.25	31.60	32.80	31.60	32.80	32.80	32.79	417	0.14	11	-	-
MASTEK	EQ	15-Jun-2021	2063.20	2079.00	2097.00	2055.00	2080.95	2076.70	2071.95	93852	1944.57	10593	41246	43.95
MATRIMONY	EQ	15-Jun-2021	968.50	980.90	1010.00	968.00	1010.00	986.85	988.75	54998	543.79	3114	41833	76.06
MAWANASUG	EQ	15-Jun-2021	67.45	68.55	68.80	64.10	64.10	64.20	65.36	302037	197.41	2177	205465	68.03
MAXHEALTH	EQ	15-Jun-2021	254.25	253.20	255.80	248.50	251.00	251.60	251.41	872121	2192.56	20751	459305	52.67
MAXIND	EQ	15-Jun-2021	71.20	71.60	71.60	69.90	70.00	70.20	70.59	353819	249.76	2123	220376	62.28
MAXVIL	EQ	15-Jun-2021	75.55	76.70	76.70	75.00	75.60	75.10	75.66	182407	138.01	2520	109608	60.09
MAYURUNIQ	EQ	15-Jun-2021	506.10	508.65	510.90	500.10	505.00	503.75	505.95	81648	413.10	4121	48135	58.95
MAZDA	EQ	15-Jun-2021	649.70	660.95	661.00	636.05	640.00	644.00	645.68	9712	62.71	791	4930	50.76
MAZDOCK	EQ	15-Jun-2021	256.40	258.00	266.40	255.00	255.80	256.00	260.66	2346843	6117.20	30120	690640	29.43
MBAPL	EQ	15-Jun-2021	116.85	124.00	127.00	117.50	117.50	118.85	122.01	32172	39.25	459	22859	71.05
MBECL	BE	15-Jun-2021	9.30	9.55	9.70	8.85	9.45	9.25	9.20	105911	9.75	166	-	-
MBLINFRA	EQ	15-Jun-2021	23.30	23.80	24.45	23.30	24.45	24.45	23.99	297690	71.43	1158	233032	78.28
MCDHOLDING	EQ	15-Jun-2021	64.55	67.75	67.75	61.35	64.60	65.55	65.50	482326	315.93	3043	316534	65.63
MCDOWELL-N	EQ	15-Jun-2021	647.75	651.00	659.00	646.95	651.00	652.75	653.85	1695689	11087.25	36086	663034	39.10
MCL	EQ	15-Jun-2021	90.60	97.70	97.70	89.00	92.80	91.75	93.82	119479	112.10	1312	79976	66.94
MCLEODRUSS	EQ	15-Jun-2021	39.05	39.50	40.50	37.10	37.10	37.30	38.51	1350752	520.22	3238	911806	67.50
MCX	EQ	15-Jun-2021	1554.75	1564.90	1566.20	1542.75	1547.05	1546.15	1552.24	112972	1753.59	9179	70720	62.60
MEGASOFT	BE	15-Jun-2021	12.80	12.80	13.00	12.50	12.90	12.85	12.80	74732	9.57	212	-	-
MELSTAR	BZ	15-Jun-2021	2.60	2.50	2.70	2.50	2.65	2.65	2.58	7858	0.20	16	-	-
MENONBE	EQ	15-Jun-2021	68.90	69.80	69.80	67.50	68.35	68.05	68.40	41264	28.23	949	27285	66.12
MEP	EQ	15-Jun-2021	25.20	25.20	27.45	25.00	26.75	26.65	26.45	1406700	372.12	3401	713759	50.74
MERCATOR	EQ	15-Jun-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.60	2622196	41.92	452	2456792	93.69
METALFORGE	BZ	15-Jun-2021	7.90	8.20	8.25	8.00	8.25	8.25	8.23	18757	1.54	64	-	-
METROPOLIS	EQ	15-Jun-2021	2991.50	3006.50	3039.05	2875.00	2900.00	2887.90	2948.34	117428	3462.18	12308	41727	35.53
MFSL	EQ	15-Jun-2021	1000.60	1010.20	1028.00	1002.00	1022.00	1024.70	1017.69	870593	8859.94	27619	275233	31.61
MGEL	EQ	15-Jun-2021	47.15	47.20	49.85	47.20	49.00	48.75	48.94	39039	19.11	349	26926	68.97
MGL	EQ	15-Jun-2021	1221.65	1227.80	1278.75	1220.00	1267.45	1265.80	1258.93	1993785	25100.33	73568	283986	14.24
MHHL	SM	15-Jun-2021	27.90	27.90	27.90	26.40	26.75	26.80	26.88	30000	8.06	9	24000	80.00
MHRIL	EQ	15-Jun-2021	257.10	259.30	274.20	257.10	269.00	267.65	268.01	2355630	6313.34	28180	1049288	44.54
MIDHANI	EQ	15-Jun-2021	216.65	218.80	221.85	211.50	213.00	212.60	216.88	3351784	7269.36	40100	1301882	38.84
MILTON	SM	15-Jun-2021	23.30	23.30	23.30	23.30	23.30	23.30	23.30	4400	1.03	1	4400	100.00
MINDACORP	EQ	15-Jun-2021	137.05	138.40	138.40	134.00	135.00	134.80	135.33	615976	833.60	7368	311587	50.58
MINDAIND	EQ	15-Jun-2021	610.25	612.70	641.40	610.00	635.00	637.40	630.35	1491789	9403.50	38011	436215	29.24
MINDSPACE	RR	15-Jun-2021	292.06	291.80	297.35	291.80	292.10	292.27	295.16	130400	384.89	418	110400	84.66
MINDTECK	EQ	15-Jun-2021	69.80	70.00	72.25	69.05	70.60	70.60	70.94	27017	19.17	562	15623	57.83
MINDTREE	EQ	15-Jun-2021	2467.70	2475.00	2487.55	2458.00	2468.90	2469.70	2474.29	273589	6769.38	23459	78754	28.79
MIRCELECTR	EQ	15-Jun-2021	19.60	19.60	19.70	18.65	18.65	18.65	18.88	1278224	241.35	1587	1040675	81.42
MIRZAINT	EQ	15-Jun-2021	57.20	57.60	58.60	56.70	57.00	57.10	57.74	781012	450.95	6863	289023	37.01
MITCON	SM	15-Jun-2021	34.75	36.45	36.45	36.45	36.45	36.45	36.45	2000	0.73	1	2000	100.00
MITTAL	EQ	15-Jun-2021	12.30	12.30	12.45	12.25	12.35	12.30	12.34	30142	3.72	219	26320	87.32
MMFL	EQ	15-Jun-2021	590.00	597.95	604.00	578.00	587.00	586.60	587.14	20180	118.49	1113	14924	73.95
MMP	EQ	15-Jun-2021	100.70	101.55	105.00	101.00	101.35	101.25	103.02	73499	75.72	1429	45258	61.58
MMTC	EQ	15-Jun-2021	58.20	58.20	60.60	57.55	60.25	59.80	59.05	6929078	4091.65	20542	2100334	30.31
MODIRUBBER	BE	15-Jun-2021	75.70	76.95	76.95	74.25	76.00	75.75	75.67	4470	3.38	63	-	-
MODISNME	EQ	15-Jun-2021	67.85	69.85	69.85	67.15	67.45	67.70	68.35	103156	70.51	1038	65413	63.41
MOHITIND	EQ	15-Jun-2021	11.35	11.90	11.90	11.60	11.90	11.90	11.88	22349	2.66	86	20939	93.69
MOHOTAIND	EQ	15-Jun-2021	8.15	8.30	8.30	8.00	8.15	8.10	8.19	55506	4.55	199	47413	85.42
MOIL	EQ	15-Jun-2021	191.45	192.00	193.70	188.25	189.20	188.95	191.17	628130	1200.82	7475	306682	48.82
MOKSH	EQ	15-Jun-2021	80.80	80.80	80.80	78.50	80.00	80.00	79.83	31631	25.25	97	24454	77.31
MOLDTECH	EQ	15-Jun-2021	59.15	60.00	60.00	58.10	58.50	58.55	58.80	34383	20.22	790	20954	60.94
MOLDTEKPP	E1	15-Jun-2021	355.40	370.10	379.90	331.55	346.75	351.20	357.55	3080	11.01	404	985	31.98
MOLDTKPAC	EQ	15-Jun-2021	493.10	500.00	503.00	492.70	497.55	497.60	497.42	189492	942.56	2339	159546	84.20
MOLDTKPAC	W1	15-Jun-2021	343.20	335.00	335.00	335.00	335.00	335.00	335.00	6	0.02	1	6	100.00
MONTECARLO	EQ	15-Jun-2021	311.25	312.80	312.80	305.05	307.85	307.05	309.50	45067	139.48	1649	23794	52.80
MORARJEE	EQ	15-Jun-2021	18.90	18.10	19.40	17.75	18.00	18.10	18.55	31165	5.78	291	16150	51.82
MOREPENLAB	EQ	15-Jun-2021	68.75	69.60	72.40	67.65	68.95	68.80	70.28	14386905	10110.80	47793	5406522	37.58
MOTHERSUMI	EQ	15-Jun-2021	245.25	246.50	248.55	244.60	245.80	245.95	246.60	5018694	12376.10	50650	1711149	34.10
MOTILALOFS	EQ	15-Jun-2021	799.65	806.00	825.90	800.00	812.00	810.95	814.18	645753	5257.57	22615	232100	35.94
MOTOGENFIN	EQ	15-Jun-2021	21.60	21.60	22.15	21.30	22.05	22.00	21.88	31671	6.93	160	21631	68.30
MPHASIS	EQ	15-Jun-2021	1994.75	1994.00	2071.05	1990.00	2059.90	2061.45	2037.84	842577	17170.40	55851	294857	34.99
MPSLTD	EQ	15-Jun-2021	552.30	556.40	560.10	553.55	555.00	555.20	556.34	8382	46.63	894	4486	53.52
MRF	EQ	15-Jun-2021	82476.85	82530.50	83357.75	81950.00	82829.90	82862.70	82689.04	12061	9973.12	7625	3564	29.55
MRO-TEK	EQ	15-Jun-2021	28.35	27.55	29.00	27.35	28.55	28.55	28.06	3915	1.10	137	3264	83.37
MRPL	EQ	15-Jun-2021	51.35	51.45	56.60	51.35	54.80	54.85	54.62	34898018	19062.84	79823	7803088	22.36
MSPL	BE	15-Jun-2021	11.75	12.10	12.30	11.75	11.90	12.00	11.97	318680	38.15	545	-	-
MSTCLTD	EQ	15-Jun-2021	267.75	269.10	280.00	268.50	271.90	269.80	273.09	785328	2144.62	18451	276141	35.16
MTARTECH	EQ	15-Jun-2021	1010.35	1013.90	1035.00	1013.90	1024.00	1021.20	1023.86	95147	974.17	8568	47072	49.47
MTEDUCARE	EQ	15-Jun-2021	10.65	10.85	12.75	10.50	12.75	12.75	12.18	3674406	447.39	4732	1688194	45.94
MTNL	EQ	15-Jun-2021	21.00	21.25	21.75	20.95	21.10	21.00	21.24	2090931	444.16	4044	721617	34.51
MUKANDENGG	BE	15-Jun-2021	18.05	18.95	18.95	18.35	18.95	18.95	18.56	1980	0.37	13	-	-
MUKANDLTD	BE	15-Jun-2021	117.60	117.20	122.00	117.20	118.00	118.00	118.93	30727	36.54	246	-	-
MUKANDLTD	P1	15-Jun-2021	5.55	5.55	5.90	5.55	5.90	5.90	5.90	121	0.01	4	121	100.00
MUKTAARTS	EQ	15-Jun-2021	37.40	37.90	38.40	37.15	37.30	37.30	37.62	22113	8.32	267	16686	75.46
MUNJALAU	EQ	15-Jun-2021	69.95	70.20	70.45	68.70	69.55	69.85	69.82	727216	507.73	4759	264859	36.42
MUNJALSHOW	EQ	15-Jun-2021	160.65	160.70	164.00	159.75	161.25	161.80	162.07	90381	146.48	2229	46440	51.38
MURUDCERA	EQ	15-Jun-2021	26.55	26.95	27.10	26.10	26.75	26.45	26.54	78640	20.87	897	50909	64.74
MUTHOOTCAP	EQ	15-Jun-2021	420.10	420.00	428.30	420.00	425.95	426.35	424.82	38518	163.63	1983	20814	54.04
MUTHOOTFIN	EQ	15-Jun-2021	1503.50	1522.00	1523.05	1500.00	1516.80	1516.75	1512.03	1280198	19356.97	40865	530777	41.46
N100	EQ	15-Jun-2021	1011.52	1023.90	1024.00	1015.50	1021.80	1021.86	1019.42	37147	378.69	2344	25767	69.36
NABARD	N2	15-Jun-2021	1247.90	1248.50	1248.50	1242.00	1242.00	1243.35	1248.21	1061	13.24	8	1050	98.96
NACLIND	EQ	15-Jun-2021	78.80	80.00	81.70	77.50	78.50	78.00	79.48	187158	148.75	2211	114366	61.11
NAGAFERT	EQ	15-Jun-2021	9.15	9.25	9.30	9.00	9.15	9.15	9.19	581042	53.41	999	361966	62.30
NAGREEKEXP	EQ	15-Jun-2021	26.80	27.05	29.45	26.80	29.45	29.45	28.92	42727	12.36	311	29865	69.90
NAHARCAP	EQ	15-Jun-2021	157.80	160.10	162.75	156.25	157.00	157.10	159.12	53382	84.94	2398	25396	47.57
NAHARINDUS	EQ	15-Jun-2021	74.05	74.10	76.75	74.10	75.25	75.45	75.63	91963	69.56	753	71586	77.84
NAHARPOLY	EQ	15-Jun-2021	159.20	159.20	165.20	158.20	161.00	159.55	161.30	82940	133.78	2443	34406	41.48
NAHARSPING	EQ	15-Jun-2021	170.85	175.70	179.35	173.40	179.35	179.35	179.00	74183	132.79	366	66994	90.31
NAM-INDIA	EQ	15-Jun-2021	371.50	371.85	374.30	369.50	372.00	372.10	371.88	564582	2099.58	6930	263202	46.62
NANDANI	SM	15-Jun-2021	34.15	35.85	35.85	35.80	35.85	35.85	35.84	45000	16.13	9	40000	88.89
NATCOPHARM	EQ	15-Jun-2021	1104.30	1114.25	1126.90	1098.00	1100.00	1107.30	1113.02	595414	6627.10	18812	296145	49.74
NATHBIOGEN	EQ	15-Jun-2021	402.85	402.90	419.15	402.90	410.50	407.30	412.69	41352	170.65	2483	17258	41.73
NATIONALUM	EQ	15-Jun-2021	71.80	72.20	72.45	71.30	71.65	71.85	71.90	11165235	8027.44	38294	5179767	46.39
NAUKRI	EQ	15-Jun-2021	4684.30	4712.00	4910.00	4700.00	4897.90	4896.50	4853.53	1138759	55269.96	90385	207207	18.20
NAVINFLUOR	EQ	15-Jun-2021	3369.90	3389.90	3417.90	3344.00	3352.10	3354.95	3377.42	122797	4147.37	11738	30430	24.78
NAVKARCORP	EQ	15-Jun-2021	41.85	42.15	42.75	41.80	42.00	41.90	42.22	484820	204.71	2324	271701	56.04
NAVNETEDUL	EQ	15-Jun-2021	92.30	92.80	95.60	92.50	94.15	94.25	94.23	937148	883.05	6963	580754	61.97
NAZARA	EQ	15-Jun-2021	1690.70	1699.85	1703.10	1675.00	1679.80	1679.15	1689.09	135347	2286.13	9226	90219	66.66
NBCC	EQ	15-Jun-2021	57.35	57.80	59.15	57.25	57.45	57.65	57.98	39778859	23064.94	89847	10573149	26.58
NBIFIN	EQ	15-Jun-2021	2287.05	2287.05	2345.00	2255.50	2317.20	2319.10	2322.47	3106	72.14	1408	648	20.86
NBVENTURES	EQ	15-Jun-2021	117.45	120.00	124.00	115.65	117.15	117.35	120.24	2942572	3538.11	27941	1287459	43.75
NCC	EQ	15-Jun-2021	91.75	92.25	93.20	89.70	89.90	89.90	91.22	7259554	6622.09	34527	3999536	55.09
NCLIND	EQ	15-Jun-2021	207.60	209.00	220.40	208.90	217.00	216.35	216.39	762549	1650.10	12994	372564	48.86
NCPSESDL24	EQ	15-Jun-2021	105.42	105.38	105.40	105.29	105.29	105.30	105.35	90088	94.91	75	90084	100.00
NDGL	EQ	15-Jun-2021	1046.95	1008.00	1055.35	990.00	999.00	996.45	1020.85	1408	14.37	245	820	58.24
NDL	BE	15-Jun-2021	46.70	46.70	47.35	46.35	46.45	46.65	46.73	19763	9.23	118	-	-
NDRAUTO	EQ	15-Jun-2021	219.15	226.00	226.00	214.55	218.45	217.05	218.38	13996	30.56	639	5121	36.59
NDTV	EQ	15-Jun-2021	71.25	72.90	73.90	71.35	71.45	71.55	72.28	80101	57.90	867	50470	63.01
NECCLTD	EQ	15-Jun-2021	12.75	12.70	12.95	12.55	12.60	12.65	12.76	68759	8.77	257	51816	75.36
NECLIFE	EQ	15-Jun-2021	41.90	42.25	43.40	41.05	41.55	41.70	42.19	2265398	955.79	9413	919099	40.57
NELCAST	EQ	15-Jun-2021	75.90	77.25	79.00	74.80	77.95	77.55	76.89	883672	679.47	12739	152523	17.26
NELCO	EQ	15-Jun-2021	267.80	269.75	277.95	266.60	269.30	269.45	270.81	328466	889.52	7845	122291	37.23
NEOGEN	EQ	15-Jun-2021	849.85	856.00	870.00	850.20	867.00	861.75	858.07	94653	812.19	7466	46225	48.84
NESCO	EQ	15-Jun-2021	574.90	580.00	584.05	573.65	574.00	574.40	578.33	50240	290.56	2502	26622	52.99
NESTLEIND	EQ	15-Jun-2021	17577.50	17646.00	17710.00	17511.00	17710.00	17684.80	17672.28	47196	8340.61	12146	25331	53.67
NETF	EQ	15-Jun-2021	194.25	195.09	195.09	195.09	195.09	195.09	195.09	152	0.30	19	152	100.00
NETFCONSUM	EQ	15-Jun-2021	67.86	68.97	69.51	67.20	68.12	68.67	68.18	3719	2.54	147	3335	89.67
NETFDIVOPP	EQ	15-Jun-2021	41.39	40.15	42.63	40.08	40.50	40.50	40.66	8674	3.53	203	5269	60.74
NETFGILT5Y	EQ	15-Jun-2021	48.61	48.55	48.55	48.42	48.42	48.42	48.42	53	0.03	4	53	100.00
NETFIT	EQ	15-Jun-2021	28.70	29.46	29.46	28.68	28.88	28.82	28.88	296528	85.63	2248	205145	69.18
NETFLTGILT	EQ	15-Jun-2021	22.61	22.66	22.66	22.53	22.60	22.59	22.59	21918	4.95	109	15272	69.68
NETFMID150	EQ	15-Jun-2021	103.59	104.79	104.87	103.65	103.76	103.95	104.19	54027	56.29	848	35488	65.69
NETFNIF100	EQ	15-Jun-2021	165.72	166.96	195.00	164.00	166.50	166.79	167.22	2971	4.97	159	2382	80.18
NETFNV20	EQ	15-Jun-2021	87.38	87.50	87.85	87.11	87.55	87.55	87.64	10129	8.88	86	10104	99.75
NETWORK18	EQ	15-Jun-2021	55.45	55.40	57.00	54.35	55.05	55.00	55.57	3586160	1992.71	10971	1502004	41.88
NEULANDLAB	BE	15-Jun-2021	2107.15	2107.15	2139.40	2070.00	2090.00	2079.15	2099.37	20067	421.28	1322	-	-
NEWGEN	EQ	15-Jun-2021	458.30	489.90	511.95	475.10	499.50	499.25	495.89	1620946	8038.16	94153	555189	34.25
NEXTMEDIA	EQ	15-Jun-2021	6.20	6.50	6.50	6.00	6.50	6.30	6.24	78562	4.90	111	38688	49.25
NFL	EQ	15-Jun-2021	66.95	67.50	68.65	67.10	67.30	67.25	67.78	1671738	1133.13	7601	697219	41.71
NH	EQ	15-Jun-2021	485.20	487.80	491.00	481.00	481.95	482.75	484.99	113986	552.82	4421	39916	35.02
NHAI	N1	15-Jun-2021	1082.80	1082.50	1083.90	1082.50	1082.56	1082.56	1082.68	28262	305.99	47	24833	87.87
NHAI	N2	15-Jun-2021	1277.03	1279.00	1281.79	1243.25	1269.00	1262.33	1266.55	8564	108.47	84	5287	61.74
NHAI	N4	15-Jun-2021	1157.70	1157.70	1172.00	1157.70	1172.00	1172.00	1158.94	301	3.49	4	301	100.00
NHAI	N6	15-Jun-2021	1290.06	1290.00	1291.00	1287.10	1287.10	1287.10	1288.94	1121	14.45	20	1096	97.77
NHAI	N8	15-Jun-2021	1158.89	1136.01	1136.01	1132.17	1132.17	1132.17	1132.96	200	2.27	3	200	100.00
NHAI	N9	15-Jun-2021	1243.00	1235.02	1235.02	1235.01	1235.02	1235.02	1235.01	235	2.90	3	235	100.00
NHAI	NA	15-Jun-2021	1240.02	1242.00	1242.02	1240.11	1241.00	1240.97	1241.49	1744	21.65	13	1519	87.10
NHAI	ND	15-Jun-2021	1274.01	1275.60	1275.60	1275.60	1275.60	1275.60	1275.60	2	0.03	1	2	100.00
NHAI	NE	15-Jun-2021	1281.00	1276.05	1280.00	1275.60	1276.01	1276.01	1276.23	3704	47.27	60	3349	90.42
NHBTF2014	N2	15-Jun-2021	6750.00	6480.00	6480.00	6480.00	6480.00	6480.00	6480.00	442	28.64	2	442	100.00
NHBTF2014	N5	15-Jun-2021	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	72	4.68	3	72	100.00
NHBTF2014	N6	15-Jun-2021	7263.78	7251.00	7260.00	7251.00	7256.00	7256.00	7252.40	78	5.66	7	67	85.90
NHBTF2023	N6	15-Jun-2021	6547.00	6547.00	6547.00	6547.00	6547.00	6547.00	6547.00	20	1.31	1	20	100.00
NHPC	EQ	15-Jun-2021	26.85	27.05	27.20	26.95	27.10	27.10	27.09	12044701	3262.69	16955	5280769	43.84
NHPC	N4	15-Jun-2021	1132.00	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	100	1.13	1	100	100.00
NHPC	N5	15-Jun-2021	1270.00	1295.00	1298.75	1294.71	1294.71	1294.71	1296.49	24	0.31	10	24	100.00
NHPC	N6	15-Jun-2021	1406.50	1431.00	1431.00	1431.00	1431.00	1431.00	1431.00	10	0.14	10	10	100.00
NIACL	EQ	15-Jun-2021	166.85	167.50	169.20	163.95	166.25	165.90	167.21	538798	900.94	7031	246472	45.74
NIBL	BE	15-Jun-2021	22.50	22.75	23.10	21.70	21.70	22.35	22.35	33373	7.46	156	-	-
NIFTYBEES	EQ	15-Jun-2021	169.56	173.98	174.40	169.00	170.17	170.27	170.25	720652	1226.88	14766	442065	61.34
NIITLTD	EQ	15-Jun-2021	276.00	271.50	282.80	271.50	275.00	275.35	278.08	1376804	3828.66	25126	266838	19.38
NILAINFRA	EQ	15-Jun-2021	5.50	5.40	6.00	5.35	5.95	5.80	5.63	995303	56.03	1249	572567	57.53
NILASPACES	EQ	15-Jun-2021	1.80	1.80	1.95	1.80	1.95	1.95	1.91	1109351	21.22	507	651600	58.74
NILKAMAL	EQ	15-Jun-2021	2248.95	2269.50	2270.00	2220.00	2236.50	2232.55	2235.37	17659	394.74	2162	9578	54.24
NIPPOBATRY	EQ	15-Jun-2021	990.70	994.95	1010.00	982.05	1000.50	992.85	994.46	4192	41.69	472	2518	60.07
NIRAJ	EQ	15-Jun-2021	42.35	43.25	43.25	42.25	42.80	42.60	42.65	4057	1.73	109	2648	65.27
NITCO	EQ	15-Jun-2021	31.45	29.95	31.00	29.90	29.90	29.90	30.12	436898	131.58	1514	276705	63.33
NITINFIRE	BZ	15-Jun-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.23	1045553	12.86	428	-	-
NITINSPIN	EQ	15-Jun-2021	125.65	126.00	130.00	124.60	125.30	125.40	128.05	666081	852.92	5986	373075	56.01
NITIRAJ	EQ	15-Jun-2021	52.10	54.45	54.50	52.55	52.65	52.65	52.92	1291	0.68	37	987	76.45
NKIND	BE	15-Jun-2021	28.00	29.00	29.40	29.00	29.40	29.40	29.37	897	0.26	11	-	-
NLCINDIA	EQ	15-Jun-2021	63.55	63.75	64.70	63.20	63.60	63.45	63.88	2952565	1886.17	13451	1305360	44.21
NMDC	EQ	15-Jun-2021	185.80	186.00	187.20	180.05	180.60	180.90	183.14	20234758	37057.20	83919	5537027	27.36
NOCIL	EQ	15-Jun-2021	204.00	206.00	209.00	201.80	205.40	205.25	205.57	964747	1983.24	14853	394491	40.89
NOIDATOLL	EQ	15-Jun-2021	7.90	8.15	8.25	7.70	8.05	7.95	8.06	603903	48.67	793	504768	83.58
NOVARTIND	EQ	15-Jun-2021	941.25	937.00	998.00	892.05	920.00	924.10	945.15	563425	5325.22	32063	122885	21.81
NPBET	EQ	15-Jun-2021	180.04	182.00	219.98	182.00	189.05	191.87	193.99	20380	39.53	524	11524	56.55
NRAIL	EQ	15-Jun-2021	225.10	225.50	235.90	224.20	228.95	230.10	229.92	79399	182.55	3392	37332	47.02
NRBBEARING	EQ	15-Jun-2021	129.55	131.00	132.20	126.05	130.80	129.90	130.12	481937	627.10	8857	280337	58.17
NSIL	EQ	15-Jun-2021	1731.40	1732.35	1754.00	1716.00	1725.00	1732.05	1731.73	287	4.97	108	203	70.73
NTPC	EQ	15-Jun-2021	118.20	118.20	118.95	117.60	117.70	117.80	118.22	8148417	9633.24	41946	3312118	40.65
NTPC	N1	15-Jun-2021	1173.99	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	6353	74.33	2	6353	100.00
NTPC	N5	15-Jun-2021	1296.14	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	47	0.61	1	47	100.00
NTPC	N6	15-Jun-2021	1446.14	1437.00	1440.00	1434.20	1440.00	1440.00	1438.19	2758	39.67	47	1656	60.04
NTPC	N7	15-Jun-2021	13.73	13.70	13.98	13.70	13.74	13.74	13.74	21419	2.94	121	20893	97.54
NTPC	NB	15-Jun-2021	1151.10	1152.11	1152.11	1152.11	1152.11	1152.11	1152.11	78	0.90	1	78	100.00
NTPC	NC	15-Jun-2021	1238.01	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	1	0.01	1	1	100.00
NTPC	ND	15-Jun-2021	1348.58	1350.00	1350.00	1348.51	1348.76	1348.76	1348.73	69	0.93	3	69	100.00
NUCLEUS	EQ	15-Jun-2021	583.90	600.00	614.65	592.05	604.10	604.70	602.47	269347	1622.72	11420	145496	54.02
NURECA	EQ	15-Jun-2021	1589.10	1618.95	1618.95	1525.00	1549.00	1551.75	1557.79	48619	757.38	4536	26104	53.69
NXTDIGITAL	EQ	15-Jun-2021	495.80	495.00	496.75	491.00	493.90	493.70	494.62	8361	41.36	624	6867	82.13
OAL	EQ	15-Jun-2021	784.15	785.00	794.55	783.00	783.00	783.60	785.79	25499	200.37	2262	18421	72.24
OBEROIRLTY	EQ	15-Jun-2021	655.45	661.75	667.55	646.45	650.00	653.00	659.09	386132	2544.97	12158	159418	41.29
OCCL	EQ	15-Jun-2021	1133.35	1142.70	1147.90	1116.00	1135.00	1123.55	1136.63	11524	130.98	1683	7078	61.42
OFSS	EQ	15-Jun-2021	3675.95	3708.40	3794.00	3683.90	3733.00	3749.35	3762.28	186676	7023.28	19414	97018	51.97
OIL	EQ	15-Jun-2021	143.30	145.50	150.85	144.50	148.95	149.00	148.01	3786471	5604.21	33863	796249	21.03
OILCOUNTUB	BE	15-Jun-2021	7.20	7.15	7.15	7.00	7.00	7.00	7.04	200	0.01	5	-	-
OLECTRA	EQ	15-Jun-2021	187.65	189.50	189.80	184.45	185.80	185.70	187.27	304729	570.67	4371	183932	60.36
OMAXAUTO	EQ	15-Jun-2021	50.20	50.65	60.20	49.80	60.20	60.20	57.82	1775330	1026.51	12824	534826	30.13
OMAXE	EQ	15-Jun-2021	82.60	82.30	85.00	82.05	83.35	83.75	83.75	122632	102.71	1510	82577	67.34
OMINFRAL	EQ	15-Jun-2021	27.20	27.35	27.65	26.50	26.80	26.80	26.96	199012	53.65	912	149366	75.05
OMKARCHEM	BE	15-Jun-2021	9.10	8.80	9.55	8.65	9.55	9.55	9.37	25587	2.40	52	-	-
ONEPOINT	BE	15-Jun-2021	22.55	23.60	23.65	21.45	23.65	23.65	23.37	37488	8.76	152	-	-
ONGC	EQ	15-Jun-2021	124.80	125.60	128.50	124.85	125.75	125.35	126.76	32779493	41551.69	128447	6745112	20.58
ONMOBILE	EQ	15-Jun-2021	123.15	124.15	124.65	120.80	121.25	121.25	122.32	578815	708.01	6809	336113	58.07
ONWARDTEC	BE	15-Jun-2021	188.45	187.00	191.70	186.55	190.00	189.80	188.96	32070	60.60	429	-	-
OPTIEMUS	BE	15-Jun-2021	129.85	130.00	132.90	127.00	128.55	128.55	130.31	30024	39.12	320	-	-
OPTOCIRCUI	BE	15-Jun-2021	4.75	4.80	4.80	4.65	4.75	4.75	4.74	475885	22.55	441	-	-
ORBTEXP	EQ	15-Jun-2021	68.30	69.30	71.80	68.90	69.80	69.90	70.27	41374	29.07	992	21571	52.14
ORCHPHARMA	EQ	15-Jun-2021	1289.65	1289.65	1418.60	1243.15	1360.00	1353.95	1338.72	10679	142.96	1713	4540	42.51
ORICONENT	EQ	15-Jun-2021	25.95	26.25	26.50	24.75	24.90	24.85	25.25	249498	63.00	938	181295	72.66
ORIENTABRA	EQ	15-Jun-2021	26.40	26.50	27.30	26.20	26.50	26.25	26.67	100637	26.84	708	61867	61.48
ORIENTALTL	EQ	15-Jun-2021	9.80	10.00	10.20	9.50	9.85	9.85	9.85	95865	9.44	434	55369	57.76
ORIENTBELL	EQ	15-Jun-2021	326.20	326.20	329.55	318.10	319.90	319.30	322.14	26399	85.04	1080	16918	64.09
ORIENTCEM	EQ	15-Jun-2021	134.75	135.00	139.00	122.60	131.00	133.75	136.33	461867	629.67	5592	268976	58.24
ORIENTELEC	EQ	15-Jun-2021	313.60	317.10	319.00	314.15	317.90	316.85	317.06	417906	1325.02	13225	230944	55.26
ORIENTHOT	EQ	15-Jun-2021	39.05	39.80	39.85	39.00	39.45	39.25	39.43	163621	64.51	1276	106386	65.02
ORIENTLTD	EQ	15-Jun-2021	91.55	92.95	93.00	85.15	90.00	89.90	89.47	37191	33.28	870	21547	57.94
ORIENTPPR	EQ	15-Jun-2021	27.65	27.85	29.50	27.70	28.75	28.75	28.73	4666185	1340.53	7853	1643699	35.23
ORIENTREF	EQ	15-Jun-2021	310.00	313.00	314.00	307.15	309.00	308.35	310.02	91019	282.18	3854	48914	53.74
ORISSAMINE	EQ	15-Jun-2021	3195.60	3219.75	3426.90	3213.70	3305.00	3309.30	3331.87	38942	1297.50	6132	14869	38.18
ORTEL	BZ	15-Jun-2021	1.40	1.40	1.40	1.40	1.40	1.40	1.40	4581	0.06	9	-	-
ORTINLAB	EQ	15-Jun-2021	31.35	32.45	32.45	29.05	30.20	30.25	30.73	155491	47.78	1943	84125	54.10
OSIAHYPER	SM	15-Jun-2021	173.00	173.00	173.00	173.00	173.00	173.00	173.00	800	1.38	2	800	100.00
OSWALAGRO	EQ	15-Jun-2021	14.50	14.65	14.95	14.25	14.45	14.40	14.69	404213	59.37	1267	283764	70.20
PAEL	BZ	15-Jun-2021	8.00	7.80	8.40	7.80	8.05	8.15	8.10	5771	0.47	30	-	-
PAGEIND	EQ	15-Jun-2021	30164.70	30450.00	30450.00	29992.05	30054.00	30046.35	30187.82	14542	4389.91	5824	6968	47.92
PAISALO	EQ	15-Jun-2021	613.10	612.05	617.25	606.40	614.55	615.75	612.77	135953	833.08	2359	74208	54.58
PALASHSECU	EQ	15-Jun-2021	83.00	86.00	87.15	83.50	83.55	83.90	85.99	16159	13.90	219	14312	88.57
PALREDTEC	EQ	15-Jun-2021	143.20	145.00	151.00	138.00	151.00	148.30	142.78	29285	41.81	783	13097	44.72
PANACEABIO	EQ	15-Jun-2021	395.15	395.00	403.45	388.30	390.50	390.30	396.08	273166	1081.95	9801	106273	38.90
PANACHE	EQ	15-Jun-2021	60.05	59.15	69.75	59.15	63.80	64.05	65.59	249175	163.43	2992	101822	40.86
PANAMAPET	EQ	15-Jun-2021	231.55	233.50	243.90	233.50	242.00	241.95	240.12	489572	1175.57	11831	236973	48.40
PANSARI	SM	15-Jun-2021	54.00	54.00	56.00	52.40	53.00	53.00	54.99	126000	69.29	14	126000	100.00
PAR	SM	15-Jun-2021	81.90	82.60	82.60	77.85	77.85	77.85	79.37	38000	30.16	18	34000	89.47
PARACABLES	EQ	15-Jun-2021	13.15	13.15	13.60	13.00	13.15	13.10	13.26	939700	124.60	2802	568753	60.52
PARAGMILK	EQ	15-Jun-2021	138.50	139.90	147.50	139.00	146.60	146.10	144.82	2286847	3311.79	23704	904206	39.54
PARSVNATH	EQ	15-Jun-2021	14.60	14.65	15.25	13.90	15.10	14.80	14.54	694154	100.90	1214	405894	58.47
PASHUPATI	SM	15-Jun-2021	75.00	60.20	76.00	60.20	74.95	74.95	75.35	49600	37.38	8	44800	90.32
PATELENG	EQ	15-Jun-2021	14.75	14.90	15.70	14.75	14.80	14.85	15.08	3512601	529.63	3707	2028481	57.75
PATINTLOG	EQ	15-Jun-2021	27.95	28.30	29.15	28.00	28.10	28.10	28.47	148094	42.17	741	81423	54.98
PATSPINLTD	BE	15-Jun-2021	6.70	6.70	7.00	6.45	6.80	6.80	6.79	16554	1.12	102	-	-
PAVNAIND	SM	15-Jun-2021	166.00	167.05	178.00	167.05	178.00	173.50	172.70	8000	13.82	10	7200	90.00
PBAINFRA	EQ	15-Jun-2021	12.45	13.65	13.65	13.65	13.65	13.65	13.65	8393	1.15	9	8393	100.00
PCJEWELLER	EQ	15-Jun-2021	26.60	26.75	28.20	25.20	27.05	27.15	27.32	3531527	964.87	7963	1500978	42.50
PDMJEPAPER	EQ	15-Jun-2021	31.20	31.80	36.40	31.00	35.00	34.90	34.47	1620529	558.57	7333	635237	39.20
PDSMFL	EQ	15-Jun-2021	972.20	989.95	1005.90	962.25	975.50	971.00	980.24	7161	70.19	522	5480	76.53
PEARLPOLY	EQ	15-Jun-2021	18.75	18.80	19.50	18.75	19.00	18.95	19.14	32412	6.20	212	22748	70.18
PEL	EQ	15-Jun-2021	2218.60	2232.00	2268.60	2201.05	2219.00	2217.05	2230.98	892965	19921.88	38017	104519	11.70
PENIND	EQ	15-Jun-2021	28.40	28.40	29.25	27.50	27.70	27.80	28.43	1921117	546.19	4855	1188150	61.85
PENINLAND	BE	15-Jun-2021	11.15	11.70	11.70	10.70	11.70	11.70	11.37	626244	71.23	893	-	-
PENTAGOLD	SM	15-Jun-2021	81.85	85.90	85.90	85.90	85.90	85.90	85.90	3000	2.58	1	3000	100.00
PERSISTENT	EQ	15-Jun-2021	2524.45	2526.70	2556.00	2520.00	2520.00	2542.20	2546.15	116026	2954.20	17716	63287	54.55
PETRONET	EQ	15-Jun-2021	232.75	233.60	235.15	232.40	232.85	233.15	233.62	4321316	10095.25	77635	2567638	59.42
PFC	EQ	15-Jun-2021	129.55	130.00	132.90	127.50	127.75	127.85	129.96	16081389	20898.79	73363	4183256	26.01
PFC	N4	15-Jun-2021	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	45	0.49	1	45	100.00
PFC	N5	15-Jun-2021	1243.07	1257.70	1257.70	1245.00	1245.00	1245.00	1250.01	29578	369.73	6	29577	100.00
PFC	N6	15-Jun-2021	1143.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	25	0.29	1	25	100.00
PFC	N8	15-Jun-2021	1450.00	1449.50	1449.50	1441.00	1441.00	1446.59	1446.84	321	4.64	21	321	100.00
PFIZER	EQ	15-Jun-2021	5560.40	5590.00	5594.00	5488.00	5495.95	5499.80	5514.95	47290	2608.02	6663	17433	36.86
PFOCUS	BE	15-Jun-2021	63.30	62.00	63.30	61.50	62.50	62.25	62.37	14349	8.95	110	-	-
PFS	EQ	15-Jun-2021	19.15	19.70	20.75	19.60	20.50	20.30	20.28	5233901	1061.44	7920	2498071	47.73
PGEL	EQ	15-Jun-2021	416.50	417.00	432.25	411.25	416.50	415.40	424.51	34906	148.18	1009	25282	72.43
PGHH	EQ	15-Jun-2021	13023.10	13035.90	13199.00	13035.90	13134.00	13152.25	13110.82	1919	251.60	1085	1054	54.92
PGHL	EQ	15-Jun-2021	5787.75	5812.55	5848.00	5790.70	5801.00	5806.15	5811.88	7099	412.59	1750	4672	65.81
PGIL	EQ	15-Jun-2021	209.95	213.25	228.75	210.25	227.00	225.65	223.78	22441	50.22	557	14851	66.18
PGINVIT	IV	15-Jun-2021	113.99	114.00	114.98	113.71	113.90	113.87	114.00	793500	904.56	2292	757200	95.43
PHILIPCARB	EQ	15-Jun-2021	230.50	231.00	240.00	231.00	234.55	234.85	236.48	1476045	3490.50	18846	461355	31.26
PHOENIXLTD	EQ	15-Jun-2021	819.65	826.80	833.80	813.50	816.25	819.40	823.24	107316	883.47	12951	60356	56.24
PIDILITIND	EQ	15-Jun-2021	2114.95	2118.00	2150.90	2118.00	2138.50	2137.15	2138.01	459349	9820.91	23141	148293	32.28
PIGL	SM	15-Jun-2021	74.10	70.40	70.40	70.40	70.40	70.40	70.40	4000	2.82	1	4000	100.00
PIIND	EQ	15-Jun-2021	2798.90	2826.00	2928.65	2804.40	2885.00	2882.90	2883.04	451675	13021.97	32550	138633	30.69
PILANIINVS	EQ	15-Jun-2021	1959.20	1959.00	2010.00	1939.10	1945.00	1944.30	1956.84	17197	336.52	1512	9188	53.43
PILITA	EQ	15-Jun-2021	10.05	10.15	11.00	9.70	9.80	9.75	10.08	13768027	1388.33	8525	3708669	26.94
PIONDIST	EQ	15-Jun-2021	131.70	131.00	133.65	130.05	132.00	131.70	132.33	24309	32.17	435	15199	62.52
PIONEEREMB	EQ	15-Jun-2021	57.15	56.75	58.55	55.50	56.00	56.05	56.94	187011	106.48	2504	83596	44.70
PITTIENG	EQ	15-Jun-2021	107.15	108.00	117.85	106.60	117.85	115.35	112.79	1158146	1306.22	10692	586679	50.66
PKTEA	BE	15-Jun-2021	247.90	260.25	260.25	260.25	260.25	260.25	260.25	3380	8.80	32	-	-
PLASTIBLEN	EQ	15-Jun-2021	246.65	248.45	263.40	245.70	248.45	247.65	253.65	276869	702.29	11053	166081	59.99
PNB	EQ	15-Jun-2021	43.05	42.90	43.25	42.30	42.40	42.40	42.70	72824813	31099.82	100644	21616082	29.68
PNBGILTS	EQ	15-Jun-2021	79.65	80.40	82.50	80.00	81.50	81.45	81.65	741064	605.08	4530	312914	42.22
PNBHOUSING	BE	15-Jun-2021	775.00	740.10	770.00	736.25	736.25	736.25	742.03	176041	1306.27	4306	-	-
PNC	BE	15-Jun-2021	42.70	43.00	43.00	41.60	41.60	41.75	42.10	13742	5.79	159	-	-
PNCINFRA	EQ	15-Jun-2021	251.95	254.50	255.70	245.10	249.25	246.80	250.40	389190	974.54	9975	248513	63.85
PODDARHOUS	EQ	15-Jun-2021	182.70	182.70	185.00	182.70	184.60	184.60	184.33	3464	6.39	148	2666	76.96
PODDARMENT	EQ	15-Jun-2021	240.60	240.00	245.50	239.00	243.20	242.45	243.51	11557	28.14	684	8736	75.59
POKARNA	EQ	15-Jun-2021	395.75	398.90	416.80	395.10	400.55	402.05	404.82	146939	594.84	5456	86451	58.83
POLYCAB	EQ	15-Jun-2021	1815.90	1816.00	1878.60	1815.00	1868.00	1864.65	1848.87	536279	9915.11	17316	280076	52.23
POLYMED	EQ	15-Jun-2021	950.95	944.00	979.95	940.00	940.15	945.65	957.64	177550	1700.30	15983	82101	46.24
POLYPLEX	EQ	15-Jun-2021	1328.85	1338.00	1349.95	1322.80	1328.05	1333.10	1337.64	100968	1350.59	5681	36822	36.47
PONNIERODE	EQ	15-Jun-2021	220.15	229.00	229.00	223.00	225.35	226.30	225.96	60996	137.83	2688	22957	37.64
POWERGRID	EQ	15-Jun-2021	248.70	250.55	251.50	247.05	247.60	247.60	248.93	8452513	21040.59	52591	3852211	45.57
POWERINDIA	EQ	15-Jun-2021	1839.05	1848.00	1866.05	1814.15	1819.00	1818.55	1834.72	15777	289.46	2665	10236	64.88
POWERMECH	EQ	15-Jun-2021	704.95	703.70	743.00	703.65	714.80	713.70	723.18	134875	975.39	6826	50614	37.53
PPAP	EQ	15-Jun-2021	226.90	228.00	238.15	227.70	235.95	233.95	233.44	88516	206.63	3677	43288	48.90
PPL	EQ	15-Jun-2021	177.50	178.85	179.45	174.45	175.95	175.95	176.60	151806	268.09	5932	67135	44.22
PRAENG	EQ	15-Jun-2021	11.90	11.90	12.85	11.65	12.15	12.20	12.45	1158132	144.14	2084	411454	35.53
PRAJIND	BE	15-Jun-2021	369.60	370.00	376.95	365.00	368.00	366.25	368.59	499270	1840.27	14083	-	-
PRAKASH	EQ	15-Jun-2021	82.90	83.50	84.65	81.20	82.10	82.05	83.35	1451132	1209.53	8445	792592	54.62
PRAKASHSTL	BE	15-Jun-2021	1.15	1.15	1.15	1.10	1.10	1.10	1.11	408213	4.54	300	-	-
PRAXIS	EQ	15-Jun-2021	45.60	44.70	47.85	44.70	46.25	46.95	47.50	49528	23.53	517	34596	69.85
PRECAM	EQ	15-Jun-2021	63.95	64.80	74.00	64.50	72.65	71.75	70.80	1514998	1072.55	15725	576492	38.05
PRECOT	EQ	15-Jun-2021	201.10	208.90	211.15	202.05	211.15	211.15	208.96	79931	167.02	1272	62221	77.84
PRECWIRE	EQ	15-Jun-2021	222.15	224.85	236.00	223.00	229.00	229.75	231.08	149329	345.07	4236	71104	47.62
PREMEXPLN	EQ	15-Jun-2021	140.50	142.80	142.80	139.00	139.90	139.60	140.58	26987	37.94	434	24322	90.12
PREMIER	BE	15-Jun-2021	3.80	3.95	3.95	3.65	3.90	3.75	3.87	22247	0.86	51	-	-
PREMIERPOL	EQ	15-Jun-2021	49.65	49.40	50.90	49.00	49.90	49.90	49.73	8265	4.11	167	5057	61.19
PRESSMN	EQ	15-Jun-2021	28.40	29.00	29.30	28.00	28.55	28.60	28.63	87141	24.95	1088	51463	59.06
PRESTIGE	EQ	15-Jun-2021	288.75	290.80	295.00	286.25	288.05	287.95	290.28	390399	1133.25	9197	191414	49.03
PRICOLLTD	EQ	15-Jun-2021	95.15	95.70	97.45	94.10	95.80	95.55	95.65	1364185	1304.80	9325	594263	43.56
PRIMESECU	EQ	15-Jun-2021	57.55	58.00	58.10	56.05	56.85	56.95	57.26	21518	12.32	414	6655	30.93
PRINCEPIPE	EQ	15-Jun-2021	711.35	717.00	725.50	701.60	702.00	706.15	712.08	259790	1849.90	15372	138692	53.39
PRIVISCL	EQ	15-Jun-2021	1151.55	1143.00	1158.40	1082.95	1095.00	1096.20	1121.05	97741	1095.72	9880	32600	33.35
PROINDIA	EQ	15-Jun-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	312	0.01	7	312	100.00
PROZONINTU	BE	15-Jun-2021	51.05	48.50	48.50	48.50	48.50	48.50	48.50	189220	91.77	2087	-	-
PRSMJOHNSN	EQ	15-Jun-2021	128.15	130.55	133.15	124.80	131.00	130.80	129.08	2383528	3076.62	9127	2075648	87.08
PSB	EQ	15-Jun-2021	20.20	20.45	20.45	19.95	20.10	20.10	20.16	723522	145.87	1680	371123	51.29
PSPPROJECT	EQ	15-Jun-2021	440.45	443.00	454.35	440.90	444.95	444.05	447.13	59504	266.06	2197	28131	47.28
PSUBNKBEES	EQ	15-Jun-2021	27.21	27.40	27.80	27.05	27.15	27.11	27.34	1449722	396.33	2270	679344	46.86
PTC	EQ	15-Jun-2021	98.25	105.00	110.80	104.00	107.25	107.20	107.57	12528744	13477.39	71301	5006532	39.96
PTL	EQ	15-Jun-2021	48.40	49.00	52.45	48.60	51.70	51.85	51.52	801076	412.75	6031	517104	64.55
PULZ	SM	15-Jun-2021	16.65	15.85	17.45	15.85	16.15	16.15	16.61	36000	5.98	9	8000	22.22
PUNJABCHEM	EQ	15-Jun-2021	1366.95	1332.00	1450.00	1332.00	1410.00	1404.20	1414.82	95276	1347.99	5805	51721	54.29
PUNJLLOYD	BZ	15-Jun-2021	2.45	2.45	2.55	2.45	2.50	2.50	2.50	814584	20.40	586	-	-
PURVA	EQ	15-Jun-2021	88.55	89.00	90.25	87.40	87.50	87.75	88.98	383924	341.60	5284	120011	31.26
PVR	EQ	15-Jun-2021	1437.35	1440.00	1459.95	1435.00	1451.25	1454.70	1453.94	624478	9079.55	19830	228485	36.59
QGOLDHALF	EQ	15-Jun-2021	2087.00	2096.95	2100.95	2090.00	2095.20	2094.40	2096.21	252	5.28	76	195	77.38
QNIFTY	EQ	15-Jun-2021	1638.00	1650.00	1650.00	1640.00	1645.00	1645.00	1644.13	16	0.26	9	7	43.75
QUESS	EQ	15-Jun-2021	810.75	811.00	821.80	798.10	810.55	810.15	811.14	98709	800.67	8701	50387	51.05
QUICKHEAL	EQ	15-Jun-2021	248.15	253.70	263.45	248.50	254.60	254.95	255.53	1215899	3106.96	31089	264917	21.79
RADAAN	EQ	15-Jun-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	35866	0.52	32	35866	100.00
RADICO	EQ	15-Jun-2021	713.00	706.50	746.30	706.50	738.95	738.85	727.01	897816	6527.21	21452	360177	40.12
RADIOCITY	EQ	15-Jun-2021	27.95	28.00	29.60	27.25	27.50	27.60	28.57	4652731	1329.29	8178	2129928	45.78
RAILTEL	EQ	15-Jun-2021	145.70	146.00	155.40	146.00	150.45	150.45	151.84	4034660	6126.07	42886	1261723	31.27
RAIN	EQ	15-Jun-2021	182.35	183.90	202.85	183.05	198.40	199.40	197.05	27868612	54914.07	180035	6402375	22.97
RAJESHEXPO	EQ	15-Jun-2021	609.00	612.00	638.00	582.00	587.20	588.30	612.40	909274	5568.38	34692	189279	20.82
RAJMET	EQ	15-Jun-2021	133.70	136.00	138.90	135.00	138.90	138.60	137.19	5588	7.67	85	3439	61.54
RAJRATAN	EQ	15-Jun-2021	1108.55	1122.00	1122.00	1090.00	1113.00	1108.65	1105.46	5635	62.29	1059	2533	44.95
RAJRAYON	BZ	15-Jun-2021	0.45	0.45	0.50	0.45	0.50	0.50	0.49	6246416	30.84	757	-	-
RAJSREESUG	EQ	15-Jun-2021	28.60	28.10	29.40	27.20	27.80	27.45	28.49	98862	28.17	643	67801	68.58
RAJTV	EQ	15-Jun-2021	39.20	38.95	40.00	38.95	39.20	39.25	39.65	15758	6.25	264	8281	52.55
RALLIS	EQ	15-Jun-2021	338.55	339.10	344.80	336.35	341.25	340.75	340.68	660538	2250.30	17903	201514	30.51
RAMANEWS	EQ	15-Jun-2021	19.25	19.10	20.95	19.05	20.00	20.20	20.15	564861	113.82	1876	220096	38.96
RAMASTEEL	EQ	15-Jun-2021	80.65	81.95	88.70	79.60	88.70	88.70	85.58	216311	185.13	2245	94431	43.66
RAMCOCEM	EQ	15-Jun-2021	993.10	996.00	1029.20	990.00	1026.55	1024.30	1018.93	1018849	10381.34	33032	276640	27.15
RAMCOIND	EQ	15-Jun-2021	264.75	266.00	271.00	266.00	268.00	268.40	268.63	179894	483.25	4050	92751	51.56
RAMCOSYS	EQ	15-Jun-2021	552.65	555.00	555.00	542.00	545.10	545.25	547.32	81208	444.47	3491	52090	64.14
RAMKY	EQ	15-Jun-2021	129.15	135.50	135.60	132.00	135.60	135.60	135.46	147183	199.37	435	129002	87.65
RANASUG	EQ	15-Jun-2021	21.75	22.45	22.80	22.30	22.80	22.80	22.71	825581	187.53	1294	742525	89.94
RANEENGINE	EQ	15-Jun-2021	316.35	318.35	322.00	315.50	317.95	317.25	318.07	7954	25.30	796	2718	34.17
RANEHOLDIN	EQ	15-Jun-2021	667.40	668.20	684.90	664.05	670.70	669.70	673.41	66122	445.27	2979	41230	62.35
RATNAMANI	EQ	15-Jun-2021	2020.30	2030.00	2040.00	2010.00	2030.00	2032.90	2027.21	28937	586.61	2124	20705	71.55
RAYMOND	EQ	15-Jun-2021	411.15	412.90	418.70	409.00	410.95	411.40	414.46	453341	1878.91	10022	114722	25.31
RBL	EQ	15-Jun-2021	909.50	918.00	921.00	907.90	913.50	912.75	912.98	5450	49.76	597	2842	52.15
RBLBANK	EQ	15-Jun-2021	216.60	218.10	223.35	217.65	219.50	219.55	220.65	9108491	20097.69	63839	2471432	27.13
RCF	EQ	15-Jun-2021	82.05	82.50	83.65	81.15	82.30	82.20	82.87	2191848	1816.38	9116	609952	27.83
RCOM	EQ	15-Jun-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1784932	66.93	1517	1784932	100.00
RECLTD	EQ	15-Jun-2021	158.40	158.70	159.10	156.00	156.40	156.40	157.35	5842644	9193.61	42568	2762276	47.28
RECLTD	N2	15-Jun-2021	1198.80	1200.00	1200.01	1200.00	1200.01	1200.01	1200.01	136	1.63	3	136	100.00
RECLTD	N9	15-Jun-2021	1295.00	1300.00	1300.00	1287.02	1287.05	1287.05	1292.68	1794	23.19	18	1611	89.80
RECLTD	NI	15-Jun-2021	1271.99	1229.00	1229.00	1190.00	1216.98	1216.98	1214.99	1375	16.71	27	1240	90.18
REDINGTON	EQ	15-Jun-2021	270.80	272.00	277.75	268.00	270.60	270.25	271.63	356787	969.15	30110	221532	62.09
REFEX	EQ	15-Jun-2021	143.75	144.00	147.60	142.50	143.10	143.45	144.88	113083	163.83	3341	51709	45.73
RELAXO	EQ	15-Jun-2021	1101.55	1107.45	1116.00	1101.50	1106.00	1108.80	1110.35	108748	1207.48	8153	44483	40.90
RELCAPITAL	EQ	15-Jun-2021	21.35	22.40	22.40	22.40	22.40	22.40	22.40	248441	55.65	864	248441	100.00
RELIANCE	EQ	15-Jun-2021	2244.90	2261.00	2274.90	2240.30	2244.00	2250.00	2257.44	7002898	158086.11	215805	2501188	35.72
RELIANCEP1	E1	15-Jun-2021	1613.90	1624.90	1639.00	1611.00	1612.70	1615.45	1625.16	714245	11607.64	31690	383942	53.75
RELIGARE	EQ	15-Jun-2021	132.75	133.75	135.40	129.40	130.75	130.20	131.77	1208327	1592.19	11752	733738	60.72
RELINFRA	EQ	15-Jun-2021	87.25	89.85	91.60	88.60	91.60	91.60	90.94	3571511	3248.01	7862	2490699	69.74
REMSONSIND	EQ	15-Jun-2021	195.65	196.40	209.90	193.35	205.00	205.80	198.40	13786	27.35	541	3660	26.55
RENUKA	EQ	15-Jun-2021	24.95	26.15	26.15	26.15	26.15	26.15	26.15	1080562	282.57	1225	1080562	100.00
REPCOHOME	EQ	15-Jun-2021	410.20	414.00	423.00	400.00	403.00	402.90	411.98	365673	1506.49	10052	205913	56.31
REPL	EQ	15-Jun-2021	237.40	238.95	249.90	238.95	247.00	247.50	245.03	89572	219.48	1878	60567	67.62
REPRO	EQ	15-Jun-2021	370.50	377.05	386.00	369.70	374.00	376.50	373.04	6924	25.83	379	3868	55.86
RESPONIND	EQ	15-Jun-2021	163.05	165.75	165.95	161.20	162.00	162.45	163.06	80020	130.48	2675	23757	29.69
REVATHI	EQ	15-Jun-2021	598.50	610.00	718.20	600.10	718.20	718.20	696.46	141384	984.68	7709	44567	31.52
RGL	EQ	15-Jun-2021	541.50	539.00	549.35	533.45	542.50	545.10	541.38	54311	294.03	4473	12651	23.29
RHFL	EQ	15-Jun-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	331965	15.44	251	331965	100.00
RHFL	N4	15-Jun-2021	210.00	210.00	210.00	168.61	205.00	205.00	192.93	130	0.25	3	100	76.92
RHFL	N6	15-Jun-2021	239.00	225.00	225.00	223.00	223.00	223.00	224.31	153	0.34	4	153	100.00
RHFL	N8	15-Jun-2021	191.60	185.01	185.01	176.00	176.00	176.14	180.88	131	0.24	10	131	100.00
RICOAUTO	EQ	15-Jun-2021	51.45	51.90	52.65	50.75	51.00	51.00	51.62	2258506	1165.92	11200	986126	43.66
RIIL	EQ	15-Jun-2021	620.10	623.50	744.10	622.05	744.10	740.60	701.82	9133868	64103.13	213775	777453	8.51
RITES	EQ	15-Jun-2021	278.50	279.40	284.30	279.00	283.45	282.25	282.25	1007384	2843.35	13692	426716	42.36
RKDL	EQ	15-Jun-2021	11.75	11.95	12.90	11.50	12.90	12.90	12.57	136778	17.19	343	103642	75.77
RKEC	EQ	15-Jun-2021	83.90	86.95	86.95	84.00	85.50	85.00	85.49	26847	22.95	240	22877	85.21
RKFORGE	EQ	15-Jun-2021	637.75	643.75	651.25	635.50	640.00	639.65	642.44	32363	207.91	2957	17166	53.04
RMCL	BE	15-Jun-2021	3.15	3.30	3.30	3.00	3.30	3.30	3.26	290570	9.48	341	-	-
RMDRIP	SM	15-Jun-2021	27.35	27.10	28.65	27.10	27.60	27.95	28.08	26000	7.30	12	14000	53.85
RML	EQ	15-Jun-2021	378.05	380.15	389.50	379.20	382.00	380.50	383.86	24060	92.36	1629	9363	38.92
RNAVAL	BZ	15-Jun-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	281722	14.23	228	-	-
ROHLTD	EQ	15-Jun-2021	88.50	90.35	90.50	87.50	88.60	88.45	89.61	96431	86.41	1367	44095	45.73
ROLLT	EQ	15-Jun-2021	3.20	3.30	3.30	3.10	3.10	3.10	3.20	293028	9.36	233	180569	61.62
ROLTA	EQ	15-Jun-2021	6.65	6.65	6.95	6.60	6.95	6.95	6.87	1523148	104.60	1235	1213428	79.67
ROML	EQ	15-Jun-2021	95.80	92.10	98.95	92.10	94.50	95.75	94.76	5950	5.64	125	4011	67.41
ROSSARI	EQ	15-Jun-2021	1241.60	1249.70	1260.00	1225.00	1239.90	1240.20	1247.97	47211	589.18	3690	14566	30.85
ROSSELLIND	EQ	15-Jun-2021	138.65	139.00	145.50	138.10	138.95	139.60	142.57	608684	867.77	8165	321581	52.83
ROUTE	EQ	15-Jun-2021	1720.95	1732.00	1767.00	1723.55	1742.00	1742.45	1746.71	361233	6309.68	22028	77894	21.56
RPGLIFE	EQ	15-Jun-2021	474.40	483.00	487.80	462.00	469.50	465.90	476.09	110986	528.39	5615	51917	46.78
RPOWER	BE	15-Jun-2021	13.10	13.75	13.75	13.75	13.75	13.75	13.75	10197153	1402.11	3017	-	-
RPPINFRA	EQ	15-Jun-2021	65.85	66.50	67.80	65.45	65.95	66.00	66.31	217209	144.02	2114	137694	63.39
RPPL	SM	15-Jun-2021	152.00	152.10	154.10	144.40	149.00	146.90	149.29	55000	82.11	49	40000	72.73
RPSGVENT	EQ	15-Jun-2021	551.95	552.50	565.00	546.10	548.00	548.40	553.94	57704	319.64	2682	40719	70.57
RSSOFTWARE	EQ	15-Jun-2021	42.30	42.50	44.80	41.00	41.60	41.70	43.19	447787	193.40	5135	230315	51.43
RSWM	EQ	15-Jun-2021	252.95	255.00	259.00	250.05	251.90	252.05	255.36	73393	187.42	1252	58503	79.71
RSYSTEMS	EQ	15-Jun-2021	145.40	145.50	147.70	138.05	141.35	141.00	143.70	104383	149.99	3689	63569	60.90
RTNINDIA	BE	15-Jun-2021	25.25	26.50	26.50	26.00	26.50	26.40	26.49	1300973	344.65	2043	-	-
RTNPOWER	EQ	15-Jun-2021	4.70	4.65	4.90	4.60	4.90	4.90	4.80	16925788	811.74	4799	9829269	58.07
RUBYMILLS	EQ	15-Jun-2021	230.70	232.90	235.00	230.70	233.00	233.95	232.92	9640	22.45	544	6491	67.33
RUCHI	EQ	15-Jun-2021	1265.05	1293.00	1293.00	1244.00	1251.00	1249.65	1257.98	84271	1060.11	6436	46415	55.08
RUCHINFRA	BE	15-Jun-2021	9.60	9.50	9.95	9.25	9.50	9.65	9.63	347508	33.45	783	-	-
RUCHIRA	EQ	15-Jun-2021	80.45	80.55	87.80	80.55	86.00	86.00	85.97	677173	582.17	7491	214216	31.63
RUPA	EQ	15-Jun-2021	473.05	475.00	485.00	467.85	485.00	483.75	478.30	388543	1858.41	10200	186458	47.99
RUSHIL	BE	15-Jun-2021	243.45	245.50	253.00	238.00	245.00	246.20	241.99	14925	36.12	201	-	-
RVHL	EQ	15-Jun-2021	20.80	20.95	21.00	20.50	20.80	20.70	20.73	32818	6.80	203	25831	78.71
RVNL	EQ	15-Jun-2021	33.40	33.80	34.00	32.55	32.75	32.70	33.38	13441049	4487.19	29876	5668090	42.17
S&SPOWER	EQ	15-Jun-2021	24.80	23.60	24.70	23.60	23.90	23.90	23.86	6308	1.50	88	5598	88.74
SABEVENTS	BE	15-Jun-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	16139	0.28	27	-	-
SABTN	EQ	15-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	16090	0.34	6	16090	100.00
SADBHAV	EQ	15-Jun-2021	83.35	83.80	91.00	82.05	82.75	82.85	86.35	7064443	6099.82	36411	3072987	43.50
SADBHIN	EQ	15-Jun-2021	29.40	28.85	34.90	28.25	31.50	31.15	31.78	19276244	6125.04	38832	7557223	39.20
SAFARI	EQ	15-Jun-2021	685.00	678.00	705.00	675.00	681.00	679.40	689.78	21408	147.67	3422	12018	56.14
SAGARDEEP	BE	15-Jun-2021	45.00	45.20	47.20	42.75	47.20	46.65	45.43	82092	37.29	430	-	-
SAGCEM	EQ	15-Jun-2021	862.35	980.20	1034.80	960.00	1034.80	1034.80	1011.53	551726	5580.85	26283	179833	32.59
SAIL	EQ	15-Jun-2021	137.30	137.95	139.75	136.60	136.90	137.30	138.32	54148549	74900.76	145370	17699246	32.69
SAKAR	EQ	15-Jun-2021	148.65	150.90	152.25	145.15	149.00	149.10	148.80	114665	170.62	2592	70341	61.34
SAKHTISUG	BE	15-Jun-2021	15.90	16.40	16.40	15.15	15.15	15.15	15.38	443448	68.21	1130	-	-
SAKSOFT	EQ	15-Jun-2021	497.75	505.00	505.00	496.00	500.00	498.85	500.28	25588	128.01	1404	17993	70.32
SAKUMA	EQ	15-Jun-2021	9.75	10.35	10.70	10.05	10.70	10.70	10.56	3690971	389.60	3866	1974899	53.51
SALASAR	EQ	15-Jun-2021	686.55	686.00	688.95	679.75	682.90	685.05	684.14	76342	522.28	2001	21367	27.99
SALONA	EQ	15-Jun-2021	147.50	140.00	157.00	140.00	156.90	153.55	150.10	17709	26.58	1001	7146	40.35
SALSTEEL	BE	15-Jun-2021	5.50	5.30	5.75	5.30	5.75	5.75	5.73	147890	8.47	269	-	-
SALZERELEC	EQ	15-Jun-2021	169.90	171.00	173.95	157.10	161.00	160.80	166.17	527347	876.29	13665	225619	42.78
SAMBHAAV	BE	15-Jun-2021	3.45	3.60	3.60	3.30	3.60	3.60	3.57	71350	2.55	137	-	-
SANCO	EQ	15-Jun-2021	11.15	11.20	11.30	10.50	11.20	11.15	11.00	143144	15.75	386	104787	73.20
SANDESH	EQ	15-Jun-2021	821.80	808.95	835.50	808.95	825.70	824.35	820.38	2255	18.50	743	561	24.88
SANDHAR	EQ	15-Jun-2021	249.65	251.45	253.95	247.90	248.00	248.75	250.36	68570	171.67	3903	41620	60.70
SANGAMIND	EQ	15-Jun-2021	109.75	112.85	112.90	108.05	108.25	108.65	109.78	14659	16.09	169	11366	77.54
SANGHIIND	EQ	15-Jun-2021	56.20	56.60	57.35	55.55	55.85	55.80	56.22	1063447	597.82	5654	667099	62.73
SANGHVIMOV	EQ	15-Jun-2021	178.90	182.80	208.50	179.00	208.35	203.30	195.99	1054659	2067.02	21875	364521	34.56
SANGINITA	EQ	15-Jun-2021	23.40	23.90	23.90	23.00	23.20	23.20	23.26	53844	12.52	319	41963	77.93
SANOFI	EQ	15-Jun-2021	7816.20	7822.00	7905.00	7736.10	7751.10	7748.00	7804.91	18378	1434.39	4995	10477	57.01
SANWARIA	BZ	15-Jun-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1272341	12.09	664	-	-
SARDAEN	EQ	15-Jun-2021	712.30	727.95	747.60	678.00	682.00	682.35	711.53	571880	4069.08	32520	233413	40.82
SAREGAMA	BE	15-Jun-2021	2536.65	2536.65	2663.45	2505.00	2637.00	2642.20	2566.08	31704	813.55	1340	-	-
SARLAPOLY	EQ	15-Jun-2021	34.20	34.35	38.00	34.35	36.70	36.65	36.49	625729	228.33	3685	376961	60.24
SARVESHWAR	SM	15-Jun-2021	29.00	27.55	27.55	27.55	27.55	27.55	27.55	3200	0.88	2	3200	100.00
SASKEN	EQ	15-Jun-2021	964.80	963.90	1060.00	963.90	1033.90	1028.15	1029.35	237508	2444.79	16824	86319	36.34
SASTASUNDR	EQ	15-Jun-2021	253.70	260.20	266.35	260.20	266.35	266.35	265.72	49545	131.65	395	42716	86.22
SATIA	EQ	15-Jun-2021	82.90	84.00	84.90	82.75	84.00	84.25	83.79	98643	82.65	1787	45491	46.12
SATIN	EQ	15-Jun-2021	88.60	97.45	97.45	95.00	97.45	97.20	96.89	1963041	1902.05	9847	958202	48.81
SATINPP1	E1	15-Jun-2021	66.25	67.40	72.85	67.40	71.95	71.40	71.41	40169	28.69	294	36308	90.39
SBICARD	EQ	15-Jun-2021	1078.25	1086.30	1088.00	1071.90	1075.95	1075.05	1077.71	718204	7740.12	36611	381348	53.10
SBIETFIT	EQ	15-Jun-2021	287.61	289.99	291.00	286.10	288.00	288.07	288.89	1102	3.18	127	788	71.51
SBIETFPB	EQ	15-Jun-2021	184.00	185.60	185.89	183.93	185.00	185.06	184.96	704	1.30	43	628	89.20
SBIETFQLTY	EQ	15-Jun-2021	137.28	141.00	141.00	137.28	138.25	137.86	138.44	915	1.27	88	734	80.22
SBILIFE	EQ	15-Jun-2021	986.15	991.80	1003.75	980.85	997.00	995.85	995.67	1137725	11327.97	40032	441511	38.81
SBIN	EQ	15-Jun-2021	430.35	429.20	432.80	428.00	429.20	429.50	430.40	16413658	70644.88	162940	3299558	20.10
SCAPDVR	EQ	15-Jun-2021	2.15	2.20	2.20	2.05	2.20	2.20	2.15	169892	3.66	157	109610	64.52
SCHAEFFLER	EQ	15-Jun-2021	5253.90	5252.55	5265.20	5202.30	5216.85	5242.05	5237.85	8458	443.02	1786	6457	76.34
SCHAND	EQ	15-Jun-2021	117.45	119.60	119.65	116.00	117.50	117.15	117.83	118043	139.09	1364	77271	65.46
SCHNEIDER	EQ	15-Jun-2021	128.60	129.45	133.20	128.25	128.25	129.00	131.09	602103	789.29	7768	227905	37.85
SCI	EQ	15-Jun-2021	111.65	112.00	114.20	111.75	113.80	113.55	112.83	2162357	2439.89	10368	1070728	49.52
SDBL	BE	15-Jun-2021	47.20	47.20	48.60	46.90	47.40	47.30	47.96	152082	72.94	703	-	-
SEAMECLTD	EQ	15-Jun-2021	460.15	467.50	467.70	450.55	453.00	453.85	459.16	14435	66.28	916	5200	36.02
SECURKLOUD	EQ	15-Jun-2021	94.05	95.90	97.00	91.40	95.50	95.95	94.21	74982	70.64	1322	43359	57.83
SELAN	EQ	15-Jun-2021	158.00	160.00	166.00	156.60	157.05	158.25	161.84	544186	880.72	10281	130926	24.06
SEPOWER	BE	15-Jun-2021	7.45	7.45	7.60	7.10	7.35	7.30	7.30	73944	5.40	216	-	-
SEQUENT	EQ	15-Jun-2021	266.60	267.60	280.00	266.85	276.50	276.25	276.21	942869	2604.28	18444	397811	42.19
SESHAPAPER	EQ	15-Jun-2021	170.45	171.35	185.00	170.50	181.00	179.10	180.10	337563	607.96	8632	69853	20.69
SETCO	EQ	15-Jun-2021	20.50	21.25	21.50	20.80	21.50	21.50	21.37	1025749	219.19	1559	699084	68.15
SETF10GILT	EQ	15-Jun-2021	206.34	206.90	206.90	205.75	205.99	205.99	206.03	31	0.06	14	28	90.32
SETFGOLD	EQ	15-Jun-2021	4306.45	4314.95	4324.40	4303.05	4320.00	4315.90	4316.86	14792	638.55	1331	11267	76.17
SETFNIF50	EQ	15-Jun-2021	160.45	160.45	161.50	160.45	161.01	161.26	161.23	268761	433.33	1539	183244	68.18
SETFNIFBK	EQ	15-Jun-2021	347.76	347.76	351.42	347.76	350.34	350.56	350.41	22121	77.51	549	13801	62.39
SETFNN50	EQ	15-Jun-2021	403.69	403.69	408.98	402.65	407.00	408.19	407.88	13076	53.33	448	11941	91.32
SETUINFRA	BE	15-Jun-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.20	338368	4.06	244	-	-
SEYAIND	EQ	15-Jun-2021	71.00	72.45	73.50	70.10	70.90	71.20	71.49	139053	99.41	2292	89696	64.50
SFL	EQ	15-Jun-2021	2180.05	2181.00	2209.40	2161.00	2195.00	2190.50	2189.40	16888	369.75	1951	8192	48.51
SGBAPR28I	GB	15-Jun-2021	4770.00	4818.00	4818.00	4681.00	4785.00	4789.19	4738.02	450	21.32	65	255	56.67
SGBAUG24	GB	15-Jun-2021	4865.00	4831.20	4850.00	4831.20	4835.00	4835.25	4840.53	122	5.91	27	100	81.97
SGBAUG27	GB	15-Jun-2021	4800.00	4751.00	4784.90	4750.00	4755.00	4755.00	4759.24	67	3.19	25	49	73.13
SGBAUG28V	GB	15-Jun-2021	4866.23	4866.23	4866.23	4835.00	4850.00	4858.64	4857.75	1103	53.58	171	1080	97.91
SGBDC27VII	GB	15-Jun-2021	4744.23	4792.00	4792.00	4792.00	4792.00	4792.00	4792.00	2	0.10	1	2	100.00
SGBDEC25	GB	15-Jun-2021	4771.00	4990.00	5088.00	4990.00	5088.00	5088.00	5029.20	5	0.25	2	5	100.00
SGBDEC25XI	GB	15-Jun-2021	4756.11	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	1	0.05	1	1	100.00
SGBDEC26	GB	15-Jun-2021	4760.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	2	0.10	1	2	100.00
SGBFEB24	GB	15-Jun-2021	4830.00	4849.00	4850.00	4849.00	4849.00	4849.00	4849.20	10	0.48	5	10	100.00
SGBFEB27	GB	15-Jun-2021	4770.00	4830.00	4830.00	4827.99	4827.99	4827.99	4829.00	2	0.10	2	1	50.00
SGBFEB28IX	GB	15-Jun-2021	4755.01	4750.01	4825.00	4750.01	4825.00	4825.00	4802.94	17	0.82	4	12	70.59
SGBFEB29XI	GB	15-Jun-2021	4790.00	4790.00	4790.00	4770.00	4770.00	4770.00	4776.13	16	0.76	8	16	100.00
SGBJ28VIII	GB	15-Jun-2021	4730.00	4784.90	4784.90	4784.90	4784.90	4784.90	4784.90	1	0.05	1	1	100.00
SGBJAN26	GB	15-Jun-2021	4775.00	4845.00	4845.00	4845.00	4845.00	4845.00	4845.00	2	0.10	1	2	100.00
SGBJAN27	GB	15-Jun-2021	4800.00	4741.01	4828.99	4741.01	4828.99	4828.99	4755.67	6	0.29	2	5	83.33
SGBJAN29IX	GB	15-Jun-2021	4785.00	4775.00	4792.00	4766.01	4785.00	4785.00	4778.28	148	7.07	77	110	74.32
SGBJAN29X	GB	15-Jun-2021	4790.11	4790.00	4830.00	4770.00	4796.10	4796.10	4785.53	68	3.25	41	51	75.00
SGBJU29III	GB	15-Jun-2021	4728.55	4728.55	4799.00	4728.55	4756.00	4756.81	4760.83	255	12.14	74	199	78.04
SGBJUL25	GB	15-Jun-2021	4745.01	4845.00	4845.00	4722.00	4770.00	4770.00	4763.19	13	0.62	8	8	61.54
SGBJUL27	GB	15-Jun-2021	4761.01	4735.01	4809.99	4735.01	4809.99	4809.99	4747.51	6	0.28	2	5	83.33
SGBJUL28IV	GB	15-Jun-2021	4773.74	4774.00	4785.00	4760.01	4770.09	4781.37	4770.39	842	40.17	79	665	78.98
SGBJUN27	GB	15-Jun-2021	4750.00	4752.00	4765.00	4750.00	4765.00	4765.00	4760.49	373	17.76	27	373	100.00
SGBJUN28	GB	15-Jun-2021	4723.10	4723.10	4744.00	4723.10	4735.60	4735.60	4737.31	412	19.52	59	374	90.78
SGBJUN29II	GB	15-Jun-2021	4757.00	4757.00	4785.00	4725.10	4760.00	4760.00	4754.95	102	4.85	44	100	98.04
SGBMAR24	GB	15-Jun-2021	4848.99	4825.00	4847.90	4756.00	4810.00	4810.00	4767.41	82	3.91	10	75	91.46
SGBMAR25	GB	15-Jun-2021	4766.40	4766.40	4790.00	4748.00	4750.00	4766.33	4769.00	84	4.01	23	83	98.81
SGBMAR28X	GB	15-Jun-2021	4752.01	4750.01	4750.02	4750.00	4750.00	4750.00	4750.00	107	5.08	12	107	100.00
SGBMAY25	GB	15-Jun-2021	4752.27	4760.00	4859.00	4681.00	4750.00	4750.00	4701.54	116	5.45	22	104	89.66
SGBMAY26	GB	15-Jun-2021	4795.00	4795.00	4795.00	4723.00	4723.00	4728.12	4737.32	28	1.33	10	18	64.29
SGBMAY28	GB	15-Jun-2021	4733.61	4726.00	4770.00	4723.01	4726.00	4726.03	4726.62	407	19.24	46	335	82.31
SGBMAY29I	GB	15-Jun-2021	4729.89	4749.97	4749.97	4720.00	4730.00	4729.15	4732.26	1921	90.91	357	1626	84.64
SGBMR29XII	GB	15-Jun-2021	4743.65	4743.65	4770.00	4730.00	4764.00	4760.50	4747.44	163	7.74	51	126	77.30
SGBN28VIII	GB	15-Jun-2021	4800.00	4771.00	4819.99	4765.70	4776.01	4783.52	4786.33	115	5.50	52	77	66.96
SGBNOV23	GB	15-Jun-2021	4837.88	4807.50	4885.00	4807.50	4885.00	4885.00	4823.93	50	2.41	5	50	100.00
SGBNOV24	GB	15-Jun-2021	4832.00	4810.00	4815.00	4810.00	4815.00	4815.00	4814.02	56	2.70	8	56	100.00
SGBNOV25	GB	15-Jun-2021	4803.66	4841.00	4841.00	4841.00	4841.00	4841.00	4841.00	1	0.05	1	1	100.00
SGBNOV258	GB	15-Jun-2021	4745.37	4731.00	4750.00	4700.00	4734.00	4742.25	4712.25	114	5.37	17	90	78.95
SGBNOV26	GB	15-Jun-2021	4800.00	4710.10	4710.10	4710.07	4710.07	4710.07	4710.08	5	0.24	2	5	100.00
SGBOC28VII	GB	15-Jun-2021	4789.99	4784.00	4785.00	4745.25	4785.00	4785.00	4773.56	250	11.93	43	228	91.20
SGBOCT25	GB	15-Jun-2021	4825.00	4770.00	4820.00	4731.00	4820.00	4820.00	4780.13	16	0.76	8	13	81.25
SGBOCT25IV	GB	15-Jun-2021	4752.00	4755.00	4755.00	4753.00	4753.00	4753.00	4754.00	4	0.19	2	2	50.00
SGBOCT27	GB	15-Jun-2021	4801.00	4801.00	4801.00	4751.00	4765.01	4765.01	4781.89	9	0.43	3	7	77.78
SGBOCT27VI	GB	15-Jun-2021	4740.00	4712.07	4719.00	4712.07	4718.08	4718.08	4713.53	13	0.61	4	13	100.00
SGBSEP24	GB	15-Jun-2021	4850.00	4825.00	4850.00	4825.00	4850.00	4850.00	4829.17	6	0.29	2	6	100.00
SGBSEP28VI	GB	15-Jun-2021	4790.73	4790.73	4814.00	4772.00	4790.00	4790.00	4791.08	111	5.32	79	103	92.79
SGL	EQ	15-Jun-2021	12.45	12.80	12.80	12.10	12.40	12.35	12.36	64183	7.93	324	42819	66.71
SHAHALLOYS	BE	15-Jun-2021	10.70	11.00	11.20	10.25	11.20	11.20	11.00	5352	0.59	14	-	-
SHAKTIPUMP	EQ	15-Jun-2021	800.15	805.85	845.00	805.85	827.00	827.30	827.00	169505	1401.81	10173	73574	43.41
SHALBY	EQ	15-Jun-2021	161.10	161.80	168.45	161.80	165.40	165.20	165.86	380149	630.52	5685	198741	52.28
SHALPAINTS	EQ	15-Jun-2021	110.40	111.60	113.95	109.35	110.90	111.55	111.32	488698	544.01	6038	173842	35.57
SHANKARA	EQ	15-Jun-2021	431.80	434.00	448.85	434.00	439.95	439.75	441.26	114915	507.07	7646	43920	38.22
SHANTIGEAR	EQ	15-Jun-2021	145.30	147.00	148.70	137.15	139.15	139.90	142.38	202969	288.99	3197	153312	75.53
SHARDACROP	EQ	15-Jun-2021	363.00	365.85	374.00	362.30	368.50	368.35	368.63	207312	764.22	7211	101156	48.79
SHARDAMOTR	EQ	15-Jun-2021	401.00	406.90	406.90	396.05	401.00	401.05	399.49	34753	138.83	1110	22248	64.02
SHAREINDIA	EQ	15-Jun-2021	461.45	462.00	468.85	455.00	459.00	458.35	459.45	20049	92.11	1192	13062	65.15
SHARIABEES	EQ	15-Jun-2021	397.00	404.95	404.95	398.21	400.69	400.69	401.65	616	2.47	45	606	98.38
SHEMAROO	BE	15-Jun-2021	129.60	134.00	134.00	129.20	131.70	131.75	132.39	81599	108.03	1309	-	-
SHIL	BE	15-Jun-2021	333.05	335.00	345.00	321.00	342.10	337.15	334.39	114248	382.03	1905	-	-
SHILPAMED	EQ	15-Jun-2021	562.50	567.00	568.10	545.10	550.50	550.20	556.32	279908	1557.18	7114	126962	45.36
SHIVAMAUTO	BE	15-Jun-2021	24.85	24.85	25.25	23.75	24.45	24.50	24.65	66055	16.29	410	-	-
SHIVAMILLS	EQ	15-Jun-2021	75.75	76.00	79.50	75.95	79.50	79.50	79.35	49576	39.34	270	44932	90.63
SHIVATEX	EQ	15-Jun-2021	188.90	190.95	202.95	187.05	199.10	199.35	197.84	39766	78.67	954	17499	44.00
SHK	EQ	15-Jun-2021	152.85	153.85	155.00	151.55	152.80	152.30	153.15	176693	270.61	3193	113794	64.40
SHOPERSTOP	EQ	15-Jun-2021	234.85	236.50	237.50	231.00	232.65	233.30	234.85	79743	187.27	1938	36626	45.93
SHRADHA	EQ	15-Jun-2021	52.55	54.80	57.45	50.30	53.50	52.25	52.80	4065	2.15	353	1549	38.11
SHREDIGCEM	EQ	15-Jun-2021	83.10	83.10	85.10	83.00	83.80	83.85	84.13	713235	600.04	6771	223479	31.33
SHREECEM	EQ	15-Jun-2021	28334.05	28300.00	28650.00	28214.30	28465.00	28485.90	28494.89	25267	7199.80	9266	8928	35.33
SHREEPUSHK	EQ	15-Jun-2021	184.15	189.95	190.80	182.25	187.00	186.75	188.22	105941	199.41	2921	63571	60.01
SHREERAMA	EQ	15-Jun-2021	15.25	15.80	15.80	15.00	15.25	15.05	15.17	105532	16.01	525	77848	73.77
SHRENIK	BE	15-Jun-2021	2.50	2.50	2.50	2.40	2.50	2.45	2.46	1518233	37.31	969	-	-
SHREYANIND	EQ	15-Jun-2021	105.40	110.00	114.00	106.20	107.35	107.25	109.37	411140	449.68	8399	186439	45.35
SHREYAS	EQ	15-Jun-2021	179.30	182.50	185.40	179.00	182.30	181.90	182.93	125638	229.83	2312	81214	64.64
SHRIPISTON	BE	15-Jun-2021	798.15	800.00	800.00	785.05	799.90	798.55	797.24	450	3.59	34	-	-
SHRIRAMCIT	EQ	15-Jun-2021	1687.55	1692.00	1773.90	1692.00	1739.60	1741.55	1740.42	151135	2630.38	16322	67137	44.42
SHRIRAMEPC	EQ	15-Jun-2021	4.80	4.85	4.90	4.85	4.90	4.90	4.89	787157	38.48	667	641616	81.51
SHUBHLAXMI	SM	15-Jun-2021	14.40	14.40	14.40	14.40	14.40	14.40	14.40	2000	0.29	2	2000	100.00
SHYAMCENT	EQ	15-Jun-2021	10.30	10.50	10.55	10.05	10.10	10.15	10.20	364172	37.16	907	290740	79.84
SHYAMTEL	EQ	15-Jun-2021	13.10	13.30	13.75	12.45	13.75	13.70	13.15	25413	3.34	112	17312	68.12
SICAGEN	BE	15-Jun-2021	23.00	22.50	23.25	22.50	22.75	22.75	22.89	36244	8.30	131	-	-
SICAL	EQ	15-Jun-2021	16.70	16.70	16.80	15.95	16.05	16.15	16.31	944008	153.92	1471	556287	58.93
SIDDHIKA	SM	15-Jun-2021	62.70	62.60	75.20	62.60	75.20	75.20	70.26	70000	49.18	28	40000	57.14
SIEMENS	EQ	15-Jun-2021	2068.30	2075.00	2089.95	2049.85	2063.00	2059.80	2066.05	271789	5615.31	10778	149864	55.14
SIGIND	EQ	15-Jun-2021	52.05	51.20	53.90	51.15	52.00	51.80	52.08	51327	26.73	843	32227	62.79
SIGMA	SM	15-Jun-2021	150.65	158.00	158.00	158.00	158.00	158.00	158.00	3000	4.74	1	3000	100.00
SIL	BE	15-Jun-2021	16.70	16.65	17.50	16.65	17.50	17.50	17.28	39297	6.79	93	-	-
SILGO	EQ	15-Jun-2021	40.45	40.50	41.25	39.45	40.00	39.90	40.19	35136	14.12	345	22477	63.97
SILINV	EQ	15-Jun-2021	237.35	239.00	247.00	235.25	243.95	243.45	243.52	9268	22.57	503	6181	66.69
SILLYMONKS	BE	15-Jun-2021	23.15	23.95	23.95	22.00	23.70	23.65	22.51	3335	0.75	34	-	-
SILVERTUC	SM	15-Jun-2021	78.05	80.00	80.00	80.00	80.00	80.00	80.00	1000	0.80	1	1000	100.00
SIMBHALS	BE	15-Jun-2021	20.80	21.80	21.80	21.80	21.80	21.80	21.80	34249	7.47	59	-	-
SIMPLEXINF	EQ	15-Jun-2021	42.20	42.90	44.30	42.30	44.30	44.30	43.57	509580	222.04	1919	375412	73.67
SINTERCOM	EQ	15-Jun-2021	78.90	80.75	80.75	75.30	75.50	76.70	78.39	31977	25.07	255	24886	77.82
SINTEX	EQ	15-Jun-2021	4.90	4.90	5.10	4.75	5.10	5.10	5.00	6072960	303.53	1924	4584765	75.49
SIRCA	EQ	15-Jun-2021	342.70	349.85	350.00	338.05	344.15	345.00	345.24	48217	166.46	1253	31882	66.12
SIS	EQ	15-Jun-2021	416.80	420.05	433.50	416.80	421.25	423.00	427.82	551151	2357.95	18221	247443	44.90
SITINET	BE	15-Jun-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.80	8435807	151.65	1615	-	-
SIYSIL	EQ	15-Jun-2021	304.10	306.40	323.50	302.60	320.35	320.35	319.00	416026	1327.12	13707	141021	33.90
SJVN	EQ	15-Jun-2021	29.25	29.25	29.85	29.15	29.65	29.65	29.62	4007935	1187.08	9960	1458231	36.38
SKFINDIA	EQ	15-Jun-2021	2579.80	2633.00	2633.00	2560.00	2573.95	2582.65	2594.85	17490	453.84	3953	7660	43.80
SKIL	EQ	15-Jun-2021	4.70	4.90	4.90	4.50	4.90	4.90	4.73	972451	45.97	569	608004	62.52
SKIPPER	EQ	15-Jun-2021	85.05	86.00	86.70	82.55	83.00	83.15	84.51	646348	546.26	5647	423732	65.56
SKMEGGPROD	EQ	15-Jun-2021	77.25	78.50	86.30	78.50	82.80	83.05	83.86	1301868	1091.71	12251	354638	27.24
SMARTLINK	EQ	15-Jun-2021	95.85	96.75	98.70	95.05	97.00	97.50	97.43	76285	74.33	2247	21872	28.67
SMCGLOBAL	EQ	15-Jun-2021	77.30	77.90	79.25	77.40	77.90	77.95	78.33	754484	590.98	3083	539702	71.53
SMLISUZU	EQ	15-Jun-2021	483.75	485.25	490.00	482.10	482.10	482.35	483.77	23014	111.34	2098	12434	54.03
SMPL	BZ	15-Jun-2021	0.30	0.35	0.35	0.35	0.35	0.35	0.35	355291	1.24	55	-	-
SMSLIFE	EQ	15-Jun-2021	629.80	642.00	642.00	624.80	633.20	636.25	637.81	9508	60.64	693	7156	75.26
SMSPHARMA	EQ	15-Jun-2021	184.20	182.00	185.95	180.50	181.85	181.40	182.62	123070	224.75	3110	70738	57.48
SMVD	SM	15-Jun-2021	22.20	23.20	23.20	23.20	23.20	23.20	23.20	2000	0.46	1	2000	100.00
SNOWMAN	EQ	15-Jun-2021	56.25	56.65	57.05	55.40	55.70	55.60	56.23	2270441	1276.58	9084	974056	42.90
SOBHA	EQ	15-Jun-2021	500.95	505.95	517.00	505.20	515.00	514.85	512.52	312402	1601.13	12328	112709	36.08
SOFTTECH	SM	15-Jun-2021	96.70	101.00	101.50	101.00	101.50	101.50	101.40	8000	8.11	4	6400	80.00
SOLARA	EQ	15-Jun-2021	1670.70	1683.00	1699.45	1654.70	1663.85	1677.10	1681.12	41834	703.28	3269	22757	54.40
SOLARINDS	EQ	15-Jun-2021	1621.90	1629.95	1642.00	1590.00	1618.95	1617.80	1627.04	17542	285.41	2816	6764	38.56
SOLEX	SM	15-Jun-2021	65.50	65.80	66.00	62.25	62.25	63.20	64.55	12000	7.75	6	10000	83.33
SOMANYCERA	EQ	15-Jun-2021	488.15	492.00	505.00	478.45	499.85	500.55	493.87	386044	1906.57	17700	267045	69.17
SOMATEX	EQ	15-Jun-2021	8.40	8.80	8.80	8.70	8.80	8.80	8.79	116038	10.20	219	115203	99.28
SOMICONVEY	EQ	15-Jun-2021	56.30	56.30	57.85	55.05	56.00	56.05	56.99	32717	18.64	593	23794	72.73
SONAMCLOCK	SM	15-Jun-2021	44.00	44.25	47.00	44.25	47.00	47.00	45.42	9000	4.09	3	0	0.00
SONATSOFTW	EQ	15-Jun-2021	723.45	723.45	726.00	711.40	714.45	716.25	721.46	70717	510.19	4157	40704	57.56
SORILINFRA	EQ	15-Jun-2021	154.75	157.00	162.45	156.10	157.50	158.00	160.10	79441	127.19	1717	33225	41.82
SOTL	EQ	15-Jun-2021	1345.60	1356.90	1358.00	1317.05	1323.00	1323.95	1328.16	38946	517.27	6028	18992	48.76
SOUTHBANK	EQ	15-Jun-2021	10.55	10.60	10.70	10.55	10.60	10.55	10.63	8928811	948.87	23091	4465506	50.01
SOUTHWEST	EQ	15-Jun-2021	43.40	44.00	44.35	42.00	42.50	42.30	43.08	77857	33.54	717	47640	61.19
SPAL	EQ	15-Jun-2021	224.70	228.10	231.95	220.75	221.10	222.75	223.13	112752	251.58	5819	66764	59.21
SPANDANA	EQ	15-Jun-2021	696.35	708.50	739.00	708.50	714.90	715.55	723.93	327286	2369.32	6990	213550	65.25
SPARC	EQ	15-Jun-2021	243.35	245.00	251.80	243.75	245.90	245.65	247.42	1171559	2898.62	15280	300471	25.65
SPECIALITY	EQ	15-Jun-2021	57.95	58.65	64.25	57.75	62.10	61.85	62.07	1033987	641.75	7220	421751	40.79
SPENCERS	EQ	15-Jun-2021	80.90	82.00	84.40	79.20	80.70	79.90	81.95	2697295	2210.49	22779	870380	32.27
SPENTEX	BZ	15-Jun-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.19	90069	1.07	43	-	-
SPIC	EQ	15-Jun-2021	44.55	44.80	45.75	44.30	44.90	44.90	45.02	596088	268.33	2938	286129	48.00
SPICEJET	EQ	15-Jun-2021	78.55	79.05	79.75	78.35	78.65	78.55	78.99	2348276	1854.87	17108	1100268	46.85
SPLIL	EQ	15-Jun-2021	48.55	49.80	50.85	48.00	48.95	49.35	49.46	114974	56.86	1481	73676	64.08
SPMLINFRA	BE	15-Jun-2021	12.05	11.85	12.65	11.85	12.65	12.65	12.61	88924	11.22	112	-	-
SPTL	EQ	15-Jun-2021	5.80	6.05	6.05	5.95	6.05	6.05	6.04	1777110	107.38	777	1483930	83.50
SREEL	EQ	15-Jun-2021	211.40	207.20	214.00	203.35	205.85	204.40	206.67	22399	46.29	1545	13130	58.62
SREIBNPNCD	NJ	15-Jun-2021	449.00	439.90	445.00	430.00	430.00	430.00	442.41	315	1.39	8	315	100.00
SREIBNPNCD	NL	15-Jun-2021	440.00	450.00	450.00	450.00	450.00	450.00	450.00	20	0.09	1	20	100.00
SREIBNPNCD	NO	15-Jun-2021	338.40	350.00	360.01	339.98	360.01	360.01	345.31	240	0.83	25	175	72.92
SREIBNPNCD	NP	15-Jun-2021	380.00	360.55	360.55	360.55	360.55	360.55	360.55	1	0.00	1	1	100.00
SREIBNPNCD	NQ	15-Jun-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	100	0.40	2	100	100.00
SREIBNPNCD	NR	15-Jun-2021	400.00	389.00	389.00	389.00	389.00	389.00	389.00	1	0.00	1	1	100.00
SREIBNPNCD	NV	15-Jun-2021	349.00	362.90	363.00	362.90	363.00	363.00	362.95	375	1.36	8	375	100.00
SREIBNPNCD	Y1	15-Jun-2021	468.00	445.00	445.00	439.80	439.80	439.80	442.49	58	0.26	4	58	100.00
SREIBNPNCD	Y7	15-Jun-2021	371.00	371.00	371.00	322.00	322.00	322.00	330.17	6	0.02	2	6	100.00
SREINFRA	EQ	15-Jun-2021	8.25	8.30	9.90	8.30	9.90	9.90	9.68	43254316	4187.45	14755	13963898	32.28
SRF	EQ	15-Jun-2021	6983.75	6975.55	7190.00	6975.00	7131.05	7149.70	7128.18	191343	13639.28	18913	51285	26.80
SRHHYPOLTD	EQ	15-Jun-2021	299.10	299.65	306.00	298.60	300.80	301.20	301.37	38058	114.69	1626	24682	64.85
SRIPIPES	EQ	15-Jun-2021	210.35	212.85	219.80	210.90	216.50	217.15	216.31	646096	1397.56	14666	266095	41.19
SRPL	BE	15-Jun-2021	29.95	31.40	31.40	29.05	29.15	29.15	30.78	1444	0.44	23	-	-
SRTRANSFIN	EQ	15-Jun-2021	1477.00	1475.00	1475.00	1442.50	1449.50	1450.65	1455.85	2355758	34296.21	75477	1167987	49.58
SRTRANSFIN	Y9	15-Jun-2021	1105.00	1105.01	1106.00	1102.00	1105.90	1105.01	1104.54	1020	11.27	22	995	97.55
SRTRANSFIN	YB	15-Jun-2021	1007.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	5	0.05	1	5	100.00
SRTRANSFIN	YG	15-Jun-2021	2125.90	2125.00	2126.99	2125.00	2125.10	2125.10	2125.77	205	4.36	7	205	100.00
SRTRANSFIN	YJ	15-Jun-2021	1083.00	1084.00	1084.00	1082.00	1083.00	1083.00	1083.23	1181	12.79	23	1181	100.00
SRTRANSFIN	YK	15-Jun-2021	1100.00	1104.50	1105.00	1104.50	1105.00	1104.84	1104.84	145	1.60	2	145	100.00
SRTRANSFIN	YL	15-Jun-2021	1115.00	1115.00	1125.00	1115.00	1125.00	1125.00	1117.86	175	1.96	9	175	100.00
SRTRANSFIN	YM	15-Jun-2021	1290.00	1290.00	1294.00	1290.00	1290.00	1290.00	1291.11	415	5.36	4	415	100.00
SRTRANSFIN	YN	15-Jun-2021	1330.00	1316.35	1316.35	1316.31	1316.31	1316.31	1316.34	65	0.86	2	65	100.00
SRTRANSFIN	YO	15-Jun-2021	1040.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	57	0.59	2	57	100.00
SRTRANSFIN	YP	15-Jun-2021	1070.00	1050.00	1070.00	1050.00	1070.00	1070.00	1059.93	302	3.20	6	302	100.00
SRTRANSFIN	YQ	15-Jun-2021	1056.15	1057.00	1060.00	1057.00	1060.00	1060.00	1057.56	52	0.55	4	52	100.00
SRTRANSFIN	YR	15-Jun-2021	1071.10	1060.01	1070.90	1060.00	1070.90	1070.90	1065.23	385	4.10	5	200	51.95
SRTRANSFIN	YT	15-Jun-2021	1260.11	1260.11	1260.11	1260.11		1260.11	1260.11	5	0.06	1	5	100.00
SRTRANSFIN	YY	15-Jun-2021	1170.00	1039.00	1110.00	1039.00	1081.00	1081.00	1067.58	4	0.04	4	2	50.00
SRTRANSFIN	Z4	15-Jun-2021	1025.00	1025.00	1025.00	1020.00	1020.00	1020.21	1022.69	145	1.48	3	75	51.72
SRTRANSFIN	Z7	15-Jun-2021	1074.56	1076.66	1076.66	1076.66	1076.66	1076.66	1076.66	50	0.54	2	50	100.00
SRTRANSFIN	ZD	15-Jun-2021	1003.52	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	20	0.20	1	20	100.00
SRTRANSFIN	ZE	15-Jun-2021	1000.02	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
SRTRANSFIN	ZG	15-Jun-2021	1035.00	1034.10	1034.10	1034.10	1034.10	1034.10	1034.10	30	0.31	1	30	100.00
SSWL	EQ	15-Jun-2021	746.05	749.75	755.00	746.05	748.95	748.05	750.32	22838	171.36	1835	17065	74.72
STAR	EQ	15-Jun-2021	817.80	828.80	842.00	810.00	812.50	812.55	824.50	773486	6377.42	21637	225526	29.16
STARCEMENT	EQ	15-Jun-2021	110.85	112.15	112.45	110.60	110.85	110.90	111.44	244770	272.76	3275	119206	48.70
STARPAPER	EQ	15-Jun-2021	140.50	141.60	147.90	140.55	144.70	144.90	144.63	355597	514.29	6918	94040	26.45
STCINDIA	EQ	15-Jun-2021	119.25	120.15	126.00	119.10	119.50	120.20	121.93	219346	267.44	5998	74162	33.81
STEELCITY	EQ	15-Jun-2021	54.05	56.70	58.40	50.25	53.00	53.05	54.67	769103	420.45	7541	388214	50.48
STEELXIND	EQ	15-Jun-2021	58.35	58.15	60.00	57.65	57.75	57.75	58.59	184112	107.86	863	79716	43.30
STEL	EQ	15-Jun-2021	110.65	112.45	114.60	103.00	104.05	104.50	109.21	181369	198.07	3546	105418	58.12
STERTOOLS	EQ	15-Jun-2021	197.85	199.90	204.00	196.00	198.00	199.15	199.36	67183	133.93	3313	40244	59.90
STLTECH	EQ	15-Jun-2021	267.80	269.95	270.20	265.00	265.05	266.00	267.70	265480	710.68	5951	128461	48.39
STOVEKRAFT	EQ	15-Jun-2021	587.50	589.00	596.30	582.00	586.30	587.30	590.21	50615	298.73	3522	25783	50.94
SUBCAPCITY	BE	15-Jun-2021	24.15	25.35	25.35	22.95	25.30	25.30	25.21	3013	0.76	20	-	-
SUBEXLTD	EQ	15-Jun-2021	58.40	58.85	60.95	58.60	59.60	59.80	60.02	8610419	5167.76	25297	3455487	40.13
SUBROS	EQ	15-Jun-2021	324.90	327.40	330.90	323.75	325.50	326.35	326.87	41615	136.03	2533	23444	56.34
SUDARSCHEM	EQ	15-Jun-2021	679.50	684.40	698.80	680.00	694.00	693.25	691.51	170843	1181.39	8239	68651	40.18
SUMEETINDS	BE	15-Jun-2021	5.75	5.95	6.00	5.85	6.00	6.00	5.98	83398	4.98	186	-	-
SUMICHEM	EQ	15-Jun-2021	393.45	398.60	401.55	386.35	387.50	388.25	394.98	1560076	6161.93	27511	390131	25.01
SUMIT	EQ	15-Jun-2021	12.85	13.20	13.20	12.50	12.85	12.90	12.83	27993	3.59	126	22725	81.18
SUMMITSEC	EQ	15-Jun-2021	595.00	595.00	603.60	587.90	600.55	597.80	595.28	9740	57.98	502	6189	63.54
SUNCLAYLTD	EQ	15-Jun-2021	3551.35	3588.75	3634.75	3482.75	3549.00	3524.25	3566.68	8076	288.05	2537	2796	34.62
SUNDARAM	EQ	15-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	71720	1.43	52	71720	100.00
SUNDARMFIN	EQ	15-Jun-2021	2579.30	2579.30	2667.95	2565.00	2635.00	2651.95	2612.10	87011	2272.81	10898	39823	45.77
SUNDARMHLD	EQ	15-Jun-2021	73.90	74.00	74.90	72.55	73.00	73.15	73.29	368945	270.40	2436	287506	77.93
SUNDRMBRAK	EQ	15-Jun-2021	422.40	418.30	444.00	418.30	437.50	435.20	433.80	17075	74.07	1839	9824	57.53
SUNDRMFAST	EQ	15-Jun-2021	833.45	834.00	857.00	828.70	847.95	847.65	847.58	103055	873.48	8955	41097	39.88
SUNFLAG	EQ	15-Jun-2021	86.30	87.00	88.25	85.50	86.20	86.00	86.80	1538374	1335.32	12256	721229	46.88
SUNPHARMA	EQ	15-Jun-2021	677.10	677.10	681.40	671.75	673.70	673.20	675.01	3862284	26070.91	86730	2061143	53.37
SUNTECK	EQ	15-Jun-2021	300.65	302.90	305.65	299.00	300.95	301.30	302.58	360112	1089.63	8760	133543	37.08
SUNTV	EQ	15-Jun-2021	514.70	519.70	525.00	516.10	523.10	521.40	521.41	2713813	14150.17	31266	1150177	42.38
SUPERHOUSE	EQ	15-Jun-2021	151.90	154.95	158.00	150.95	151.10	151.95	152.46	47697	72.72	1581	30916	64.82
SUPERSPIN	BE	15-Jun-2021	7.20	7.50	7.55	7.20	7.55	7.55	7.51	153290	11.52	237	-	-
SUPPETRO	BE	15-Jun-2021	747.50	762.45	765.00	747.00	759.00	758.50	758.93	30031	227.91	2667	-	-
SUPRAJIT	EQ	15-Jun-2021	295.20	300.00	317.00	299.30	311.90	310.30	310.77	1030209	3201.54	21178	245330	23.81
SUPREMEENG	BE	15-Jun-2021	37.75	37.75	37.75	36.10	36.70	36.70	36.63	30791	11.28	276	-	-
SUPREMEIND	EQ	15-Jun-2021	2274.45	2284.00	2285.00	2247.00	2272.00	2271.05	2263.21	102007	2308.63	13986	62624	61.39
SURANASOL	EQ	15-Jun-2021	11.85	12.15	12.35	12.00	12.20	12.20	12.15	106443	12.93	409	69630	65.42
SURANAT&P	EQ	15-Jun-2021	6.35	6.65	6.65	6.55	6.65	6.65	6.64	389438	25.88	645	333914	85.74
SURYALAXMI	BE	15-Jun-2021	46.00	45.50	47.20	45.05	47.00	46.95	46.30	8497	3.93	54	-	-
SURYAROSNI	EQ	15-Jun-2021	507.50	507.50	533.90	497.05	505.00	505.90	520.02	1247963	6489.69	39150	390901	31.32
SURYODAY	EQ	15-Jun-2021	223.40	224.50	228.30	224.50	224.80	225.80	226.40	121880	275.93	2996	60223	49.41
SUTLEJTEX	EQ	15-Jun-2021	55.70	55.70	57.90	55.70	56.10	56.60	56.63	204139	115.61	2073	121070	59.31
SUULD	EQ	15-Jun-2021	438.60	459.95	460.50	440.10	460.50	458.00	452.70	47949	217.07	618	21160	44.13
SUVEN	EQ	15-Jun-2021	98.50	98.90	99.40	97.50	97.90	97.70	98.19	429089	421.33	4551	270416	63.02
SUVENPHAR	EQ	15-Jun-2021	485.90	481.05	490.95	481.05	487.50	486.80	487.29	170519	830.93	9592	105757	62.02
SUVIDHAA	EQ	15-Jun-2021	23.90	24.20	25.05	24.20	25.05	25.05	24.96	391521	97.71	852	348721	89.07
SUZLON	EQ	15-Jun-2021	7.05	7.10	7.40	7.05	7.20	7.20	7.28	78581714	5719.06	49826	32680172	41.59
SVLL	SM	15-Jun-2021	90.00	90.00	90.00	90.00	90.00	90.00	90.00	1000	0.90	1	1000	100.00
SWANENERGY	EQ	15-Jun-2021	140.90	142.10	142.10	138.05	140.00	141.00	140.31	170035	238.57	3892	40756	23.97
SWARAJENG	EQ	15-Jun-2021	1594.45	1609.00	1630.00	1575.50	1607.00	1600.95	1610.49	29248	471.04	2926	11247	38.45
SWELECTES	EQ	15-Jun-2021	237.55	238.00	238.90	222.55	223.50	223.30	225.75	114831	259.23	4738	62041	54.03
SWSOLAR	EQ	15-Jun-2021	240.05	242.00	245.70	239.10	239.80	239.65	241.61	525682	1270.11	7466	231477	44.03
SYMPHONY	EQ	15-Jun-2021	1074.95	1079.90	1084.95	1075.00	1077.00	1076.75	1078.64	70552	761.00	6163	35589	50.44
SYNCOM	BZ	15-Jun-2021	5.10	4.85	4.85	4.85	4.85	4.85	4.85	103908	5.04	262	-	-
SYNGENE	EQ	15-Jun-2021	587.30	592.00	592.95	584.15	587.50	586.10	587.31	185490	1089.40	7894	86913	46.86
TAINWALCHM	EQ	15-Jun-2021	80.70	81.05	81.90	77.40	79.80	78.65	80.06	11375	9.11	282	7073	62.18
TAJGVK	EQ	15-Jun-2021	142.30	143.05	143.85	141.25	142.45	141.90	142.49	143268	204.15	3966	63524	44.34
TAKE	EQ	15-Jun-2021	70.10	70.50	72.25	69.30	69.85	69.85	70.74	2787741	1972.04	13344	974896	34.97
TALBROAUTO	EQ	15-Jun-2021	278.80	281.45	301.65	275.00	295.00	294.85	293.13	297385	871.73	10360	136814	46.01
TANLA	BE	15-Jun-2021	812.20	814.00	825.00	798.00	810.50	808.95	808.39	66832	540.27	4927	-	-
TANTIACONS	BZ	15-Jun-2021	8.20	8.20	8.40	7.80	7.90	7.90	7.97	28550	2.28	140	-	-
TARACHAND	SM	15-Jun-2021	42.00	41.90	43.25	41.80	43.25	43.25	42.44	16000	6.79	8	14000	87.50
TARAPUR	BE	15-Jun-2021	6.15	5.85	6.35	5.85	6.10	6.10	6.25	5785	0.36	25	-	-
TARC	EQ	15-Jun-2021	30.40	30.80	30.80	29.80	30.05	30.30	30.36	350451	106.39	1573	211063	60.23
TARMAT	EQ	15-Jun-2021	61.45	62.85	67.05	61.65	64.00	64.35	64.95	282790	183.68	3952	148002	52.34
TASTYBITE	EQ	15-Jun-2021	15303.55	15543.25	15614.90	15211.15	15330.00	15298.35	15374.54	1409	216.63	908	704	49.96
TATACAPHSG	N2	15-Jun-2021	1041.01	1138.98	1138.98	1040.11	1040.11	1040.11	1045.60	18	0.19	3	17	94.44
TATACAPHSG	N6	15-Jun-2021	1099.87	1099.95	1099.95	1097.00	1097.00	1097.00	1099.89	510	5.61	2	510	100.00
TATACAPHSG	N8	15-Jun-2021	1089.50	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	2	0.02	1	2	100.00
TATACHEM	EQ	15-Jun-2021	738.30	739.85	753.50	738.20	743.95	744.00	748.25	2428741	18172.96	44528	516161	21.25
TATACOFFEE	EQ	15-Jun-2021	184.65	184.15	186.50	180.80	182.00	181.80	183.64	2056486	3776.54	16133	580056	28.21
TATACOMM	EQ	15-Jun-2021	1336.70	1343.00	1347.90	1311.30	1324.40	1326.30	1330.96	640500	8524.78	30727	425608	66.45
TATACONSUM	EQ	15-Jun-2021	714.75	718.00	724.10	715.40	718.20	719.50	720.35	2387652	17199.46	45274	1038909	43.51
TATAELXSI	EQ	15-Jun-2021	3809.60	3829.00	3834.40	3783.35	3806.10	3797.70	3801.51	82969	3154.07	12385	47914	57.75
TATAINVEST	EQ	15-Jun-2021	1177.00	1185.00	1190.00	1177.25	1186.30	1187.85	1186.82	111840	1327.34	5140	74086	66.24
TATAMETALI	EQ	15-Jun-2021	1162.30	1173.45	1196.90	1154.95	1166.00	1174.00	1177.49	384525	4527.75	16780	135009	35.11
TATAMOTORS	EQ	15-Jun-2021	355.95	355.75	360.75	351.50	352.00	352.70	356.11	35526159	126511.39	244448	5715423	16.09
TATAMTRDVR	EQ	15-Jun-2021	165.90	166.90	169.75	164.00	164.90	165.00	167.32	3818792	6389.57	26203	1999116	52.35
TATAPOWER	EQ	15-Jun-2021	123.40	125.00	125.60	121.70	122.00	122.15	123.22	45450324	56002.78	146100	10578213	23.27
TATASTEEL	EQ	15-Jun-2021	1164.80	1170.00	1186.80	1160.10	1173.00	1174.30	1176.27	9768102	114899.17	192729	2748130	28.13
TATASTLBSL	EQ	15-Jun-2021	96.20	97.00	97.00	91.80	92.00	92.60	94.07	10672361	10039.93	63929	7608198	71.29
TATASTLLP	BE	15-Jun-2021	979.60	980.00	995.00	960.60	970.00	966.90	976.77	34787	339.79	1299	-	-
TBZ	EQ	15-Jun-2021	79.35	79.90	80.95	78.50	79.50	79.40	79.91	383999	306.85	4983	134359	34.99
TCFSL	NB	15-Jun-2021	1068.00	1067.10	1069.00	1067.10	1069.00	1069.00	1068.15	615	6.57	9	500	81.30
TCFSL	ND	15-Jun-2021	1126.00	1125.00	1125.00	1121.00	1121.00	1122.75	1124.88	414	4.66	14	414	100.00
TCFSL	NF	15-Jun-2021	1200.00	1202.80	1203.00	1200.05	1200.05	1200.05	1202.09	83	1.00	3	83	100.00
TCFSL	NH	15-Jun-2021	1085.25	1085.00	1087.00	1085.00	1085.01	1086.82	1086.82	180	1.96	20	174	96.67
TCI	EQ	15-Jun-2021	436.55	436.55	451.60	436.55	442.50	440.50	444.82	79997	355.84	4674	49909	62.39
TCIDEVELOP	EQ	15-Jun-2021	399.85	399.85	405.70	393.90	398.80	398.00	398.11	1325	5.28	183	905	68.30
TCIEXP	EQ	15-Jun-2021	1522.75	1522.75	1556.50	1518.20	1527.00	1525.45	1533.74	33661	516.27	3508	11379	33.80
TCNSBRANDS	EQ	15-Jun-2021	548.85	555.00	556.60	542.50	551.10	552.65	552.48	24673	136.31	1617	12873	52.17
TCPLPACK	EQ	15-Jun-2021	467.15	479.00	498.00	471.65	490.65	493.05	483.59	22385	108.25	1251	15794	70.56
TCS	EQ	15-Jun-2021	3276.35	3298.00	3298.00	3251.55	3262.00	3262.75	3275.11	1304985	42739.70	96054	694189	53.20
TDPOWERSYS	EQ	15-Jun-2021	205.05	207.00	207.25	201.00	202.55	202.60	203.00	36432	73.96	1495	20156	55.32
TEAMLEASE	EQ	15-Jun-2021	3610.55	3660.00	3700.00	3581.00	3589.95	3594.05	3634.23	20490	744.65	3856	9691	47.30
TECHIN	BE	15-Jun-2021	5.85	5.60	6.10	5.60	6.05	5.90	5.89	45258	2.66	158	-	-
TECHM	EQ	15-Jun-2021	1069.25	1069.25	1093.00	1061.65	1065.00	1066.85	1076.87	3484298	37521.48	84287	1482698	42.55
TECHNOE	EQ	15-Jun-2021	333.60	334.00	335.85	330.20	333.25	332.05	334.05	44296	147.97	1344	26926	60.79
TEJASNET	BE	15-Jun-2021	175.35	175.30	177.05	172.15	176.00	175.35	175.29	135095	236.81	1345	-	-
TEMBO	EQ	15-Jun-2021	218.80	220.00	230.00	219.00	223.00	223.85	222.76	195555	435.62	2038	53960	27.59
TERASOFT	EQ	15-Jun-2021	51.25	52.90	53.10	51.00	51.10	51.25	52.26	44286	23.15	937	28528	64.42
TEXINFRA	EQ	15-Jun-2021	69.65	69.65	70.30	69.30	70.25	69.90	69.94	51625	36.10	535	44088	85.40
TEXMOPIPES	EQ	15-Jun-2021	47.35	48.00	49.70	47.65	49.70	49.70	49.15	444098	218.28	2249	283574	63.85
TEXRAIL	EQ	15-Jun-2021	35.25	35.55	35.95	34.25	34.40	34.35	35.14	1857597	652.83	5674	988052	53.19
TFCILTD	EQ	15-Jun-2021	77.20	77.85	78.50	76.15	76.90	76.85	77.23	735984	568.41	6310	308315	41.89
TFL	BE	15-Jun-2021	4.90	4.90	4.90	4.70	4.80	4.80	4.83	9007	0.44	26	-	-
TGBHOTELS	BE	15-Jun-2021	8.55	8.80	8.95	8.80	8.95	8.95	8.95	10010	0.90	28	-	-
THANGAMAYL	EQ	15-Jun-2021	817.55	829.00	837.40	810.50	814.00	814.80	820.97	11550	94.82	1609	5487	47.51
THEINVEST	EQ	15-Jun-2021	105.75	108.70	108.70	105.00	105.60	105.80	106.19	5409	5.74	162	3494	64.60
THEJO	SM	15-Jun-2021	2244.00	2275.00	2688.00	2225.00	2615.00	2662.45	2513.07	13700	344.29	130	3800	27.74
THEMISMED	EQ	15-Jun-2021	711.80	710.00	755.00	705.00	753.00	747.35	737.83	25916	191.21	1952	13439	51.86
THERMAX	EQ	15-Jun-2021	1487.00	1515.00	1515.00	1480.10	1489.00	1486.70	1497.43	37064	555.01	4176	17442	47.06
THOMASCOOK	EQ	15-Jun-2021	67.90	67.80	68.85	65.25	65.90	65.80	66.76	985632	657.96	6392	711336	72.17
THOMASCOTT	BE	15-Jun-2021	9.60	10.05	10.05	10.05	10.05	10.05	10.05	1825	0.18	11	-	-
THYROCARE	EQ	15-Jun-2021	1226.50	1237.55	1273.00	1219.00	1256.00	1250.90	1248.32	750557	9369.34	25815	142225	18.95
TI	EQ	15-Jun-2021	37.20	37.45	38.30	37.05	37.20	37.35	37.61	412911	155.31	2394	205810	49.84
TIDEWATER	EQ	15-Jun-2021	12045.15	12647.40	12647.40	11703.85	12080.00	12124.90	12236.03	54044	6612.84	16701	25328	46.87
TIIL	EQ	15-Jun-2021	445.90	451.00	468.00	445.00	462.60	463.95	458.61	37417	171.60	1955	21997	58.79
TIINDIA	EQ	15-Jun-2021	1329.80	1345.00	1346.80	1307.15	1327.00	1325.70	1326.64	62484	828.94	4592	42858	68.59
TIJARIA	EQ	15-Jun-2021	7.95	8.30	8.30	8.30	8.30	8.30	8.30	14035	1.16	15	14035	100.00
TIL	BE	15-Jun-2021	182.30	179.00	181.95	177.95	178.50	178.50	178.97	6264	11.21	111	-	-
TIMESGTY	EQ	15-Jun-2021	46.20	44.75	50.80	44.75	50.45	50.40	49.48	52103	25.78	716	31963	61.35
TIMETECHNO	EQ	15-Jun-2021	85.75	85.90	87.40	85.20	86.00	85.80	86.52	570055	493.19	4675	370397	64.98
TIMKEN	EQ	15-Jun-2021	1382.00	1385.00	1398.00	1370.00	1373.00	1372.50	1385.81	25160	348.67	3452	14664	58.28
TINPLATE	EQ	15-Jun-2021	221.25	222.60	225.00	218.00	219.20	219.60	221.37	800791	1772.69	16817	340157	42.48
TIPSINDLTD	BE	15-Jun-2021	932.90	979.50	979.50	979.50	979.50	979.50	979.50	12923	126.58	341	-	-
TIRUMALCHM	EQ	15-Jun-2021	143.55	144.65	146.50	140.75	142.00	141.95	143.65	944386	1356.64	10145	443428	46.95
TIRUPATI	SM	15-Jun-2021	40.00	40.50	40.70	40.50	40.70	40.70	40.60	36000	14.62	2	36000	100.00
TIRUPATIFL	BE	15-Jun-2021	31.80	33.30	33.30	30.25	30.25	30.25	30.46	381	0.12	10	-	-
TITAN	EQ	15-Jun-2021	1734.80	1748.00	1748.95	1719.60	1721.90	1723.40	1732.96	868275	15046.89	53361	345202	39.76
TMRVL	EQ	15-Jun-2021	22.20	23.30	23.30	23.30	23.30	23.30	23.30	124719	29.06	302	124717	100.00
TNPETRO	EQ	15-Jun-2021	111.95	112.80	114.20	111.30	111.40	111.75	112.74	815805	919.76	6373	459367	56.31
TNPL	EQ	15-Jun-2021	156.45	158.45	172.50	157.55	168.50	169.80	166.58	2965811	4940.45	34617	709634	23.93
TNTELE	BE	15-Jun-2021	6.10	6.40	6.40	6.25	6.40	6.40	6.33	17704	1.12	58	-	-
TOKYOPLAST	EQ	15-Jun-2021	95.65	97.65	99.25	95.25	98.85	98.10	97.93	28013	27.43	416	15123	53.99
TORNTPHARM	EQ	15-Jun-2021	2979.75	2989.40	3009.50	2916.00	2930.00	2927.65	2954.78	233622	6903.03	16006	49300	21.10
TORNTPOWER	EQ	15-Jun-2021	458.80	455.00	471.80	455.00	460.30	462.55	463.82	1246448	5781.26	22620	206025	16.53
TOTAL	EQ	15-Jun-2021	51.50	51.95	53.20	51.45	52.00	52.15	52.26	19496	10.19	334	14106	72.35
TOUCHWOOD	EQ	15-Jun-2021	89.80	90.90	98.75	84.45	98.75	98.75	96.36	146703	141.37	1577	53650	36.57
TPLPLASTEH	EQ	15-Jun-2021	243.30	245.00	247.60	241.55	241.55	242.55	243.21	7839	19.06	515	4253	54.25
TRANSWIND	SM	15-Jun-2021	5.45	5.40	5.40	5.20	5.20	5.20	5.25	16000	0.84	4	16000	100.00
TREEHOUSE	BE	15-Jun-2021	8.50	8.70	8.80	8.30	8.55	8.50	8.53	15650	1.33	69	-	-
TREJHARA	EQ	15-Jun-2021	56.45	57.00	58.70	53.15	53.70	53.65	54.67	107691	58.87	1237	62563	58.09
TRENT	EQ	15-Jun-2021	867.55	864.00	871.90	853.45	855.10	856.65	860.27	306451	2636.31	9422	129213	42.16
TRF	EQ	15-Jun-2021	125.05	126.90	131.60	122.10	123.60	125.00	127.54	159217	203.06	2883	82848	52.03
TRIDENT	EQ	15-Jun-2021	16.80	16.95	17.00	16.60	16.70	16.65	16.75	8314164	1392.96	16575	4334031	52.13
TRIGYN	EQ	15-Jun-2021	135.90	137.00	146.00	135.00	137.70	138.20	141.76	585849	830.50	8469	244745	41.78
TRIL	EQ	15-Jun-2021	29.30	29.70	30.10	28.65	28.65	28.80	29.25	469795	137.42	1957	251361	53.50
TRITURBINE	EQ	15-Jun-2021	114.70	115.20	122.90	115.00	119.35	120.15	120.52	692974	835.14	13642	230131	33.21
TRIVENI	EQ	15-Jun-2021	189.40	191.70	192.90	184.40	187.00	186.45	188.42	866235	1632.16	12903	354626	40.94
TTKHLTCARE	EQ	15-Jun-2021	642.65	647.85	655.00	638.50	640.00	642.15	647.47	43808	283.64	3127	30431	69.46
TTKPRESTIG	EQ	15-Jun-2021	8855.70	8860.00	8972.00	8700.05	8700.05	8765.30	8848.38	9201	814.14	2714	3082	33.50
TTL	BE	15-Jun-2021	64.95	65.80	67.00	63.15	66.50	65.70	65.51	11778	7.72	124	-	-
TTML	BE	15-Jun-2021	25.05	26.30	26.30	26.30	26.30	26.30	26.30	426487	112.17	998	-	-
TV18BRDCST	EQ	15-Jun-2021	45.70	45.95	46.90	45.55	45.95	45.85	46.12	14038231	6473.99	20708	2788253	19.86
TVSELECT	EQ	15-Jun-2021	166.85	166.85	169.15	163.50	165.60	164.85	166.25	51003	84.79	1034	32485	63.69
TVSMOTOR	EQ	15-Jun-2021	629.40	630.90	635.00	626.75	628.35	629.50	629.81	998942	6291.41	28914	375933	37.63
TVSSRICHAK	EQ	15-Jun-2021	2066.40	2100.00	2107.95	2043.50	2052.00	2053.65	2081.28	29228	608.32	4103	17585	60.16
TVTODAY	EQ	15-Jun-2021	323.65	325.00	328.35	316.40	319.20	320.35	323.71	237445	768.63	8018	106872	45.01
TVVISION	BE	15-Jun-2021	2.20	2.30	2.30	2.20	2.20	2.20	2.28	5694	0.13	9	-	-
TWL	EQ	15-Jun-2021	58.30	58.50	59.75	57.05	57.20	57.25	58.43	892014	521.21	9802	345151	38.69
UBL	EQ	15-Jun-2021	1368.95	1368.95	1381.65	1363.25	1373.25	1371.85	1371.61	346546	4753.24	16292	140569	40.56
UCALFUEL	EQ	15-Jun-2021	168.80	168.80	175.00	168.80	169.30	169.90	172.50	40452	69.78	1327	21363	52.81
UCL	SM	15-Jun-2021	41.50	41.50	41.50	41.50	41.50	41.50	41.50	12000	4.98	2	12000	100.00
UCOBANK	EQ	15-Jun-2021	13.70	13.80	14.60	13.65	14.25	14.25	14.18	27500564	3900.29	29334	9703807	35.29
UFLEX	EQ	15-Jun-2021	471.65	470.30	481.00	470.30	473.10	473.95	474.76	120920	574.09	4926	62082	51.34
UFO	EQ	15-Jun-2021	91.20	92.00	92.25	90.00	90.50	90.35	91.14	231348	210.84	2696	164724	71.20
UGARSUGAR	EQ	15-Jun-2021	32.10	32.10	33.10	31.70	31.85	31.85	32.31	335675	108.47	1723	207726	61.88
UJAAS	EQ	15-Jun-2021	3.45	3.30	3.40	3.30	3.30	3.30	3.31	4247391	140.57	2524	2200787	51.82
UJJIVAN	EQ	15-Jun-2021	218.55	219.95	223.50	216.30	217.80	217.05	219.34	1082647	2374.65	13029	447098	41.30
UJJIVANSFB	EQ	15-Jun-2021	32.50	33.00	34.40	32.70	33.30	33.30	33.52	10867127	3642.14	15293	3274492	30.13
ULTRACEMCO	EQ	15-Jun-2021	6678.50	6678.50	6746.05	6660.35	6663.05	6668.30	6697.07	193128	12933.92	20888	85738	44.39
UMANGDAIRY	EQ	15-Jun-2021	80.10	81.00	83.10	78.15	78.80	79.35	80.87	112250	90.77	3222	45024	40.11
UMESLTD	BE	15-Jun-2021	4.90	4.90	5.10	4.70	5.10	5.10	5.02	65396	3.28	125	-	-
UNICHEMLAB	EQ	15-Jun-2021	332.10	333.80	334.35	328.35	328.35	330.60	331.49	45996	152.47	2377	22274	48.43
UNIDT	EQ	15-Jun-2021	357.00	356.50	362.00	344.00	347.95	346.70	350.21	110074	385.49	2706	60988	55.41
UNIENTER	EQ	15-Jun-2021	118.10	126.00	141.70	126.00	141.70	141.70	138.03	562330	776.16	9207	215946	38.40
UNIONBANK	EQ	15-Jun-2021	37.40	37.70	37.95	37.05	37.25	37.25	37.60	38521477	14483.75	42525	17505582	45.44
UNITECH	BZ	15-Jun-2021	2.80	2.80	2.90	2.75	2.90	2.85	2.82	5662388	159.95	2222	-	-
UNITEDPOLY	SM	15-Jun-2021	10.40	9.90	9.90	9.90	9.90	9.90	9.90	9000	0.89	1	9000	100.00
UNITEDTEA	EQ	15-Jun-2021	334.45	340.45	340.45	332.00	333.00	333.20	333.29	886	2.95	66	488	55.08
UNIVASTU	EQ	15-Jun-2021	44.65	45.80	45.95	42.20	43.70	43.05	43.32	11272	4.88	140	5459	48.43
UNIVCABLES	EQ	15-Jun-2021	191.45	192.95	198.70	191.20	191.60	191.90	194.55	62854	122.28	1788	33035	52.56
UNIVPHOTO	EQ	15-Jun-2021	248.05	244.20	250.00	242.00	242.00	242.75	244.81	16459	40.29	645	7923	48.14
UPL	EQ	15-Jun-2021	834.60	834.20	845.65	830.40	841.80	841.80	841.42	3093053	26025.60	52341	1264562	40.88
URJA	EQ	15-Jun-2021	8.15	8.50	8.50	8.20	8.35	8.30	8.31	4021064	334.00	9237	2784018	69.24
URJAPP	X1	15-Jun-2021	2.60	2.70	2.70	2.55	2.70	2.70	2.69	156273	4.21	123	138715	88.76
USHAMART	EQ	15-Jun-2021	50.60	50.75	58.90	50.75	55.25	55.35	55.94	14109902	7893.59	41673	5296859	37.54
UTIAMC	EQ	15-Jun-2021	787.60	789.20	798.00	777.70	782.95	780.55	789.38	91763	724.36	5154	56853	61.96
UTIBANKETF	EQ	15-Jun-2021	34.90	35.55	35.55	34.80	35.09	35.12	35.20	4094	1.44	136	3043	74.33
UTINEXT50	EQ	15-Jun-2021	39.51	40.44	40.47	39.03	39.91	40.26	40.04	25786	10.33	225	17597	68.24
UTINIFTETF	EQ	15-Jun-2021	1658.00	1691.20	1691.20	1653.25	1662.00	1661.55	1659.98	434	7.20	75	241	55.53
UTISENSETF	EQ	15-Jun-2021	545.85	566.53	566.53	544.02	553.29	548.82	549.08	2244	12.32	114	1756	78.25
UTISXN50	EQ	15-Jun-2021	46.70	48.00	48.00	45.30	46.99	46.14	46.46	10768	5.00	236	7847	72.87
UTTAMSTL	EQ	15-Jun-2021	7.00	7.00	7.35	6.70	6.75	6.80	7.08	9423546	666.81	4763	4457255	47.30
UTTAMSUGAR	EQ	15-Jun-2021	179.80	184.00	186.00	175.50	178.95	179.85	181.57	531092	964.32	10627	203840	38.38
V2RETAIL	EQ	15-Jun-2021	132.55	134.50	140.70	133.05	136.10	136.15	136.88	71343	97.65	1017	35558	49.84
VADILALIND	EQ	15-Jun-2021	1017.55	1019.90	1040.00	983.00	986.00	988.85	1006.41	35196	354.22	3269	22988	65.31
VAIBHAVGBL	EQ	15-Jun-2021	815.60	820.00	826.40	803.00	809.70	805.30	812.91	154255	1253.95	8536	93981	60.93
VAISHALI	EQ	15-Jun-2021	44.30	44.30	44.30	41.20	41.75	41.80	42.54	161436	68.68	1614	115327	71.44
VAKRANGEE	EQ	15-Jun-2021	49.35	50.00	50.80	48.50	49.15	48.75	49.57	4792619	2375.77	13232	2939457	61.33
VALIANTORG	EQ	15-Jun-2021	1599.85	1634.00	1634.00	1570.00	1579.20	1577.85	1589.48	28617	454.86	3623	16201	56.61
VARDHACRLC	EQ	15-Jun-2021	42.60	42.65	43.90	42.65	43.50	43.55	43.41	94873	41.18	497	75877	79.98
VARDMNPOLY	EQ	15-Jun-2021	22.10	22.40	22.70	21.40	21.50	21.60	21.89	80260	17.57	663	44877	55.91
VARROC	EQ	15-Jun-2021	374.05	377.80	377.80	369.60	370.00	370.55	372.85	178539	665.67	6132	111223	62.30
VASCONEQ	EQ	15-Jun-2021	21.65	21.65	22.35	21.00	21.45	21.25	21.61	559396	120.87	1641	386202	69.04
VASWANI	EQ	15-Jun-2021	14.10	14.20	14.50	13.85	14.45	14.15	14.30	91017	13.01	351	67219	73.85
VBL	EQ	15-Jun-2021	775.70	777.00	798.00	765.00	791.80	793.70	789.46	571110	4508.66	17933	308466	54.01
VECO-RE	BE	15-Jun-2021	0.85	0.85	0.85	0.55	0.55	0.55	0.57	21921933	124.04	6327	-	-
VEDL	EQ	15-Jun-2021	273.90	274.05	275.75	270.50	270.90	270.95	272.98	6063128	16550.87	38627	1492177	24.61
VENKEYS	EQ	15-Jun-2021	2569.85	2588.00	2750.00	2582.70	2685.30	2684.75	2702.46	370977	10025.50	31592	52610	14.18
VENUSREM	EQ	15-Jun-2021	316.45	319.85	320.00	315.20	319.00	317.70	317.82	15423	49.02	600	10943	70.95
VERTOZ	EQ	15-Jun-2021	197.90	198.05	203.70	195.25	196.50	196.65	200.29	325321	651.59	5167	68635	21.10
VESUVIUS	EQ	15-Jun-2021	1075.55	1085.00	1095.00	1066.05	1069.20	1070.50	1079.82	18601	200.86	1351	12820	68.92
VETO	EQ	15-Jun-2021	130.80	132.85	134.95	129.40	131.90	131.10	132.22	66259	87.61	1776	41768	63.04
VGUARD	EQ	15-Jun-2021	268.95	271.85	274.90	270.20	272.00	271.90	272.64	1465506	3995.48	21504	554058	37.81
VHL	EQ	15-Jun-2021	2610.35	2649.95	2698.95	2581.30	2585.00	2593.70	2621.43	780	20.45	250	402	51.54
VICEROY	BE	15-Jun-2021	4.25	4.25	4.45	4.25	4.45	4.45	4.45	109791	4.88	163	-	-
VIDEOIND	BZ	15-Jun-2021	7.25	7.60	7.60	6.90	6.90	7.35	7.52	5593340	420.51	3722	-	-
VIDHIING	EQ	15-Jun-2021	214.75	214.95	218.50	212.20	212.55	213.25	215.09	63540	136.67	2064	36902	58.08
VIJIFIN	BE	15-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	70743	0.99	115	-	-
VIKASECO	BE	15-Jun-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.28	5303570	120.96	1938	-	-
VIKASLIFE	EQ	15-Jun-2021	3.50	3.50	3.55	3.40	3.45	3.45	3.45	6200208	214.05	3042	2299296	37.08
VIKASPROP	EQ	15-Jun-2021	2.75	2.80	3.25	2.65	3.15	3.20	3.07	17912981	549.36	7451	7477650	41.74
VIKASWSP	EQ	15-Jun-2021	6.10	6.15	6.70	6.05	6.70	6.70	6.51	2271290	147.78	1770	1547679	68.14
VIMTALABS	EQ	15-Jun-2021	260.30	261.00	268.10	261.00	262.00	262.25	264.28	126866	335.28	4051	58378	46.02
VINATIORGA	EQ	15-Jun-2021	1768.20	1778.00	1802.00	1743.45	1754.00	1751.95	1767.51	146190	2583.92	10533	71586	48.97
VINDHYATEL	EQ	15-Jun-2021	1106.50	1120.00	1150.00	1110.00	1115.50	1116.25	1130.35	54867	620.19	5186	27315	49.78
VINEETLAB	BE	15-Jun-2021	31.00	44.00	46.20	44.00	46.20	46.20	45.77	36114	16.53	135	-	-
VINNY	SM	15-Jun-2021	41.00	41.85	41.85	41.85	41.85	41.85	41.85	9000	3.77	1	9000	100.00
VINYLINDIA	EQ	15-Jun-2021	151.35	151.70	161.00	151.65	156.50	156.80	157.85	769450	1214.55	14409	278671	36.22
VIPCLOTHNG	EQ	15-Jun-2021	17.45	17.70	18.05	17.20	17.40	17.30	17.47	140833	24.60	442	106028	75.29
VIPIND	EQ	15-Jun-2021	410.35	410.35	414.40	400.50	401.90	402.15	405.81	828946	3363.93	18390	273092	32.94
VIPULLTD	EQ	15-Jun-2021	35.20	36.90	36.90	34.00	34.00	34.20	34.74	22234	7.72	245	15234	68.52
VISAKAIND	EQ	15-Jun-2021	670.15	676.45	689.00	670.00	673.00	672.95	678.54	66890	453.87	7924	21752	32.52
VISASTEEL	BE	15-Jun-2021	10.40	10.75	10.90	10.65	10.90	10.90	10.89	31037	3.38	99	-	-
VISHAL	EQ	15-Jun-2021	57.20	56.60	58.15	54.80	56.85	56.40	56.63	151235	85.65	1290	88404	58.45
VISHNU	EQ	15-Jun-2021	440.00	444.00	462.00	437.80	462.00	462.00	454.98	13699	62.33	478	11694	85.36
VISHWARAJ	EQ	15-Jun-2021	156.35	159.00	159.95	154.05	155.40	155.25	156.26	433018	676.61	6136	125140	28.90
VIVIDHA	BE	15-Jun-2021	0.85	0.85	0.90	0.80	0.90	0.85	0.85	3360671	28.50	1269	-	-
VIVIMEDLAB	BE	15-Jun-2021	29.70	29.00	29.95	29.00	29.30	29.10	29.24	225178	65.84	1003	-	-
VLSFINANCE	EQ	15-Jun-2021	133.15	135.20	135.30	129.25	131.95	131.55	132.19	101720	134.46	2974	54674	53.75
VMARCIND	SM	15-Jun-2021	33.30	33.10	33.55	33.10	33.55	33.55	33.30	9000	3.00	3	6000	66.67
VMART	EQ	15-Jun-2021	2799.55	2809.85	2809.85	2760.70	2788.35	2788.95	2792.73	14432	403.05	4069	9518	65.95
VOLTAMP	EQ	15-Jun-2021	1363.85	1384.35	1416.25	1368.85	1393.30	1396.45	1397.80	24129	337.28	3252	8524	35.33
VOLTAS	EQ	15-Jun-2021	1043.05	1049.65	1068.00	1046.00	1060.00	1061.70	1059.54	1330771	14100.09	37229	439063	32.99
VRLLOG	EQ	15-Jun-2021	282.05	284.90	288.00	277.50	280.00	278.75	282.42	429963	1214.32	11268	182018	42.33
VSCL	SM	15-Jun-2021	14.10	14.80	14.80	14.80	14.80	14.80	14.80	3000	0.44	1	3000	100.00
VSSL	EQ	15-Jun-2021	199.90	200.15	232.00	199.00	232.00	227.60	218.81	3324335	7273.93	44262	1197697	36.03
VSTIND	EQ	15-Jun-2021	3475.60	3493.00	3509.00	3470.00	3474.70	3474.30	3491.31	5741	200.44	956	3782	65.88
VSTTILLERS	EQ	15-Jun-2021	2078.85	2088.00	2138.00	2088.00	2105.05	2122.00	2115.30	15502	327.91	2559	6919	44.63
VTL	EQ	15-Jun-2021	1456.55	1460.00	1470.00	1430.40	1440.00	1440.60	1443.53	71012	1025.08	5915	41096	57.87
WABAG	EQ	15-Jun-2021	366.45	368.00	377.75	354.00	357.20	357.50	362.63	1847208	6698.50	35654	690622	37.39
WABCOINDIA	EQ	15-Jun-2021	6869.55	6825.25	6942.00	6815.00	6899.00	6901.00	6875.99	2538	174.51	804	1611	63.48
WALCHANNAG	EQ	15-Jun-2021	80.50	80.65	87.00	79.50	83.85	84.05	84.28	2053050	1730.24	17242	496530	24.18
WANBURY	BE	15-Jun-2021	101.85	104.20	104.20	101.00	102.50	102.85	102.93	35744	36.79	112	-	-
WATERBASE	EQ	15-Jun-2021	126.00	125.45	129.45	124.50	125.10	125.40	127.02	319743	406.12	4774	114703	35.87
WEALTH	BE	15-Jun-2021	135.90	135.00	142.00	129.15	140.00	138.85	138.35	1657	2.29	29	-	-
WEBELSOLAR	EQ	15-Jun-2021	57.10	58.70	58.90	55.00	55.35	55.25	56.92	417420	237.58	2752	251464	60.24
WEIZMANIND	EQ	15-Jun-2021	56.30	58.00	58.00	52.55	56.00	55.95	55.77	12475	6.96	218	8091	64.86
WELCORP	EQ	15-Jun-2021	149.60	150.40	156.75	150.40	154.00	154.25	153.66	2700181	4149.01	23625	998842	36.99
WELENT	EQ	15-Jun-2021	118.45	118.55	121.60	118.55	119.90	119.80	119.94	326206	391.24	4806	151644	46.49
WELINV	EQ	15-Jun-2021	402.15	407.55	409.00	398.30	398.30	400.90	401.53	383	1.54	88	169	44.13
WELSPUNIND	EQ	15-Jun-2021	96.10	95.90	97.25	95.10	95.40	95.40	96.24	2804746	2699.35	17662	751711	26.80
WENDT	EQ	15-Jun-2021	3715.75	3765.05	3765.05	3640.00	3670.00	3670.35	3683.33	1047	38.56	398	617	58.93
WESTLIFE	EQ	15-Jun-2021	480.75	475.00	498.35	475.00	487.90	485.85	487.98	360241	1757.90	10557	97906	27.18
WEWIN	SM	15-Jun-2021	18.20	19.05	19.05	19.05	19.05	19.05	19.05	3000	0.57	1	3000	100.00
WHEELS	EQ	15-Jun-2021	588.40	603.50	634.00	590.35	600.00	598.05	617.44	165906	1024.38	7013	68414	41.24
WHIRLPOOL	EQ	15-Jun-2021	2191.80	2209.90	2374.95	2190.00	2353.00	2351.20	2302.98	1374841	31662.26	80733	268189	19.51
WILLAMAGOR	EQ	15-Jun-2021	20.60	21.20	21.45	20.75	21.45	21.40	21.31	19492	4.15	131	17732	90.97
WINDMACHIN	EQ	15-Jun-2021	42.25	43.75	43.75	40.00	41.00	40.95	41.46	122610	50.83	542	88467	72.15
WIPL	BE	15-Jun-2021	68.30	66.95	70.90	65.00	67.00	67.30	67.99	1494	1.02	39	-	-
WIPRO	EQ	15-Jun-2021	561.60	561.50	564.00	557.00	558.00	557.90	560.54	3837245	21509.22	72576	1662354	43.32
WOCKPHARMA	EQ	15-Jun-2021	646.55	647.00	658.70	640.00	640.25	642.10	647.36	382739	2477.69	9915	138587	36.21
WONDERLA	EQ	15-Jun-2021	214.85	214.85	221.00	214.85	216.70	217.60	218.00	234222	510.60	7507	101618	43.39
WORTH	EQ	15-Jun-2021	80.45	81.25	82.35	78.70	79.00	79.05	80.03	33522	26.83	589	24044	71.73
WSI	BE	15-Jun-2021	7.20	7.55	7.55	7.55	7.55	7.55	7.55	11425	0.86	11	-	-
WSTCSTPAPR	EQ	15-Jun-2021	237.30	237.55	247.40	233.10	244.00	244.25	241.82	982097	2374.89	17646	344737	35.10
XCHANGING	EQ	15-Jun-2021	86.00	86.90	88.75	84.30	85.50	85.70	86.77	891769	773.81	8200	499674	56.03
XELPMOC	EQ	15-Jun-2021	281.45	285.60	288.70	281.10	284.00	283.30	284.73	15586	44.38	1123	8792	56.41
XPROINDIA	BE	15-Jun-2021	150.25	157.75	157.75	157.75	157.75	157.75	157.75	41770	65.89	157	-	-
YAARII	BE	15-Jun-2021	110.25	108.65	113.00	108.60	111.00	110.10	110.95	83651	92.81	550	-	-
YESBANK	EQ	15-Jun-2021	14.10	14.15	14.35	14.05	14.15	14.10	14.16	76892324	10886.07	99982	34466883	44.82
ZEEL	EQ	15-Jun-2021	218.20	219.25	234.45	218.70	230.50	230.40	228.08	44025606	100411.67	220450	9069896	20.60
ZEEL	P2	15-Jun-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.99	40345	0.80	60	36109	89.50
ZEELEARN	EQ	15-Jun-2021	17.75	18.35	19.55	15.10	18.95	19.20	18.62	30044733	5593.34	35069	12619479	42.00
ZEEMEDIA	EQ	15-Jun-2021	10.85	11.30	11.35	10.90	11.35	11.35	11.25	6382934	717.86	4521	4015465	62.91
ZENITHEXPO	BE	15-Jun-2021	93.00	93.00	95.90	92.80	94.50	94.00	93.73	1573	1.47	36	-	-
ZENSARTECH	EQ	15-Jun-2021	290.15	299.00	306.90	293.60	303.00	302.00	300.33	4243845	12745.46	51231	1711158	40.32
ZENTEC	EQ	15-Jun-2021	85.95	86.30	89.20	85.75	86.80	87.10	87.59	591098	517.74	8541	172905	29.25
ZODIACLOTH	EQ	15-Jun-2021	108.10	110.00	110.00	106.50	106.85	107.15	107.92	59277	63.97	1728	33219	56.04
ZODJRDMKJ	BE	15-Jun-2021	36.15	36.00	36.95	35.00	35.00	35.20	35.78	2893	1.04	26	-	-
ZOTA	EQ	15-Jun-2021	176.20	176.20	184.45	171.00	171.00	174.95	178.14	28073	50.01	736	12618	44.95
ZUARI	EQ	15-Jun-2021	130.70	131.60	134.20	129.00	129.10	130.10	131.48	422896	556.01	8328	191582	45.30
ZUARIGLOB	EQ	15-Jun-2021	119.55	118.50	121.70	115.00	115.55	116.50	119.20	123157	146.80	2009	87873	71.35
ZYDUSWELL	EQ	15-Jun-2021	2044.70	2055.00	2060.00	2030.00	2035.00	2034.70	2041.44	29734	607.00	3677	17907	60.22