nse-sec-bhavdata-full-2021-06-29.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	29-Jun-2021	63.35	65.50	65.70	59.50	61.00	60.40	61.97	398177	246.74	3590	298553	74.98
21STCENMGM	EQ	29-Jun-2021	21.80	22.20	22.20	22.20	22.20	22.20	22.20	3141	0.70	10	3141	100.00
3IINFOTECH	BE	29-Jun-2021	10.00	10.25	10.40	9.85	10.00	9.95	10.12	10856308	1099.09	14012	-	-
3MINDIA	EQ	29-Jun-2021	24756.85	24800.00	24899.00	24450.00	24570.00	24501.80	24588.34	3409	838.22	1517	2430	71.28
3PLAND	EQ	29-Jun-2021	13.60	13.40	13.80	13.40	13.60	13.60	13.57	17462	2.37	114	14631	83.79
509GS2022	GS	29-Jun-2021	90.00	89.00	89.00	89.00	89.00	89.00	89.00	52	0.05	1	52	100.00
5PAISA	EQ	29-Jun-2021	435.70	438.00	438.00	415.00	428.00	426.95	426.68	34219	146.01	2396	17492	51.12
63MOONS	BE	29-Jun-2021	93.25	94.90	94.90	92.00	92.20	92.75	93.51	20486	19.16	311	-	-
667GS2050	GS	29-Jun-2021	100.00	100.00	100.00	99.95	100.00	100.00	100.00	3841	3.84	16	3841	100.00
676GS2061	GS	29-Jun-2021	103.50	100.20	100.20	99.25	99.75	99.75	99.76	5000	4.99	21	5000	100.00
716GS2050	GS	29-Jun-2021	110.00	109.75	111.00	109.75	111.00	111.00	109.76	310	0.34	3	310	100.00
719GS2060	GS	29-Jun-2021	110.00	110.01	112.99	110.00	112.99	112.99	110.02	201	0.22	3	201	100.00
757GS2033	GS	29-Jun-2021	107.00	106.00	106.00	106.00	106.00	106.00	106.00	500	0.53	1	500	100.00
772GS2049	GS	29-Jun-2021	116.35	116.00	116.95	115.75	116.95	116.95	116.43	2329	2.71	11	2329	100.00
A2ZINFRA	BE	29-Jun-2021	5.70	5.70	5.90	5.60	5.75	5.75	5.80	706464	40.95	639	-	-
AAATECH	SM	29-Jun-2021	63.90	60.00	60.00	57.55	57.55	57.55	57.77	33000	19.07	9	24000	72.73
AAKASH	EQ	29-Jun-2021	196.05	198.00	199.50	195.00	199.00	198.05	198.36	54089	107.29	537	14521	26.85
AARON	BE	29-Jun-2021	82.60	82.60	84.90	79.65	80.60	80.45	81.29	4877	3.96	180	-	-
AARTIDRUGS	EQ	29-Jun-2021	706.85	711.95	717.95	706.00	708.50	708.00	710.77	204776	1455.49	7757	63382	30.95
AARTIIND	EQ	29-Jun-2021	868.00	871.95	879.00	856.85	865.60	863.95	865.49	588826	5096.20	21297	220602	37.46
AARTISURF	EQ	29-Jun-2021	1358.55	1368.00	1372.70	1350.10	1360.00	1358.20	1360.63	6996	95.19	2195	3045	43.52
AARVEEDEN	BE	29-Jun-2021	23.30	22.70	23.20	22.15	22.30	22.20	22.31	24151	5.39	150	-	-
AARVI	EQ	29-Jun-2021	65.80	65.80	67.35	65.10	65.75	65.55	65.94	22007	14.51	271	15834	71.95
AAVAS	EQ	29-Jun-2021	2646.00	2649.95	2712.10	2618.10	2700.00	2698.60	2680.22	132630	3554.78	20052	76014	57.31
ABAN	BE	29-Jun-2021	44.05	44.60	44.65	42.10	43.50	43.40	43.36	77033	33.40	685	-	-
ABB	EQ	29-Jun-2021	1809.80	1804.95	1815.50	1771.00	1786.25	1788.85	1791.96	84656	1517.00	6368	42175	49.82
ABBOTINDIA	EQ	29-Jun-2021	16828.30	16782.00	16910.00	16430.00	16530.50	16537.35	16687.67	8739	1458.34	4018	3912	44.76
ABCAPITAL	EQ	29-Jun-2021	118.45	117.75	118.70	116.45	116.80	117.15	117.32	2122213	2489.81	15504	1042665	49.13
ABFRL	EQ	29-Jun-2021	219.55	219.55	220.00	212.85	213.30	213.60	215.31	1509530	3250.22	15378	516420	34.21
ABFRLPP1	E1	29-Jun-2021	191.80	191.00	191.80	184.90	184.90	185.30	186.67	18730	34.96	818	14923	79.67
ABMINTLTD	EQ	29-Jun-2021	69.65	70.90	70.90	67.00	68.90	68.85	69.23	4383	3.03	108	2723	62.13
ABSLBANETF	EQ	29-Jun-2021	350.22	345.00	355.15	345.00	348.94	348.94	349.70	95	0.33	14	92	96.84
ABSLNN50ET	EQ	29-Jun-2021	394.00	400.00	400.00	393.11	393.25	395.28	396.25	112	0.44	19	66	58.93
ABSLRIF6RG	MF	29-Jun-2021	9.74	9.77	9.77	9.77	9.77	9.77	9.77	5000	0.49	2	5000	100.00
ACC	EQ	29-Jun-2021	2050.95	2054.30	2064.90	2040.00	2052.20	2053.05	2051.50	279895	5742.05	18467	72434	25.88
ACCELYA	EQ	29-Jun-2021	1165.00	1174.00	1187.00	1151.00	1152.25	1154.85	1160.17	77115	894.66	3434	46617	60.45
ACCORD	SM	29-Jun-2021	16.30	17.10	17.10	17.10	17.10	17.10	17.10	6000	1.03	3	4000	66.67
ACCURACY	EQ	29-Jun-2021	79.20	80.85	80.85	71.60	71.60	73.60	74.72	63277	47.28	1003	44160	69.79
ACE	EQ	29-Jun-2021	234.75	235.20	237.50	228.00	229.55	229.50	231.91	503642	1168.01	12287	203986	40.50
ACRYSIL	EQ	29-Jun-2021	599.65	610.00	659.60	610.00	658.50	658.45	646.69	668282	4321.72	25110	195722	29.29
ADANIENT	EQ	29-Jun-2021	1525.75	1526.00	1548.70	1513.00	1523.60	1523.55	1530.52	5551918	84973.04	97242	582341	10.49
ADANIGREEN	BE	29-Jun-2021	1119.85	1120.00	1145.00	1100.10	1120.00	1126.30	1121.73	1995959	22389.28	24470	-	-
ADANIPORTS	EQ	29-Jun-2021	716.25	717.50	723.00	709.00	711.50	711.00	714.79	9303151	66497.90	111512	2528678	27.18
ADANIPOWER	BE	29-Jun-2021	118.20	119.40	119.80	116.00	116.50	116.30	117.43	2687722	3156.21	32743	-	-
ADANITRANS	BE	29-Jun-2021	1159.00	1164.10	1199.80	1101.05	1134.00	1115.20	1122.85	334173	3752.26	19858	-	-
ADFFOODS	EQ	29-Jun-2021	924.75	928.85	938.50	911.30	918.00	915.20	919.39	44622	410.25	6055	24156	54.13
ADL	BE	29-Jun-2021	42.75	44.50	44.50	40.75	43.50	43.00	41.93	4498	1.89	44	-	-
ADORWELD	EQ	29-Jun-2021	641.90	651.95	684.00	651.95	665.20	665.90	671.06	145632	977.29	9049	67294	46.21
ADROITINFO	EQ	29-Jun-2021	11.10	11.60	11.65	10.55	11.65	11.65	11.53	126184	14.55	297	89612	71.02
ADSL	EQ	29-Jun-2021	61.65	62.20	64.50	62.20	64.00	63.80	63.23	165956	104.93	1575	110766	66.74
ADVANIHOTR	EQ	29-Jun-2021	68.35	69.95	70.00	68.15	69.85	69.00	69.37	48938	33.95	527	28196	57.62
ADVENZYMES	EQ	29-Jun-2021	411.15	413.55	424.00	411.15	414.25	414.50	416.52	243252	1013.18	8155	84702	34.82
AEGISCHEM	EQ	29-Jun-2021	348.95	348.95	357.10	343.05	344.50	344.75	349.25	209887	733.02	7475	81368	38.77
AFFLE	BE	29-Jun-2021	4590.55	4600.00	4600.00	4499.00	4525.00	4529.80	4558.06	27370	1247.54	7601	-	-
AGARIND	EQ	29-Jun-2021	323.30	327.00	335.80	317.05	327.10	325.95	327.71	67033	219.67	1665	38985	58.16
AGCNET	BE	29-Jun-2021	1156.65	1180.00	1180.00	1100.00	1100.00	1110.00	1113.00	11349	126.31	355	-	-
AGRITECH	EQ	29-Jun-2021	45.60	45.85	47.00	44.55	45.50	46.25	45.91	34380	15.78	316	18652	54.25
AGROPHOS	EQ	29-Jun-2021	13.45	13.70	13.70	12.45	13.10	12.85	13.13	147103	19.31	639	74153	50.41
AHLADA	EQ	29-Jun-2021	184.80	190.60	203.25	190.60	203.25	203.25	201.73	67996	137.17	637	48377	71.15
AHLEAST	EQ	29-Jun-2021	175.05	177.95	179.00	175.65	176.10	176.20	177.28	4401	7.80	146	2134	48.49
AHLUCONT	EQ	29-Jun-2021	389.20	390.90	391.00	365.95	370.00	368.85	375.69	131255	493.11	11376	55065	41.95
AHLWEST	EQ	29-Jun-2021	217.80	217.60	237.90	216.00	221.50	222.90	225.06	30901	69.55	877	16098	52.10
AIAENG	EQ	29-Jun-2021	2141.15	2126.00	2174.00	2101.65	2159.95	2149.85	2139.01	35848	766.79	5333	17120	47.76
AILIMITED	ST	29-Jun-2021	34.30	32.60	32.60	32.60	32.60	32.60	32.60	6000	1.96	2	6000	100.00
AIRAN	EQ	29-Jun-2021	30.45	30.70	31.00	28.50	29.45	29.25	29.52	466238	137.64	3732	287082	61.57
AISL	SM	29-Jun-2021	44.30	44.25	44.25	42.00	43.20	43.10	43.20	22800	9.85	19	1200	5.26
AJANTPHARM	EQ	29-Jun-2021	2007.70	2019.00	2114.80	1990.00	2087.00	2085.85	2086.16	478990	9992.50	42802	90182	18.83
AJMERA	EQ	29-Jun-2021	282.75	282.00	300.00	274.30	276.15	279.25	288.69	1151888	3325.36	30532	268244	23.29
AJOONI	BE	29-Jun-2021	56.50	58.00	59.15	56.70	59.00	59.00	58.37	155923	91.01	807	-	-
AKASH	EQ	29-Jun-2021	223.10	227.05	227.05	219.55	220.35	220.30	221.86	9947	22.07	279	7870	79.12
AKG	EQ	29-Jun-2021	28.30	27.75	29.15	27.75	27.85	27.85	28.12	19121	5.38	132	2185	11.43
AKSHARCHEM	EQ	29-Jun-2021	342.75	348.30	367.60	342.50	348.00	349.80	352.49	50693	178.69	2593	19305	38.08
AKSHOPTFBR	BE	29-Jun-2021	8.30	8.70	8.70	8.45	8.70	8.70	8.65	827554	71.55	1293	-	-
AKZOINDIA	EQ	29-Jun-2021	2289.65	2300.00	2338.00	2269.95	2322.00	2321.15	2309.27	19627	453.24	3007	11418	58.17
ALANKIT	EQ	29-Jun-2021	25.55	26.25	27.20	25.20	25.90	26.00	26.03	2600076	676.83	8756	996157	38.31
ALBERTDAVD	EQ	29-Jun-2021	484.50	484.00	496.55	482.90	489.60	489.75	491.22	22867	112.33	1933	11650	50.95
ALEMBICLTD	EQ	29-Jun-2021	128.40	128.85	129.20	126.50	127.40	127.35	128.01	413679	529.54	6276	136292	32.95
ALICON	EQ	29-Jun-2021	565.45	560.20	573.25	560.00	561.00	564.45	567.07	4768	27.04	562	2769	58.07
ALKALI	EQ	29-Jun-2021	70.85	71.15	71.80	70.00	70.05	70.05	70.78	21462	15.19	244	15505	72.24
ALKEM	EQ	29-Jun-2021	3130.10	3137.65	3235.00	3116.05	3200.00	3195.75	3188.06	199510	6360.49	17911	55502	27.82
ALKYLAMINE	EQ	29-Jun-2021	3606.55	3627.90	3638.40	3582.00	3599.70	3594.05	3605.73	29298	1056.41	6614	15611	53.28
ALLCARGO	EQ	29-Jun-2021	158.75	159.75	167.50	157.20	162.50	161.20	162.65	3847612	6258.07	29699	1335466	34.71
ALLSEC	EQ	29-Jun-2021	373.60	371.15	381.00	371.15	380.75	379.40	376.89	13583	51.19	1405	5497	40.47
ALMONDZ	EQ	29-Jun-2021	51.40	52.70	53.95	51.05	53.60	52.85	53.15	57299	30.45	604	41763	72.89
ALOKINDS	EQ	29-Jun-2021	25.15	25.05	27.65	25.05	27.65	27.65	26.85	23076721	6196.11	34270	12087971	52.38
ALPA	BE	29-Jun-2021	57.35	58.50	59.45	56.55	56.65	57.00	57.59	41272	23.77	314	-	-
ALPHAGEO	EQ	29-Jun-2021	311.85	316.10	317.00	300.00	302.50	301.80	308.95	84368	260.65	4312	52234	61.91
ALPSINDUS	BE	29-Jun-2021	3.25	3.25	3.25	3.10	3.10	3.10	3.10	18341	0.57	37	-	-
AMARAJABAT	EQ	29-Jun-2021	750.90	750.90	754.95	745.05	747.00	745.90	749.13	619799	4643.09	19575	223413	36.05
AMBANIORG	SM	29-Jun-2021	70.55	74.05	74.05	74.05	74.05	74.05	74.05	2000	1.48	1	2000	100.00
AMBER	EQ	29-Jun-2021	2950.75	2966.00	2975.00	2892.00	2910.00	2910.45	2914.44	95906	2795.12	13497	49960	52.09
AMBICAAGAR	EQ	29-Jun-2021	20.45	20.90	21.45	20.10	21.45	21.35	21.05	70478	14.83	353	42630	60.49
AMBIKCO	EQ	29-Jun-2021	1168.70	1170.10	1178.85	1155.40	1168.00	1166.95	1170.16	16484	192.89	2356	10128	61.44
AMBUJACEM	EQ	29-Jun-2021	344.35	344.30	345.80	342.00	344.85	344.40	343.97	1671869	5750.78	25700	747380	44.70
AMDIND	EQ	29-Jun-2021	26.35	26.50	27.65	26.35	27.65	27.65	27.27	167849	45.77	533	84415	50.29
AMJLAND	EQ	29-Jun-2021	30.55	30.25	32.00	29.65	31.00	31.00	30.81	96366	29.69	546	65449	67.92
AMRUTANJAN	EQ	29-Jun-2021	677.50	683.50	692.25	675.75	686.00	685.40	684.96	35248	241.44	3180	16301	46.25
ANANTRAJ	BE	29-Jun-2021	57.15	56.10	58.00	56.10	57.30	57.70	57.37	84918	48.72	440	-	-
ANDHRACEMT	BE	29-Jun-2021	15.85	15.10	16.60	15.10	16.60	16.60	15.50	2542831	394.06	3493	-	-
ANDHRAPAP	EQ	29-Jun-2021	244.10	249.00	249.00	239.20	242.00	241.35	242.24	44758	108.42	2079	26564	59.35
ANDHRSUGAR	EQ	29-Jun-2021	558.15	562.05	627.40	562.05	618.40	610.25	594.20	2674283	15890.68	65737	386322	14.45
ANGELBRKG	EQ	29-Jun-2021	811.10	815.20	880.00	811.00	855.55	855.60	859.70	769252	6613.28	29676	255109	33.16
ANIKINDS	EQ	29-Jun-2021	21.45	21.15	22.50	21.15	22.50	22.50	22.24	178144	39.63	419	100725	56.54
ANKITMETAL	BE	29-Jun-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	95086	1.71	121	-	-
ANMOL	EQ	29-Jun-2021	145.35	148.90	159.80	144.25	159.80	154.90	148.36	30667	45.50	447	5729	18.68
ANSALAPI	BE	29-Jun-2021	8.00	8.00	8.30	7.80	8.10	8.10	8.09	118135	9.56	215	-	-
ANSALHSG	EQ	29-Jun-2021	7.80	7.70	8.00	7.60	7.65	7.70	7.78	102453	7.97	259	74159	72.38
ANUP	EQ	29-Jun-2021	878.10	879.00	900.05	872.80	887.00	883.90	889.04	44104	392.10	2990	14391	32.63
ANURAS	EQ	29-Jun-2021	744.00	742.90	774.00	739.25	755.25	754.65	760.38	301183	2290.15	13583	110065	36.54
APARINDS	EQ	29-Jun-2021	520.60	520.00	523.20	514.50	516.00	516.90	517.85	39168	202.83	1610	30054	76.73
APCL	EQ	29-Jun-2021	346.90	352.60	352.60	336.60	340.95	339.70	343.11	63718	218.62	3551	34977	54.89
APCOTEXIND	EQ	29-Jun-2021	319.25	322.00	325.00	318.80	320.25	320.90	321.55	53783	172.94	2896	34898	64.89
APEX	EQ	29-Jun-2021	271.75	273.15	291.90	270.05	281.90	282.80	284.70	1915011	5452.04	28145	716687	37.42
APLAPOLLO	EQ	29-Jun-2021	1603.35	1608.50	1628.80	1554.95	1583.00	1576.35	1591.35	102697	1634.27	11039	67077	65.32
APLLTD	EQ	29-Jun-2021	1001.65	1001.05	1004.50	979.20	987.00	986.80	988.10	285100	2817.07	9753	135350	47.47
APOLLO	EQ	29-Jun-2021	114.10	115.40	116.50	114.15	114.45	114.50	115.35	107982	124.55	2243	47915	44.37
APOLLOHOSP	EQ	29-Jun-2021	3454.15	3420.00	3604.95	3420.00	3600.00	3591.15	3567.16	2268589	80924.25	114945	369951	16.31
APOLLOPIPE	EQ	29-Jun-2021	1032.30	1020.05	1039.90	1020.05	1035.00	1030.90	1029.00	22250	228.95	1686	15180	68.22
APOLLOTYRE	EQ	29-Jun-2021	229.05	231.50	236.00	224.85	226.25	226.45	229.11	10736632	24598.17	66808	2983578	27.79
APOLSINHOT	EQ	29-Jun-2021	793.40	782.00	872.70	782.00	872.70	872.70	852.32	5741	48.93	568	4639	80.80
APTECHT	EQ	29-Jun-2021	239.75	240.80	251.30	240.60	242.30	241.85	246.29	460164	1133.36	11565	105397	22.90
ARCHIDPLY	BE	29-Jun-2021	35.00	34.30	35.50	34.00	35.35	35.35	35.01	13396	4.69	109	-	-
ARCHIES	EQ	29-Jun-2021	16.95	17.35	20.30	17.00	20.30	20.20	19.71	5513944	1087.07	10343	1596177	28.95
ARENTERP	EQ	29-Jun-2021	16.80	16.85	16.85	16.00	16.00	16.10	16.49	2062	0.34	21	1619	78.52
ARIES	EQ	29-Jun-2021	146.25	146.95	152.70	142.15	144.00	145.00	147.83	1447866	2140.42	29815	339716	23.46
ARIHANT	BE	29-Jun-2021	26.65	27.90	27.90	26.20	27.00	27.00	27.29	10259	2.80	71	-	-
ARIHANTCAP	EQ	29-Jun-2021	129.15	129.25	129.60	126.20	126.35	126.85	127.72	18927	24.17	455	14201	75.03
ARIHANTSUP	BE	29-Jun-2021	93.75	95.15	95.15	93.00	93.30	93.15	93.28	17649	16.46	103	-	-
ARMANFIN	EQ	29-Jun-2021	667.50	679.55	690.70	652.10	660.00	660.75	663.01	10842	71.88	1592	5741	52.95
AROGRANITE	EQ	29-Jun-2021	60.45	61.50	61.50	59.00	60.40	60.30	60.28	241854	145.80	2096	160137	66.21
ARROWGREEN	BE	29-Jun-2021	169.55	178.00	178.00	169.55	174.70	171.20	173.98	13767	23.95	281	-	-
ARSHIYA	EQ	29-Jun-2021	34.40	35.10	36.10	34.10	36.10	36.10	35.58	261322	92.99	698	181841	69.59
ARSSINFRA	BE	29-Jun-2021	30.80	30.80	31.50	30.00	31.30	31.00	30.88	10161	3.14	56	-	-
ARTEMISMED	BE	29-Jun-2021	312.80	306.00	320.00	306.00	315.00	317.00	316.08	12305	38.89	105	-	-
ARVEE	BE	29-Jun-2021	113.80	113.80	115.95	113.00	113.00	113.65	114.06	1933	2.20	33	-	-
ARVIND	EQ	29-Jun-2021	79.55	80.00	80.20	78.50	78.95	78.95	79.14	757324	599.37	4104	515990	68.13
ARVINDFASN	EQ	29-Jun-2021	137.75	138.50	138.90	135.70	136.05	136.50	137.60	254069	349.59	3837	190703	75.06
ARVSMART	EQ	29-Jun-2021	106.10	107.20	107.20	105.25	105.40	105.55	106.18	34205	36.32	657	15063	44.04
ASAHIINDIA	EQ	29-Jun-2021	320.45	322.95	338.00	321.80	336.00	333.60	330.16	322098	1063.44	11377	227552	70.65
ASAHISONG	EQ	29-Jun-2021	342.70	339.05	348.85	334.60	336.00	335.10	337.44	22354	75.43	922	15319	68.53
ASAL	EQ	29-Jun-2021	69.65	72.40	73.10	70.85	73.10	73.10	72.51	96487	69.96	1103	70680	73.25
ASALCBR	EQ	29-Jun-2021	483.75	492.35	492.35	485.05	488.00	486.80	488.14	32855	160.38	2018	17840	54.30
ASHAPURMIN	BE	29-Jun-2021	159.30	159.00	160.00	154.00	155.00	154.90	155.85	54066	84.26	422	-	-
ASHIANA	EQ	29-Jun-2021	137.00	136.00	141.35	135.10	140.00	140.15	139.72	182456	254.92	3841	145049	79.50
ASHIMASYN	BE	29-Jun-2021	19.50	19.35	19.90	18.80	19.00	19.05	19.21	72698	13.96	126	-	-
ASHOKA	EQ	29-Jun-2021	105.90	106.00	109.75	106.00	109.35	108.95	107.77	3484835	3755.63	17978	1268464	36.40
ASHOKLEY	EQ	29-Jun-2021	124.75	124.95	126.00	123.15	123.90	123.55	124.56	12822253	15971.83	55404	3700548	28.86
ASIANHOTNR	EQ	29-Jun-2021	89.15	90.10	90.35	88.00	88.10	89.20	89.53	12549	11.24	315	7170	57.14
ASIANPAINT	EQ	29-Jun-2021	2982.95	2989.00	3023.85	2973.05	3003.00	3001.50	2996.75	1242734	37241.66	61535	487876	39.26
ASIANTILES	EQ	29-Jun-2021	184.45	186.10	188.15	184.65	185.50	185.90	186.59	356188	664.62	5386	195445	54.87
ASLIND	SM	29-Jun-2021	11.40	11.00	11.00	11.00	11.00	11.00	11.00	8000	0.88	2	8000	100.00
ASPINWALL	EQ	29-Jun-2021	194.00	196.60	198.50	193.00	193.00	193.90	194.63	2495	4.86	64	792	31.74
ASTEC	EQ	29-Jun-2021	1363.75	1365.00	1370.00	1341.00	1350.90	1345.45	1358.07	10381	140.98	1751	4741	45.67
ASTERDM	EQ	29-Jun-2021	155.75	157.00	157.00	154.30	155.15	155.30	155.23	571912	887.80	5869	259628	45.40
ASTRAL	EQ	29-Jun-2021	1946.05	1956.00	1974.60	1917.10	1931.00	1926.40	1944.34	234433	4558.16	24037	159599	68.08
ASTRAMICRO	EQ	29-Jun-2021	170.85	168.75	173.45	168.10	168.95	169.10	170.82	647803	1106.59	6805	234649	36.22
ASTRAZEN	EQ	29-Jun-2021	3651.45	3626.05	3669.85	3610.00	3623.80	3621.90	3639.54	15147	551.28	3504	7267	47.98
ASTRON	EQ	29-Jun-2021	54.85	56.00	56.00	53.85	53.85	54.30	54.83	62128	34.07	1275	32630	52.52
ATFL	EQ	29-Jun-2021	948.35	967.90	968.00	932.55	952.00	941.95	951.96	13345	127.04	926	3154	23.63
ATGL	BE	29-Jun-2021	1129.95	1073.50	1073.50	1073.50	1073.50	1073.50	1073.50	149796	1608.06	5698	-	-
ATLANTA	BE	29-Jun-2021	13.55	13.95	14.20	12.90	14.20	14.20	13.66	62281	8.51	224	-	-
ATUL	EQ	29-Jun-2021	8936.05	8976.00	9033.00	8840.00	8862.65	8869.75	8904.38	6344	564.89	2256	3545	55.88
ATULAUTO	EQ	29-Jun-2021	185.00	188.75	188.75	185.00	186.90	186.20	186.38	106553	198.59	3649	64839	60.85
AUBANK	EQ	29-Jun-2021	1050.45	1053.50	1085.55	1040.00	1079.40	1077.30	1067.27	2210068	23587.30	50914	880093	39.82
AURIONPRO	EQ	29-Jun-2021	150.15	151.90	159.75	149.50	153.00	154.20	154.63	122579	189.54	3553	68890	56.20
AUROPHARMA	EQ	29-Jun-2021	967.80	968.50	979.90	963.50	968.30	967.20	971.48	1243208	12077.50	28936	389641	31.34
AUSOMENT	EQ	29-Jun-2021	85.65	86.65	86.65	83.00	84.00	83.80	85.08	13449	11.44	354	8614	64.05
AUTOAXLES	EQ	29-Jun-2021	1328.05	1337.00	1350.00	1307.45	1310.05	1316.95	1331.32	3991	53.13	834	2371	59.41
AUTOIND	BE	29-Jun-2021	45.55	46.00	46.80	45.00	45.95	45.65	45.84	10729	4.92	136	-	-
AVADHSUGAR	EQ	29-Jun-2021	513.75	522.00	548.00	507.20	523.00	525.95	529.35	1287323	6814.44	31487	324776	25.23
AVANTIFEED	EQ	29-Jun-2021	542.00	544.75	552.80	525.50	538.10	531.45	537.69	813662	4374.95	26262	152158	18.70
AVROIND	SM	29-Jun-2021	38.00	40.00	43.00	40.00	43.00	43.00	41.50	4000	1.66	2	4000	100.00
AVTNPL	EQ	29-Jun-2021	67.50	67.00	79.00	66.75	78.80	76.85	75.05	2755801	2068.27	17203	1016953	36.90
AWHCL	EQ	29-Jun-2021	323.30	332.00	332.00	320.05	320.10	321.75	324.39	60205	195.30	2306	38308	63.63
AXISBANK	EQ	29-Jun-2021	762.40	761.00	763.55	750.05	753.00	751.95	756.47	7500655	56740.44	108354	4352684	58.03
AXISBNKETF	EQ	29-Jun-2021	351.09	352.00	352.61	350.00	350.81	350.81	352.12	1781	6.27	19	1781	100.00
AXISBPSETF	EQ	29-Jun-2021	10.14	10.15	10.15	10.13	10.15	10.13	10.13	49182	4.98	73	43300	88.04
AXISCADES	BE	29-Jun-2021	80.10	80.10	83.90	78.20	79.05	79.70	80.39	48282	38.82	318	-	-
AXISGOLD	EQ	29-Jun-2021	40.74	40.51	41.10	40.51	40.70	40.70	40.76	74465	30.35	4023	56229	75.51
AXISHCETF	EQ	29-Jun-2021	86.91	87.50	87.50	86.81	87.39	87.37	87.21	6145	5.36	266	4402	71.64
AXISNIFTY	EQ	29-Jun-2021	164.54	163.93	165.00	163.73	164.62	164.62	164.50	2568	4.22	118	1860	72.43
AXISTECETF	EQ	29-Jun-2021	291.88	305.00	305.00	290.05	294.00	291.08	292.18	2304	6.73	94	1721	74.70
AYMSYNTEX	EQ	29-Jun-2021	75.70	74.65	77.25	73.55	75.40	74.90	74.84	20629	15.44	260	15196	73.66
BAFNAPH	EQ	29-Jun-2021	145.40	148.00	148.00	140.75	144.45	143.00	144.12	7284	10.50	354	3646	50.05
BAGFILMS	BE	29-Jun-2021	3.65	3.75	3.80	3.65	3.80	3.75	3.75	316130	11.85	289	-	-
BAJAJ-AUTO	EQ	29-Jun-2021	4183.45	4185.00	4188.85	4117.00	4120.00	4124.65	4136.75	332405	13750.76	34254	169691	51.05
BAJAJCON	EQ	29-Jun-2021	285.60	286.50	292.50	286.05	289.00	288.65	290.43	875469	2542.65	25335	388827	44.41
BAJAJELEC	EQ	29-Jun-2021	1034.35	1035.00	1043.55	1022.00	1032.50	1030.55	1031.56	49986	515.63	5919	20655	41.32
BAJAJFINSV	EQ	29-Jun-2021	12377.90	12389.00	12490.00	12271.05	12300.00	12299.90	12374.41	157178	19449.85	22352	32923	20.95
BAJAJHIND	EQ	29-Jun-2021	18.50	19.40	19.40	19.40	19.40	19.40	19.40	1616502	313.60	1390	1616501	100.00
BAJAJHLDNG	EQ	29-Jun-2021	3669.80	3664.00	3665.85	3553.80	3570.50	3581.55	3599.69	44642	1606.97	8139	25146	56.33
BAJFINANCE	EQ	29-Jun-2021	6037.05	6040.00	6137.65	6002.10	6052.00	6052.40	6074.61	1310079	79582.19	81835	318904	24.34
BALAJITELE	EQ	29-Jun-2021	65.00	65.10	67.20	64.30	65.00	65.10	65.61	508010	333.31	3418	160734	31.64
BALAMINES	EQ	29-Jun-2021	2701.25	2706.00	2737.25	2642.00	2669.95	2670.25	2684.06	59273	1590.92	8055	31291	52.79
BALAXI	EQ	29-Jun-2021	576.80	587.90	598.90	573.80	583.00	584.00	582.24	2757	16.05	218	2031	73.67
BALKRISHNA	BE	29-Jun-2021	18.85	18.50	19.75	18.10	18.60	18.60	18.98	4891	0.93	17	-	-
BALKRISIND	EQ	29-Jun-2021	2258.20	2250.00	2267.95	2236.00	2246.00	2242.65	2250.33	147567	3320.75	12826	69595	47.16
BALLARPUR	BZ	29-Jun-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	560966	9.54	504	-	-
BALMLAWRIE	EQ	29-Jun-2021	142.05	142.10	142.90	140.00	140.50	140.40	141.47	377396	533.90	5165	203433	53.90
BALPHARMA	BE	29-Jun-2021	97.65	99.35	99.35	97.10	97.60	97.90	98.37	19234	18.92	217	-	-
BALRAMCHIN	EQ	29-Jun-2021	361.90	365.00	370.00	359.00	364.00	364.25	364.60	1982586	7228.58	31424	501010	25.27
BANARBEADS	EQ	29-Jun-2021	55.45	55.75	60.95	55.15	58.90	58.25	59.21	140669	83.29	1797	46975	33.39
BANARISUG	EQ	29-Jun-2021	1933.55	1950.00	1978.80	1860.00	1883.00	1895.25	1914.11	16470	315.25	2685	6834	41.49
BANCOINDIA	EQ	29-Jun-2021	163.20	165.90	168.65	160.25	161.15	161.50	163.97	476927	782.00	8497	247297	51.85
BANDHANBNK	EQ	29-Jun-2021	346.70	345.00	349.00	334.00	336.50	335.80	339.56	6553062	22251.46	65132	1878509	28.67
BANG	EQ	29-Jun-2021	34.35	34.50	35.15	34.05	34.60	34.30	34.68	15811	5.48	137	9710	61.41
BANKA	EQ	29-Jun-2021	67.65	68.15	69.50	67.55	69.30	68.75	68.65	6576	4.51	182	5287	80.40
BANKBARODA	EQ	29-Jun-2021	87.80	87.95	88.90	86.40	87.10	87.10	87.68	63682439	55833.92	125437	10345636	16.25
BANKBEES	EQ	29-Jun-2021	355.24	364.90	364.90	351.62	353.15	352.73	353.01	662256	2337.83	6108	398983	60.25
BANKINDIA	EQ	29-Jun-2021	80.50	80.70	80.70	78.10	78.60	78.65	79.65	3942390	3140.24	16120	1248240	31.66
BANSWRAS	BE	29-Jun-2021	167.05	166.95	169.90	160.10	163.00	163.00	164.65	5597	9.22	102	-	-
BARBEQUE	EQ	29-Jun-2021	885.10	890.00	905.00	875.05	882.95	879.25	885.34	44287	392.09	3459	11921	26.92
BARTRONICS	BZ	29-Jun-2021	3.80	3.75	3.95	3.75	3.95	3.95	3.94	20758	0.82	39	-	-
BASF	EQ	29-Jun-2021	2562.60	2572.00	2650.00	2520.00	2539.00	2532.20	2561.44	37266	954.54	6019	13332	35.78
BASML	BE	29-Jun-2021	76.25	76.25	76.25	74.00	74.70	74.85	74.70	49377	36.88	322	-	-
BATAINDIA	EQ	29-Jun-2021	1625.60	1625.00	1626.95	1598.25	1598.80	1601.00	1608.13	375572	6039.69	12785	189964	50.58
BAYERCROP	EQ	29-Jun-2021	5649.65	5660.00	5720.90	5571.10	5710.00	5696.50	5660.45	11338	641.78	2700	6374	56.22
BBL	EQ	29-Jun-2021	1223.00	1229.15	1249.20	1215.00	1224.00	1227.95	1231.48	12526	154.25	2575	6093	48.64
BBTC	EQ	29-Jun-2021	1370.30	1367.20	1367.20	1334.00	1338.95	1337.40	1345.69	115386	1552.74	8004	46964	40.70
BCG	EQ	29-Jun-2021	20.30	21.30	21.30	21.30	21.30	21.30	21.30	270781	57.68	403	270781	100.00
BCLIND	EQ	29-Jun-2021	258.80	258.90	269.75	258.80	263.55	264.70	263.43	191149	503.55	10291	69919	36.58
BCONCEPTS	SM	29-Jun-2021	31.60	32.60	32.60	31.60	32.10	32.05	32.05	18000	5.77	6	12000	66.67
BCP	BE	29-Jun-2021	3.95	4.00	4.00	3.80	3.80	3.80	3.84	534305	20.53	624	-	-
BDL	EQ	29-Jun-2021	361.20	363.30	363.50	358.00	358.20	359.65	360.01	185946	669.43	4129	136806	73.57
BEARDSELL	BE	29-Jun-2021	13.60	13.20	13.60	12.95	13.10	13.30	13.11	3998	0.52	33	-	-
BECTORFOOD	EQ	29-Jun-2021	399.45	400.00	411.00	398.55	403.70	403.35	406.02	258807	1050.80	8994	73187	28.28
BEDMUTHA	BE	29-Jun-2021	35.80	35.10	36.30	35.00	35.00	35.20	35.43	6396	2.27	60	-	-
BEL	EQ	29-Jun-2021	173.75	173.45	175.85	172.55	175.00	174.65	174.54	16535082	28860.44	78018	8741142	52.86
BEML	EQ	29-Jun-2021	1344.45	1345.00	1364.50	1332.50	1333.55	1335.55	1346.16	308977	4159.32	13422	55613	18.00
BEPL	EQ	29-Jun-2021	173.35	174.65	175.30	172.10	173.00	172.80	173.75	432696	751.82	5225	228418	52.79
BERGEPAINT	EQ	29-Jun-2021	804.75	806.50	814.00	803.25	806.00	804.35	806.85	404991	3267.65	17708	177933	43.94
BESTAGRO	EQ	29-Jun-2021	330.20	339.90	344.95	327.65	340.60	339.20	337.71	85099	287.39	1339	58978	69.31
BETA	SM	29-Jun-2021	286.50	297.90	300.80	294.50	300.00	300.00	299.18	14400	43.08	17	12800	88.89
BFINVEST	EQ	29-Jun-2021	377.55	379.80	384.00	367.55	369.60	368.65	377.05	82067	309.44	3583	21008	25.60
BFUTILITIE	EQ	29-Jun-2021	504.25	507.70	514.00	493.30	496.85	497.50	503.92	442728	2231.01	11300	141225	31.90
BGRENERGY	EQ	29-Jun-2021	70.70	70.70	75.30	69.60	73.50	73.35	73.28	673712	493.72	6273	331108	49.15
BHAGERIA	EQ	29-Jun-2021	247.40	247.40	267.45	247.25	265.90	263.75	260.47	282485	735.80	9348	111367	39.42
BHAGYANGR	EQ	29-Jun-2021	49.70	49.00	51.85	49.00	49.80	49.55	50.25	39091	19.64	427	18448	47.19
BHAGYAPROP	EQ	29-Jun-2021	29.15	29.20	30.25	28.55	29.15	29.10	29.10	78206	22.76	234	21659	27.69
BHANDARI	EQ	29-Jun-2021	3.40	3.25	3.30	3.25	3.25	3.25	3.25	370355	12.05	678	336035	90.73
BHARATFORG	EQ	29-Jun-2021	738.85	743.80	763.95	740.70	747.00	747.55	753.64	4442304	33478.97	65973	938523	21.13
BHARATGEAR	EQ	29-Jun-2021	100.15	101.50	101.50	98.00	98.45	98.45	99.08	36709	36.37	1444	23228	63.28
BHARATRAS	EQ	29-Jun-2021	12672.50	12699.85	12750.00	12541.00	12600.00	12609.75	12643.17	1967	248.69	1062	773	39.30
BHARATWIRE	EQ	29-Jun-2021	68.95	72.35	72.35	72.00	72.35	72.35	72.34	47314	34.23	130	46214	97.68
BHARTIARTL	EQ	29-Jun-2021	531.20	531.25	532.25	524.00	525.90	524.95	527.41	8553386	45111.59	136722	5373552	62.82
BHEL	EQ	29-Jun-2021	66.30	66.25	66.75	64.30	65.00	64.90	65.63	60695920	39832.74	84504	9836587	16.21
BIGBLOC	EQ	29-Jun-2021	96.80	98.00	100.15	94.50	98.50	97.10	97.37	7722	7.52	252	5085	65.85
BIL	BE	29-Jun-2021	249.65	248.00	262.10	241.15	247.00	247.00	253.26	5538	14.03	107	-	-
BINDALAGRO	EQ	29-Jun-2021	26.40	26.80	26.80	25.80	26.20	26.00	26.32	188992	49.74	1679	61180	32.37
BIOCON	EQ	29-Jun-2021	404.15	406.90	411.00	402.00	407.10	407.55	407.50	2239813	9127.27	30762	739845	33.03
BIOFILCHEM	EQ	29-Jun-2021	69.10	70.50	70.50	68.10	68.85	68.65	68.98	27577	19.02	632	17780	64.47
BIRET	RR	29-Jun-2021	269.05	267.31	269.00	266.05	268.00	268.72	268.27	50200	134.67	132	37200	74.10
BIRLACABLE	EQ	29-Jun-2021	112.60	111.15	121.70	111.15	116.20	115.90	117.63	642586	755.86	10184	279609	43.51
BIRLACORPN	EQ	29-Jun-2021	1240.00	1242.10	1246.00	1215.00	1217.20	1229.00	1226.33	55765	683.87	6546	34516	61.90
BIRLAMONEY	EQ	29-Jun-2021	55.65	56.05	57.40	55.50	55.95	56.00	56.29	334165	188.12	3603	90269	27.01
BIRLATYRE	EQ	29-Jun-2021	29.05	29.25	31.95	29.00	31.50	31.25	31.00	2453516	760.67	6615	1362451	55.53
BLBLIMITED	EQ	29-Jun-2021	9.20	9.50	9.65	9.00	9.65	9.60	9.54	121758	11.62	284	93451	76.75
BLISSGVS	EQ	29-Jun-2021	108.40	108.95	109.90	107.85	108.45	108.10	108.76	179998	195.76	3880	101119	56.18
BLKASHYAP	EQ	29-Jun-2021	25.40	25.90	26.65	25.45	26.00	25.90	26.15	736274	192.56	1094	428648	58.22
BLS	EQ	29-Jun-2021	128.00	130.00	133.00	128.50	130.50	129.80	131.09	300772	394.27	5149	122250	40.65
BLUEDART	EQ	29-Jun-2021	5733.30	5777.70	5850.00	5746.80	5850.00	5799.55	5790.54	37727	2184.60	3777	29714	78.76
BLUESTARCO	EQ	29-Jun-2021	814.25	818.00	819.20	808.90	815.05	815.30	814.24	86660	705.62	13187	51920	59.91
BODALCHEM	EQ	29-Jun-2021	100.45	101.95	104.35	101.00	102.50	102.40	102.95	782155	805.27	7529	327676	41.89
BOHRA	SM	29-Jun-2021	4.50	4.50	4.50	4.50	4.50	4.50	4.50	4000	0.18	2	4000	100.00
BOMDYEING	EQ	29-Jun-2021	91.20	89.90	89.90	86.90	87.15	87.55	88.55	4011492	3552.15	17843	1545478	38.53
BOROLTD	EQ	29-Jun-2021	219.70	220.90	225.75	218.70	222.45	222.40	222.89	205949	459.03	5028	92530	44.93
BORORENEW	BE	29-Jun-2021	273.85	274.00	277.00	267.35	268.80	268.45	269.83	142124	383.50	3228	-	-
BOSCHLTD	EQ	29-Jun-2021	15152.30	15200.00	15250.00	14970.00	15074.95	15025.60	15108.86	30973	4679.67	9271	12652	40.85
BPCL	EQ	29-Jun-2021	467.15	469.00	469.50	465.00	466.70	466.25	467.06	2960797	13828.77	37290	1573398	53.14
BPL	EQ	29-Jun-2021	37.65	37.50	40.40	36.20	37.00	37.15	38.26	1135979	434.64	4443	210210	18.50
BRFL	EQ	29-Jun-2021	11.10	11.30	11.30	10.55	10.55	10.65	10.76	2705427	291.21	3016	1381637	51.07
BRIGADE	EQ	29-Jun-2021	284.00	281.30	283.60	277.00	278.20	278.45	279.63	240653	672.95	11378	149936	62.30
BRIGHT	SM	29-Jun-2021	7.85	7.85	7.85	7.50	7.50	7.50	7.57	66000	4.99	20	63000	95.45
BRITANNIA	EQ	29-Jun-2021	3667.25	3655.00	3667.10	3610.05	3654.20	3657.15	3642.45	357263	13013.14	27975	134537	37.66
BRITANNIA	N2	29-Jun-2021	32.74	32.25	32.85	32.25	32.76	32.76	32.76	1668	0.55	52	1538	92.21
BRNL	EQ	29-Jun-2021	33.40	33.90	34.60	32.60	33.20	33.35	33.70	123801	41.72	800	87391	70.59
BROOKS	EQ	29-Jun-2021	92.05	93.50	95.85	92.85	94.60	94.35	94.04	80869	76.05	387	44280	54.76
BSE	EQ	29-Jun-2021	923.75	927.90	934.00	910.00	916.50	914.55	919.22	409625	3765.37	14843	159163	38.86
BSHSL	EQ	29-Jun-2021	217.50	216.25	219.95	213.80	219.95	219.95	217.34	2008	4.36	109	1259	62.70
BSL	EQ	29-Jun-2021	56.45	55.70	56.90	55.50	56.40	55.95	56.31	10324	5.81	183	5766	55.85
BSLGOLDETF	EQ	29-Jun-2021	4295.50	4314.95	4314.95	4270.00	4270.05	4277.45	4292.53	642	27.56	90	471	73.36
BSLNIFTY	EQ	29-Jun-2021	175.00	176.69	176.69	173.96	174.30	174.30	174.45	821	1.43	47	560	68.21
BSOFT	EQ	29-Jun-2021	385.95	384.75	398.90	383.00	393.90	392.90	391.82	2035242	7974.58	29654	472147	23.20
BTML	SM	29-Jun-2021	70.00	69.00	70.00	69.00	70.00	70.00	69.50	2400	1.67	2	2400	100.00
BURGERKING	EQ	29-Jun-2021	155.60	155.50	163.10	155.10	161.65	161.25	160.43	5275241	8463.11	46084	1848564	35.04
BUTTERFLY	BE	29-Jun-2021	715.25	734.00	734.00	695.10	700.00	699.75	703.46	34745	244.42	659	-	-
BVCL	BE	29-Jun-2021	24.80	24.20	24.95	23.70	23.85	23.85	24.13	7233	1.74	45	-	-
BYKE	BE	29-Jun-2021	29.50	29.95	30.40	29.00	29.45	29.40	29.83	41876	12.49	200	-	-
CADILAHC	EQ	29-Jun-2021	642.50	644.95	648.90	633.30	640.40	640.65	640.39	5896727	37761.96	60779	1714466	29.07
CADSYS	SM	29-Jun-2021	35.15	33.60	36.90	33.55	36.90	36.90	35.75	18000	6.44	8	14000	77.78
CALSOFT	BE	29-Jun-2021	12.90	12.30	12.30	12.30	12.30	12.30	12.30	10511	1.29	27	-	-
CAMLINFINE	EQ	29-Jun-2021	174.35	172.50	178.75	172.50	175.30	174.40	176.12	656528	1156.27	10245	202454	30.84
CAMS	EQ	29-Jun-2021	2790.45	2789.00	2804.10	2750.00	2763.00	2757.75	2777.17	70397	1955.05	10446	38199	54.26
CANBK	EQ	29-Jun-2021	156.95	156.80	157.75	153.30	154.25	153.75	155.49	9926727	15435.24	46681	2410357	24.28
CANDC	BZ	29-Jun-2021	4.95	5.00	5.15	4.80	5.05	5.05	4.99	18189	0.91	43	-	-
CANFINHOME	EQ	29-Jun-2021	520.65	521.00	526.80	514.50	519.00	520.05	518.45	434086	2250.50	15426	224152	51.64
CANTABIL	EQ	29-Jun-2021	427.15	427.15	430.95	416.80	419.90	421.35	423.13	80950	342.52	10132	25287	31.24
CAPACITE	EQ	29-Jun-2021	193.15	193.90	196.80	192.20	194.05	194.75	194.11	228759	444.04	2677	151167	66.08
CAPLIPOINT	EQ	29-Jun-2021	662.25	665.10	667.75	655.40	657.00	658.50	661.58	76843	508.38	4658	38344	49.90
CAPTRUST	EQ	29-Jun-2021	98.05	101.95	107.85	96.55	107.85	107.00	103.29	82304	85.01	2112	42965	52.20
CARBORUNIV	EQ	29-Jun-2021	603.00	610.00	610.00	588.30	595.20	596.20	601.98	184274	1109.29	16423	93721	50.86
CAREERP	EQ	29-Jun-2021	157.15	144.00	147.90	139.30	140.00	139.95	143.26	428601	614.02	7689	233763	54.54
CARERATING	EQ	29-Jun-2021	726.50	727.95	730.00	716.50	720.00	719.20	722.74	129153	933.44	6381	57370	44.42
CASTROLIND	EQ	29-Jun-2021	144.00	144.35	145.20	143.25	143.90	143.85	144.25	495514	714.79	6789	253473	51.15
CCCL	BE	29-Jun-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.58	256512	1.49	148	-	-
CCHHL	BE	29-Jun-2021	6.45	6.50	6.55	6.30	6.45	6.40	6.43	55914	3.59	184	-	-
CCL	EQ	29-Jun-2021	360.65	363.45	368.00	358.00	362.45	362.25	363.55	678936	2468.26	23000	275712	40.61
CDSL	EQ	29-Jun-2021	992.30	998.00	998.00	981.70	987.00	985.05	990.03	313177	3100.54	23163	162767	51.97
CEATLTD	EQ	29-Jun-2021	1349.30	1349.30	1360.00	1338.00	1352.00	1350.65	1348.48	79026	1065.65	7699	30844	39.03
CEBBCO	EQ	29-Jun-2021	32.55	33.50	34.15	32.00	34.15	34.15	33.89	998441	338.33	2559	699200	70.03
CELEBRITY	EQ	29-Jun-2021	8.60	9.00	9.00	9.00	9.00	9.00	9.00	20285	1.83	44	20285	100.00
CENTENKA	EQ	29-Jun-2021	405.90	405.90	409.10	395.10	398.00	397.10	401.51	124529	500.00	9404	54619	43.86
CENTEXT	EQ	29-Jun-2021	10.00	10.15	10.70	9.80	10.20	10.15	10.37	1607732	166.70	2548	858936	53.43
CENTRALBK	EQ	29-Jun-2021	26.30	26.30	26.50	25.55	26.05	26.00	26.01	20046319	5214.28	27527	7542006	37.62
CENTRUM	EQ	29-Jun-2021	45.85	46.75	47.80	45.90	46.90	46.95	46.72	2125650	993.15	6684	1034417	48.66
CENTUM	EQ	29-Jun-2021	397.90	407.95	408.60	396.85	402.00	399.75	401.27	2659	10.67	162	1478	55.58
CENTURYPLY	EQ	29-Jun-2021	404.75	401.10	410.00	401.10	408.00	406.35	406.25	180500	733.27	22278	124371	68.90
CENTURYTEX	EQ	29-Jun-2021	598.40	599.90	614.40	598.00	606.45	607.10	607.14	776504	4714.46	13640	152578	19.65
CERA	EQ	29-Jun-2021	4412.65	4528.95	4535.95	4351.10	4495.00	4498.40	4495.21	22875	1028.28	5599	10437	45.63
CEREBRAINT	EQ	29-Jun-2021	61.95	62.30	62.70	60.15	60.60	60.60	61.40	310473	190.62	4845	127165	40.96
CESC	EQ	29-Jun-2021	770.65	771.05	786.00	767.75	776.95	777.35	780.03	489151	3815.54	19842	185899	38.00
CGCL	EQ	29-Jun-2021	531.50	532.95	536.20	528.00	530.50	530.55	532.26	34821	185.34	5458	6727	19.32
CGPOWER	BE	29-Jun-2021	78.05	77.05	79.50	77.00	79.00	79.05	78.77	1732932	1365.10	4444	-	-
CHALET	EQ	29-Jun-2021	180.10	182.60	183.55	178.00	179.15	179.30	181.19	121112	219.44	3023	52301	43.18
CHAMBLFERT	EQ	29-Jun-2021	294.85	297.65	312.00	296.50	311.60	310.25	307.46	3449947	10607.07	52412	1088989	31.57
CHEMBOND	EQ	29-Jun-2021	200.10	203.15	204.05	200.00	202.75	202.70	202.42	17353	35.13	849	12302	70.89
CHEMCON	EQ	29-Jun-2021	454.50	456.70	460.05	453.05	454.50	453.85	456.40	79484	362.77	3989	31443	39.56
CHEMFAB	EQ	29-Jun-2021	146.30	148.00	148.75	146.30	146.95	147.25	147.52	4626	6.82	140	2980	64.42
CHENNPETRO	EQ	29-Jun-2021	145.90	146.30	147.70	139.45	145.10	144.35	144.13	837927	1207.70	10906	257369	30.71
CHOLAFIN	EQ	29-Jun-2021	523.65	524.80	527.00	515.70	519.40	519.35	520.99	2568036	13379.15	54172	1334253	51.96
CHOLAHLDNG	EQ	29-Jun-2021	654.80	670.00	689.95	662.90	685.00	684.65	676.66	194172	1313.88	25962	97319	50.12
CIGNITITEC	EQ	29-Jun-2021	604.45	617.45	626.95	600.00	618.90	613.45	614.13	456270	2802.09	20815	184995	40.55
CINELINE	EQ	29-Jun-2021	48.45	48.90	50.50	47.20	47.95	47.75	48.76	146771	71.56	1476	63210	43.07
CINEVISTA	BE	29-Jun-2021	13.40	13.15	13.95	13.15	13.95	13.85	13.61	53467	7.28	211	-	-
CIPLA	EQ	29-Jun-2021	963.05	964.00	989.00	960.05	980.00	979.60	975.11	4300755	41937.23	104221	986741	22.94
CLEDUCATE	EQ	29-Jun-2021	115.95	119.90	119.90	114.00	117.90	118.00	117.90	30362	35.80	647	21034	69.28
CLNINDIA	EQ	29-Jun-2021	585.00	587.80	590.00	571.60	574.50	573.60	580.73	60717	352.60	3191	33980	55.96
CLSEL	EQ	29-Jun-2021	128.75	128.75	129.45	126.50	126.55	127.10	128.04	39283	50.30	723	27821	70.82
CMICABLES	EQ	29-Jun-2021	51.30	50.15	54.50	50.15	54.25	54.10	53.45	98542	52.67	859	54257	55.06
CMMIPL	SM	29-Jun-2021	19.50	19.30	19.30	19.30	19.30	19.30	19.30	3000	0.58	1	3000	100.00
COALINDIA	EQ	29-Jun-2021	147.20	147.10	147.90	143.95	145.60	144.50	145.06	21576435	31299.55	65579	13023709	60.36
COCHINSHIP	EQ	29-Jun-2021	398.45	401.45	403.45	382.00	384.45	386.20	391.94	619066	2426.39	15587	305629	49.37
COFFEEDAY	EQ	29-Jun-2021	41.80	42.95	44.10	40.60	41.80	41.50	42.53	4568853	1943.07	14534	2828446	61.91
COFORGE	EQ	29-Jun-2021	4122.45	4121.85	4121.85	4032.00	4060.00	4061.30	4059.29	289428	11748.72	25554	75834	26.20
COLPAL	EQ	29-Jun-2021	1668.95	1674.80	1690.00	1665.00	1668.65	1669.55	1672.54	512449	8570.93	20518	320912	62.62
COMPINFO	EQ	29-Jun-2021	29.15	29.30	29.55	28.60	28.95	28.75	28.95	350347	101.43	1605	210724	60.15
COMPUSOFT	BE	29-Jun-2021	14.35	14.70	14.70	14.10	14.50	14.40	14.38	47446	6.82	283	-	-
CONCOR	EQ	29-Jun-2021	701.45	698.00	707.25	692.50	696.50	694.30	698.67	517367	3614.68	14782	154205	29.81
CONFIPET	EQ	29-Jun-2021	59.00	59.45	61.40	59.00	59.30	59.20	60.15	615267	370.10	3729	351352	57.11
CONSOFINVT	EQ	29-Jun-2021	96.05	97.90	97.90	96.10	96.95	96.85	96.53	7559	7.30	84	6283	83.12
CONTI	SM	29-Jun-2021	7.10	6.75	6.75	6.75	6.75	6.75	6.75	3333	0.22	1	3333	100.00
CONTROLPR	EQ	29-Jun-2021	364.50	365.00	372.25	360.00	360.00	361.00	363.03	8654	31.42	584	5816	67.21
CORALFINAC	EQ	29-Jun-2021	43.35	43.05	52.00	42.85	50.50	50.15	48.12	1531513	736.95	9246	442057	28.86
CORDSCABLE	EQ	29-Jun-2021	73.60	73.80	76.15	70.70	73.00	72.95	73.65	164907	121.45	2237	94688	57.42
COROMANDEL	EQ	29-Jun-2021	915.80	918.50	923.55	894.10	895.80	898.60	905.36	341182	3088.92	32243	175738	51.51
COSMOFILMS	EQ	29-Jun-2021	889.90	881.05	899.15	881.05	897.00	891.30	891.23	39154	348.95	2608	20640	52.71
COUNCODOS	BE	29-Jun-2021	2.85	2.75	2.95	2.75	2.85	2.80	2.81	144472	4.07	282	-	-
COX&KINGS	BZ	29-Jun-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	187284	4.12	225	-	-
CPSEETF	EQ	29-Jun-2021	26.42	26.40	26.50	26.14	26.19	26.21	26.23	2167338	568.58	9396	1340623	61.86
CRAFTSMAN	EQ	29-Jun-2021	1755.00	1775.00	1800.00	1748.60	1795.45	1793.90	1778.28	39508	702.56	5699	19566	49.52
CREATIVE	EQ	29-Jun-2021	147.20	161.90	161.90	161.90	161.90	161.90	161.90	85713	138.77	349	85713	100.00
CREDITACC	EQ	29-Jun-2021	752.85	756.65	760.10	748.45	756.00	756.60	752.28	447739	3368.24	4109	421420	94.12
CREST	EQ	29-Jun-2021	104.40	104.40	104.40	101.60	102.00	101.75	102.13	15654	15.99	195	10957	69.99
CRISIL	EQ	29-Jun-2021	2579.40	2595.40	2649.95	2513.60	2590.00	2571.90	2590.92	37343	967.53	5925	14469	38.75
CROMPTON	EQ	29-Jun-2021	430.00	430.00	433.50	415.75	424.60	421.95	422.95	1417476	5995.25	36431	775460	54.71
CROWN	SM	29-Jun-2021	84.60	82.30	82.30	81.15	81.15	81.55	81.93	4000	3.28	4	4000	100.00
CSBBANK	EQ	29-Jun-2021	356.25	360.80	360.80	345.00	349.80	347.60	352.39	1143307	4028.87	17470	472910	41.36
CTE	EQ	29-Jun-2021	35.85	35.85	37.10	34.10	34.10	34.15	34.34	92211	31.67	442	66315	71.92
CUB	EQ	29-Jun-2021	171.00	171.00	172.50	168.00	170.05	169.75	170.50	1781994	3038.22	10096	662301	37.17
CUBEXTUB	BE	29-Jun-2021	26.40	26.70	27.70	26.30	27.70	27.70	27.50	17572	4.83	72	-	-
CUMMINSIND	EQ	29-Jun-2021	871.90	871.80	879.25	841.55	852.00	850.95	862.29	950940	8199.86	41195	218385	22.97
CUPID	EQ	29-Jun-2021	219.25	219.25	221.75	216.25	219.85	217.85	218.69	48945	107.04	2082	26382	53.90
CYBERMEDIA	EQ	29-Jun-2021	10.85	11.20	11.20	10.40	10.45	10.70	10.61	21067	2.24	111	13308	63.17
CYBERTECH	EQ	29-Jun-2021	140.10	141.00	147.50	138.50	146.00	144.95	144.03	262608	378.23	6520	87546	33.34
CYIENT	EQ	29-Jun-2021	830.80	825.00	876.00	823.20	852.90	845.45	835.76	125856	1051.85	13297	81658	64.88
DAAWAT	EQ	29-Jun-2021	75.00	74.95	75.30	74.05	74.25	74.35	74.57	829293	618.37	6394	361365	43.58
DABUR	EQ	29-Jun-2021	567.05	565.10	570.50	561.55	567.00	567.35	565.33	1761569	9958.67	33986	1096038	62.22
DALALSTCOM	BE	29-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	53510	0.75	19	-	-
DALBHARAT	EQ	29-Jun-2021	1865.55	1880.00	1888.00	1854.20	1876.00	1874.15	1870.33	68307	1277.57	6028	33983	49.75
DALMIASUG	EQ	29-Jun-2021	471.85	476.90	499.00	475.15	480.00	484.95	485.09	766941	3720.37	32223	208281	27.16
DAMODARIND	EQ	29-Jun-2021	37.25	41.00	44.70	41.00	44.70	44.70	43.78	850633	372.41	4236	342548	40.27
DANGEE	BE	29-Jun-2021	184.30	177.00	186.00	177.00	184.35	184.35	181.28	44089	79.93	89	-	-
DATAMATICS	EQ	29-Jun-2021	175.45	175.95	194.20	173.55	190.00	189.10	187.39	1108845	2077.87	21140	379308	34.21
DBCORP	EQ	29-Jun-2021	106.00	105.95	107.35	101.00	102.10	102.45	104.27	470821	490.92	9512	263030	55.87
DBL	EQ	29-Jun-2021	552.45	552.00	557.95	544.20	545.00	546.70	549.93	159468	876.96	7228	51893	32.54
DBREALTY	EQ	29-Jun-2021	25.55	25.90	25.90	24.50	24.75	24.70	25.00	568945	142.22	1901	403117	70.85
DBSTOCKBRO	BE	29-Jun-2021	14.20	13.65	14.60	13.65	14.25	14.25	14.45	5223	0.75	17	-	-
DCAL	EQ	29-Jun-2021	209.25	211.00	218.80	209.00	211.50	211.45	215.16	1652870	3556.39	27499	714481	43.23
DCBBANK	EQ	29-Jun-2021	106.00	105.80	106.65	104.50	104.95	104.70	105.18	952595	1001.95	11468	535487	56.21
DCI	SM	29-Jun-2021	48.90	50.00	50.00	50.00	50.00	50.00	50.00	3000	1.50	1	3000	100.00
DCM	BE	29-Jun-2021	42.00	42.95	42.95	40.40	41.65	41.20	41.20	11101	4.57	98	-	-
DCMFINSERV	EQ	29-Jun-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	2758	0.10	7	2758	100.00
DCMNVL	EQ	29-Jun-2021	135.20	135.25	138.95	132.00	132.20	133.95	135.11	34737	46.93	702	18963	54.59
DCMSHRIRAM	EQ	29-Jun-2021	884.00	890.00	913.70	867.00	880.00	880.60	888.55	1002210	8905.15	34596	97314	9.71
DCW	EQ	29-Jun-2021	41.15	41.45	42.70	40.50	41.75	41.75	41.63	5392279	2244.70	17645	1469560	27.25
DECCANCE	EQ	29-Jun-2021	595.55	599.00	606.75	587.95	588.10	589.90	594.33	40666	241.69	2393	21338	52.47
DEEPAKFERT	BE	29-Jun-2021	399.05	409.90	409.90	395.00	399.45	397.75	399.05	135426	540.42	3084	-	-
DEEPAKNTR	EQ	29-Jun-2021	1775.95	1777.00	1789.90	1747.60	1760.00	1760.30	1763.97	647060	11413.97	41234	278335	43.02
DEEPENR	EQ	29-Jun-2021	44.15	44.20	45.25	43.20	44.00	43.85	43.96	57496	25.27	806	33429	58.14
DEEPINDS	EQ	29-Jun-2021	81.00	81.00	83.15	80.35	82.90	81.40	81.70	80805	66.01	1311	59702	73.88
DELTACORP	EQ	29-Jun-2021	180.40	180.65	182.70	178.25	178.60	178.65	179.97	949606	1708.97	9551	392583	41.34
DELTAMAGNT	BE	29-Jun-2021	53.90	53.90	56.45	51.25	53.05	53.05	53.15	5059	2.69	78	-	-
DEN	EQ	29-Jun-2021	56.20	56.25	58.20	56.10	56.90	56.70	57.22	2298436	1315.24	8189	1079130	46.95
DENORA	EQ	29-Jun-2021	339.70	333.00	349.40	333.00	344.00	342.00	343.79	19040	65.46	1423	7425	39.00
DFMFOODS	EQ	29-Jun-2021	383.15	385.10	397.90	385.00	391.00	391.85	392.93	181100	711.60	6416	73763	40.73
DGCONTENT	BE	29-Jun-2021	14.80	15.50	15.50	14.80	15.50	15.50	15.42	113742	17.54	273	-	-
DHAMPURSUG	EQ	29-Jun-2021	372.90	376.95	390.00	371.15	381.00	381.50	380.94	1480783	5640.88	35934	462007	31.20
DHANBANK	EQ	29-Jun-2021	16.45	16.60	16.60	15.35	15.70	15.70	16.00	2329529	372.74	4067	1419091	60.92
DHANI	EQ	29-Jun-2021	176.10	177.50	184.35	174.60	175.95	177.05	176.92	2670808	4725.09	14433	1871310	70.07
DHANILOANS	N3	29-Jun-2021	1010.00	1015.00	1015.00	1011.00	1011.00	1011.00	1011.25	16	0.16	2	16	100.00
DHANILOANS	N5	29-Jun-2021	1250.09	1250.00	1259.90	1250.00	1250.00	1250.00	1251.65	120	1.50	4	100	83.33
DHANILOANS	N6	29-Jun-2021	1015.00	1019.99	1019.99	1000.01	1000.01	1000.01	1018.17	110	1.12	3	110	100.00
DHANILOANS	N8	29-Jun-2021	1245.00	1242.90	1242.90	1220.00	1220.00	1220.00	1237.55	130	1.61	3	130	100.00
DHANILOANS	NF	29-Jun-2021	980.00	922.20	922.20	922.20	922.20	922.20	922.20	1	0.01	1	1	100.00
DHANILOANS	NG	29-Jun-2021	1000.00	999.80	999.80	999.80	999.80	999.80	999.80	1	0.01	1	1	100.00
DHANILOANS	NH	29-Jun-2021	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
DHANIPP	E1	29-Jun-2021	80.60	81.05	83.50	80.25	82.70	82.75	82.41	63553	52.37	668	32717	51.48
DHANUKA	EQ	29-Jun-2021	962.80	967.00	972.00	951.00	955.50	954.10	960.09	74493	715.20	5875	30732	41.25
DHARSUGAR	EQ	29-Jun-2021	26.80	28.10	28.10	28.10	28.10	28.10	28.10	11909	3.35	48	11909	100.00
DHFL	N6	29-Jun-2021	375.93	350.10	374.00	350.10	370.00	370.00	369.57	1118	4.13	24	1081	96.69
DHFL	NC	29-Jun-2021	385.80	389.00	394.50	376.01	385.00	385.00	389.11	814	3.17	13	714	87.71
DHFL	NP	29-Jun-2021	385.14	387.10	387.10	383.20	387.00	386.96	385.89	710	2.74	17	580	81.69
DHFL	NS	29-Jun-2021	373.14	371.00	375.85	370.00	370.25	370.25	370.56	1961	7.27	23	1958	99.85
DHFL	NU	29-Jun-2021	371.00	386.99	386.99	386.99	386.99	386.99	386.99	1	0.00	1	1	100.00
DHFL	NX	29-Jun-2021	375.44	375.99	377.00	375.99	376.00	376.00	376.14	70	0.26	4	70	100.00
DHFL	Y1	29-Jun-2021	377.05	372.00	380.00	372.00	380.00	380.00	374.18	55	0.21	4	55	100.00
DHUNINV	EQ	29-Jun-2021	558.05	574.55	609.45	559.00	560.30	563.85	579.92	29674	172.09	1500	13391	45.13
DIAMONDYD	EQ	29-Jun-2021	677.35	673.95	684.70	665.80	671.95	672.80	674.67	29865	201.49	3078	6048	20.25
DIAPOWER	BZ	29-Jun-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	6701	0.07	5	-	-
DICIND	EQ	29-Jun-2021	461.05	468.50	469.00	457.00	465.00	461.65	461.55	6568	30.31	444	4619	70.33
DIGISPICE	BE	29-Jun-2021	44.30	42.60	44.10	42.10	42.70	42.25	42.80	71878	30.76	534	-	-
DISHTV	EQ	29-Jun-2021	14.35	14.35	14.50	13.90	14.00	13.95	14.13	7331240	1036.11	12559	3841014	52.39
DIVISLAB	EQ	29-Jun-2021	4314.40	4316.60	4369.50	4300.00	4362.30	4356.15	4346.14	374334	16269.06	38148	138065	36.88
DIXON	EQ	29-Jun-2021	4474.70	4501.00	4542.00	4451.00	4484.00	4477.75	4487.90	92226	4139.01	15054	34314	37.21
DLF	EQ	29-Jun-2021	293.55	293.40	296.35	285.00	286.80	287.20	289.11	7969215	23039.50	78089	1690302	21.21
DLINKINDIA	EQ	29-Jun-2021	137.10	138.10	140.45	136.05	136.90	136.85	138.41	778480	1077.51	9553	325339	41.79
DMART	EQ	29-Jun-2021	3332.20	3338.00	3349.70	3251.00	3270.00	3270.85	3298.44	310346	10236.59	34198	194854	62.79
DNAMEDIA	EQ	29-Jun-2021	3.85	3.70	3.70	3.70	3.70	3.70	3.70	143222	5.30	174	143222	100.00
DODLA	EQ	29-Jun-2021	609.90	614.70	627.30	583.00	583.90	585.70	607.88	4039010	24552.44	121276	756226	18.72
DOLAT	EQ	29-Jun-2021	72.90	73.45	73.65	72.40	72.55	72.80	73.21	92189	67.50	1292	54120	58.71
DOLLAR	EQ	29-Jun-2021	303.80	305.25	308.15	303.05	303.80	304.80	305.56	62031	189.54	2020	38438	61.97
DONEAR	EQ	29-Jun-2021	40.35	40.95	41.80	40.25	40.70	40.50	41.09	102422	42.09	1185	51437	50.22
DPABHUSHAN	EQ	29-Jun-2021	166.95	169.90	169.90	163.05	166.45	165.00	165.72	6429	10.65	146	4961	77.17
DPSCLTD	EQ	29-Jun-2021	18.20	18.05	19.00	18.05	18.40	18.65	18.55	133443	24.76	629	101634	76.16
DPWIRES	EQ	29-Jun-2021	170.85	173.85	173.85	163.95	168.00	167.40	168.12	17196	28.91	756	9757	56.74
DRCSYSTEMS	BE	29-Jun-2021	280.65	272.90	285.00	270.05	279.65	273.15	280.10	3232	9.05	59	-	-
DREDGECORP	EQ	29-Jun-2021	416.05	417.35	424.45	412.10	413.50	413.65	419.08	222328	931.74	6588	73187	32.92
DRREDDY	EQ	29-Jun-2021	5404.25	5411.00	5454.95	5380.00	5444.90	5433.10	5424.57	576261	31259.66	69638	247665	42.98
DSML	SM	29-Jun-2021	6.60	6.30	6.30	6.30	6.30	6.30	6.30	6000	0.38	1	6000	100.00
DSSL	EQ	29-Jun-2021	155.25	157.90	163.70	153.80	163.00	162.55	159.39	90654	144.50	2377	42167	46.51
DTIL	EQ	29-Jun-2021	466.40	474.95	480.00	460.00	468.40	466.70	469.06	25945	121.70	1337	11941	46.02
DUCON	BE	29-Jun-2021	15.40	16.15	16.15	16.15	16.15	16.15	16.15	183446	29.63	207	-	-
DVL	EQ	29-Jun-2021	246.10	248.90	252.00	240.10	241.30	241.85	244.77	60759	148.72	2668	36061	59.35
DWARKESH	EQ	29-Jun-2021	79.15	80.00	82.70	77.65	80.50	80.75	80.25	14382951	11542.10	52216	3792661	26.37
DYNAMATECH	EQ	29-Jun-2021	1470.85	1472.25	1473.95	1430.45	1440.70	1439.95	1450.09	7033	101.98	704	4503	64.03
DYNPRO	EQ	29-Jun-2021	471.95	472.00	478.15	458.10	462.30	461.50	465.63	59154	275.44	4155	37181	62.85
E2E	SM	29-Jun-2021	48.60	51.00	51.00	51.00	51.00	51.00	51.00	4000	2.04	2	4000	100.00
EASEMYTRIP	EQ	29-Jun-2021	393.65	399.00	410.95	395.25	398.00	398.15	403.16	1859786	7497.92	34037	677656	36.44
EASTSILK	BE	29-Jun-2021	4.95	5.05	5.15	4.80	5.00	4.95	5.08	171891	8.74	347	-	-
EASUNREYRL	BZ	29-Jun-2021	2.80	2.80	2.90	2.80	2.90	2.90	2.89	9702	0.28	19	-	-
EBBETF0423	EQ	29-Jun-2021	1136.91	1136.50	1137.00	1135.50	1136.70	1136.70	1136.61	9664	109.84	2114	8605	89.04
EBBETF0425	EQ	29-Jun-2021	1047.91	1048.00	1048.00	1046.00	1047.49	1047.36	1047.12	3962	41.49	84	3931	99.22
EBBETF0430	EQ	29-Jun-2021	1160.87	1160.94	1160.99	1159.11	1160.90	1160.92	1160.67	21554	250.17	119	21552	99.99
EBBETF0431	EQ	29-Jun-2021	1043.20	1043.10	1043.10	1041.00	1042.50	1042.89	1042.23	21659	225.74	373	20191	93.22
EBIXFOREX	EQ	29-Jun-2021	693.95	700.00	715.00	686.45	689.75	694.70	699.75	6208	43.44	540	3915	63.06
ECLERX	BE	29-Jun-2021	1793.45	1795.00	1860.00	1795.00	1850.00	1846.25	1828.64	61210	1119.31	2871	-	-
ECLFINANCE	NF	29-Jun-2021	1073.50	1079.00	1079.00	1075.10	1075.11	1075.11	1078.97	5551	59.89	24	5541	99.82
ECLFINANCE	NG	29-Jun-2021	989.49	988.00	988.00	988.00	988.00	988.00	988.00	20	0.20	2	20	100.00
ECLFINANCE	NI	29-Jun-2021	1040.00	1045.00	1045.00	1036.01	1045.00	1045.00	1039.73	340	3.54	6	310	91.18
ECLFINANCE	NJ	29-Jun-2021	927.53	930.00	930.00	930.00	930.00	930.00	930.00	231	2.15	12	231	100.00
ECLFINANCE	NK	29-Jun-2021	995.00	996.50	1000.00	996.00	999.00	998.99	997.81	537	5.36	13	515	95.90
ECLFINANCE	NM	29-Jun-2021	1033.23	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	200	2.07	4	200	100.00
ECLFINANCE	NN	29-Jun-2021	1240.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	90	1.12	2	90	100.00
ECLFINANCE	NO	29-Jun-2021	1002.00	1000.00	1002.00	981.05	1000.00	1000.00	994.12	820	8.15	12	500	60.98
ECLFINANCE	NP	29-Jun-2021	1009.61	1012.00	1045.40	1003.90	1045.40	1045.40	1019.39	232	2.36	7	102	43.97
ECLFINANCE	NQ	29-Jun-2021	1200.00	1201.00	1230.00	1201.00	1230.00	1230.00	1209.92	620	7.50	4	620	100.00
ECLFINANCE	NR	29-Jun-2021	1002.00	1002.00	1004.90	1000.00	1000.10	1000.05	1001.34	435	4.36	17	435	100.00
ECLFINANCE	NS	29-Jun-2021	1038.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	24	0.25	2	24	100.00
EDELWEISS	EQ	29-Jun-2021	72.70	72.90	73.90	71.95	72.50	72.20	72.84	1269472	924.66	6062	736350	58.00
EDUCOMP	BZ	29-Jun-2021	3.80	3.90	3.95	3.80	3.90	3.85	3.87	73848	2.86	150	-	-
EHFLNCD	N3	29-Jun-2021	1080.00	1080.56	1080.56	1080.56	1080.56	1080.56	1080.56	4	0.04	1	4	100.00
EICHERMOT	EQ	29-Jun-2021	2740.45	2740.00	2749.00	2700.00	2709.00	2705.10	2717.44	290136	7884.28	22774	93867	32.35
EIDPARRY	EQ	29-Jun-2021	458.05	461.00	468.60	437.00	443.40	445.50	455.89	1513808	6901.25	31691	457452	30.22
EIHAHOTELS	EQ	29-Jun-2021	353.10	358.00	363.00	350.70	353.00	352.05	357.12	11437	40.84	481	5861	51.25
EIHOTEL	EQ	29-Jun-2021	113.45	113.85	115.70	111.20	111.80	111.70	113.45	394327	447.35	4332	168210	42.66
EIMCOELECO	EQ	29-Jun-2021	366.75	366.10	375.25	364.05	365.00	365.75	368.72	3096	11.42	429	1635	52.81
EKC	BE	29-Jun-2021	95.85	96.65	98.00	95.50	97.70	97.10	97.06	117593	114.13	947	-	-
ELECON	EQ	29-Jun-2021	140.80	140.70	141.15	137.05	137.50	138.10	139.12	748127	1040.83	10947	309392	41.36
ELECTCAST	EQ	29-Jun-2021	36.05	36.10	38.70	35.90	37.90	37.75	37.73	2645464	998.12	5914	1697404	64.16
ELECTHERM	EQ	29-Jun-2021	170.35	168.50	174.80	168.50	172.70	171.00	171.61	45432	77.97	1110	23565	51.87
ELGIEQUIP	EQ	29-Jun-2021	210.50	210.55	213.25	210.00	211.25	210.50	211.23	38348	81.00	1839	23020	60.03
ELGIRUBCO	EQ	29-Jun-2021	37.20	37.05	37.80	36.80	37.65	37.60	37.20	61894	23.02	540	40574	65.55
EMAMILTD	EQ	29-Jun-2021	546.00	547.90	552.00	540.35	551.35	549.90	549.07	276323	1517.21	17264	158560	57.38
EMAMIPAP	EQ	29-Jun-2021	153.30	154.95	156.95	151.85	153.90	153.60	154.28	15897	24.53	618	7788	48.99
EMAMIREAL	EQ	29-Jun-2021	60.80	60.90	63.60	58.00	61.85	61.60	61.65	187227	115.42	1912	101957	54.46
EMBASSY	RR	29-Jun-2021	340.30	340.20	356.10	340.20	349.00	349.32	343.08	2281000	7825.63	1471	2107400	92.39
EMCO	BZ	29-Jun-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	23868	0.63	43	-	-
EMKAY	EQ	29-Jun-2021	82.90	84.65	84.65	81.05	81.25	81.70	82.74	96543	79.88	1717	59136	61.25
EMMBI	EQ	29-Jun-2021	96.30	96.15	98.15	94.00	96.95	96.70	96.27	47345	45.58	1281	26358	55.67
ENDURANCE	EQ	29-Jun-2021	1599.90	1597.80	1605.00	1545.30	1599.00	1593.35	1582.75	176827	2798.73	15722	77271	43.70
ENERGYDEV	EQ	29-Jun-2021	13.20	13.45	13.65	13.20	13.55	13.50	13.47	166739	22.46	525	115499	69.27
ENGINERSIN	EQ	29-Jun-2021	80.65	80.65	81.70	80.25	80.50	80.55	80.90	1454320	1176.61	14819	771044	53.02
ENIL	EQ	29-Jun-2021	177.60	178.60	179.30	174.00	175.50	175.55	176.65	112294	198.37	6402	46229	41.17
EPL	EQ	29-Jun-2021	277.45	278.85	281.25	270.00	281.00	280.40	280.24	991432	2778.41	7190	927039	93.51
EQ30	EQ	29-Jun-2021	384.53	384.53	384.53	379.00	384.50	384.50	382.69	268	1.03	70	211	78.73
EQUITAS	EQ	29-Jun-2021	94.10	94.05	95.50	92.70	94.40	94.95	93.97	1947232	1829.74	12133	1232498	63.29
EQUITASBNK	EQ	29-Jun-2021	60.65	60.95	61.20	59.00	59.40	59.40	60.14	463997	279.03	7980	266154	57.36
ERFLNCDI	N4	29-Jun-2021	973.00	970.00	970.00	970.00	970.00	970.00	970.00	30	0.29	1	30	100.00
ERFLNCDI	N5	29-Jun-2021	929.00	925.00	925.00	920.00	920.00	920.00	920.63	8	0.07	2	8	100.00
ERFLNCDI	N6	29-Jun-2021	927.00	927.00	930.00	927.00	930.00	930.00	929.25	100	0.93	3	100	100.00
ERIS	EQ	29-Jun-2021	701.95	704.95	709.40	690.00	693.30	696.40	702.64	38881	273.20	3701	19948	51.31
EROSMEDIA	EQ	29-Jun-2021	27.80	26.70	28.55	26.05	27.95	28.00	27.67	522995	144.71	2353	308970	59.08
ESABINDIA	EQ	29-Jun-2021	1896.00	1905.50	1921.45	1843.10	1850.20	1858.45	1872.81	9022	168.96	1396	5978	66.26
ESCORTS	EQ	29-Jun-2021	1202.75	1206.50	1214.95	1189.40	1198.00	1195.35	1202.77	950899	11437.17	33075	301425	31.70
ESSARSHPNG	BE	29-Jun-2021	11.20	11.35	11.70	10.85	11.55	11.50	11.23	116714	13.10	425	-	-
ESTER	EQ	29-Jun-2021	134.45	134.80	136.10	130.15	132.30	131.25	133.31	212346	283.08	5967	116421	54.83
EVEREADY	EQ	29-Jun-2021	310.30	311.90	317.00	308.00	309.30	309.55	312.70	225380	704.76	5474	98288	43.61
EVERESTIND	EQ	29-Jun-2021	366.30	367.90	384.00	365.15	381.20	379.75	376.30	124327	467.84	5489	71761	57.72
EXCEL	BE	29-Jun-2021	3.45	3.30	3.60	3.30	3.55	3.50	3.42	177897	6.08	302	-	-
EXCELINDUS	EQ	29-Jun-2021	1055.90	1060.00	1069.00	1050.05	1054.00	1057.55	1061.45	10010	106.25	1511	6429	64.23
EXIDEIND	EQ	29-Jun-2021	183.40	183.70	184.95	182.10	183.25	182.85	183.64	2005216	3682.41	17553	720286	35.92
EXPLEOSOL	EQ	29-Jun-2021	753.25	765.10	855.15	745.00	825.95	832.65	803.96	285459	2294.99	20135	116496	40.81
FACT	EQ	29-Jun-2021	131.85	133.00	141.60	133.00	140.45	139.75	137.10	1227434	1682.78	16757	231634	18.87
FAIRCHEMOR	EQ	29-Jun-2021	1494.90	1500.00	1535.00	1480.00	1488.00	1483.00	1493.97	14702	219.64	1330	9085	61.79
FCL	EQ	29-Jun-2021	88.75	88.00	89.70	88.00	88.75	88.65	88.76	201916	179.23	2229	115810	57.36
FCONSUMER	EQ	29-Jun-2021	9.60	9.65	9.65	9.35	9.40	9.35	9.44	7912445	746.89	9329	5007958	63.29
FCSSOFT	BE	29-Jun-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	3154382	59.93	3912	-	-
FDC	EQ	29-Jun-2021	357.70	358.80	359.70	352.50	354.00	354.35	356.31	132620	472.54	4812	62022	46.77
FEDERALBNK	EQ	29-Jun-2021	87.35	87.45	87.75	86.00	86.55	86.50	86.70	17100260	14826.12	42589	7706292	45.07
FEL	EQ	29-Jun-2021	11.55	11.70	11.70	11.00	11.30	11.30	11.32	1719667	194.64	2345	1049633	61.04
FELDVR	EQ	29-Jun-2021	14.55	14.35	14.80	14.10	14.10	14.15	14.31	32209	4.61	176	19047	59.14
FIEMIND	EQ	29-Jun-2021	745.45	753.00	768.95	736.00	745.10	743.05	753.37	125283	943.84	10409	53640	42.82
FILATEX	EQ	29-Jun-2021	99.45	100.00	101.50	97.95	98.80	98.40	99.56	332964	331.50	5911	152396	45.77
FILDF2GPD	MF	29-Jun-2021	1.75	1.91	1.91	1.58	1.90	1.90	1.62	1268	0.02	12	1112	87.70
FINCABLES	EQ	29-Jun-2021	524.50	528.60	529.90	511.35	517.95	514.40	519.88	314068	1632.76	10882	150263	47.84
FINEORG	EQ	29-Jun-2021	2882.90	2900.00	2924.00	2851.00	2877.90	2871.75	2875.64	22587	649.52	4253	9188	40.68
FINPIPE	EQ	29-Jun-2021	182.30	185.50	186.70	177.60	180.35	179.85	182.01	2291555	4170.84	34239	983268	42.91
FLEXITUFF	BE	29-Jun-2021	20.50	21.50	21.50	20.95	21.50	21.50	21.41	19298	4.13	74	-	-
FLFL	EQ	29-Jun-2021	74.55	74.90	75.90	73.80	74.70	74.35	74.95	156327	117.16	1684	79345	50.76
FLUOROCHEM	EQ	29-Jun-2021	1073.55	1062.10	1087.90	1025.10	1030.00	1034.15	1044.22	63154	659.47	5296	45764	72.46
FMGOETZE	EQ	29-Jun-2021	346.00	333.00	337.00	326.95	328.50	329.35	331.75	582583	1932.70	12024	249711	42.86
FMNL	EQ	29-Jun-2021	19.90	20.65	20.65	18.95	18.95	19.10	19.76	84423	16.68	324	61881	73.30
FOCUS	SM	29-Jun-2021	37.05	37.50	37.50	37.00	37.00	37.15	37.31	15000	5.60	5	3000	20.00
FORCEMOT	EQ	29-Jun-2021	1227.50	1233.80	1256.90	1228.55	1235.90	1236.15	1240.13	45903	569.26	4483	24880	54.20
FORTIS	EQ	29-Jun-2021	237.75	237.15	245.35	236.05	241.25	240.30	241.13	3567997	8603.67	38691	1220224	34.20
FOSECOIND	EQ	29-Jun-2021	1617.95	1619.00	1669.70	1575.00	1595.00	1600.35	1621.17	37860	613.77	5586	8799	23.24
FRETAIL	EQ	29-Jun-2021	65.30	65.00	65.95	63.40	63.80	63.70	64.14	1818570	1166.41	13444	1141237	62.75
FSC	BE	29-Jun-2021	92.00	93.85	95.00	91.00	93.30	92.35	92.98	27071	25.17	278	-	-
FSL	EQ	29-Jun-2021	173.90	175.25	205.50	175.00	186.30	188.45	193.34	42236208	81661.21	280006	5755930	13.63
GABRIEL	EQ	29-Jun-2021	120.55	122.00	122.00	118.25	119.25	118.70	119.59	284082	339.74	6423	161457	56.83
GAEL	EQ	29-Jun-2021	175.70	175.70	176.00	169.60	171.00	170.85	172.41	328609	566.56	7583	180780	55.01
GAIL	EQ	29-Jun-2021	153.35	153.45	153.75	151.35	152.00	152.00	152.19	6409358	9754.69	47421	2590254	40.41
GAL	BE	29-Jun-2021	2.75	2.80	2.85	2.65	2.65	2.65	2.79	1035867	28.88	1060	-	-
GALAXYSURF	EQ	29-Jun-2021	3030.95	3020.05	3049.00	3003.00	3009.90	3014.80	3028.37	24960	755.88	5284	13370	53.57
GALLANTT	EQ	29-Jun-2021	76.40	76.15	78.95	72.25	77.25	77.70	76.32	968874	739.41	9274	303181	31.29
GALLISPAT	EQ	29-Jun-2021	59.25	59.30	60.75	55.50	57.00	57.15	57.94	458388	265.58	5112	186841	40.76
GAMMNINFRA	EQ	29-Jun-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1217847	29.23	1095	1217825	100.00
GANDHITUBE	EQ	29-Jun-2021	423.20	426.00	426.00	417.95	421.25	421.00	419.67	29753	124.86	1081	23312	78.35
GANECOS	EQ	29-Jun-2021	519.15	529.00	529.00	508.10	518.50	520.05	517.43	28538	147.66	1551	19557	68.53
GANESHHOUC	BE	29-Jun-2021	93.40	94.00	95.90	91.00	91.00	94.10	94.08	28287	26.61	184	-	-
GANGAFORGE	SM	29-Jun-2021	90.10	89.90	91.50	89.90	91.50	91.30	90.93	56000	50.92	7	16000	28.57
GANGESSECU	EQ	29-Jun-2021	81.75	83.70	95.00	80.50	88.25	89.00	90.79	209324	190.05	4392	65901	31.48
GARFIBRES	EQ	29-Jun-2021	3441.65	3411.50	3455.00	3365.25	3413.00	3399.50	3406.04	16415	559.10	4646	7268	44.28
GATI	EQ	29-Jun-2021	162.85	163.80	168.80	160.15	165.10	165.40	165.56	2515540	4164.64	24893	799243	31.77
GAYAHWS	BE	29-Jun-2021	0.90	0.85	0.95	0.85	0.90	0.90	0.88	436367	3.86	370	-	-
GAYAPROJ	EQ	29-Jun-2021	31.80	31.50	32.05	31.50	31.60	31.60	31.71	557082	176.67	2162	306213	54.97
GDL	BE	29-Jun-2021	290.35	295.00	295.00	285.75	287.00	287.60	287.70	93450	268.86	1375	-	-
GEECEE	EQ	29-Jun-2021	161.30	158.70	164.80	156.00	158.00	158.40	160.38	37494	60.13	1161	20239	53.98
GEEKAYWIRE	EQ	29-Jun-2021	92.10	93.00	94.00	91.50	92.20	92.00	92.47	25488	23.57	442	14665	57.54
GENCON	EQ	29-Jun-2021	45.35	45.30	46.70	45.05	45.50	45.50	45.65	21685	9.90	240	12141	55.99
GENESYS	EQ	29-Jun-2021	128.35	132.00	141.15	130.50	140.80	139.80	138.96	200714	278.91	2197	139554	69.53
GENUSPAPER	EQ	29-Jun-2021	10.85	11.10	11.25	10.85	10.90	10.90	11.04	856010	94.53	1453	582932	68.10
GENUSPOWER	EQ	29-Jun-2021	52.95	53.80	60.90	52.60	58.80	58.95	57.75	2106564	1216.56	12044	736569	34.97
GEOJITFSL	EQ	29-Jun-2021	74.15	74.60	78.40	74.50	76.40	76.30	76.79	887118	681.20	8546	310467	35.00
GEPIL	EQ	29-Jun-2021	342.30	344.95	344.95	333.30	339.45	339.50	339.88	401553	1364.81	8178	169926	42.32
GESHIP	EQ	29-Jun-2021	384.95	392.90	396.00	383.60	386.50	385.80	389.74	329033	1282.37	9599	113756	34.57
GET&D	EQ	29-Jun-2021	139.55	141.20	143.60	137.60	138.50	138.95	141.10	165864	234.03	3530	86959	52.43
GFLLIMITED	EQ	29-Jun-2021	70.05	70.75	71.25	69.70	70.50	70.30	70.48	97435	68.67	2169	63741	65.42
GHCL	EQ	29-Jun-2021	272.10	272.40	276.15	265.50	267.80	268.55	271.48	127896	347.21	4000	79269	61.98
GICHSGFIN	EQ	29-Jun-2021	151.50	156.70	181.80	153.85	181.80	181.80	171.24	7934078	13586.17	69721	2121737	26.74
GICRE	EQ	29-Jun-2021	198.70	199.50	207.75	198.75	204.60	204.30	204.43	2589861	5294.33	31811	427414	16.50
GILLANDERS	EQ	29-Jun-2021	49.30	49.00	51.25	46.50	48.00	48.65	48.67	129146	62.85	431	107508	83.25
GILLETTE	EQ	29-Jun-2021	5757.35	5751.00	5758.00	5690.00	5690.00	5703.60	5718.61	2471	141.31	1020	1502	60.79
GINNIFILA	EQ	29-Jun-2021	34.90	35.45	35.90	33.35	33.60	33.70	34.34	303483	104.21	1771	196361	64.70
GIPCL	EQ	29-Jun-2021	82.90	82.95	83.55	82.15	82.20	82.35	82.86	198101	164.15	2099	100718	50.84
GKWLIMITED	EQ	29-Jun-2021	562.20	562.95	570.30	561.60	562.55	563.90	565.83	1003	5.68	492	64	6.38
GLAND	EQ	29-Jun-2021	3252.50	3252.50	3477.00	3225.00	3399.00	3398.10	3359.88	893668	30026.14	55362	431647	48.30
GLAXO	EQ	29-Jun-2021	1527.90	1529.00	1536.05	1510.35	1517.30	1516.15	1521.72	28228	429.55	4059	15824	56.06
GLENMARK	EQ	29-Jun-2021	667.05	666.95	671.30	653.00	654.95	655.20	659.43	1433644	9453.90	26667	395174	27.56
GLOBAL	EQ	29-Jun-2021	49.85	49.85	51.85	49.15	49.50	50.00	49.89	6907	3.45	93	4437	64.24
GLOBALVECT	EQ	29-Jun-2021	49.90	50.35	50.95	48.05	49.05	49.00	49.47	21711	10.74	291	12850	59.19
GLOBE	BE	29-Jun-2021	119.80	125.75	125.75	125.75	125.75	125.75	125.75	47218	59.38	43	-	-
GLOBUSSPR	BE	29-Jun-2021	615.10	645.00	645.85	631.00	645.85	645.85	645.49	90638	585.06	1316	-	-
GMBREW	EQ	29-Jun-2021	578.10	582.90	593.00	575.00	575.00	583.95	584.69	35448	207.26	1935	15234	42.98
GMDCLTD	EQ	29-Jun-2021	76.05	76.55	76.75	70.65	71.75	71.85	73.43	3101199	2277.37	16017	1137467	36.68
GMMPFAUDLR	EQ	29-Jun-2021	4622.95	4615.10	4639.65	4565.00	4580.05	4577.00	4598.98	18100	832.42	3836	8493	46.92
GMRINFRA	EQ	29-Jun-2021	31.25	31.25	31.65	30.50	30.75	30.70	31.04	52048148	16153.57	39176	21730344	41.75
GNA	EQ	29-Jun-2021	438.25	438.25	442.90	431.80	435.00	434.35	437.04	38672	169.01	2056	17046	44.08
GNFC	EQ	29-Jun-2021	366.95	366.00	378.65	365.00	373.05	373.65	372.47	976814	3638.34	17517	495618	50.74
GOACARBON	BE	29-Jun-2021	400.45	408.40	409.90	395.00	396.00	396.50	398.81	11688	46.61	425	-	-
GOCLCORP	EQ	29-Jun-2021	276.50	281.00	281.00	266.10	269.00	270.25	274.76	67862	186.46	2777	34772	51.24
GODFRYPHLP	EQ	29-Jun-2021	1008.00	1008.00	1026.75	1003.00	1009.00	1006.85	1013.51	157358	1594.84	8394	46537	29.57
GODHA	BE	29-Jun-2021	37.05	38.50	38.50	38.50	38.50	38.50	38.50	19000	7.32	4	-	-
GODREJAGRO	EQ	29-Jun-2021	605.35	612.00	648.85	609.00	640.00	638.40	636.13	1855259	11801.77	45018	261638	14.10
GODREJCP	EQ	29-Jun-2021	869.75	873.80	908.00	873.05	878.00	877.80	887.58	4206824	37338.78	85723	1260995	29.97
GODREJIND	EQ	29-Jun-2021	580.00	583.00	597.00	571.20	582.05	583.60	584.19	819141	4785.32	21715	226210	27.62
GODREJPROP	EQ	29-Jun-2021	1402.00	1409.05	1413.65	1393.95	1400.60	1406.05	1404.97	304321	4275.61	11741	91600	30.10
GOENKA	BZ	29-Jun-2021	1.35	1.35	1.40	1.30	1.40	1.40	1.36	152689	2.07	110	-	-
GOKEX	EQ	29-Jun-2021	142.95	143.00	149.95	142.50	143.10	143.15	146.45	340833	499.15	4242	139199	40.84
GOKUL	EQ	29-Jun-2021	30.05	30.60	30.60	29.90	30.10	30.15	30.11	68615	20.66	519	40458	58.96
GOKULAGRO	EQ	29-Jun-2021	41.65	41.75	41.75	40.20	40.75	40.65	40.90	187356	76.64	1442	130466	69.64
GOLDBEES	EQ	29-Jun-2021	40.82	40.82	40.88	40.62	40.72	40.73	40.79	2013217	821.16	13341	1395040	69.29
GOLDENTOBC	EQ	29-Jun-2021	50.20	50.45	60.20	48.75	56.35	57.85	57.63	195165	112.48	828	105117	53.86
GOLDIAM	EQ	29-Jun-2021	461.90	467.50	470.00	443.00	455.95	451.05	457.58	83492	382.05	4691	46163	55.29
GOLDSHARE	EQ	29-Jun-2021	40.95	41.45	41.45	40.85	40.90	40.90	40.96	108562	44.47	2031	84080	77.45
GOLDTECH	EQ	29-Jun-2021	12.35	12.40	12.45	11.85	12.20	12.20	12.20	39322	4.80	284	21905	55.71
GOODLUCK	EQ	29-Jun-2021	112.60	112.15	116.50	109.55	110.25	112.40	112.38	423963	476.46	7213	178641	42.14
GOODYEAR	EQ	29-Jun-2021	1078.75	1087.00	1113.95	1081.35	1109.90	1105.05	1100.16	146520	1611.95	10390	61500	41.97
GPIL	BE	29-Jun-2021	1288.05	1290.00	1329.45	1281.00	1326.00	1321.65	1310.44	25088	328.76	1054	-	-
GPPL	EQ	29-Jun-2021	113.50	113.50	118.80	113.25	114.70	115.00	116.84	3099130	3620.98	31230	1375009	44.37
GPTINFRA	EQ	29-Jun-2021	79.40	79.40	84.70	79.00	80.25	80.05	81.53	158983	129.61	2971	58065	36.52
GRANULES	EQ	29-Jun-2021	316.35	317.55	326.80	316.55	324.90	324.80	323.12	3911171	12637.81	43826	1159886	29.66
GRAPHITE	EQ	29-Jun-2021	613.45	626.00	648.00	619.00	633.90	631.50	632.90	1287880	8151.04	35821	442847	34.39
GRASIM	EQ	29-Jun-2021	1520.60	1517.00	1523.25	1499.00	1502.85	1503.30	1506.40	734358	11062.35	28928	301601	41.07
GRAVITA	EQ	29-Jun-2021	129.15	130.20	133.50	129.20	130.20	129.75	131.27	575991	756.10	8777	275457	47.82
GREAVESCOT	EQ	29-Jun-2021	166.50	167.75	168.70	160.80	162.80	161.75	164.12	3211192	5270.29	34946	1189224	37.03
GREENLAM	EQ	29-Jun-2021	1243.15	1251.60	1280.00	1213.05	1249.00	1251.05	1245.00	6686	83.24	1248	3880	58.03
GREENPANEL	BE	29-Jun-2021	223.95	228.80	232.00	225.00	230.50	229.35	227.55	100618	228.96	1713	-	-
GREENPLY	EQ	29-Jun-2021	204.45	204.45	207.50	198.30	199.90	199.55	201.41	365374	735.89	5648	228732	62.60
GREENPOWER	EQ	29-Jun-2021	3.00	3.00	3.00	2.95	3.00	2.95	2.98	3096931	92.16	2339	2197317	70.95
GRINDWELL	EQ	29-Jun-2021	1199.85	1205.00	1254.60	1190.05	1237.50	1242.20	1229.83	215945	2655.76	15674	95159	44.07
GROBTEA	EQ	29-Jun-2021	1350.80	1389.00	1410.00	1290.00	1355.00	1347.70	1346.26	5528	74.42	827	1798	32.53
GRPLTD	EQ	29-Jun-2021	984.90	990.00	1005.85	977.10	977.10	988.35	990.81	834	8.26	111	678	81.29
GRSE	EQ	29-Jun-2021	205.60	206.80	212.95	202.85	208.00	208.45	208.29	546875	1139.06	9516	149709	27.38
GSCLCEMENT	EQ	29-Jun-2021	46.45	46.60	46.80	44.45	44.90	44.95	45.80	496364	227.32	4563	189348	38.15
GSFC	EQ	29-Jun-2021	111.25	111.60	115.60	111.50	113.70	113.55	113.37	1566847	1776.39	11518	475126	30.32
GSPL	EQ	29-Jun-2021	333.15	335.05	336.40	329.10	335.10	335.20	333.96	492726	1645.50	11137	255304	51.81
GSS	EQ	29-Jun-2021	66.10	66.90	66.90	65.40	65.40	66.05	66.10	100953	66.73	1185	72116	71.44
GTL	EQ	29-Jun-2021	23.75	24.90	24.90	24.90	24.90	24.90	24.90	50961	12.69	157	50961	100.00
GTLINFRA	EQ	29-Jun-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2746679	50.81	586	1716246	62.48
GTPL	EQ	29-Jun-2021	173.75	175.65	182.85	172.85	182.65	181.20	179.42	258496	463.80	5275	172386	66.69
GUFICBIO	EQ	29-Jun-2021	184.40	185.90	186.00	181.05	183.00	183.30	182.76	203121	371.23	3681	124583	61.33
GUJALKALI	EQ	29-Jun-2021	407.00	408.45	416.00	405.45	408.05	407.90	410.08	278767	1143.18	7654	86162	30.91
GUJAPOLLO	EQ	29-Jun-2021	239.80	238.00	257.30	223.55	224.50	225.00	238.55	362179	863.97	10127	173787	47.98
GUJGASLTD	EQ	29-Jun-2021	671.35	675.80	682.90	658.10	663.30	662.45	669.36	2872417	19226.69	53925	417436	14.53
GUJRAFFIA	BE	29-Jun-2021	65.40	65.40	68.65	62.25	68.65	68.65	67.36	19857	13.38	186	-	-
GULFOILLUB	EQ	29-Jun-2021	693.70	696.00	714.00	684.05	689.05	690.30	703.77	249425	1755.37	13047	98821	39.62
GULFPETRO	EQ	29-Jun-2021	63.55	63.60	64.00	61.70	62.00	62.05	62.83	123363	77.51	1296	83253	67.49
GULPOLY	EQ	29-Jun-2021	193.40	195.50	196.75	189.25	190.00	190.40	192.54	94742	182.41	1444	64132	67.69
HAL	EQ	29-Jun-2021	1042.70	1058.00	1067.00	1028.00	1035.30	1036.30	1047.72	348530	3651.63	16315	126890	36.41
HAPPSTMNDS	EQ	29-Jun-2021	948.65	952.00	957.60	941.55	950.05	948.75	948.50	1211253	11488.77	33841	336526	27.78
HARRMALAYA	EQ	29-Jun-2021	213.00	212.90	215.80	209.60	210.90	210.35	213.32	198298	423.00	5645	43173	21.77
HATHWAY	EQ	29-Jun-2021	26.20	26.45	26.80	26.10	26.25	26.20	26.43	6961430	1840.14	11042	2606494	37.44
HATSUN	EQ	29-Jun-2021	908.55	913.10	915.65	901.15	905.00	906.35	908.82	17296	157.19	2089	10029	57.98
HAVELLS	EQ	29-Jun-2021	992.30	993.65	996.65	977.00	979.65	978.80	983.12	1104845	10861.91	41840	630654	57.08
HAVISHA	BE	29-Jun-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	45633	0.91	83	-	-
HBANKETF	EQ	29-Jun-2021	351.88	351.16	352.50	349.00	349.00	349.93	350.99	1063	3.73	73	648	60.96
HBLPOWER	EQ	29-Jun-2021	44.95	45.10	46.15	44.05	44.80	44.35	45.17	778174	351.48	4698	283579	36.44
HBSL	EQ	29-Jun-2021	23.75	23.75	24.00	23.10	23.40	23.20	23.54	20473	4.82	173	15721	76.79
HCC	EQ	29-Jun-2021	12.20	12.25	12.80	12.10	12.80	12.80	12.70	4009610	509.17	4061	2779873	69.33
HCG	EQ	29-Jun-2021	226.65	225.10	226.30	220.00	222.75	221.60	222.68	155815	346.96	6332	56810	36.46
HCL-INSYS	EQ	29-Jun-2021	17.40	16.55	16.55	16.55	16.55	16.55	16.55	310014	51.31	1675	310014	100.00
HCLTECH	EQ	29-Jun-2021	985.30	986.95	993.90	980.50	985.05	983.60	986.04	1895170	18687.18	72654	1073880	56.66
HDFC	EQ	29-Jun-2021	2494.95	2510.00	2510.00	2476.90	2500.00	2501.20	2494.31	2671608	66638.07	129762	1796706	67.25
HDFC	W3	29-Jun-2021	721.20	737.00	737.00	710.00	728.00	728.00	722.24	48000	346.68	80	29400	61.25
HDFCAMC	EQ	29-Jun-2021	2973.15	2943.00	2976.90	2930.00	2944.95	2944.00	2947.95	226803	6686.04	24481	121890	53.74
HDFCBANK	EQ	29-Jun-2021	1508.35	1507.00	1508.20	1492.15	1500.15	1502.05	1498.23	5485846	82190.42	119595	4097229	74.69
HDFCLIFE	EQ	29-Jun-2021	696.20	680.25	702.50	680.05	688.00	686.50	689.63	30820343	212545.93	282412	12558055	40.75
HDFCMFGETF	EQ	29-Jun-2021	41.92	42.00	42.00	41.74	41.84	41.77	41.85	321181	134.43	1156	200341	62.38
HDFCNIFETF	EQ	29-Jun-2021	168.22	168.00	168.30	167.20	168.00	167.72	167.82	10045	16.86	243	8471	84.33
HDFCSENETF	EQ	29-Jun-2021	565.72	569.99	569.99	562.00	563.90	563.18	563.94	865	4.88	128	756	87.40
HDIL	BZ	29-Jun-2021	5.75	5.75	5.90	5.60	5.75	5.75	5.75	576891	33.18	703	-	-
HEG	EQ	29-Jun-2021	2193.40	2207.20	2240.45	2186.00	2189.05	2191.85	2212.29	100457	2222.40	10286	28622	28.49
HEIDELBERG	EQ	29-Jun-2021	251.25	252.00	253.80	250.50	251.10	251.50	251.56	148741	374.18	4087	81032	54.48
HEMIPROP	EQ	29-Jun-2021	139.15	140.00	142.00	139.50	140.10	139.95	140.64	338071	475.46	3388	164643	48.70
HEOFRG1126	MF	29-Jun-2021	11.40	11.50	11.50	11.50	11.50	11.50	11.50	2500	0.29	1	2500	100.00
HERANBA	EQ	29-Jun-2021	690.15	690.60	697.35	689.35	691.00	691.80	693.15	77061	534.15	3872	41037	53.25
HERCULES	EQ	29-Jun-2021	141.65	140.50	154.40	140.50	150.45	150.30	150.69	501801	756.17	10799	226919	45.22
HERITGFOOD	EQ	29-Jun-2021	400.10	402.40	438.80	401.00	434.05	429.95	424.82	1303882	5539.11	33533	317009	24.31
HEROMOTOCO	EQ	29-Jun-2021	2943.65	2943.65	2957.55	2915.00	2930.00	2927.50	2935.42	470337	13806.37	42559	286711	60.96
HESTERBIO	EQ	29-Jun-2021	2642.20	2664.00	2664.00	2590.00	2602.00	2600.25	2609.61	8571	223.67	1741	3908	45.60
HEXATRADEX	EQ	29-Jun-2021	118.70	122.00	123.70	113.15	113.35	114.70	119.64	35528	42.50	457	24608	69.26
HFCL	EQ	29-Jun-2021	66.65	66.95	68.80	66.30	67.20	67.20	67.58	15116250	10215.43	46387	5884519	38.93
HGINFRA	EQ	29-Jun-2021	388.60	394.00	407.25	393.00	406.95	401.95	399.25	359308	1434.55	12627	154338	42.95
HGS	BE	29-Jun-2021	2309.85	2309.00	2399.90	2211.00	2399.85	2391.90	2358.74	25462	600.58	3316	-	-
HIKAL	EQ	29-Jun-2021	479.70	482.95	503.20	477.00	491.00	489.90	491.68	830803	4084.88	25809	370378	44.58
HIL	EQ	29-Jun-2021	4613.75	4649.00	4695.00	4533.15	4590.00	4596.60	4632.23	8698	402.91	2469	4479	51.49
HILTON	BE	29-Jun-2021	11.85	12.40	12.40	11.55	11.90	11.85	11.69	13166	1.54	61	-	-
HIMATSEIDE	EQ	29-Jun-2021	178.45	180.15	183.65	177.80	179.55	180.00	180.46	104949	189.39	3104	58196	55.45
HINDALCO	EQ	29-Jun-2021	382.30	383.40	383.50	372.70	374.30	374.25	376.15	9106037	34252.80	96207	3139782	34.48
HINDCOMPOS	EQ	29-Jun-2021	323.45	323.45	326.85	321.00	321.55	323.05	323.41	5156	16.68	344	3562	69.08
HINDCON	SM	29-Jun-2021	36.00	35.90	37.75	35.85	37.75	37.75	36.94	60000	22.17	14	44000	73.33
HINDCOPPER	EQ	29-Jun-2021	148.20	150.00	150.60	145.30	146.00	146.25	148.09	2537344	3757.67	18129	943182	37.17
HINDMOTORS	EQ	29-Jun-2021	8.65	8.80	9.25	8.70	9.05	9.00	9.07	677994	61.49	1560	511160	75.39
HINDNATGLS	EQ	29-Jun-2021	47.50	47.85	49.85	46.80	49.85	49.85	48.90	89168	43.60	509	68495	76.82
HINDOILEXP	EQ	29-Jun-2021	120.05	119.50	122.50	118.00	118.20	118.20	119.74	678608	812.54	7476	330364	48.68
HINDPETRO	EQ	29-Jun-2021	297.25	298.00	299.40	290.75	293.10	292.55	294.22	4292255	12628.78	58404	2664890	62.09
HINDUNILVR	EQ	29-Jun-2021	2460.20	2455.00	2497.50	2445.00	2491.00	2492.55	2474.68	1354397	33517.05	79291	761884	56.25
HINDZINC	EQ	29-Jun-2021	339.20	339.50	341.00	335.30	339.30	340.10	338.77	647407	2193.22	12934	285488	44.10
HIRECT	EQ	29-Jun-2021	156.05	158.30	162.70	153.00	153.10	154.10	156.89	27671	43.41	955	16315	58.96
HISARMETAL	EQ	29-Jun-2021	142.50	143.70	143.70	137.55	137.60	138.00	139.26	61324	85.40	2236	31287	51.02
HITECH	EQ	29-Jun-2021	413.15	410.25	416.50	410.25	415.00	414.30	413.68	46548	192.56	674	16236	34.88
HITECHCORP	EQ	29-Jun-2021	227.60	234.00	243.00	226.30	240.90	240.55	239.12	31617	75.60	835	17394	55.01
HITECHGEAR	EQ	29-Jun-2021	252.20	250.20	274.00	250.20	262.00	259.50	264.21	90565	239.28	3211	45821	50.59
HLEGLAS	EQ	29-Jun-2021	3425.40	3425.00	3435.20	3333.00	3412.00	3373.75	3384.96	5750	194.64	1661	3785	65.83
HLVLTD	EQ	29-Jun-2021	10.25	10.15	10.45	10.05	10.20	10.15	10.20	466032	47.54	785	268188	57.55
HMT	BZ	29-Jun-2021	30.05	30.05	31.00	29.50	29.90	30.05	30.50	8067	2.46	79	-	-
HMVL	EQ	29-Jun-2021	79.75	80.00	84.00	76.40	80.30	80.80	80.96	4127701	3341.81	16059	1638117	39.69
HNDFDS	BE	29-Jun-2021	2009.15	2009.15	2027.00	1995.00	2008.60	2005.05	2002.98	4021	80.54	781	-	-
HNGSNGBEES	EQ	29-Jun-2021	360.58	353.00	362.75	353.00	357.50	358.54	360.73	499	1.80	131	400	80.16
HOMEFIRST	EQ	29-Jun-2021	527.30	527.00	532.25	525.50	531.75	530.65	529.82	26857	142.29	2055	16383	61.00
HONAUT	EQ	29-Jun-2021	39694.50	39989.00	40184.85	39350.00	40000.00	40010.40	39989.66	12793	5115.88	3538	10084	78.82
HONDAPOWER	EQ	29-Jun-2021	1227.90	1227.90	1244.05	1194.70	1203.50	1203.70	1217.03	13606	165.59	1667	7822	57.49
HOVS	EQ	29-Jun-2021	51.45	52.95	54.00	50.15	54.00	54.00	53.09	39789	21.13	607	19713	49.54
HPL	EQ	29-Jun-2021	61.80	65.20	67.95	65.00	67.95	67.95	66.88	1247496	834.37	6131	861603	69.07
HSCL	EQ	29-Jun-2021	58.40	58.60	61.00	58.30	58.90	59.05	59.70	15367131	9174.48	43634	3726894	24.25
HSIL	EQ	29-Jun-2021	246.15	242.35	247.40	240.00	243.95	242.10	243.67	155846	379.75	4455	59016	37.87
HTMEDIA	EQ	29-Jun-2021	27.05	26.60	28.50	26.60	27.05	27.20	27.24	575309	156.70	2863	285835	49.68
HUBTOWN	BE	29-Jun-2021	27.95	27.65	27.65	26.60	26.60	26.80	26.99	37975	10.25	139	-	-
HUDCO	EQ	29-Jun-2021	55.45	55.90	56.75	54.45	54.80	55.15	55.75	6705207	3737.88	18409	1867757	27.86
HUDCO	N2	29-Jun-2021	1225.80	1225.25	1225.25	1225.01	1225.01	1225.01	1225.01	495	6.06	6	395	79.80
HUDCO	N3	29-Jun-2021	1049.53	1050.00	1050.20	1049.90	1050.20	1050.20	1050.01	1290	13.55	8	1290	100.00
HUDCO	N5	29-Jun-2021	1184.60	1185.00	1185.01	1185.00	1185.00	1185.00	1185.00	393	4.66	5	205	52.16
HUDCO	N7	29-Jun-2021	1157.01	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	100	1.16	1	100	100.00
HUDCO	N8	29-Jun-2021	1250.00	1247.50	1247.50	1244.99	1244.99	1244.99	1245.32	115	1.43	2	115	100.00
HUDCO	N9	29-Jun-2021	1270.00	1265.10	1269.00	1264.99	1269.00	1267.42	1267.14	375	4.75	6	350	93.33
HUDCO	ND	29-Jun-2021	1305.00	1300.00	1307.00	1300.00	1305.10	1305.10	1303.51	814	10.61	18	663	81.45
HUHTAMAKI	EQ	29-Jun-2021	297.40	298.80	299.95	292.50	295.25	293.80	296.32	87586	259.53	2060	55198	63.02
HUSYSLTD	SM	29-Jun-2021	88.05	87.80	87.80	87.80	87.80	87.80	87.80	6000	5.27	1	6000	100.00
IBMFNIFTY	EQ	29-Jun-2021	157.07	156.20	157.97	156.00	156.60	156.73	156.54	537	0.84	105	261	48.60
IBREALEST	EQ	29-Jun-2021	112.85	113.45	117.70	112.65	115.50	115.10	115.22	13220546	15232.51	49539	3760727	28.45
IBUCCREDIT	N6	29-Jun-2021	1051.80	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	98	1.03	3	98	100.00
IBUCCREDIT	N7	29-Jun-2021	970.00	950.60	950.60	950.60	950.60	950.60	950.60	20	0.19	1	20	100.00
IBUCCREDIT	N9	29-Jun-2021	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBUCCREDIT	NB	29-Jun-2021	917.80	910.00	910.00	900.00	900.00	900.04	900.68	950	8.56	27	950	100.00
IBULHSGFIN	EQ	29-Jun-2021	268.15	270.00	270.90	262.00	263.70	264.00	266.68	12229932	32615.38	84149	1877529	15.35
IBULHSGFIN	N6	29-Jun-2021	1055.80	1052.00	1055.80	1052.00	1055.80	1055.80	1054.11	180	1.90	2	180	100.00
IBULHSGFIN	N7	29-Jun-2021	1490.00	1472.00	1472.00	1472.00	1472.00	1472.00	1472.00	10	0.15	1	10	100.00
IBULHSGFIN	NA	29-Jun-2021	995.00	998.00	998.00	992.00	992.00	993.00	993.00	120	1.19	2	120	100.00
ICEMAKE	EQ	29-Jun-2021	84.80	85.60	85.60	82.50	83.35	82.80	83.81	15212	12.75	203	8914	58.60
ICICI500	EQ	29-Jun-2021	222.83	224.98	224.98	222.50	223.00	223.08	223.09	115020	256.60	118	110299	95.90
ICICIALPLV	EQ	29-Jun-2021	157.95	163.98	163.98	157.30	158.20	157.37	158.08	1570	2.48	139	1015	64.65
ICICIB22	EQ	29-Jun-2021	40.04	40.25	40.25	39.62	39.62	39.73	39.95	193630	77.36	2679	169310	87.44
ICICIBANK	EQ	29-Jun-2021	650.30	646.30	648.75	636.45	639.85	640.10	641.04	12225470	78370.26	172840	7148618	58.47
ICICIBANKN	EQ	29-Jun-2021	351.53	353.00	353.00	348.33	349.64	348.85	349.67	2321	8.12	190	1310	56.44
ICICIBANKP	EQ	29-Jun-2021	183.10	184.10	184.10	180.20	181.49	181.04	181.18	11649	21.11	136	8667	74.40
ICICIGI	EQ	29-Jun-2021	1598.35	1598.00	1608.00	1573.00	1577.70	1581.90	1587.97	575662	9141.33	36211	276076	47.96
ICICIGOLD	EQ	29-Jun-2021	41.77	38.00	41.98	38.00	41.71	41.70	41.76	103913	43.39	1352	77356	74.44
ICICILIQ	EQ	29-Jun-2021	999.99	999.95	1000.00	999.95	1000.00	1000.00	1000.00	29087	290.87	33	28947	99.52
ICICILOVOL	EQ	29-Jun-2021	129.75	126.75	137.70	126.75	130.00	129.95	129.78	26259	34.08	826	24137	91.92
ICICIM150	EQ	29-Jun-2021	102.21	103.20	103.68	102.32	102.80	102.59	102.89	4093	4.21	224	3226	78.82
ICICIMCAP	EQ	29-Jun-2021	93.98	94.80	94.80	93.40	93.99	93.87	93.99	5934	5.58	351	4387	73.93
ICICINF100	EQ	29-Jun-2021	174.07	174.95	174.95	172.65	173.40	173.20	173.54	3966	6.88	246	2651	66.84
ICICINIFTY	EQ	29-Jun-2021	168.89	194.20	194.20	167.05	168.55	168.47	168.59	49172	82.90	2086	34974	71.13
ICICINV20	EQ	29-Jun-2021	85.52	93.20	93.20	77.80	85.48	85.21	85.38	16401	14.00	1492	8743	53.31
ICICINXT50	EQ	29-Jun-2021	39.51	43.10	43.10	38.90	38.90	39.00	39.18	67544	26.47	690	45097	66.77
ICICIPHARM	EQ	29-Jun-2021	86.81	86.81	87.60	86.80	87.55	87.54	87.36	11535	10.08	200	9596	83.19
ICICIPRULI	EQ	29-Jun-2021	619.60	619.00	619.00	611.00	615.00	614.70	614.90	1327365	8162.02	35767	747813	56.34
ICICISENSX	EQ	29-Jun-2021	572.31	576.99	576.99	569.55	570.00	570.00	570.53	378	2.16	52	372	98.41
ICICITECH	EQ	29-Jun-2021	294.53	306.30	306.30	293.05	293.80	293.59	294.05	5839	17.17	126	5595	95.82
ICIL	EQ	29-Jun-2021	175.10	175.05	179.90	175.05	175.50	175.65	177.22	940920	1667.52	15652	370758	39.40
ICRA	EQ	29-Jun-2021	3236.45	3250.00	3291.00	3225.00	3250.00	3243.95	3258.72	2340	76.25	874	1050	44.87
IDBI	EQ	29-Jun-2021	38.35	38.40	39.25	38.10	38.15	38.25	38.56	10856808	4186.45	17823	3391206	31.24
IDBIGOLD	EQ	29-Jun-2021	4360.00	4350.00	4350.00	4301.00	4310.00	4311.25	4320.04	79	3.41	41	64	81.01
IDEA	EQ	29-Jun-2021	10.45	10.45	10.70	10.00	10.10	10.10	10.30	188762210	19447.38	207507	70976623	37.60
IDFC	EQ	29-Jun-2021	55.50	55.95	56.25	54.75	55.10	55.15	55.57	3234606	1797.52	9962	1563029	48.32
IDFCFIRSTB	EQ	29-Jun-2021	56.95	57.35	57.35	55.75	55.95	55.85	56.42	34793174	19631.89	81556	15932745	45.79
IDFCFIRSTB	NA	29-Jun-2021	11254.00	11350.00	11350.00	11350.00	11350.00	11350.00	11350.00	4	0.45	1	4	100.00
IDFCFIRSTB	NB	29-Jun-2021	5136.00	5132.01	5159.00	5132.01	5159.00	5159.00	5146.32	28	1.44	5	28	100.00
IDFCFIRSTB	NC	29-Jun-2021	10881.00	10881.00	10886.00	10872.00	10886.00	10886.00	10880.20	5	0.54	3	5	100.00
IDFCFIRSTB	NE	29-Jun-2021	10570.00	10590.01	10600.00	10590.00	10600.00	10600.00	10593.34	12	1.27	4	8	66.67
IDFNIFTYET	EQ	29-Jun-2021	165.35	170.31	170.31	164.75	164.75	164.87	164.97	110	0.18	24	41	37.27
IEX	EQ	29-Jun-2021	384.30	386.90	387.50	376.20	380.60	379.05	380.69	1110189	4226.39	32483	520640	46.90
IFBAGRO	EQ	29-Jun-2021	576.05	581.70	588.15	554.05	564.50	561.85	569.85	37943	216.22	3307	17339	45.70
IFBIND	EQ	29-Jun-2021	1069.75	1054.80	1071.15	1040.00	1043.00	1044.40	1053.27	34260	360.85	3011	19554	57.08
IFCI	EQ	29-Jun-2021	14.90	14.10	14.45	13.80	14.10	14.05	14.19	10658313	1512.37	17934	4559523	42.78
IFCI	NF	29-Jun-2021	1058.00	1051.00	1051.01	1051.00	1051.01	1051.01	1051.00	40	0.42	5	40	100.00
IFCI	NH	29-Jun-2021	1080.80	1085.00	1094.95	1079.00	1091.00	1087.57	1085.24	1563	16.96	42	1363	87.20
IFCI	NL	29-Jun-2021	1040.51	1040.51	1049.75	1040.00	1040.00	1040.00	1041.29	3855	40.14	54	3260	84.57
IFCI	NM	29-Jun-2021	1680.00	1738.00	1738.00	1738.00	1738.00	1738.00	1738.00	50	0.87	1	50	100.00
IFGLEXPOR	EQ	29-Jun-2021	382.60	382.00	386.00	377.90	383.30	380.70	381.80	47366	180.84	1605	35395	74.73
IGARASHI	EQ	29-Jun-2021	495.40	498.90	525.55	493.20	506.80	502.40	512.21	474143	2428.63	17498	105297	22.21
IGL	EQ	29-Jun-2021	533.55	536.20	558.00	532.30	550.90	549.95	549.09	8682058	47672.47	124964	1624248	18.71
IGPL	EQ	29-Jun-2021	617.80	618.30	627.00	610.00	618.25	619.90	622.16	71633	445.67	5915	38944	54.37
IIFCL	N4	29-Jun-2021	1417.11	1420.00	1420.00	1415.00	1415.00	1415.00	1417.50	200	2.84	2	200	100.00
IIFL	BE	29-Jun-2021	245.05	240.95	249.00	239.70	242.55	242.30	242.18	55783	135.10	1355	-	-
IIFL	N4	29-Jun-2021	1023.00	1023.00	1023.00	1012.50	1012.51	1013.24	1016.62	9340	94.95	100	9096	97.39
IIFL	N5	29-Jun-2021	1052.75	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	2	0.02	2	2	100.00
IIFL	N6	29-Jun-2021	1011.50	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
IIFL	N9	29-Jun-2021	1000.00	1003.75	1003.76	1003.00	1003.00	1003.00	1003.40	963	9.66	9	963	100.00
IIFL	NC	29-Jun-2021	1009.90	1010.00	1011.68	1007.00	1007.00	1007.38	1009.83	610	6.16	10	610	100.00
IIFL	NE	29-Jun-2021	1000.00	1001.50	1001.50	995.00	995.00	995.00	997.94	969	9.67	12	944	97.42
IIFL	NF	29-Jun-2021	1003.75	1004.99	1004.99	996.01	1000.00	997.54	1000.80	6218	62.23	115	6102	98.13
IIFL	NG	29-Jun-2021	992.00	996.00	996.00	992.56	992.56	992.56	993.98	17	0.17	3	17	100.00
IIFLSEC	EQ	29-Jun-2021	74.75	75.00	76.95	74.00	75.15	74.70	75.55	712362	538.22	5470	319787	44.89
IIFLWAM	EQ	29-Jun-2021	1124.20	1130.00	1141.15	1120.55	1127.00	1129.70	1130.52	33949	383.80	2134	26859	79.12
IITL	EQ	29-Jun-2021	67.00	68.65	68.65	63.65	64.60	64.65	64.48	18225	11.75	314	12348	67.75
IL&FSENGG	BZ	29-Jun-2021	4.70	4.90	4.90	4.85	4.90	4.90	4.90	114166	5.59	82	-	-
IL&FSTRANS	BZ	29-Jun-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	94794	3.03	76	-	-
IMAGICAA	BE	29-Jun-2021	8.50	8.60	8.75	8.10	8.30	8.30	8.34	125724	10.48	250	-	-
IMFA	EQ	29-Jun-2021	584.15	589.75	599.00	579.00	588.80	590.60	590.81	107567	635.52	6801	58467	54.35
IMPAL	EQ	29-Jun-2021	762.40	777.65	777.65	755.00	760.00	757.15	767.35	8618	66.13	852	4904	56.90
INCREDIBLE	EQ	29-Jun-2021	30.85	30.85	37.00	29.65	37.00	37.00	36.09	1255425	453.08	5470	491530	39.15
INDBANK	EQ	29-Jun-2021	23.90	24.75	24.75	22.50	23.10	22.85	23.54	998066	234.95	4396	534680	53.57
INDHOTEL	EQ	29-Jun-2021	145.60	147.50	147.55	142.00	142.85	142.45	143.99	3409231	4908.91	21487	1408741	41.32
INDIACEM	EQ	29-Jun-2021	191.80	192.60	192.60	189.10	189.60	189.75	190.72	989279	1886.77	9080	369497	37.35
INDIAGLYCO	EQ	29-Jun-2021	600.90	607.90	649.00	605.00	649.00	641.20	633.58	2873245	18204.21	81513	454069	15.80
INDIAMART	EQ	29-Jun-2021	7030.25	7040.55	7079.00	6980.00	6994.00	6993.90	7015.58	40890	2868.67	9501	19154	46.84
INDIANB	EQ	29-Jun-2021	154.60	142.00	148.00	141.25	144.85	144.80	145.61	20182494	29388.72	120354	12181382	60.36
INDIANCARD	EQ	29-Jun-2021	160.55	158.35	161.35	156.80	157.00	157.20	158.55	3358	5.32	107	2365	70.43
INDIANHUME	EQ	29-Jun-2021	215.95	216.40	217.00	212.05	213.05	213.40	214.56	50206	107.72	3454	24658	49.11
INDIGO	EQ	29-Jun-2021	1729.60	1731.85	1752.95	1722.00	1730.20	1729.25	1735.83	354016	6145.10	16954	104796	29.60
INDIGOPNTS	EQ	29-Jun-2021	2572.05	2560.00	2578.70	2531.75	2545.50	2544.30	2550.81	13253	338.06	2859	6716	50.68
INDIGRID	IV	29-Jun-2021	131.87	131.96	132.50	131.75	132.40	132.47	132.18	119070	157.39	55	105462	88.57
INDIGRID	NB	29-Jun-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	80	0.80	2	80	100.00
INDIGRID	ND	29-Jun-2021	1032.50	1004.20	1004.20	1004.20	1004.20	1004.20	1004.20	1	0.01	1	1	100.00
INDIGRID	NJ	29-Jun-2021	1048.08	1048.08	1048.90	1048.00	1048.89	1048.89	1048.35	460	4.82	5	460	100.00
INDLMETER	EQ	29-Jun-2021	13.10	13.75	13.75	12.80	12.80	12.90	13.02	78559	10.23	231	66630	84.82
INDNIPPON	EQ	29-Jun-2021	366.70	368.00	376.20	365.30	372.00	373.20	371.83	52153	193.92	2144	33550	64.33
INDOCO	EQ	29-Jun-2021	392.50	392.85	400.65	392.05	394.25	394.80	397.38	311925	1239.54	5950	208318	66.78
INDORAMA	BE	29-Jun-2021	50.00	51.45	51.45	48.55	49.75	50.20	49.97	80128	40.04	360	-	-
INDOSOLAR	BZ	29-Jun-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	185463	7.23	154	-	-
INDOSTAR	EQ	29-Jun-2021	352.55	355.00	365.40	349.05	353.00	353.95	357.51	72025	257.49	3504	32298	44.84
INDOTECH	EQ	29-Jun-2021	210.35	220.85	220.85	220.85	220.85	220.85	220.85	24591	54.31	177	24580	99.96
INDOTHAI	BE	29-Jun-2021	53.10	52.20	54.30	50.70	54.30	53.60	53.42	4838	2.58	40	-	-
INDOWIND	EQ	29-Jun-2021	6.85	6.65	7.15	6.55	7.15	7.15	6.90	1183311	81.66	1583	545858	46.13
INDRAMEDCO	EQ	29-Jun-2021	84.90	85.00	86.30	83.70	84.20	84.30	85.04	540633	459.75	4336	199981	36.99
INDSWFTLAB	EQ	29-Jun-2021	107.85	102.25	111.70	102.25	106.55	106.70	108.18	254784	275.63	4686	102356	40.17
INDTERRAIN	EQ	29-Jun-2021	42.80	43.00	43.50	41.25	41.65	41.90	42.02	394871	165.91	1752	245941	62.28
INDUSINDBK	EQ	29-Jun-2021	1008.90	1009.00	1022.00	1000.00	1014.75	1018.15	1012.81	4543628	46018.16	67883	2125341	46.78
INDUSTOWER	EQ	29-Jun-2021	244.60	244.60	245.40	240.50	241.80	241.70	242.59	1874012	4546.15	25998	889162	47.45
INEOSSTYRO	EQ	29-Jun-2021	1465.70	1480.00	1492.00	1450.00	1455.30	1456.75	1469.39	25114	369.02	3032	13019	51.84
INFIBEAM	EQ	29-Jun-2021	52.55	52.70	53.85	51.95	52.30	52.25	52.91	5607212	2966.81	15146	2341749	41.76
INFOBEAN	EQ	29-Jun-2021	361.30	367.00	428.40	365.00	403.00	401.25	409.31	750470	3071.74	21227	201778	26.89
INFOMEDIA	BE	29-Jun-2021	4.15	3.95	4.05	3.95	4.05	4.05	3.98	1461	0.06	11	-	-
INFRABEES	EQ	29-Jun-2021	453.36	455.00	457.00	448.86	450.00	451.71	450.91	1930	8.70	158	1133	58.70
INFY	EQ	29-Jun-2021	1571.80	1561.00	1573.65	1559.20	1562.00	1563.05	1564.66	5913567	92527.00	197132	3844762	65.02
INGERRAND	EQ	29-Jun-2021	986.70	991.65	1019.00	980.05	1008.00	1008.15	1001.96	66106	662.35	5955	21626	32.71
INNOVANA	SM	29-Jun-2021	206.80	209.80	209.80	197.00	205.80	205.80	206.50	16000	33.04	3	16000	100.00
INNOVATIVE	SM	29-Jun-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	12000	1.46	4	12000	100.00
INOXLEISUR	EQ	29-Jun-2021	311.35	311.25	311.25	305.65	308.95	308.80	308.30	250893	773.51	7055	133628	53.26
INOXWIND	EQ	29-Jun-2021	82.05	83.40	85.00	81.55	83.00	82.25	83.36	154124	128.48	2801	95545	61.99
INSECTICID	EQ	29-Jun-2021	728.75	733.90	750.00	723.15	731.25	732.90	737.88	38130	281.35	4270	7836	20.55
INSPIRISYS	EQ	29-Jun-2021	55.20	55.65	55.95	53.50	54.10	54.65	54.44	10770	5.86	301	7369	68.42
INTELLECT	EQ	29-Jun-2021	720.65	722.40	727.60	710.20	716.95	714.70	717.14	296504	2126.35	16161	148259	50.00
INTENTECH	EQ	29-Jun-2021	70.50	71.00	72.80	70.05	70.70	70.35	71.03	36279	25.77	557	22748	62.70
INVENTURE	EQ	29-Jun-2021	4.25	4.35	4.40	3.85	4.10	4.05	4.07	10499788	427.48	5410	5775743	55.01
IOB	EQ	29-Jun-2021	26.45	26.55	26.70	25.55	25.85	25.80	26.09	25572725	6672.24	32193	8380351	32.77
IOC	EQ	29-Jun-2021	110.85	110.85	111.90	107.80	108.35	108.15	109.41	15190047	16619.47	74511	6678259	43.96
IOLCP	EQ	29-Jun-2021	618.75	619.40	626.25	610.00	612.00	612.40	616.64	250744	1546.18	9966	103265	41.18
IPCALAB	EQ	29-Jun-2021	2014.95	2014.95	2040.00	1995.05	2023.70	2022.15	2022.90	132242	2675.12	13095	70243	53.12
IRB	EQ	29-Jun-2021	157.60	158.00	162.90	154.55	154.70	156.35	159.85	4118671	6583.78	26667	931900	22.63
IRBINVIT	IV	29-Jun-2021	56.15	56.00	56.20	55.41	55.41	55.56	55.85	487500	272.25	101	475000	97.44
IRCON	EQ	29-Jun-2021	48.75	48.95	48.95	47.65	47.95	47.90	48.13	2788226	1342.03	10121	1151904	41.31
IRCTC	EQ	29-Jun-2021	2077.75	2092.00	2126.90	2065.05	2070.00	2081.85	2102.04	1673477	35177.14	72968	263746	15.76
IREDA	N5	29-Jun-2021	1300.00	1301.00	1301.00	1299.99	1299.99	1299.99	1300.21	37	0.48	4	37	100.00
IRFC	EQ	29-Jun-2021	24.75	24.90	26.45	24.70	25.25	25.30	25.66	100006129	25658.95	94758	30588097	30.59
IRFC	N1	29-Jun-2021	1081.00	1079.95	1081.50	1079.95	1081.50	1081.50	1080.09	3900	42.12	41	3849	98.69
IRFC	N2	29-Jun-2021	1239.99	1235.55	1235.55	1230.05	1235.25	1235.25	1231.86	1074	13.23	12	1042	97.02
IRFC	N3	29-Jun-2021	1088.83	1129.00	1129.00	1089.01	1089.01	1089.01	1123.40	228	2.56	7	200	87.72
IRFC	N5	29-Jun-2021	1088.00	1286.98	1286.98	1085.00	1085.00	1103.36	1103.36	11	0.12	3	10	90.91
IRFC	N9	29-Jun-2021	1120.00	1121.01	1167.08	1121.01	1167.08	1167.08	1122.74	52	0.58	3	51	98.08
IRFC	NA	29-Jun-2021	1280.00	1307.00	1307.00	1307.00	1307.00	1307.00	1307.00	15	0.20	1	15	100.00
IRFC	ND	29-Jun-2021	1120.00	1130.00	1130.00	1125.01	1125.01	1127.78	1127.78	90	1.02	2	90	100.00
IRFC	NE	29-Jun-2021	1293.15	1295.00	1300.00	1293.00	1293.00	1293.00	1294.44	205	2.65	8	205	100.00
IRFC	NK	29-Jun-2021	1372.00	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	10	0.13	1	10	100.00
IRFC	NM	29-Jun-2021	1267.50	1267.50	1267.50	1267.50	1267.50	1267.50	1267.50	10	0.13	1	10	100.00
IRISDOREME	EQ	29-Jun-2021	119.95	118.55	123.85	117.75	121.50	121.35	120.52	7915	9.54	124	5692	71.91
ISEC	EQ	29-Jun-2021	632.10	634.00	652.75	627.25	636.50	636.20	641.46	609343	3908.66	27039	196054	32.17
ISFT	EQ	29-Jun-2021	99.30	102.00	104.25	99.30	104.25	104.25	102.75	198262	203.71	2123	108889	54.92
ISGEC	EQ	29-Jun-2021	714.40	735.00	777.00	693.00	705.50	704.60	729.34	1451347	10585.22	42115	315533	21.74
ISMTLTD	BE	29-Jun-2021	24.35	25.55	25.55	25.55	25.55	25.55	25.55	177046	45.24	114	-	-
ITC	EQ	29-Jun-2021	203.60	203.60	205.30	203.15	203.25	203.30	203.84	13326068	27163.46	107509	7115203	53.39
ITDC	EQ	29-Jun-2021	399.70	410.00	418.55	400.10	403.50	404.60	412.76	389028	1605.74	15143	82480	21.20
ITDCEM	EQ	29-Jun-2021	82.65	82.95	84.80	82.95	83.70	83.70	83.80	360631	302.21	4599	164157	45.52
ITI	EQ	29-Jun-2021	128.20	128.00	129.45	127.35	127.85	127.95	128.39	367242	471.51	4186	117706	32.05
IVC	BE	29-Jun-2021	6.00	6.05	6.15	5.75	6.00	5.90	5.97	277550	16.58	460	-	-
IVP	EQ	29-Jun-2021	133.30	134.00	134.95	126.65	126.95	128.75	130.84	987	1.29	121	650	65.86
IVZINGOLD	EQ	29-Jun-2021	4248.45	4248.45	4250.45	4222.10	4250.00	4248.90	4247.59	52	2.21	16	48	92.31
IVZINNIFTY	EQ	29-Jun-2021	1725.80	1718.55	1718.55	1709.00	1709.00	1709.00	1712.52	3	0.05	3	2	66.67
IWEL	EQ	29-Jun-2021	373.25	410.55	410.55	410.55	410.55	410.55	410.55	3894	15.99	45	3894	100.00
IZMO	EQ	29-Jun-2021	80.85	83.05	83.15	80.00	82.50	82.15	81.94	54851	44.94	721	33664	61.37
J&KBANK	EQ	29-Jun-2021	41.25	41.25	41.60	40.05	40.30	40.15	40.70	5664273	2305.37	14834	2259853	39.90
JAGRAN	EQ	29-Jun-2021	63.40	63.90	65.20	62.70	63.70	63.35	64.02	571852	366.10	4877	240728	42.10
JAGSNPHARM	EQ	29-Jun-2021	161.40	162.40	163.50	153.10	155.00	153.85	157.34	187875	295.60	4087	104418	55.58
JAIBALAJI	EQ	29-Jun-2021	54.90	54.85	56.45	52.20	52.85	52.55	53.26	114878	61.18	733	76798	66.85
JAICORPLTD	EQ	29-Jun-2021	159.55	159.20	162.00	155.35	156.75	157.50	158.66	2164043	3433.54	16593	402379	18.59
JAINSTUDIO	BZ	29-Jun-2021	2.65	2.65	2.65	2.65	2.65	2.65	2.65	1001	0.03	2	-	-
JALAN	SM	29-Jun-2021	4.10	4.00	4.30	4.00	4.30	4.30	4.15	6000	0.25	2	6000	100.00
JAMNAAUTO	EQ	29-Jun-2021	82.50	82.50	83.15	80.45	81.95	81.95	81.99	430716	353.16	6405	270745	62.86
JASH	EQ	29-Jun-2021	598.70	607.90	628.00	570.00	573.95	572.70	598.30	178132	1065.77	6609	96509	54.18
JAYAGROGN	EQ	29-Jun-2021	225.90	227.20	229.15	215.00	219.40	218.40	224.39	82493	185.11	4036	41155	49.89
JAYBARMARU	EQ	29-Jun-2021	216.20	216.50	217.85	211.10	211.50	211.85	213.99	61415	131.42	2528	37167	60.52
JAYNECOIND	BE	29-Jun-2021	19.40	19.75	20.20	19.15	20.00	19.95	19.54	94985	18.56	279	-	-
JAYSREETEA	EQ	29-Jun-2021	102.80	103.90	107.25	102.50	104.70	104.85	104.77	372776	390.54	5699	137136	36.79
JBCHEPHARM	EQ	29-Jun-2021	1638.25	1649.00	1650.00	1618.20	1630.40	1630.80	1632.02	95789	1563.29	8894	49978	52.18
JBFIND	BE	29-Jun-2021	37.70	39.55	39.55	37.00	39.55	39.55	39.08	1351420	528.14	1740	-	-
JBMA	EQ	29-Jun-2021	445.50	449.00	452.00	434.70	435.00	437.15	440.73	36707	161.78	2044	17987	49.00
JCHAC	EQ	29-Jun-2021	2238.75	2248.90	2267.00	2228.00	2235.00	2232.95	2241.91	12321	276.23	1985	5529	44.87
JETAIRWAYS	BZ	29-Jun-2021	120.80	126.80	126.80	126.80	126.80	126.80	126.80	255927	324.52	2279	-	-
JETFREIGHT	SM	29-Jun-2021	28.05	28.50	28.50	28.50	28.50	28.50	28.50	4000	1.14	1	4000	100.00
JETKNIT	SM	29-Jun-2021	51.65	54.20	54.20	51.65	51.65	51.65	53.78	9000	4.84	6	9000	100.00
JHS	EQ	29-Jun-2021	22.50	22.90	22.90	22.25	22.45	22.45	22.53	60087	13.54	361	36906	61.42
JINDALPHOT	BE	29-Jun-2021	66.00	68.40	68.40	66.00	66.50	66.50	66.74	2207	1.47	22	-	-
JINDALPOLY	EQ	29-Jun-2021	858.35	862.20	867.00	848.00	858.10	853.20	858.20	73411	630.01	4450	31309	42.65
JINDALSAW	EQ	29-Jun-2021	113.20	113.75	117.20	112.00	115.65	115.90	115.42	6455071	7450.68	38420	1724455	26.71
JINDALSTEL	EQ	29-Jun-2021	408.35	408.20	410.70	397.20	399.50	398.95	402.78	7162050	28847.06	62377	1546550	21.59
JINDRILL	EQ	29-Jun-2021	130.20	131.00	132.45	124.20	125.00	126.45	128.51	48516	62.35	783	30549	62.97
JINDWORLD	EQ	29-Jun-2021	62.85	63.85	64.35	62.40	62.40	62.80	63.35	210756	133.51	3684	38795	18.41
JISLDVREQS	BE	29-Jun-2021	17.05	17.45	17.45	16.45	17.15	17.15	16.86	14096	2.38	102	-	-
JISLJALEQS	EQ	29-Jun-2021	25.45	25.30	26.75	25.30	26.10	25.90	26.11	5223586	1363.95	6253	2505771	47.97
JITFINFRA	BE	29-Jun-2021	16.35	16.70	17.15	16.45	17.15	17.15	17.02	26882	4.57	74	-	-
JIYAECO	BE	29-Jun-2021	6.10	6.30	6.30	5.90	6.00	6.00	6.07	26580	1.61	105	-	-
JKCEMENT	EQ	29-Jun-2021	2867.65	2882.00	2882.00	2831.40	2848.65	2853.30	2851.98	19785	564.26	3520	12249	61.91
JKIL	EQ	29-Jun-2021	186.30	187.30	187.90	183.10	184.40	184.00	185.21	75519	139.87	2644	43118	57.10
JKLAKSHMI	EQ	29-Jun-2021	574.55	580.00	580.00	567.50	574.75	574.00	571.68	161081	920.87	7393	70614	43.84
JKPAPER	EQ	29-Jun-2021	195.25	196.80	197.65	192.10	193.30	192.95	194.48	1210052	2353.25	10854	265542	21.94
JKTYRE	EQ	29-Jun-2021	139.75	140.00	141.50	137.80	138.00	138.55	139.90	1114785	1559.54	12882	564113	50.60
JMA	EQ	29-Jun-2021	52.30	52.80	53.50	51.50	52.55	53.20	52.72	106209	56.00	1392	78261	73.69
JMCPROJECT	EQ	29-Jun-2021	116.20	115.20	122.30	114.40	119.65	120.75	118.56	543339	644.20	8508	269558	49.61
JMFINANCIL	EQ	29-Jun-2021	91.50	91.55	92.35	88.90	89.35	89.35	90.62	832208	754.18	7815	418161	50.25
JMTAUTOLTD	EQ	29-Jun-2021	2.95	2.95	3.05	2.95	3.05	3.05	3.04	1104225	33.54	660	676651	61.28
JOCIL	EQ	29-Jun-2021	189.50	193.90	193.90	189.60	191.00	190.90	191.02	11552	22.07	285	6688	57.89
JPASSOCIAT	BE	29-Jun-2021	13.05	13.25	13.25	12.65	12.95	12.90	12.93	6120653	791.55	8385	-	-
JPINFRATEC	BE	29-Jun-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	853673	23.48	1280	-	-
JPPOWER	EQ	29-Jun-2021	5.30	5.40	5.55	5.35	5.55	5.55	5.53	58357837	3224.66	19733	29264799	50.15
JSL	EQ	29-Jun-2021	107.80	106.90	109.80	106.05	106.80	107.40	108.35	1965974	2130.12	12510	563450	28.66
JSLHISAR	EQ	29-Jun-2021	208.80	208.80	209.50	201.80	208.50	208.10	205.68	731010	1503.57	9291	313637	42.90
JSWENERGY	EQ	29-Jun-2021	153.60	153.00	165.00	148.25	163.75	162.65	157.56	6190571	9753.68	38985	2911917	47.04
JSWHL	EQ	29-Jun-2021	4770.15	4789.75	4880.85	4676.00	4750.10	4755.30	4737.35	1035	49.03	301	723	69.86
JSWISPL	BE	29-Jun-2021	39.20	38.75	39.20	37.25	37.50	37.45	37.91	6753581	2560.27	9551	-	-
JSWSTEEL	EQ	29-Jun-2021	695.35	695.00	696.50	683.60	686.40	685.90	688.46	4377422	30136.66	61495	585333	13.37
JTEKTINDIA	EQ	29-Jun-2021	107.20	107.00	110.40	107.00	108.50	108.55	108.71	311746	338.89	5527	156321	50.14
JUBLFOOD	EQ	29-Jun-2021	3117.90	3118.00	3157.65	3096.35	3106.00	3108.70	3123.82	384725	12018.11	30294	113704	29.55
JUBLINDS	EQ	29-Jun-2021	306.80	306.00	337.45	306.00	331.00	330.85	329.30	268292	883.47	7410	119425	44.51
JUBLINGREA	EQ	29-Jun-2021	539.90	539.95	545.00	524.90	533.00	530.70	535.52	339594	1818.59	9424	225044	66.27
JUBLPHARMA	EQ	29-Jun-2021	736.85	742.60	744.00	732.60	733.75	734.30	737.06	122178	900.52	7393	81981	67.10
JUMPNET	EQ	29-Jun-2021	9.70	9.25	10.15	9.25	10.15	10.15	9.60	4994907	479.66	4848	2582039	51.69
JUNIORBEES	EQ	29-Jun-2021	403.91	408.25	408.30	401.15	405.00	405.16	405.89	59857	242.95	3899	36152	60.40
JUSTDIAL	EQ	29-Jun-2021	975.10	979.80	999.00	966.80	978.00	975.55	983.05	1799520	17690.13	54566	246239	13.68
JYOTHYLAB	EQ	29-Jun-2021	155.00	155.00	155.90	151.75	152.65	152.30	153.02	498660	763.06	9882	352666	70.72
JYOTISTRUC	BZ	29-Jun-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	20287	1.56	34	-	-
KABRAEXTRU	EQ	29-Jun-2021	195.75	197.25	204.80	192.75	196.35	194.60	199.38	387638	772.88	14810	138196	35.65
KAJARIACER	EQ	29-Jun-2021	996.20	996.70	997.85	970.00	981.00	979.90	983.05	167998	1651.51	16468	113794	67.74
KAKATCEM	EQ	29-Jun-2021	277.20	277.35	286.00	270.00	271.50	272.50	277.62	73680	204.55	3685	30527	41.43
KALPATPOWR	EQ	29-Jun-2021	420.95	421.00	424.95	411.05	415.45	413.90	417.26	236373	986.29	7936	146496	61.98
KALYANIFRG	BE	29-Jun-2021	211.35	206.35	214.00	202.50	208.00	208.00	205.32	1094	2.25	38	-	-
KALYANKJIL	EQ	29-Jun-2021	78.85	78.05	79.10	77.20	77.35	77.45	77.93	928364	723.45	9187	568123	61.20
KAMATHOTEL	BE	29-Jun-2021	47.70	48.00	49.15	46.50	47.80	47.05	47.99	27747	13.32	290	-	-
KAMDHENU	EQ	29-Jun-2021	158.50	160.65	163.55	156.75	160.00	159.45	160.62	83091	133.46	2763	33835	40.72
KANANIIND	BE	29-Jun-2021	10.70	11.15	11.20	11.00	11.20	11.20	11.19	17048	1.91	105	-	-
KANORICHEM	EQ	29-Jun-2021	144.70	146.65	147.90	143.20	144.25	144.60	145.59	26482	38.55	343	15922	60.12
KANPRPLA	EQ	29-Jun-2021	231.15	237.00	237.50	222.00	225.10	226.10	229.87	47819	109.92	1179	24331	50.88
KANSAINER	EQ	29-Jun-2021	588.80	591.00	595.00	581.10	584.50	584.30	588.90	51547	303.56	3301	24286	47.11
KAPSTON	BE	29-Jun-2021	90.50	89.60	90.45	86.25	90.30	90.30	89.40	717	0.64	13	-	-
KARDA	BE	29-Jun-2021	171.10	171.00	174.50	170.45	174.00	173.85	172.59	687709	1186.91	1088	-	-
KARMAENG	BE	29-Jun-2021	17.95	18.20	18.75	17.10	18.75	18.75	17.59	2964	0.52	25	-	-
KARURVYSYA	EQ	29-Jun-2021	52.90	52.90	53.10	52.00	52.30	52.10	52.48	1033661	542.46	4390	680660	65.85
KAYA	EQ	29-Jun-2021	322.75	323.00	325.75	319.25	321.00	321.85	322.15	12891	41.53	682	6640	51.51
KCP	EQ	29-Jun-2021	140.55	142.00	157.40	141.50	148.90	148.55	150.57	5476733	8246.18	52036	1296737	23.68
KCPSUGIND	EQ	29-Jun-2021	26.50	27.80	27.80	27.80	27.80	27.80	27.80	494510	137.47	737	494414	99.98
KDDL	BE	29-Jun-2021	349.95	340.05	349.85	340.00	340.00	340.95	344.64	731	2.52	40	-	-
KEC	EQ	29-Jun-2021	453.55	454.25	457.65	442.00	449.90	449.10	450.21	391442	1762.33	11997	165162	42.19
KECL	BE	29-Jun-2021	19.15	19.50	19.85	18.70	19.80	19.40	19.29	80153	15.46	311	-	-
KEERTI	EQ	29-Jun-2021	22.05	22.25	22.25	21.15	21.70	21.65	21.65	22086	4.78	151	16514	74.77
KEI	EQ	29-Jun-2021	693.45	694.90	719.80	692.00	695.65	696.15	708.78	842224	5969.51	27488	251981	29.92
KELLTONTEC	EQ	29-Jun-2021	68.15	69.00	69.40	66.80	68.30	68.00	68.07	1044071	710.73	8947	558497	53.49
KENNAMET	EQ	29-Jun-2021	1217.10	1244.95	1244.95	1188.00	1217.85	1222.20	1217.36	2007	24.43	396	1274	63.48
KERNEX	BE	29-Jun-2021	73.05	70.60	76.70	70.60	75.25	76.35	75.72	33660	25.49	207	-	-
KESORAMIND	EQ	29-Jun-2021	91.15	91.70	96.75	91.00	93.55	93.85	94.67	3983249	3770.83	24010	1180359	29.63
KEYFINSERV	EQ	29-Jun-2021	74.20	72.75	75.90	70.50	72.35	71.35	71.25	10865	7.74	359	6085	56.01
KHADIM	EQ	29-Jun-2021	304.55	304.00	321.05	298.00	313.75	314.70	312.32	496934	1552.01	17225	175089	35.23
KHAICHEM	EQ	29-Jun-2021	50.10	50.50	51.85	50.15	51.50	51.35	51.25	267703	137.21	1563	170082	63.53
KHANDSE	EQ	29-Jun-2021	16.50	16.95	16.95	15.75	16.00	16.00	16.01	7316	1.17	63	6750	92.26
KICL	EQ	29-Jun-2021	2056.50	2081.05	2081.05	2036.60	2036.60	2055.00	2064.73	1030	21.27	258	605	58.74
KILITCH	BE	29-Jun-2021	161.55	164.00	164.00	161.00	161.00	161.75	162.30	33460	54.31	113	-	-
KIMS	EQ	29-Jun-2021	996.95	996.45	1013.00	965.00	965.20	968.90	991.37	1718095	17032.65	59513	900286	52.40
KINGFA	EQ	29-Jun-2021	996.60	1027.00	1027.00	976.25	1000.00	997.10	997.75	3192	31.85	624	1330	41.67
KIOCL	EQ	29-Jun-2021	281.25	281.25	284.80	268.20	271.50	271.30	275.23	129232	355.68	7380	69707	53.94
KIRIINDUS	EQ	29-Jun-2021	626.70	625.50	654.90	612.00	613.50	614.95	636.57	1294791	8242.21	27010	362574	28.00
KIRLFER	EQ	29-Jun-2021	251.60	254.00	288.80	251.60	284.50	281.45	273.93	2017143	5525.58	46796	639285	31.69
KIRLOSBROS	BE	29-Jun-2021	414.95	407.00	420.00	402.30	415.00	412.25	413.64	21381	88.44	521	-	-
KIRLOSENG	EQ	29-Jun-2021	238.40	237.60	241.75	235.00	238.35	237.70	237.87	148679	353.66	5485	65151	43.82
KIRLOSIND	EQ	29-Jun-2021	1713.05	1750.00	1789.95	1686.10	1764.00	1753.75	1756.44	7554	132.68	991	4776	63.22
KITEX	EQ	29-Jun-2021	121.40	122.35	125.35	122.35	124.80	124.10	123.90	244909	303.44	3565	130672	53.36
KKCL	EQ	29-Jun-2021	892.35	890.05	904.10	888.95	890.00	893.35	895.22	2264	20.27	773	373	16.48
KKVAPOW	SM	29-Jun-2021	400.00	420.00	420.00	420.00	420.00	420.00	420.00	250	1.05	1	250	100.00
KMSUGAR	EQ	29-Jun-2021	32.65	34.25	34.25	33.30	34.15	34.05	34.15	810224	276.67	2415	682989	84.30
KNRCON	EQ	29-Jun-2021	220.25	220.00	228.25	220.00	225.85	226.15	225.82	771150	1741.38	16768	311878	40.44
KOKUYOCMLN	EQ	29-Jun-2021	65.55	65.60	68.35	65.55	66.85	66.75	66.90	412640	276.05	3808	149166	36.15
KOLTEPATIL	EQ	29-Jun-2021	224.50	224.00	224.45	219.35	221.80	220.15	221.50	148753	329.49	5341	86741	58.31
KOPRAN	EQ	29-Jun-2021	210.35	213.00	220.85	213.00	220.85	220.85	219.95	339246	746.16	1874	269425	79.42
KOTAKBANK	EQ	29-Jun-2021	1733.05	1737.80	1738.00	1702.00	1705.65	1705.85	1711.28	10394662	177882.12	186214	6128130	58.95
KOTAKBKETF	EQ	29-Jun-2021	356.40	355.00	355.85	352.65	353.85	353.81	353.90	85246	301.69	564	39962	46.88
KOTAKGOLD	EQ	29-Jun-2021	411.40	411.00	412.65	409.00	409.55	409.35	410.29	19021	78.04	1010	11825	62.17
KOTAKIT	EQ	29-Jun-2021	29.19	29.19	29.58	28.83	29.40	29.33	29.29	8645	2.53	158	6432	74.40
KOTAKNIFTY	EQ	29-Jun-2021	165.97	165.08	166.21	165.00	165.30	165.22	165.40	14677	24.28	294	7790	53.08
KOTAKNV20	EQ	29-Jun-2021	87.35	88.29	88.29	86.70	86.71	87.06	87.21	7133	6.22	145	4882	68.44
KOTAKPSUBK	EQ	29-Jun-2021	250.53	250.00	252.00	248.05	249.00	249.41	250.03	37618	94.06	344	14569	38.73
KOTARISUG	EQ	29-Jun-2021	41.95	42.20	43.80	41.60	42.30	42.25	42.49	1109299	471.33	4265	487505	43.95
KOTHARIPET	EQ	29-Jun-2021	40.45	41.05	41.80	40.10	40.30	40.40	41.01	91965	37.71	629	41437	45.06
KOTHARIPRO	EQ	29-Jun-2021	85.45	88.00	90.90	85.70	89.00	88.95	88.95	41743	37.13	599	21433	51.35
KPITTECH	EQ	29-Jun-2021	245.10	247.45	248.00	244.00	246.00	245.45	245.41	327012	802.53	9645	191713	58.63
KPRMILL	EQ	29-Jun-2021	1531.30	1544.00	1559.50	1520.00	1538.75	1529.90	1540.56	19311	297.50	4505	11145	57.71
KRBL	EQ	29-Jun-2021	256.25	256.50	259.70	246.55	248.80	247.85	254.66	1597102	4067.10	18827	531763	33.30
KREBSBIO	EQ	29-Jun-2021	117.40	118.90	120.20	117.30	118.00	118.50	118.42	12238	14.49	213	8207	67.06
KRIDHANINF	BE	29-Jun-2021	6.90	7.15	7.20	6.60	6.80	6.80	6.77	280538	18.99	305	-	-
KRISHANA	EQ	29-Jun-2021	109.95	107.20	111.85	106.35	108.50	107.40	107.84	9337	10.07	238	5502	58.93
KSB	EQ	29-Jun-2021	925.75	939.00	1011.00	934.20	1003.95	999.70	988.28	613693	6065.03	32912	86040	14.02
KSCL	EQ	29-Jun-2021	701.20	704.00	732.80	702.25	725.00	721.30	721.40	370399	2672.07	14843	137352	37.08
KSHITIJPOL	SM	29-Jun-2021	23.50	24.50	24.50	24.50	24.50	24.50	24.50	24000	5.88	2	24000	100.00
KSL	EQ	29-Jun-2021	403.75	405.00	406.10	388.00	390.80	390.15	394.19	96697	381.17	5396	45053	46.59
KSOLVES	SM	29-Jun-2021	446.55	424.25	424.25	424.25	424.25	424.25	424.25	3600	15.27	3	3600	100.00
KTKBANK	EQ	29-Jun-2021	62.90	63.10	63.25	62.50	62.55	62.60	62.83	577029	362.54	2892	261291	45.28
KUANTUM	EQ	29-Jun-2021	72.70	72.05	72.50	71.50	72.00	71.55	71.97	41512	29.88	305	8599	20.71
L&TFH	EQ	29-Jun-2021	95.05	95.20	95.65	93.40	93.85	93.70	94.23	6654807	6271.07	25651	2316453	34.81
L&TFINANCE	NC	29-Jun-2021	1085.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	10	0.11	1	10	100.00
L&TFINANCE	NK	29-Jun-2021	1019.64	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	21	0.22	1	21	100.00
L&TFINANCE	NO	29-Jun-2021	1068.70	1068.72	1070.55	1068.70	1070.00	1070.00	1068.94	222	2.37	7	187	84.23
L&TFINANCE	NU	29-Jun-2021	1140.00	1139.86	1140.00	1135.00	1137.00	1137.00	1137.67	420	4.78	12	350	83.33
L&TFINANCE	NY	29-Jun-2021	1062.01	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	1	0.01	1	1	100.00
L&TFINANCE	Y1	29-Jun-2021	1142.17	1154.79	1154.79	1152.79	1152.79	1152.79	1154.12	30	0.35	2	30	100.00
L&TFINANCE	Y7	29-Jun-2021	1066.25	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
LAGNAM	SM	29-Jun-2021	29.50	28.10	30.00	28.05	30.00	30.00	29.11	18000	5.24	6	15000	83.33
LAKPRE	BZ	29-Jun-2021	4.90	4.90	5.10	4.75	4.75	4.75	4.86	1342	0.07	17	-	-
LALPATHLAB	EQ	29-Jun-2021	3146.00	3150.00	3213.90	3146.95	3193.30	3184.25	3180.24	292037	9287.48	23181	77689	26.60
LAMBODHARA	EQ	29-Jun-2021	96.60	97.00	102.80	96.10	96.65	96.95	98.73	191796	189.36	2380	100214	52.25
LAOPALA	EQ	29-Jun-2021	263.25	264.20	267.90	262.15	264.00	263.20	264.76	51107	135.31	2534	22687	44.39
LASA	EQ	29-Jun-2021	82.60	82.75	83.70	81.30	82.50	81.70	82.40	106303	87.60	2432	59882	56.33
LAURUSLABS	EQ	29-Jun-2021	676.25	684.00	697.80	678.00	680.00	679.35	687.95	5580397	38390.33	103349	1755282	31.45
LAXMICOT	SM	29-Jun-2021	16.05	16.05	16.05	16.05	16.05	16.05	16.05	6000	0.96	1	6000	100.00
LAXMIMACH	EQ	29-Jun-2021	6528.65	6623.40	6725.00	6455.20	6530.00	6529.50	6593.21	22171	1461.78	5986	4984	22.48
LCCINFOTEC	BE	29-Jun-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	102792	1.95	99	-	-
LEMONTREE	EQ	29-Jun-2021	41.85	43.45	43.75	42.40	42.65	42.60	42.96	5947588	2555.28	19368	1781009	29.95
LEXUS	SM	29-Jun-2021	11.50	11.50	11.50	10.95	10.95	10.95	11.08	5000	0.55	4	5000	100.00
LFIC	EQ	29-Jun-2021	81.20	81.20	82.00	79.05	79.05	79.20	80.89	3581	2.90	138	2640	73.72
LGBBROSLTD	EQ	29-Jun-2021	449.25	449.25	469.70	449.25	457.90	457.05	462.09	182302	842.40	7563	91151	50.00
LGBFORGE	EQ	29-Jun-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	184109	15.19	187	135062	73.36
LIBAS	EQ	29-Jun-2021	62.85	63.60	63.75	62.00	62.50	62.65	62.63	241839	151.46	1399	133423	55.17
LIBERTSHOE	EQ	29-Jun-2021	159.30	159.00	165.40	158.15	164.25	161.00	162.32	414957	673.57	6709	113256	27.29
LICHSGFIN	EQ	29-Jun-2021	468.20	468.20	478.00	467.55	473.60	473.25	473.60	3894114	18442.55	51984	1383518	35.53
LICNETFGSC	EQ	29-Jun-2021	22.00	22.12	22.12	21.98	21.99	22.02	22.06	2162	0.48	127	1950	90.19
LICNETFN50	EQ	29-Jun-2021	201.08	201.96	201.96	201.96	201.96	201.96	201.96	154	0.31	16	154	100.00
LICNETFSEN	EQ	29-Jun-2021	563.50	564.40	564.40	558.95	558.95	558.97	561.12	105	0.59	62	35	33.33
LICNFNHGP	EQ	29-Jun-2021	164.50	167.50	167.50	161.95	164.99	164.02	164.87	1485	2.45	139	1059	71.31
LIKHITHA	EQ	29-Jun-2021	403.40	404.25	410.00	403.00	404.80	405.00	406.68	55792	226.90	2146	24653	44.19
LINCOLN	EQ	29-Jun-2021	316.00	316.60	350.25	316.60	344.90	341.30	339.96	2131457	7246.11	45219	673763	31.61
LINCPEN	BE	29-Jun-2021	198.50	193.00	198.50	193.00	194.00	194.00	195.15	3730	7.28	126	-	-
LINDEINDIA	EQ	29-Jun-2021	1631.90	1650.90	1660.00	1620.10	1630.00	1628.95	1638.87	65384	1071.56	5195	33825	51.73
LIQUIDBEES	EQ	29-Jun-2021	999.99	999.00	1000.87	999.00	999.99	999.99	1000.00	995551	9955.47	4291	850415	85.42
LIQUIDETF	EQ	29-Jun-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	23686	236.86	174	13947	58.88
LODHA	EQ	29-Jun-2021	687.25	688.00	689.50	673.00	675.00	675.65	680.99	144194	981.94	5909	49412	34.27
LOKESHMACH	BE	29-Jun-2021	44.70	45.00	45.45	43.50	44.00	43.70	44.11	15960	7.04	109	-	-
LOTUSEYE	EQ	29-Jun-2021	53.60	54.90	57.55	52.25	54.90	53.55	54.93	85175	46.79	897	48781	57.27
LOVABLE	BE	29-Jun-2021	118.75	118.70	123.90	115.00	118.95	118.60	119.52	22920	27.39	419	-	-
LPDC	BE	29-Jun-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	23843	1.44	45	-	-
LSIL	BE	29-Jun-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	901090	30.19	1926	-	-
LT	EQ	29-Jun-2021	1514.45	1513.00	1529.80	1503.90	1512.00	1510.90	1515.69	2174022	32951.52	92802	1141104	52.49
LTI	EQ	29-Jun-2021	4122.15	4124.95	4152.00	4087.65	4117.60	4134.15	4117.38	226795	9338.00	25654	107904	47.58
LTMFEOF2R	MF	29-Jun-2021	18.00	17.38	17.38	17.38	17.38	17.38	17.38	15500	2.69	4	15500	100.00
LTTS	EQ	29-Jun-2021	2885.45	2887.80	2923.05	2860.35	2899.20	2892.75	2883.69	129858	3744.70	21206	54134	41.69
LUMAXIND	EQ	29-Jun-2021	1536.00	1543.70	1561.45	1530.30	1540.00	1538.65	1541.60	2364	36.44	352	1617	68.40
LUMAXTECH	EQ	29-Jun-2021	152.25	155.00	157.20	154.30	155.10	155.45	155.85	190069	296.22	5539	117886	62.02
LUPIN	EQ	29-Jun-2021	1164.25	1156.05	1174.25	1155.35	1167.00	1161.20	1164.12	833000	9697.12	27852	265174	31.83
LUXIND	EQ	29-Jun-2021	3612.05	3610.00	3648.00	3577.70	3590.15	3597.85	3610.10	33475	1208.48	3748	10847	32.40
LXCHEM	EQ	29-Jun-2021	221.80	222.00	223.40	220.55	221.25	221.25	222.09	599382	1331.18	7620	295968	49.38
LYKALABS	BE	29-Jun-2021	58.75	61.20	61.65	57.50	61.65	60.60	60.33	141024	85.08	602	-	-
LYPSAGEMS	EQ	29-Jun-2021	5.65	5.65	5.90	5.60	5.85	5.85	5.81	138627	8.05	388	88687	63.98
M&M	EQ	29-Jun-2021	793.50	789.00	792.00	779.40	782.60	781.60	783.53	3167773	24820.55	78631	1983663	62.62
M&MFIN	EQ	29-Jun-2021	158.65	158.05	159.90	156.80	157.90	157.65	158.10	2760577	4364.34	17300	947313	34.32
M&MFIN	N2	29-Jun-2021	1082.35	1085.00	1085.60	1084.00	1085.60	1085.60	1085.14	164	1.78	7	164	100.00
M&MFIN	N3	29-Jun-2021	1675.00	1695.00	1695.00	1695.00	1695.00	1695.00	1695.00	155	2.63	2	155	100.00
M14RG	MF	29-Jun-2021	12.15	12.30	12.30	12.30	12.30	12.30	12.30	500	0.06	1	500	100.00
M17RG	MF	29-Jun-2021	10.59	10.16	10.50	10.16	10.50	10.50	10.48	47500	4.98	3	47500	100.00
MAANALU	EQ	29-Jun-2021	328.10	329.90	335.00	322.35	328.25	326.10	329.03	25383	83.52	1208	13472	53.07
MACPOWER	EQ	29-Jun-2021	148.70	151.45	156.10	151.25	156.10	156.10	153.95	44643	68.73	377	23701	53.09
MADHAV	EQ	29-Jun-2021	55.45	55.50	56.70	51.95	54.70	54.85	54.45	22719	12.37	288	15851	69.77
MADHUCON	EQ	29-Jun-2021	6.40	6.55	6.55	6.20	6.55	6.45	6.44	74677	4.81	206	65390	87.56
MADRASFERT	EQ	29-Jun-2021	32.95	33.10	33.80	32.70	32.90	32.95	33.34	481506	160.54	1881	198590	41.24
MAESGETF	EQ	29-Jun-2021	26.97	26.98	27.03	26.82	26.90	26.87	26.88	9717	2.61	84	6424	66.11
MAFANG	EQ	29-Jun-2021	53.86	54.10	54.95	54.10	54.64	54.68	54.62	639196	349.10	3251	569329	89.07
MAGADSUGAR	EQ	29-Jun-2021	304.70	319.90	319.90	319.90	319.90	319.90	319.90	10514	33.63	140	10514	100.00
MAGMA	BE	29-Jun-2021	149.55	150.00	150.00	147.00	149.00	149.00	148.81	138504	206.10	2098	-	-
MAGNUM	BE	29-Jun-2021	8.80	9.20	9.20	9.20	9.20	9.20	9.20	56240	5.17	67	-	-
MAHABANK	EQ	29-Jun-2021	25.65	25.65	25.75	25.25	25.45	25.35	25.48	2911921	741.91	6465	1247164	42.83
MAHAPEXLTD	BE	29-Jun-2021	91.00	89.15	95.55	89.15	95.00	94.60	94.66	13910	13.17	59	-	-
MAHASTEEL	EQ	29-Jun-2021	97.75	98.10	98.10	93.65	95.10	95.25	95.36	35273	33.63	870	23205	65.79
MAHEPC	EQ	29-Jun-2021	152.70	153.00	159.70	152.85	156.30	156.20	156.75	151968	238.22	3720	69335	45.62
MAHESHWARI	EQ	29-Jun-2021	106.40	108.00	108.00	104.00	105.50	105.15	105.32	20664	21.76	297	14865	71.94
MAHINDCIE	EQ	29-Jun-2021	227.00	231.00	247.00	227.55	231.55	230.45	239.50	3058104	7324.15	53729	709435	23.20
MAHLIFE	EQ	29-Jun-2021	592.65	593.00	595.00	584.60	593.00	590.55	589.72	19381	114.29	1296	11614	59.92
MAHLOG	EQ	29-Jun-2021	565.00	567.05	577.00	554.30	558.25	557.65	563.70	99941	563.37	8872	58320	58.35
MAHSCOOTER	EQ	29-Jun-2021	3794.40	3777.00	3799.00	3720.00	3727.10	3737.10	3760.81	2735	102.86	645	1876	68.59
MAHSEAMLES	EQ	29-Jun-2021	304.55	308.50	309.70	301.00	302.00	301.85	304.41	88475	269.33	3114	46968	53.09
MAITHANALL	EQ	29-Jun-2021	1024.85	1029.00	1029.00	976.00	1024.50	1018.00	1012.69	113795	1152.39	7150	50631	44.49
MAJESCO	EQ	29-Jun-2021	92.70	92.75	96.20	92.75	94.00	94.00	94.21	370511	349.05	4776	158700	42.83
MALUPAPER	EQ	29-Jun-2021	33.35	34.30	34.30	32.20	32.65	32.40	32.82	61561	20.20	514	43819	71.18
MAN50ETF	EQ	29-Jun-2021	162.50	162.37	162.70	161.45	161.90	161.60	161.90	962	1.56	64	837	87.01
MANAKALUCO	BE	29-Jun-2021	17.20	17.45	17.65	16.85	17.35	17.50	17.30	72347	12.51	296	-	-
MANAKCOAT	EQ	29-Jun-2021	14.90	15.50	15.60	14.65	15.60	15.50	15.21	506965	77.10	2587	58074	11.46
MANAKSIA	EQ	29-Jun-2021	64.45	65.55	67.00	64.40	65.65	65.45	66.27	187968	124.56	2219	79708	42.41
MANAKSTEEL	EQ	29-Jun-2021	24.80	24.80	24.90	24.60	24.75	24.80	24.82	73092	18.14	257	59952	82.02
MANALIPETC	BE	29-Jun-2021	81.70	83.45	84.30	81.15	82.10	82.45	83.41	721555	601.87	3684	-	-
MANAPPURAM	EQ	29-Jun-2021	164.10	164.35	166.30	162.15	162.80	162.75	164.21	3357493	5513.43	18436	1066261	31.76
MANGALAM	EQ	29-Jun-2021	137.55	138.90	154.00	138.45	145.90	145.95	147.30	570782	840.78	10016	246296	43.15
MANGCHEFER	EQ	29-Jun-2021	84.20	85.00	86.70	84.00	84.50	84.30	84.89	234002	198.64	2563	120849	51.64
MANGLMCEM	EQ	29-Jun-2021	323.85	326.85	326.85	321.05	323.00	322.70	323.57	34325	111.07	1605	23322	67.94
MANGTIMBER	BE	29-Jun-2021	12.55	11.95	12.00	11.95	12.00	12.00	11.99	590	0.07	4	-	-
MANINDS	EQ	29-Jun-2021	106.30	107.35	109.50	106.35	107.95	107.80	108.38	184019	199.44	3103	103137	56.05
MANINFRA	EQ	29-Jun-2021	58.85	59.00	59.35	57.60	58.05	57.80	58.14	333806	194.09	1711	235040	70.41
MANUGRAPH	BE	29-Jun-2021	14.60	15.20	15.20	14.40	14.50	14.50	14.74	6868	1.01	28	-	-
MANXT50	EQ	29-Jun-2021	386.27	387.20	388.71	384.08	384.08	384.91	386.23	3390	13.09	43	1591	46.93
MARALOVER	EQ	29-Jun-2021	47.30	47.75	48.15	47.25	47.65	47.45	47.68	29037	13.84	254	24345	83.84
MARATHON	EQ	29-Jun-2021	70.55	69.00	70.10	66.50	66.85	67.10	68.33	107109	73.18	1232	77070	71.95
MARICO	EQ	29-Jun-2021	509.55	511.00	543.45	511.00	539.00	537.70	532.37	8975819	47784.25	121262	1178576	13.13
MARINE	EQ	29-Jun-2021	66.65	67.00	68.00	64.25	64.60	64.55	65.54	1285289	842.39	7887	424469	33.03
MARKSANS	EQ	29-Jun-2021	87.35	87.80	89.35	86.70	87.15	87.15	88.08	4471466	3938.60	16484	933511	20.88
MARSHALL	SM	29-Jun-2021	20.05	21.05	21.05	21.05	21.05	21.05	21.05	3000	0.63	1	3000	100.00
MARUTI	EQ	29-Jun-2021	7596.25	7596.00	7601.00	7452.55	7503.00	7487.50	7502.99	480219	36030.79	52711	205273	42.75
MASFIN	EQ	29-Jun-2021	872.35	883.00	884.95	857.55	864.00	861.75	874.40	15852	138.61	2128	10887	68.68
MASKINVEST	BE	29-Jun-2021	40.80	42.45	42.80	42.45	42.80	42.80	42.80	843	0.36	23	-	-
MASTEK	EQ	29-Jun-2021	2321.10	2325.00	2344.00	2284.05	2315.75	2312.15	2315.05	111095	2571.91	10778	34385	30.95
MATRIMONY	EQ	29-Jun-2021	962.15	961.20	995.00	960.00	974.50	979.20	978.72	18042	176.58	1728	12894	71.47
MAWANASUG	BE	29-Jun-2021	68.90	72.30	72.30	72.30	72.30	72.30	72.30	21529	15.57	140	-	-
MAXHEALTH	EQ	29-Jun-2021	255.45	256.80	257.50	252.75	253.45	253.60	254.33	493687	1255.61	13514	269159	54.52
MAXIND	EQ	29-Jun-2021	70.45	70.70	71.00	69.85	70.10	70.25	70.30	288095	202.52	1205	172953	60.03
MAXVIL	EQ	29-Jun-2021	73.50	73.90	74.75	72.50	73.20	74.25	73.62	245376	180.66	2834	144452	58.87
MAYURUNIQ	EQ	29-Jun-2021	515.15	517.70	529.20	507.25	515.15	513.70	519.20	263457	1367.87	11187	157135	59.64
MAZDA	EQ	29-Jun-2021	637.35	620.00	620.00	595.00	599.00	599.30	604.91	27302	165.15	1545	17316	63.42
MAZDOCK	EQ	29-Jun-2021	252.05	253.75	254.00	247.50	248.20	248.55	250.95	482481	1210.77	7091	226704	46.99
MBAPL	EQ	29-Jun-2021	113.35	115.00	124.00	114.10	118.75	117.40	118.02	9433	11.13	168	6140	65.09
MBECL	BE	29-Jun-2021	8.60	8.90	8.95	8.60	8.75	8.65	8.71	23625	2.06	48	-	-
MBLINFRA	EQ	29-Jun-2021	24.95	23.75	26.10	23.75	23.75	23.75	24.31	696296	169.29	1925	354203	50.87
MC1RG	MF	29-Jun-2021	13.49	13.50	13.50	13.50	13.50	13.50	13.50	100	0.01	1	100	100.00
MCDHOLDING	BE	29-Jun-2021	61.90	60.50	62.50	60.50	62.50	61.75	61.23	27092	16.59	204	-	-
MCDOWELL-N	EQ	29-Jun-2021	670.80	671.60	677.60	664.00	665.65	667.55	669.60	988787	6620.91	26270	474793	48.02
MCL	EQ	29-Jun-2021	83.90	84.80	85.95	81.40	83.00	83.65	84.28	16839	14.19	261	10813	64.21
MCLEODRUSS	BE	29-Jun-2021	34.65	36.35	36.35	36.35	36.35	36.35	36.35	600894	218.42	161	-	-
MCX	EQ	29-Jun-2021	1511.20	1511.65	1526.00	1498.05	1510.00	1507.90	1516.67	82687	1254.09	7852	38758	46.87
MEGASOFT	BE	29-Jun-2021	13.80	13.80	13.80	13.15	13.15	13.15	13.19	151074	19.93	321	-	-
MELSTAR	BZ	29-Jun-2021	2.80	2.80	2.80	2.80	2.80	2.80	2.80	1022	0.03	4	-	-
MENONBE	EQ	29-Jun-2021	71.40	71.90	71.90	69.60	71.20	71.00	70.62	37017	26.14	830	23782	64.25
MEP	EQ	29-Jun-2021	24.90	25.20	25.75	24.60	24.70	24.70	25.06	292598	73.32	963	184008	62.89
MERCATOR	EQ	29-Jun-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.93	2977034	57.50	622	1431284	48.08
METALFORGE	BZ	29-Jun-2021	6.65	6.35	6.70	6.35	6.35	6.40	6.46	20467	1.32	75	-	-
METROPOLIS	EQ	29-Jun-2021	2827.55	2840.00	2873.25	2765.05	2800.00	2790.55	2824.49	100323	2833.62	8311	28592	28.50
MFSL	EQ	29-Jun-2021	1079.60	1073.00	1097.55	1070.00	1083.50	1079.50	1088.55	979696	10664.48	42116	262617	26.81
MGEL	EQ	29-Jun-2021	47.70	48.90	49.20	48.05	48.50	48.55	48.15	124120	59.76	284	119037	95.90
MGL	EQ	29-Jun-2021	1151.20	1159.70	1171.00	1146.00	1158.55	1159.60	1160.75	664622	7714.59	25380	150353	22.62
MHHL	SM	29-Jun-2021	25.25	25.85	25.85	25.85	25.85	25.85	25.85	3000	0.78	1	3000	100.00
MHRIL	EQ	29-Jun-2021	254.90	259.80	264.00	253.00	253.60	253.75	258.24	616485	1592.02	9836	273790	44.41
MIDHANI	EQ	29-Jun-2021	207.65	208.15	209.40	204.00	205.00	204.35	206.37	410807	847.78	7194	229575	55.88
MILTON	SM	29-Jun-2021	21.00	20.50	20.50	20.10	20.50	20.50	20.37	13200	2.69	3	8800	66.67
MINDACORP	EQ	29-Jun-2021	129.75	129.75	131.40	129.20	129.65	129.70	129.90	204729	265.94	4204	105186	51.38
MINDAIND	EQ	29-Jun-2021	656.35	658.10	659.85	645.75	649.00	648.30	651.10	111492	725.92	6131	65769	58.99
MINDSPACE	RR	29-Jun-2021	283.70	285.00	285.00	281.00	282.00	281.76	282.04	1012200	2854.83	489	995200	98.32
MINDTECK	EQ	29-Jun-2021	69.65	70.70	70.70	67.50	67.95	67.95	68.26	32285	22.04	514	22378	69.31
MINDTREE	EQ	29-Jun-2021	2551.50	2550.00	2589.35	2543.10	2589.35	2581.80	2574.57	463308	11928.17	24233	130259	28.11
MIRCELECTR	EQ	29-Jun-2021	16.80	16.75	17.60	16.70	17.60	17.60	17.49	854877	149.52	644	775996	90.77
MIRZAINT	EQ	29-Jun-2021	56.15	56.10	57.75	55.35	56.10	55.90	56.63	1311098	742.50	7546	424659	32.39
MITCON	SM	29-Jun-2021	42.15	42.15	42.15	40.05	40.05	40.05	41.10	4000	1.64	2	4000	100.00
MITTAL	EQ	29-Jun-2021	11.90	12.15	12.15	11.80	11.95	11.90	11.89	45870	5.45	191	32704	71.30
MMFL	EQ	29-Jun-2021	688.25	692.00	692.95	673.10	673.10	673.90	685.70	12107	83.02	1273	8435	69.67
MMP	EQ	29-Jun-2021	102.40	103.95	106.15	101.45	103.50	102.80	103.53	61924	64.11	1465	44695	72.18
MMTC	EQ	29-Jun-2021	54.65	54.50	55.30	54.40	54.70	54.65	54.82	2839214	1556.47	10559	1030502	36.30
MODIRUBBER	BE	29-Jun-2021	73.15	73.15	74.50	71.25	73.85	73.85	72.93	3237	2.36	68	-	-
MODISNME	EQ	29-Jun-2021	76.50	77.45	77.90	75.15	76.45	76.60	76.57	79921	61.20	1381	52486	65.67
MOGSEC	EQ	29-Jun-2021	48.07	48.15	48.25	48.10	48.10	48.10	48.13	3574	1.72	27	3415	95.55
MOHITIND	BE	29-Jun-2021	15.75	16.50	16.50	16.30	16.50	16.50	16.49	17383	2.87	82	-	-
MOHOTAIND	EQ	29-Jun-2021	7.85	7.80	7.85	7.55	7.80	7.65	7.69	35906	2.76	123	29485	82.12
MOIL	EQ	29-Jun-2021	194.40	194.30	198.80	193.90	195.15	195.50	196.46	984355	1933.89	13639	273596	27.79
MOKSH	EQ	29-Jun-2021	90.85	96.70	99.00	92.35	96.00	96.05	95.82	580877	556.59	892	502344	86.48
MOLDTECH	EQ	29-Jun-2021	67.25	67.50	69.00	64.50	67.10	66.60	67.34	159095	107.13	2667	85793	53.93
MOLDTEKPP	E1	29-Jun-2021	355.85	345.00	361.50	345.00	348.00	349.35	354.72	660	2.34	42	510	77.27
MOLDTKPAC	EQ	29-Jun-2021	482.35	488.20	488.20	480.40	484.45	483.80	484.82	18277	88.61	1226	10829	59.25
MOLDTKPAC	W1	29-Jun-2021	329.00	329.00	350.00	329.00	345.00	349.85	349.54	852	2.98	10	852	100.00
MOM100	EQ	29-Jun-2021	28.20	28.39	28.45	28.11	28.25	28.24	28.35	600104	170.13	1900	572002	95.32
MOM50	EQ	29-Jun-2021	157.00	158.70	158.70	155.25	156.44	156.42	156.54	2454	3.84	70	1544	62.92
MON100	EQ	29-Jun-2021	105.41	106.80	107.40	105.59	106.40	106.47	106.37	774921	824.25	4289	689382	88.96
MONTECARLO	EQ	29-Jun-2021	337.35	337.35	340.70	331.50	331.60	334.40	334.96	27592	92.42	1292	18543	67.20
MORARJEE	EQ	29-Jun-2021	17.45	17.25	19.00	16.85	18.85	18.75	18.19	48736	8.87	274	24671	50.62
MOREPENLAB	EQ	29-Jun-2021	62.35	62.95	65.95	62.20	64.05	64.15	64.25	5437697	3493.90	21528	1996263	36.71
MOTHERSUMI	EQ	29-Jun-2021	235.30	238.00	244.75	235.60	237.00	236.50	239.36	29197466	69887.43	154050	12454625	42.66
MOTILALOFS	EQ	29-Jun-2021	785.20	790.90	812.00	777.00	781.60	780.55	795.86	392935	3127.21	15930	152137	38.72
MOTOGENFIN	EQ	29-Jun-2021	23.30	24.20	24.25	22.15	22.30	22.40	22.47	41562	9.34	1035	26049	62.68
MPHASIS	EQ	29-Jun-2021	2049.40	2054.95	2094.00	2030.60	2086.50	2086.15	2066.27	480765	9933.88	29963	197380	41.06
MPSLTD	EQ	29-Jun-2021	566.15	562.75	576.15	560.30	576.00	574.85	572.42	18261	104.53	1028	13019	71.29
MPTODAY	SM	29-Jun-2021	20.45	19.50	21.45	19.50	21.45	21.45	20.72	10000	2.07	5	10000	100.00
MRF	EQ	29-Jun-2021	80554.65	80750.00	80750.00	79527.75	80140.00	80222.25	80069.48	14280	11433.92	8587	5563	38.96
MRO-TEK	EQ	29-Jun-2021	33.70	34.20	34.20	32.00	33.00	32.55	32.85	3161	1.04	91	1722	54.48
MRPL	EQ	29-Jun-2021	51.95	52.00	53.20	51.60	51.85	51.85	52.15	1655485	863.30	6555	535081	32.32
MSPL	BE	29-Jun-2021	11.00	11.55	11.55	10.90	11.20	11.00	11.13	296036	32.95	619	-	-
MSTCLTD	EQ	29-Jun-2021	276.05	277.90	284.00	274.50	276.00	275.90	277.77	694838	1930.06	17094	316110	45.49
MTARTECH	EQ	29-Jun-2021	1018.30	1019.95	1027.00	1002.35	1009.00	1006.25	1016.04	79670	809.48	6829	20288	25.47
MTEDUCARE	BE	29-Jun-2021	9.80	10.00	10.25	9.80	10.25	10.25	10.15	139481	14.16	324	-	-
MTNL	EQ	29-Jun-2021	22.30	22.50	23.00	21.25	21.75	21.80	22.09	8124438	1795.08	14646	2787168	34.31
MUKANDLTD	BE	29-Jun-2021	123.80	129.95	129.95	126.50	129.95	129.95	129.84	379699	492.99	729	-	-
MUKANDLTD	P1	29-Jun-2021	5.95	6.50	6.95	5.65	5.85	5.85	5.96	2686	0.16	19	1986	73.94
MUKTAARTS	EQ	29-Jun-2021	37.75	37.35	39.00	37.05	37.45	37.20	37.62	19518	7.34	359	6063	31.06
MUNJALAU	EQ	29-Jun-2021	65.55	66.00	66.50	63.65	64.10	64.00	64.88	293056	190.13	3196	179763	61.34
MUNJALSHOW	EQ	29-Jun-2021	149.90	150.00	152.80	150.00	150.80	150.40	151.39	55248	83.64	1464	26897	48.68
MURUDCERA	EQ	29-Jun-2021	28.35	28.60	29.45	28.30	28.80	28.55	28.66	169149	48.47	1185	78560	46.44
MUTHOOTCAP	EQ	29-Jun-2021	405.60	405.65	405.65	397.50	399.90	399.55	400.60	22225	89.03	1366	11236	50.56
MUTHOOTFIN	EQ	29-Jun-2021	1489.95	1496.00	1501.00	1463.00	1468.05	1468.75	1479.55	1035297	15317.69	53235	401432	38.77
NACLIND	EQ	29-Jun-2021	78.10	79.40	79.75	76.10	76.60	76.70	78.26	94535	73.98	1030	49796	52.67
NAGAFERT	EQ	29-Jun-2021	11.60	12.15	12.15	12.15	12.15	12.15	12.15	377271	45.84	330	377271	100.00
NAGREEKEXP	EQ	29-Jun-2021	30.95	30.15	31.05	30.10	30.10	30.45	30.86	13479	4.16	96	9290	68.92
NAHARCAP	EQ	29-Jun-2021	169.85	173.65	174.00	168.65	169.90	169.55	171.07	31685	54.20	960	21035	66.39
NAHARINDUS	EQ	29-Jun-2021	87.05	89.70	89.70	83.90	84.50	84.30	85.53	83814	71.69	925	67920	81.04
NAHARPOLY	EQ	29-Jun-2021	174.95	175.70	175.70	166.35	168.80	168.30	169.41	138316	234.32	5417	69550	50.28
NAHARSPING	EQ	29-Jun-2021	228.15	232.90	233.00	225.00	230.00	230.45	230.39	77814	179.28	1363	52235	67.13
NAM-INDIA	EQ	29-Jun-2021	368.15	370.00	372.30	362.55	367.40	366.90	366.19	1049386	3842.77	12554	394966	37.64
NANDANI	SM	29-Jun-2021	39.00	38.05	38.05	38.00	38.00	38.00	38.03	10000	3.80	2	5000	50.00
NATCOPHARM	EQ	29-Jun-2021	1088.25	1093.00	1103.00	1083.30	1091.50	1094.30	1093.85	337712	3694.07	9138	170432	50.47
NATHBIOGEN	EQ	29-Jun-2021	381.60	382.60	397.00	382.60	392.00	392.15	392.30	44804	175.77	2325	21184	47.28
NATIONALUM	EQ	29-Jun-2021	80.05	81.50	82.55	76.50	77.00	77.15	79.22	100454076	79579.23	211162	27985379	27.86
NAUKRI	EQ	29-Jun-2021	4978.10	4975.00	5007.85	4916.15	4945.00	4952.85	4959.40	222913	11055.16	22773	67436	30.25
NAVINFLUOR	EQ	29-Jun-2021	3709.80	3625.00	3733.95	3625.00	3716.00	3714.20	3711.92	212049	7871.10	18006	33242	15.68
NAVKARCORP	EQ	29-Jun-2021	41.55	41.75	42.90	41.45	41.75	41.65	42.09	687364	289.34	2846	401211	58.37
NAVNETEDUL	EQ	29-Jun-2021	94.45	94.30	95.10	92.40	93.40	92.90	93.85	172521	161.91	8181	81571	47.28
NAZARA	EQ	29-Jun-2021	1558.95	1558.00	1569.95	1533.00	1539.25	1540.15	1553.44	68654	1066.50	6017	27077	39.44
NBCC	EQ	29-Jun-2021	54.40	54.80	55.85	52.20	53.00	52.80	54.10	19657799	10634.59	50639	8760815	44.57
NBIFIN	EQ	29-Jun-2021	2234.30	2220.00	2272.40	2219.65	2226.50	2228.60	2240.58	2572	57.63	1386	191	7.43
NBVENTURES	EQ	29-Jun-2021	108.60	108.95	109.95	105.30	106.40	106.60	108.16	455963	493.15	5570	241461	52.96
NCC	EQ	29-Jun-2021	86.55	86.85	86.95	84.50	85.60	85.60	85.40	2996465	2559.06	15866	1364521	45.54
NCLIND	EQ	29-Jun-2021	216.95	218.90	220.45	212.50	212.80	213.45	216.15	284155	614.19	6310	173570	61.08
NCPSESDL24	EQ	29-Jun-2021	104.83	104.89	104.95	104.87	104.90	104.90	104.88	202	0.21	7	197	97.52
NDGL	EQ	29-Jun-2021	1752.85	1840.00	1928.00	1755.00	1780.25	1790.50	1841.71	9417	173.43	1443	3401	36.12
NDL	BE	29-Jun-2021	46.80	47.00	47.50	45.00	46.80	47.40	46.93	22204	10.42	110	-	-
NDRAUTO	EQ	29-Jun-2021	296.40	294.25	301.85	291.00	295.95	294.40	296.15	6837	20.25	334	3256	47.62
NDTV	EQ	29-Jun-2021	73.55	74.25	77.20	72.30	73.95	73.70	76.26	154790	118.04	1493	109346	70.64
NECCLTD	EQ	29-Jun-2021	14.55	14.75	15.00	14.15	14.30	14.45	14.65	153212	22.45	557	92284	60.23
NECLIFE	EQ	29-Jun-2021	39.80	39.45	42.00	39.25	40.90	40.85	41.19	1747013	719.55	7426	756890	43.32
NELCAST	EQ	29-Jun-2021	73.55	73.95	74.45	73.00	73.40	73.40	73.59	59227	43.59	918	34323	57.95
NELCO	EQ	29-Jun-2021	324.70	329.00	388.00	320.25	376.50	379.60	363.93	7335812	26697.09	148623	744253	10.15
NEOGEN	EQ	29-Jun-2021	839.70	847.95	859.00	839.85	850.00	844.65	848.34	38838	329.48	4561	21838	56.23
NESCO	EQ	29-Jun-2021	613.40	615.20	623.70	602.10	604.10	606.00	613.30	69625	427.01	4010	28597	41.07
NESTLEIND	EQ	29-Jun-2021	17506.15	17590.00	17750.00	17489.65	17640.00	17599.25	17615.19	71096	12523.69	21632	37798	53.16
NETF	EQ	29-Jun-2021	195.06	195.91	195.91	195.91	195.91	195.91	195.91	444	0.87	26	444	100.00
NETFCONSUM	EQ	29-Jun-2021	68.99	70.00	70.23	68.10	70.00	69.60	69.54	2246	1.56	154	1372	61.09
NETFDIVOPP	EQ	29-Jun-2021	40.02	39.70	40.29	39.12	39.75	39.98	39.71	2593	1.03	58	1794	69.19
NETFGILT5Y	EQ	29-Jun-2021	48.12	48.18	48.18	48.18	48.18	48.18	48.18	1	0.00	1	1	100.00
NETFIT	EQ	29-Jun-2021	29.53	29.70	29.84	29.37	29.51	29.45	29.54	465144	137.41	2656	364193	78.30
NETFLTGILT	EQ	29-Jun-2021	22.56	22.56	22.58	22.48	22.58	22.58	22.51	11845	2.67	76	11256	95.03
NETFMID150	EQ	29-Jun-2021	102.99	103.99	103.99	102.15	102.60	102.38	102.61	164089	168.36	894	106010	64.61
NETFNIF100	EQ	29-Jun-2021	165.95	167.99	168.00	162.56	164.95	165.48	165.73	331	0.55	69	288	87.01
NETFNV20	EQ	29-Jun-2021	88.28	88.00	89.60	87.20	87.95	87.95	88.01	3225	2.84	102	3204	99.35
NETFSDL26	EQ	29-Jun-2021	103.64	104.00	104.00	103.62	103.66	103.66	103.98	106	0.11	3	105	99.06
NETWORK18	EQ	29-Jun-2021	48.60	48.70	53.00	48.20	50.55	50.45	50.96	5694842	2901.92	15165	1862792	32.71
NEULANDLAB	BE	29-Jun-2021	1985.35	1988.05	2081.45	1988.05	2081.45	2081.45	2056.24	27409	563.59	1170	-	-
NEWGEN	EQ	29-Jun-2021	574.15	588.45	634.00	581.00	618.00	617.25	613.28	1550299	9507.71	118987	583722	37.65
NEXTMEDIA	EQ	29-Jun-2021	6.25	6.30	6.40	6.05	6.05	6.05	6.14	6241	0.38	37	5556	89.02
NFL	EQ	29-Jun-2021	65.65	66.10	67.40	65.90	66.35	66.30	66.73	2100839	1401.80	10664	601515	28.63
NH	EQ	29-Jun-2021	484.50	485.00	499.00	473.25	481.80	482.15	488.86	560007	2737.66	16671	199057	35.55
NHAI	N1	29-Jun-2021	1084.10	1083.50	1085.50	1083.50	1085.00	1085.00	1085.01	14162	153.66	14	14161	99.99
NHAI	N2	29-Jun-2021	1266.48	1267.00	1267.00	1259.25	1260.00	1260.00	1261.60	2148	27.10	27	1698	79.05
NHAI	N5	29-Jun-2021	1281.10	1280.10	1280.10	1275.00	1275.00	1275.00	1276.70	300	3.83	6	300	100.00
NHAI	N6	29-Jun-2021	1292.82	1293.00	1294.00	1293.00	1294.00	1294.00	1293.21	151	1.95	6	151	100.00
NHAI	NA	29-Jun-2021	1241.00	1238.22	1240.50	1238.22	1240.50	1240.23	1239.53	520	6.45	15	405	77.88
NHAI	NC	29-Jun-2021	1153.00	1151.01	1151.01	1150.60	1150.60	1150.60	1150.81	2	0.02	2	2	100.00
NHBTF2014	N6	29-Jun-2021	7211.00	7211.25	7215.00	7201.00	7201.00	7211.00	7211.93	14	1.01	4	14	100.00
NHPC	EQ	29-Jun-2021	26.70	26.70	26.95	25.05	25.50	25.75	25.95	28054648	7279.21	23490	14085205	50.21
NHPC	N4	29-Jun-2021	1113.00	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	100	1.12	1	100	100.00
NHPC	N6	29-Jun-2021	1386.65	1403.00	1403.00	1403.00	1403.00	1403.00	1403.00	25	0.35	2	25	100.00
NIACL	EQ	29-Jun-2021	165.15	165.30	175.70	165.20	173.10	172.85	171.97	3641343	6262.00	39137	708240	19.45
NIBL	BE	29-Jun-2021	21.90	21.95	22.00	21.50	21.70	21.70	21.85	13039	2.85	68	-	-
NIFTYBEES	EQ	29-Jun-2021	169.85	184.43	184.43	166.66	169.50	169.33	169.44	1121228	1899.83	13382	625690	55.80
NIITLTD	EQ	29-Jun-2021	270.85	270.30	285.40	267.85	278.90	278.70	278.54	2735866	7620.45	41190	677338	24.76
NILAINFRA	EQ	29-Jun-2021	6.40	6.30	6.60	6.20	6.35	6.30	6.40	457121	29.24	739	228228	49.93
NILASPACES	EQ	29-Jun-2021	2.40	2.30	2.45	2.30	2.30	2.30	2.32	1893669	43.92	986	941629	49.73
NILKAMAL	EQ	29-Jun-2021	2213.95	2251.00	2251.00	2178.00	2185.00	2191.55	2207.07	14871	328.21	3514	6666	44.83
NIPPOBATRY	EQ	29-Jun-2021	945.85	948.00	1050.00	922.00	926.00	937.20	964.22	41113	396.42	3646	9363	22.77
NIRAJ	EQ	29-Jun-2021	45.35	45.35	45.65	43.85	45.55	44.75	44.88	13451	6.04	285	5815	43.23
NITCO	EQ	29-Jun-2021	27.90	27.85	28.85	27.80	28.55	28.45	28.56	90394	25.82	406	55019	60.87
NITINFIRE	BZ	29-Jun-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.29	84835	1.09	59	-	-
NITINSPIN	EQ	29-Jun-2021	140.95	141.40	144.20	138.00	143.40	142.25	141.25	408073	576.42	5797	208224	51.03
NITIRAJ	EQ	29-Jun-2021	50.95	50.00	51.00	49.55	50.55	50.55	50.55	4392	2.22	94	2884	65.66
NKIND	BE	29-Jun-2021	25.05	24.90	26.30	24.90	26.30	26.30	25.25	1635	0.41	20	-	-
NLCINDIA	EQ	29-Jun-2021	63.40	63.90	64.20	60.00	60.55	60.65	61.99	6911860	4284.97	23291	3402289	49.22
NMDC	EQ	29-Jun-2021	182.10	182.10	184.60	180.65	181.95	181.55	182.69	20225772	36950.34	67477	9795416	48.43
NOCIL	EQ	29-Jun-2021	214.85	216.00	216.30	210.05	212.30	211.80	213.32	757482	1615.84	12244	348099	45.95
NOIDATOLL	EQ	29-Jun-2021	6.35	6.20	6.55	6.10	6.30	6.20	6.36	309850	19.71	393	215520	69.56
NOVARTIND	EQ	29-Jun-2021	866.95	874.95	894.90	861.00	864.00	868.45	874.73	40195	351.60	2570	16554	41.18
NPBET	EQ	29-Jun-2021	186.21	186.21	192.50	183.99	184.50	184.89	187.16	705	1.32	81	289	40.99
NRAIL	EQ	29-Jun-2021	232.70	233.00	233.30	226.60	229.30	228.55	229.39	37348	85.67	1245	21019	56.28
NRBBEARING	EQ	29-Jun-2021	143.95	143.00	144.35	138.75	139.25	139.30	141.18	512664	723.77	7955	282481	55.10
NSIL	EQ	29-Jun-2021	1695.80	1719.45	1725.00	1685.00	1700.00	1718.15	1708.90	542	9.26	207	408	75.28
NTPC	EQ	29-Jun-2021	116.15	116.25	118.55	115.40	116.75	117.60	116.98	33488455	39173.54	74880	16990066	50.73
NTPC	N6	29-Jun-2021	1434.00	1434.00	1439.99	1434.00	1434.00	1434.00	1435.32	765	10.98	7	765	100.00
NTPC	N7	29-Jun-2021	13.85	13.85	13.88	13.81	13.87	13.87	13.84	27125	3.76	118	24125	88.94
NTPC	NC	29-Jun-2021	1260.00	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	181	2.28	1	181	100.00
NUCLEUS	EQ	29-Jun-2021	587.20	592.90	617.95	589.70	606.00	607.70	608.36	295711	1798.99	16006	99620	33.69
NURECA	EQ	29-Jun-2021	1633.45	1613.95	1715.10	1553.30	1593.00	1584.05	1651.51	100562	1660.80	4611	24095	23.96
NXTDIGITAL	EQ	29-Jun-2021	479.15	479.55	480.00	474.00	480.00	479.15	476.75	1999	9.53	223	1144	57.23
OAL	EQ	29-Jun-2021	772.15	771.60	784.00	762.05	767.00	766.40	768.48	11926	91.65	1094	6748	56.58
OBEROIRLTY	EQ	29-Jun-2021	606.85	608.00	617.15	604.30	610.75	610.50	611.34	236596	1446.40	9417	128784	54.43
OCCL	EQ	29-Jun-2021	1052.30	1060.00	1073.30	1027.75	1044.70	1043.30	1046.60	11587	121.27	1875	6927	59.78
OFSS	EQ	29-Jun-2021	3593.95	3605.00	3610.95	3562.50	3574.00	3574.50	3576.48	55797	1995.57	8624	39881	71.48
OIL	EQ	29-Jun-2021	162.05	162.50	163.90	151.00	157.00	154.35	156.72	4705925	7375.34	38503	2346522	49.86
OILCOUNTUB	BE	29-Jun-2021	7.85	8.00	8.20	7.85	8.20	8.20	8.17	46306	3.78	102	-	-
OLECTRA	EQ	29-Jun-2021	212.85	213.15	217.00	208.35	208.50	209.25	211.52	595030	1258.63	8651	348253	58.53
OMAXAUTO	EQ	29-Jun-2021	63.90	63.90	67.70	63.90	65.85	65.85	66.25	878867	582.25	8750	357962	40.73
OMAXE	EQ	29-Jun-2021	80.95	81.70	82.15	80.00	80.60	80.30	81.09	93630	75.92	882	52294	55.85
OMINFRAL	EQ	29-Jun-2021	28.45	28.80	29.25	28.15	28.85	28.70	28.69	165199	47.40	731	126516	76.58
OMKARCHEM	BE	29-Jun-2021	9.50	9.95	9.95	9.05	9.05	9.20	9.74	21145	2.06	38	-	-
ONEPOINT	BE	29-Jun-2021	28.45	29.85	29.85	29.85	29.85	29.85	29.85	9153	2.73	25	-	-
ONGC	EQ	29-Jun-2021	122.35	121.80	122.45	119.10	119.75	119.40	120.35	20857415	25101.34	98860	9005185	43.17
ONMOBILE	EQ	29-Jun-2021	110.65	110.60	114.70	110.30	111.70	111.45	112.37	424075	476.54	6834	182466	43.03
ONWARDTEC	BE	29-Jun-2021	198.50	201.00	202.50	196.50	200.00	201.35	199.91	20941	41.86	307	-	-
OPTIEMUS	BE	29-Jun-2021	156.35	159.90	159.90	154.05	154.75	155.40	156.21	29152	45.54	379	-	-
OPTOCIRCUI	BE	29-Jun-2021	4.90	5.00	5.10	4.90	5.10	5.10	5.08	376573	19.15	382	-	-
ORBTEXP	EQ	29-Jun-2021	68.85	67.00	67.00	65.50	66.00	66.20	66.09	33269	21.99	475	23295	70.02
ORCHPHARMA	EQ	29-Jun-2021	1012.35	961.75	961.75	961.75	961.75	961.75	961.75	1325	12.74	229	1325	100.00
ORICONENT	EQ	29-Jun-2021	26.35	26.65	27.15	26.25	26.50	26.50	26.61	127792	34.01	442	79012	61.83
ORIENTABRA	EQ	29-Jun-2021	32.95	33.10	33.65	31.60	32.55	32.30	32.85	286241	94.02	2281	162818	56.88
ORIENTALTL	EQ	29-Jun-2021	12.25	12.00	13.20	11.25	12.55	12.45	12.41	1393336	172.98	3306	535293	38.42
ORIENTBELL	EQ	29-Jun-2021	319.10	324.15	327.65	310.55	314.90	312.75	315.00	32255	101.60	1641	20547	63.70
ORIENTCEM	EQ	29-Jun-2021	137.05	137.05	139.00	135.05	136.00	136.00	136.80	411271	562.62	6658	279570	67.98
ORIENTELEC	EQ	29-Jun-2021	308.65	309.95	312.00	304.05	307.50	306.90	306.82	546482	1676.72	13212	415807	76.09
ORIENTHOT	EQ	29-Jun-2021	38.35	39.20	39.50	38.20	38.40	38.55	38.98	134876	52.57	996	87193	64.65
ORIENTLTD	EQ	29-Jun-2021	79.85	81.85	82.00	80.00	80.25	80.55	81.28	10293	8.37	276	5922	57.53
ORIENTPPR	EQ	29-Jun-2021	29.85	28.50	29.80	27.90	28.95	28.95	28.87	3128699	903.38	7012	1213664	38.79
ORIENTREF	EQ	29-Jun-2021	327.85	329.80	332.20	321.10	324.70	323.85	325.08	192363	625.34	7856	66988	34.82
ORISSAMINE	EQ	29-Jun-2021	3477.10	3499.70	3508.00	3379.70	3409.00	3395.95	3426.80	13828	473.86	2728	8281	59.89
ORTEL	BZ	29-Jun-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	5000	0.07	3	-	-
ORTINLAB	EQ	29-Jun-2021	36.20	36.20	38.00	35.75	38.00	38.00	37.46	397350	148.86	2055	179118	45.08
OSWALAGRO	EQ	29-Jun-2021	14.40	14.80	14.80	13.85	14.35	14.05	14.30	164350	23.51	979	99892	60.78
PAEL	BZ	29-Jun-2021	9.00	9.45	9.45	9.00	9.45	9.45	9.43	8878	0.84	59	-	-
PAGEIND	EQ	29-Jun-2021	29588.35	29601.10	30036.45	29512.65	29600.00	29640.85	29820.22	18379	5480.66	7769	6606	35.94
PAISALO	EQ	29-Jun-2021	613.35	617.00	617.00	603.00	609.00	607.20	609.70	14824	90.38	612	13350	90.06
PALASHSECU	BE	29-Jun-2021	85.45	86.95	89.70	86.95	89.70	89.70	89.43	7624	6.82	79	-	-
PALREDTEC	EQ	29-Jun-2021	135.50	123.10	134.90	121.95	124.40	123.60	125.08	158177	197.85	2669	81346	51.43
PANACEABIO	EQ	29-Jun-2021	377.10	379.90	384.25	373.30	374.90	374.40	378.11	96846	366.19	3430	56484	58.32
PANACHE	EQ	29-Jun-2021	60.05	60.90	61.35	59.65	60.50	60.10	60.60	29507	17.88	414	9645	32.69
PANAMAPET	EQ	29-Jun-2021	244.35	245.75	245.80	234.00	237.20	235.40	238.83	137483	328.35	4821	87322	63.51
PAR	SM	29-Jun-2021	91.60	91.60	94.00	87.05	87.05	87.05	89.81	20000	17.96	10	20000	100.00
PARACABLES	EQ	29-Jun-2021	14.50	14.60	16.70	14.60	16.20	16.00	16.01	4417827	707.28	9411	2005265	45.39
PARAGMILK	EQ	29-Jun-2021	137.55	138.60	140.40	137.50	138.00	137.95	139.02	547908	761.68	9951	219300	40.02
PARSVNATH	EQ	29-Jun-2021	15.75	16.00	16.00	15.00	15.00	15.00	15.17	1449947	219.90	1110	1146785	79.09
PARTYCRUS	SM	29-Jun-2021	20.00	19.50	19.50	19.50	19.50	19.50	19.50	2000	0.39	1	2000	100.00
PASHUPATI	SM	29-Jun-2021	78.00	78.00	78.00	78.00	78.00	78.00	78.00	1600	1.25	1	1600	100.00
PATELENG	EQ	29-Jun-2021	19.00	19.00	19.80	18.85	18.95	18.95	19.34	2115315	409.09	5232	1150018	54.37
PATINTLOG	EQ	29-Jun-2021	26.15	25.80	26.50	25.50	25.85	25.95	26.07	79946	20.84	486	43727	54.70
PATSPINLTD	BE	29-Jun-2021	7.55	7.50	7.90	7.40	7.55	7.60	7.85	24464	1.92	58	-	-
PBAINFRA	EQ	29-Jun-2021	19.95	19.00	19.00	19.00	19.00	19.00	19.00	15682	2.98	51	15682	100.00
PCJEWELLER	EQ	29-Jun-2021	27.35	27.25	27.75	26.85	27.00	26.95	27.26	1312181	357.71	3695	643489	49.04
PDMJEPAPER	EQ	29-Jun-2021	39.90	39.90	40.70	38.70	38.95	39.00	39.65	298530	118.35	2212	200795	67.26
PDSMFL	EQ	29-Jun-2021	1008.20	1023.95	1030.05	985.10	1015.00	1015.00	1018.44	2416	24.61	311	1642	67.96
PEARLPOLY	EQ	29-Jun-2021	16.55	16.90	17.35	16.60	16.95	16.95	16.99	13561	2.30	228	10722	79.06
PEL	EQ	29-Jun-2021	2417.05	2433.95	2450.00	2402.65	2417.95	2414.40	2429.18	642993	15619.44	33213	139789	21.74
PENIND	EQ	29-Jun-2021	26.55	26.80	26.90	25.85	26.10	26.25	26.32	847669	223.15	3786	432656	51.04
PENINLAND	BE	29-Jun-2021	12.95	13.00	13.00	12.35	12.35	12.35	12.46	359382	44.77	458	-	-
PERSISTENT	EQ	29-Jun-2021	2702.25	2707.90	2849.95	2707.90	2815.00	2812.50	2813.76	306439	8622.46	27771	80615	26.31
PETRONET	EQ	29-Jun-2021	227.85	228.20	228.90	225.00	226.00	225.85	226.21	5161028	11674.84	35034	3727034	72.21
PFC	EQ	29-Jun-2021	124.15	124.40	125.35	123.50	124.30	124.05	124.46	3821959	4756.99	21609	1601511	41.90
PFC	N3	29-Jun-2021	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	76	1.02	3	76	100.00
PFC	N4	29-Jun-2021	1078.32	1079.00	1083.00	1079.00	1083.00	1083.00	1080.15	351	3.79	5	351	100.00
PFC	N8	29-Jun-2021	1426.01	1433.00	1434.99	1428.15	1434.99	1434.98	1432.40	432	6.19	14	297	68.75
PFIZER	EQ	29-Jun-2021	5578.95	5585.00	5740.00	5585.00	5649.85	5647.85	5686.33	197253	11216.46	20385	45799	23.22
PFOCUS	BE	29-Jun-2021	59.95	59.95	61.95	59.00	61.00	61.10	60.92	11135	6.78	112	-	-
PFS	EQ	29-Jun-2021	19.65	19.65	19.85	19.15	19.35	19.30	19.53	842529	164.54	2237	530920	63.02
PGEL	EQ	29-Jun-2021	435.85	449.90	449.90	425.10	425.10	427.65	431.87	30389	131.24	866	24096	79.29
PGHH	EQ	29-Jun-2021	13605.40	13632.00	13700.00	13101.15	13116.00	13168.50	13304.92	9370	1246.67	4287	4111	43.87
PGHL	EQ	29-Jun-2021	5809.30	5810.10	5835.85	5770.00	5782.55	5778.60	5794.11	22125	1281.95	1854	19847	89.70
PGIL	EQ	29-Jun-2021	213.90	210.00	217.70	209.65	213.00	213.30	213.86	6807	14.56	203	4345	63.83
PGINVIT	IV	29-Jun-2021	112.34	112.60	113.49	112.54	113.25	113.23	113.05	426300	481.93	646	390600	91.63
PHILIPCARB	EQ	29-Jun-2021	225.65	227.50	229.90	226.10	228.00	227.95	228.31	520995	1189.48	8877	206927	39.72
PHOENIXLTD	EQ	29-Jun-2021	820.60	822.60	826.00	808.00	810.00	818.80	817.03	83673	683.63	5862	61252	73.20
PIDILITIND	EQ	29-Jun-2021	2155.20	2156.00	2185.00	2148.10	2164.00	2161.75	2167.29	352800	7646.21	31104	156596	44.39
PIIND	EQ	29-Jun-2021	2939.90	2945.00	2959.00	2883.10	2900.00	2902.65	2917.11	193258	5637.55	26351	101004	52.26
PILANIINVS	EQ	29-Jun-2021	1977.05	1990.00	1999.75	1960.00	1984.00	1987.60	1986.83	5323	105.76	854	3496	65.68
PILITA	EQ	29-Jun-2021	9.05	8.90	8.90	7.50	7.95	8.05	8.30	10443718	866.67	10437	4360743	41.75
PIONDIST	EQ	29-Jun-2021	135.35	134.80	136.45	133.00	133.40	133.45	133.93	17587	23.55	266	10531	59.88
PIONEEREMB	EQ	29-Jun-2021	55.05	55.00	55.45	54.50	54.80	54.75	54.89	103917	57.04	1072	49524	47.66
PITTIENG	EQ	29-Jun-2021	126.20	125.55	131.85	125.55	127.20	127.40	128.91	313593	404.26	3540	169446	54.03
PKTEA	BE	29-Jun-2021	330.90	315.00	347.40	315.00	347.00	347.00	340.56	5175	17.62	190	-	-
PLASTIBLEN	EQ	29-Jun-2021	264.35	264.50	269.90	256.55	259.70	259.65	264.43	51746	136.83	2254	27896	53.91
PNB	EQ	29-Jun-2021	43.35	43.45	43.90	42.90	43.05	43.00	43.38	137925510	59833.70	148227	24599324	17.84
PNBGILTS	EQ	29-Jun-2021	72.70	72.70	74.00	72.35	73.35	73.00	73.13	425346	311.05	3000	188240	44.26
PNBHOUSING	BE	29-Jun-2021	711.15	711.15	711.15	675.60	686.00	677.10	688.90	125675	865.77	5633	-	-
PNC	BE	29-Jun-2021	40.95	40.55	42.95	40.50	42.90	42.75	41.87	42414	17.76	267	-	-
PNCINFRA	EQ	29-Jun-2021	245.50	247.45	264.40	246.70	259.50	260.15	256.69	3070910	7882.77	43893	926172	30.16
PODDARHOUS	EQ	29-Jun-2021	181.40	176.15	186.15	175.00	175.00	179.05	182.42	15368	28.03	584	8162	53.11
PODDARMENT	EQ	29-Jun-2021	269.35	272.80	274.95	260.10	262.55	263.05	265.56	55058	146.21	2239	34032	61.81
POKARNA	EQ	29-Jun-2021	327.90	331.00	343.30	331.00	337.00	336.25	337.05	203155	684.74	8268	115417	56.81
POLYCAB	EQ	29-Jun-2021	1948.55	1957.00	1981.00	1940.00	1948.00	1947.60	1959.30	110313	2161.36	10400	43441	39.38
POLYMED	EQ	29-Jun-2021	1005.85	1009.95	1020.00	985.70	1016.05	1004.35	1001.08	352056	3524.36	24840	151878	43.14
POLYPLEX	EQ	29-Jun-2021	1332.45	1331.95	1340.05	1314.00	1319.60	1321.80	1325.44	44606	591.23	4557	18227	40.86
PONNIERODE	EQ	29-Jun-2021	318.70	337.00	350.55	332.45	350.55	350.55	348.20	366672	1276.74	5577	149492	40.77
POWERGRID	EQ	29-Jun-2021	231.85	232.60	237.90	231.65	236.25	236.00	235.11	34362892	80791.85	142144	20529836	59.74
POWERINDIA	EQ	29-Jun-2021	1823.00	1839.00	1839.00	1802.00	1809.95	1805.90	1818.98	7422	135.00	1372	3677	49.54
POWERMECH	EQ	29-Jun-2021	703.90	716.00	756.95	714.50	739.95	736.40	736.27	352883	2598.17	20882	116746	33.08
PPAP	EQ	29-Jun-2021	223.00	223.00	231.80	223.00	228.75	228.05	228.61	53775	122.94	2635	26280	48.87
PPL	EQ	29-Jun-2021	184.25	184.00	187.80	180.05	185.00	184.65	186.09	154155	286.87	4827	75417	48.92
PRAENG	EQ	29-Jun-2021	11.45	11.80	11.80	11.25	11.30	11.35	11.46	111004	12.72	295	78530	70.75
PRAJIND	BE	29-Jun-2021	374.70	378.00	385.00	364.00	369.80	366.90	375.77	675705	2539.11	18696	-	-
PRAKASH	EQ	29-Jun-2021	77.20	77.75	78.15	75.30	76.80	76.10	76.30	1169665	892.42	9281	628102	53.70
PRAKASHSTL	BE	29-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	192928	2.60	40	-	-
PRAXIS	EQ	29-Jun-2021	45.10	46.80	47.35	45.40	47.35	47.35	46.73	36161	16.90	376	30426	84.14
PRECAM	EQ	29-Jun-2021	78.10	78.55	79.95	76.40	78.45	77.40	78.01	169264	132.05	2862	86383	51.03
PRECOT	EQ	29-Jun-2021	227.70	229.00	230.15	216.45	224.90	223.80	221.90	14544	32.27	530	8867	60.97
PRECWIRE	EQ	29-Jun-2021	227.40	227.55	239.40	226.15	235.90	233.05	232.92	81184	189.10	4527	38842	47.84
PREMEXPLN	EQ	29-Jun-2021	152.30	159.70	160.90	152.50	157.30	158.20	156.66	181259	283.96	2831	94628	52.21
PREMIER	BE	29-Jun-2021	3.70	3.75	3.80	3.55	3.70	3.70	3.67	16239	0.60	27	-	-
PREMIERPOL	EQ	29-Jun-2021	54.95	55.10	57.05	53.90	54.60	54.70	55.31	51611	28.55	809	26020	50.42
PRESSMN	EQ	29-Jun-2021	28.75	29.35	30.00	28.30	28.85	28.75	29.20	229646	67.06	1648	123267	53.68
PRESTIGE	EQ	29-Jun-2021	289.40	290.00	296.20	287.50	291.00	291.15	292.68	669686	1960.01	16896	307202	45.87
PRICOLLTD	EQ	29-Jun-2021	94.75	95.00	100.85	94.35	98.60	98.70	98.07	3130699	3070.39	18305	1408103	44.98
PRIMESECU	EQ	29-Jun-2021	59.55	61.80	61.80	57.95	59.05	60.45	60.00	119269	71.56	955	84186	70.58
PRINCEPIPE	EQ	29-Jun-2021	697.75	698.00	719.00	698.00	702.50	703.10	708.09	542384	3840.56	23635	201131	37.08
PRIVISCL	EQ	29-Jun-2021	1099.25	1087.00	1120.00	1087.00	1107.70	1105.55	1108.63	25022	277.40	4582	10855	43.38
PROINDIA	EQ	29-Jun-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	159	0.01	5	159	100.00
PROLIFE	SM	29-Jun-2021	97.60	92.75	98.80	92.75	93.10	95.95	94.88	9000	8.54	3	6000	66.67
PROZONINTU	BE	29-Jun-2021	30.75	29.25	32.25	29.25	32.25	32.25	31.07	1496777	464.99	4127	-	-
PRSMJOHNSN	EQ	29-Jun-2021	130.60	131.00	131.90	130.00	130.20	130.30	130.73	105554	137.99	1665	70995	67.26
PSB	EQ	29-Jun-2021	21.60	21.65	21.75	21.05	21.15	21.10	21.34	1077467	229.93	2248	525875	48.81
PSPPROJECT	EQ	29-Jun-2021	414.95	417.85	420.60	412.20	412.20	414.70	414.84	76148	315.89	2474	58115	76.32
PSUBNKBEES	EQ	29-Jun-2021	28.12	28.40	28.40	27.58	27.70	27.68	27.93	1735487	484.80	2088	1237600	71.31
PTC	EQ	29-Jun-2021	103.45	103.45	104.90	103.00	103.75	103.65	103.95	800237	831.86	8092	516440	64.54
PTL	EQ	29-Jun-2021	53.90	54.90	54.90	54.20	54.75	54.50	54.64	388653	212.37	2869	297209	76.47
PULZ	SM	29-Jun-2021	14.60	13.90	15.30	13.90	15.30	15.30	14.37	12000	1.72	3	8000	66.67
PUNJABCHEM	EQ	29-Jun-2021	1274.55	1309.00	1309.00	1255.00	1260.00	1262.80	1270.80	16570	210.57	2990	10214	61.64
PUNJLLOYD	BZ	29-Jun-2021	2.40	2.40	2.40	2.30	2.30	2.30	2.31	603138	13.94	382	-	-
PURVA	EQ	29-Jun-2021	87.05	87.05	89.00	85.50	85.50	85.75	87.14	170822	148.85	2755	80183	46.94
PVR	EQ	29-Jun-2021	1374.35	1374.00	1377.00	1345.55	1353.00	1353.85	1358.10	346141	4700.94	16099	99388	28.71
QGOLDHALF	EQ	29-Jun-2021	2026.95	2029.00	2029.00	2023.00	2024.00	2024.00	2024.23	372	7.53	35	321	86.29
QNIFTY	EQ	29-Jun-2021	1641.97	1638.95	1638.95	1634.00	1634.00	1634.00	1636.49	6	0.10	4	3	50.00
QUESS	EQ	29-Jun-2021	840.95	845.65	846.00	822.00	826.05	825.95	832.23	186668	1553.51	9401	161845	86.70
QUICKHEAL	EQ	29-Jun-2021	272.35	272.40	278.00	268.15	271.00	269.85	273.13	408158	1114.81	12401	118584	29.05
RADAAN	BE	29-Jun-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	2915	0.05	4	-	-
RADICO	EQ	29-Jun-2021	777.55	778.00	781.35	762.10	770.00	766.00	770.31	346928	2672.43	19602	161780	46.63
RADIOCITY	EQ	29-Jun-2021	26.70	26.70	26.75	26.25	26.30	26.30	26.41	517238	136.59	1615	305697	59.10
RAILTEL	EQ	29-Jun-2021	144.40	144.50	145.70	142.00	142.40	142.45	143.56	957141	1374.12	11872	589810	61.62
RAIN	EQ	29-Jun-2021	192.10	192.90	196.50	191.50	192.60	192.80	194.17	2522604	4898.08	20010	774249	30.69
RAJESHEXPO	EQ	29-Jun-2021	571.80	575.65	579.10	568.00	572.90	571.05	573.44	211544	1213.08	12886	22538	10.65
RAJMET	BE	29-Jun-2021	142.00	141.00	143.50	136.10	143.50	142.30	138.04	2832	3.91	56	-	-
RAJRATAN	EQ	29-Jun-2021	1323.90	1329.90	1329.90	1265.00	1292.10	1297.60	1295.03	23517	304.55	2787	13006	55.30
RAJRAYON	BZ	29-Jun-2021	0.35	0.30	0.35	0.30	0.35	0.35	0.31	190396	0.59	72	-	-
RAJSREESUG	BE	29-Jun-2021	28.60	29.80	30.00	29.80	30.00	30.00	29.98	89638	26.88	389	-	-
RAJTV	EQ	29-Jun-2021	45.60	49.25	54.70	49.15	54.70	54.70	52.79	728730	384.69	7788	217798	29.89
RALLIS	EQ	29-Jun-2021	327.80	328.50	328.75	323.00	324.70	325.25	326.74	257588	841.64	7733	100139	38.88
RAMANEWS	EQ	29-Jun-2021	20.00	20.05	20.25	19.60	19.70	19.70	19.88	137186	27.27	638	95948	69.94
RAMASTEEL	EQ	29-Jun-2021	118.95	116.00	124.85	116.00	124.85	124.85	123.77	102907	127.37	912	77163	74.98
RAMCOCEM	EQ	29-Jun-2021	1037.55	1037.00	1042.00	1028.00	1034.10	1035.90	1033.38	185312	1914.98	4747	116404	62.82
RAMCOIND	EQ	29-Jun-2021	280.30	281.90	284.50	277.00	277.90	277.85	281.01	111690	313.86	3378	67099	60.08
RAMCOSYS	EQ	29-Jun-2021	599.05	605.00	629.90	605.00	617.00	615.30	619.08	425754	2635.75	13424	133780	31.42
RAMKY	BE	29-Jun-2021	157.40	165.15	165.25	160.50	165.25	165.25	164.99	94391	155.74	322	-	-
RANASUG	EQ	29-Jun-2021	27.35	28.70	28.70	28.70	28.70	28.70	28.70	415073	119.13	320	415073	100.00
RANEENGINE	EQ	29-Jun-2021	304.25	309.70	325.00	302.45	305.15	307.20	312.19	24137	75.35	1562	5281	21.88
RANEHOLDIN	EQ	29-Jun-2021	627.90	638.60	667.00	632.55	663.95	657.10	653.43	68913	450.30	4438	33208	48.19
RATNAMANI	EQ	29-Jun-2021	2035.25	2044.80	2045.90	2017.40	2040.00	2034.15	2035.27	24077	490.03	2124	20073	83.37
RAYMOND	EQ	29-Jun-2021	413.90	416.00	425.00	409.25	412.30	411.30	415.43	498482	2070.83	11911	110032	22.07
RBL	EQ	29-Jun-2021	898.15	898.15	939.10	892.20	925.00	930.50	921.15	21243	195.68	2206	11892	55.98
RBLBANK	EQ	29-Jun-2021	214.70	215.50	216.10	210.70	211.90	211.85	212.94	5266622	11214.98	30138	1263342	23.99
RCF	EQ	29-Jun-2021	80.60	81.15	83.60	81.05	82.10	82.20	82.34	4658348	3835.75	22092	1302132	27.95
RCOM	EQ	29-Jun-2021	4.25	4.05	4.45	4.05	4.20	4.15	4.25	404889174	17203.21	80734	89865312	22.20
RECLTD	EQ	29-Jun-2021	142.55	142.75	144.50	142.25	143.15	143.00	143.41	3458225	4959.57	21588	963448	27.86
RECLTD	N2	29-Jun-2021	1200.01	1205.00	1205.00	1200.01	1200.01	1200.01	1200.76	100	1.20	2	100	100.00
RECLTD	N6	29-Jun-2021	1320.00	1319.99	1319.99	1319.99	1319.99	1319.99	1319.99	5	0.07	2	5	100.00
RECLTD	N9	29-Jun-2021	1305.00	1304.90	1304.90	1285.10	1285.10	1285.10	1286.68	576	7.41	11	400	69.44
RECLTD	NG	29-Jun-2021	1450.00	1413.77	1413.77	1413.77	1413.77	1413.77	1413.77	95	1.34	2	95	100.00
RECLTD	NI	29-Jun-2021	1194.00	1199.99	1199.99	1180.28	1194.00	1194.00	1190.45	867	10.32	17	865	99.77
REDINGTON	EQ	29-Jun-2021	265.70	265.70	268.45	261.15	263.45	262.85	263.56	336310	886.39	22899	252507	75.08
REFEX	EQ	29-Jun-2021	159.15	160.00	169.00	160.00	162.55	162.05	164.16	528348	867.32	9421	213076	40.33
RELAXO	EQ	29-Jun-2021	1171.90	1178.30	1185.00	1145.10	1149.95	1153.10	1167.76	219128	2558.90	14998	84599	38.61
RELCAPITAL	EQ	29-Jun-2021	25.65	24.40	26.90	24.40	25.40	25.25	26.00	38604064	10037.60	46412	10646743	27.58
RELIANCE	EQ	29-Jun-2021	2086.00	2089.50	2109.00	2084.10	2090.00	2087.80	2091.92	12526981	262054.56	267376	6733274	53.75
RELIANCEP1	E1	29-Jun-2021	1467.20	1469.90	1485.00	1458.00	1466.50	1467.45	1471.88	527993	7771.40	19901	369616	70.00
RELIGARE	EQ	29-Jun-2021	125.15	125.80	129.30	124.35	124.50	125.15	126.17	2046267	2581.69	8966	940726	45.97
RELINFRA	BE	29-Jun-2021	87.35	90.50	91.70	89.90	91.70	91.70	91.16	950761	866.67	3681	-	-
REMSONSIND	EQ	29-Jun-2021	241.45	248.50	248.50	225.00	225.00	227.10	235.50	29308	69.02	1079	16327	55.71
RENUKA	EQ	29-Jun-2021	35.75	37.50	37.50	37.50	37.50	37.50	37.50	998838	374.56	1768	998838	100.00
REPCOHOME	EQ	29-Jun-2021	375.15	377.70	380.00	371.00	375.00	375.00	375.65	231995	871.48	10244	142484	61.42
REPL	EQ	29-Jun-2021	254.20	255.00	257.70	246.00	248.75	247.50	251.49	30249	76.07	995	18469	61.06
REPRO	EQ	29-Jun-2021	362.55	365.00	368.55	360.10	365.00	365.10	363.50	6689	24.31	366	3125	46.72
RESPONIND	EQ	29-Jun-2021	145.65	145.65	147.45	145.00	145.10	145.40	145.99	12967	18.93	496	9373	72.28
REVATHI	EQ	29-Jun-2021	693.35	693.05	703.85	686.30	700.00	689.70	695.13	4054	28.18	476	2363	58.29
RGL	EQ	29-Jun-2021	561.45	565.00	580.00	555.00	572.00	567.20	567.74	38973	221.26	6802	6259	16.06
RHFL	BE	29-Jun-2021	5.75	5.50	6.00	5.50	6.00	6.00	5.67	5433526	308.04	2966	-	-
RHFL	N4	29-Jun-2021	231.89	231.89	245.00	231.89	240.00	240.00	235.33	560	1.32	7	550	98.21
RHFL	N6	29-Jun-2021	231.00	232.10	232.10	231.50	231.50	231.50	231.96	400	0.93	8	400	100.00
RHFL	N8	29-Jun-2021	189.00	201.00	201.00	201.00	201.00	201.00	201.00	21	0.04	4	21	100.00
RICOAUTO	EQ	29-Jun-2021	46.15	46.20	47.15	45.70	46.25	46.00	46.30	546733	253.14	2886	273119	49.95
RIIL	EQ	29-Jun-2021	802.45	798.70	813.70	790.00	791.00	793.60	799.63	404352	3233.33	14688	102088	25.25
RITES	EQ	29-Jun-2021	276.65	281.00	281.00	275.35	276.50	276.55	278.09	480834	1337.17	9382	168365	35.02
RKDL	EQ	29-Jun-2021	12.25	12.05	12.35	11.90	11.95	11.90	12.07	58838	7.10	276	32353	54.99
RKEC	EQ	29-Jun-2021	95.40	96.00	98.00	94.00	96.00	95.20	96.41	77699	74.91	621	53542	68.91
RKFORGE	EQ	29-Jun-2021	647.45	643.00	655.20	640.00	650.00	648.30	649.09	74803	485.54	6051	49819	66.60
RMCL	BZ	29-Jun-2021	3.10	3.20	3.20	3.00	3.15	3.10	3.08	82087	2.53	96	-	-
RML	EQ	29-Jun-2021	365.35	368.90	380.95	364.15	367.95	366.05	371.10	52665	195.44	2495	18966	36.01
RNAVAL	BZ	29-Jun-2021	5.75	5.50	6.00	5.50	5.50	5.50	5.67	15008140	850.78	6148	-	-
ROHLTD	EQ	29-Jun-2021	81.65	82.95	84.60	80.40	81.00	80.90	82.05	63558	52.15	1288	37583	59.13
ROLLT	EQ	29-Jun-2021	3.00	3.00	3.10	2.85	2.95	2.95	2.94	284721	8.37	323	181880	63.88
ROLTA	EQ	29-Jun-2021	7.85	7.60	8.20	7.50	8.20	8.20	7.95	3106078	247.02	5776	1398899	45.04
ROML	EQ	29-Jun-2021	91.25	91.25	92.85	90.30	90.35	90.95	91.76	9418	8.64	196	5990	63.60
ROSSARI	EQ	29-Jun-2021	1212.70	1213.00	1220.45	1194.20	1199.45	1198.05	1205.60	59843	721.47	5808	24570	41.06
ROSSELLIND	EQ	29-Jun-2021	160.45	160.00	168.90	158.05	160.50	161.40	163.24	1036350	1691.70	13026	517045	49.89
ROUTE	EQ	29-Jun-2021	1696.80	1687.00	1719.00	1681.00	1688.00	1687.45	1696.15	130224	2208.80	8807	41851	32.14
RPGLIFE	EQ	29-Jun-2021	448.45	446.05	457.80	445.30	451.60	447.85	450.71	20436	92.11	1466	8666	42.41
RPOWER	BE	29-Jun-2021	14.30	14.10	15.00	14.10	15.00	15.00	14.53	41572639	6039.24	33495	-	-
RPPINFRA	EQ	29-Jun-2021	66.25	66.30	67.40	65.95	66.80	66.35	66.53	98527	65.55	1216	56953	57.80
RPPL	SM	29-Jun-2021	135.10	134.00	136.95	128.60	133.20	133.20	132.86	25000	33.21	25	17000	68.00
RPSGVENT	EQ	29-Jun-2021	533.00	539.95	588.80	536.95	578.00	573.85	570.83	346722	1979.19	12330	136863	39.47
RSSOFTWARE	BE	29-Jun-2021	35.80	35.35	37.55	34.65	37.55	37.50	36.36	43097	15.67	352	-	-
RSWM	EQ	29-Jun-2021	271.45	273.00	277.70	266.50	268.10	270.65	271.96	77019	209.46	1071	57452	74.59
RSYSTEMS	EQ	29-Jun-2021	146.65	147.85	163.25	146.75	156.65	157.50	156.89	657685	1031.85	12427	194289	29.54
RTNINDIA	BE	29-Jun-2021	40.20	42.20	42.20	42.20	42.20	42.20	42.20	200169	84.47	480	-	-
RTNPOWER	EQ	29-Jun-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	1625577	125.17	1279	1625577	100.00
RUBYMILLS	EQ	29-Jun-2021	235.90	237.00	241.10	230.90	235.00	236.00	237.05	19211	45.54	1058	10901	56.74
RUCHI	EQ	29-Jun-2021	1136.35	1191.40	1193.15	1181.05	1193.15	1193.15	1192.67	32905	392.45	964	31256	94.99
RUCHINFRA	BE	29-Jun-2021	8.90	9.20	9.20	8.65	9.05	9.05	9.06	209416	18.97	449	-	-
RUCHIRA	EQ	29-Jun-2021	91.30	91.85	92.80	88.80	89.85	89.40	90.24	82518	74.47	1631	47257	57.27
RUPA	EQ	29-Jun-2021	482.15	483.75	484.00	478.10	481.25	481.50	481.16	109547	527.09	3129	54671	49.91
RUSHIL	BE	29-Jun-2021	248.45	258.00	260.85	246.00	260.85	260.85	250.35	534653	1338.51	274	-	-
RVHL	EQ	29-Jun-2021	20.85	21.10	21.10	20.00	20.15	20.15	20.29	37378	7.58	266	28135	75.27
RVNL	EQ	29-Jun-2021	32.55	32.75	33.50	32.55	32.80	32.85	32.99	10139559	3345.46	20263	3478871	34.31
S&SPOWER	BE	29-Jun-2021	22.55	23.45	23.50	22.50	23.15	23.15	23.26	977	0.23	14	-	-
SABEVENTS	BE	29-Jun-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	2690	0.07	10	-	-
SADBHAV	EQ	29-Jun-2021	79.90	79.45	93.30	78.55	89.30	89.45	88.25	9236039	8150.83	51319	3982509	43.12
SADBHIN	EQ	29-Jun-2021	30.95	30.95	36.50	30.20	35.15	35.10	34.45	10728466	3695.66	22274	5817074	54.22
SAFARI	EQ	29-Jun-2021	645.30	645.30	664.00	645.30	658.00	655.85	656.46	6193	40.65	1072	3378	54.55
SAGARDEEP	BE	29-Jun-2021	55.85	55.85	57.60	53.10	55.90	55.95	55.13	33386	18.41	194	-	-
SAGCEM	EQ	29-Jun-2021	1132.65	1147.70	1147.70	1100.00	1116.75	1107.65	1116.40	47528	530.60	4643	33689	70.88
SAIL	EQ	29-Jun-2021	133.20	133.20	133.85	129.25	130.25	130.30	131.40	31437450	41308.10	96002	6869561	21.85
SAKAR	EQ	29-Jun-2021	142.70	142.70	148.00	142.45	145.00	145.50	145.25	28777	41.80	950	15823	54.98
SAKHTISUG	BE	29-Jun-2021	16.55	17.30	17.35	17.20	17.35	17.35	17.34	369653	64.09	661	-	-
SAKSOFT	EQ	29-Jun-2021	525.80	534.00	540.00	524.00	528.00	526.30	531.89	78477	417.41	6660	44935	57.26
SAKUMA	EQ	29-Jun-2021	10.25	10.30	11.25	10.30	11.25	11.25	11.03	1892185	208.64	2062	1331437	70.37
SALASAR	EQ	29-Jun-2021	695.75	703.00	714.00	697.95	702.20	700.90	703.97	82904	583.62	3381	40985	49.44
SALONA	EQ	29-Jun-2021	148.50	146.35	147.80	136.00	137.50	141.35	143.56	6546	9.40	241	4508	68.87
SALSTEEL	BE	29-Jun-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	124693	7.92	157	-	-
SALZERELEC	EQ	29-Jun-2021	156.50	158.00	162.45	158.00	162.45	161.00	160.36	149749	240.14	3585	92442	61.73
SAMBHAAV	BE	29-Jun-2021	3.70	3.55	3.70	3.55	3.70	3.65	3.61	62998	2.27	147	-	-
SANCO	BE	29-Jun-2021	10.90	10.70	10.95	10.40	10.75	10.60	10.66	16735	1.78	69	-	-
SANDESH	EQ	29-Jun-2021	806.20	807.55	820.00	800.50	820.00	819.60	811.41	744	6.04	123	436	58.60
SANDHAR	EQ	29-Jun-2021	242.65	246.85	246.85	241.45	245.00	245.45	244.65	16654	40.74	1355	10147	60.93
SANGAMIND	EQ	29-Jun-2021	107.90	107.20	109.30	104.20	105.20	105.25	106.72	40980	43.74	592	27214	66.41
SANGHIIND	EQ	29-Jun-2021	54.75	55.40	55.40	54.05	54.20	54.15	54.55	340077	185.52	2899	214608	63.11
SANGHVIMOV	EQ	29-Jun-2021	199.80	201.50	206.80	199.50	201.60	201.60	202.47	219438	444.29	9454	95552	43.54
SANGINITA	EQ	29-Jun-2021	22.65	22.50	22.95	22.15	22.45	22.35	22.53	28905	6.51	158	23687	81.95
SANOFI	EQ	29-Jun-2021	7624.95	7631.00	7660.00	7601.00	7618.95	7619.65	7626.82	17428	1329.20	5439	13573	77.88
SANWARIA	BZ	29-Jun-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.88	2152648	18.99	644	-	-
SARDAEN	BE	29-Jun-2021	649.20	654.90	659.95	641.05	650.00	648.15	646.39	17239	111.43	505	-	-
SAREGAMA	BE	29-Jun-2021	2955.80	3080.00	3103.55	3014.95	3090.00	3087.75	3085.44	35089	1082.65	2216	-	-
SARLAPOLY	EQ	29-Jun-2021	36.80	37.40	37.40	35.50	35.50	35.70	36.20	428364	155.07	2536	251423	58.69
SARVESHWAR	SM	29-Jun-2021	25.90	28.45	28.45	25.90	27.00	27.00	26.67	12800	3.41	8	11200	87.50
SASKEN	EQ	29-Jun-2021	1022.65	1026.60	1035.00	1011.00	1032.00	1022.60	1021.05	17325	176.90	1355	11622	67.08
SASTASUNDR	EQ	29-Jun-2021	288.00	299.95	302.40	290.05	302.40	302.40	300.13	266335	799.34	2710	168844	63.40
SATIA	EQ	29-Jun-2021	91.60	92.45	94.55	89.20	90.70	91.15	91.65	478700	438.71	5975	200567	41.90
SATIN	EQ	29-Jun-2021	89.70	90.60	90.65	87.45	87.90	87.75	88.37	210216	185.77	1951	137421	65.37
SATINPP1	E1	29-Jun-2021	66.80	66.80	67.65	63.50	63.50	64.35	64.68	3413	2.21	45	2907	85.17
SBCL	EQ	29-Jun-2021	136.75	140.80	140.80	125.55	129.80	130.20	133.77	134436	179.84	3675	74276	55.25
SBICARD	EQ	29-Jun-2021	960.20	965.00	978.00	960.65	972.95	974.80	969.53	3329810	32283.35	103062	2112811	63.45
SBIETFIT	EQ	29-Jun-2021	295.40	296.99	298.99	293.00	293.00	293.96	294.14	1546	4.55	101	1207	78.07
SBIETFPB	EQ	29-Jun-2021	185.26	185.00	185.25	183.10	184.53	184.35	184.64	904	1.67	43	699	77.32
SBIETFQLTY	EQ	29-Jun-2021	138.24	138.24	138.70	137.54	138.48	138.48	138.25	4299	5.94	74	3816	88.76
SBILIFE	EQ	29-Jun-2021	1002.10	1000.10	1017.30	995.25	998.00	999.40	1001.83	2486963	24915.24	70998	1537989	61.84
SBIN	EQ	29-Jun-2021	426.75	427.50	428.95	420.55	421.40	421.50	423.98	22275961	94445.11	199410	8437375	37.88
SCAPDVR	EQ	29-Jun-2021	2.25	2.30	2.30	2.15	2.25	2.25	2.19	211320	4.62	232	164454	77.82
SCHAEFFLER	EQ	29-Jun-2021	5653.30	5607.65	5690.10	5450.00	5565.90	5550.30	5542.23	9081	503.29	2940	4518	49.75
SCHAND	EQ	29-Jun-2021	114.90	115.95	117.85	112.15	114.70	115.25	114.43	116282	133.07	1193	81340	69.95
SCHNEIDER	EQ	29-Jun-2021	119.80	120.70	124.20	120.05	120.80	120.65	122.07	564582	689.19	8214	184031	32.60
SCI	EQ	29-Jun-2021	111.40	113.70	113.75	111.00	111.20	111.35	112.25	2577567	2893.29	16380	962269	37.33
SDBL	BE	29-Jun-2021	46.25	46.85	48.05	46.50	47.25	47.50	47.53	111042	52.77	635	-	-
SEAMECLTD	EQ	29-Jun-2021	500.85	503.90	503.90	495.25	495.50	501.45	499.86	24606	123.00	557	22165	90.08
SECURCRED	SM	29-Jun-2021	18.40	18.40	18.40	18.40	18.40	18.40	18.40	600	0.11	1	600	100.00
SECURKLOUD	EQ	29-Jun-2021	90.90	91.85	92.70	90.65	91.50	91.60	91.42	29800	27.24	482	20473	68.70
SELAN	EQ	29-Jun-2021	166.75	166.00	166.00	158.50	159.00	159.50	161.66	112000	181.06	2913	75620	67.52
SEPOWER	BE	29-Jun-2021	7.10	7.30	7.45	7.10	7.45	7.35	7.35	87150	6.41	163	-	-
SEQUENT	EQ	29-Jun-2021	292.20	295.20	336.50	291.20	323.20	323.60	321.97	20717428	66704.40	274507	2595413	12.53
SERVOTECH	SM	29-Jun-2021	16.25	17.00	17.05	17.00	17.05	17.05	17.02	88000	14.98	9	88000	100.00
SESHAPAPER	EQ	29-Jun-2021	185.00	185.45	192.00	183.75	185.00	186.00	188.61	103948	196.05	3153	43935	42.27
SETCO	EQ	29-Jun-2021	22.80	23.00	23.85	22.80	23.60	23.50	23.63	612607	144.73	1060	459491	75.01
SETF10GILT	EQ	29-Jun-2021	206.49	207.00	207.00	205.35	205.99	205.99	206.04	40	0.08	8	39	97.50
SETFGOLD	EQ	29-Jun-2021	4185.10	4198.50	4198.50	4166.45	4167.00	4168.45	4174.41	14496	605.12	1092	12054	83.15
SETFNIF50	EQ	29-Jun-2021	160.72	160.72	160.93	159.91	160.30	160.20	160.26	290895	466.20	1393	194758	66.95
SETFNIFBK	EQ	29-Jun-2021	351.99	351.00	352.00	348.99	350.06	349.93	350.05	43953	153.86	808	29620	67.39
SETFNN50	EQ	29-Jun-2021	400.87	436.90	436.90	398.11	404.00	402.76	402.95	6183	24.91	291	4554	73.65
SETUINFRA	BE	29-Jun-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	114056	1.94	43	-	-
SEYAIND	EQ	29-Jun-2021	66.80	66.25	68.35	65.70	66.00	66.45	67.08	43165	28.95	556	29612	68.60
SFL	EQ	29-Jun-2021	2250.05	2258.80	2268.90	2216.85	2253.25	2244.10	2239.63	10138	227.05	2221	4712	46.48
SGBAPR28I	GB	29-Jun-2021	4734.66	4734.66	4744.90	4725.00	4726.00	4730.11	4728.48	133	6.29	32	114	85.71
SGBAUG24	GB	29-Jun-2021	4711.97	4817.00	4817.00	4692.00	4710.01	4717.51	4709.83	586	27.60	86	419	71.50
SGBAUG27	GB	29-Jun-2021	4800.00	4800.00	4825.00	4720.00	4825.00	4815.92	4788.78	72	3.45	16	62	86.11
SGBAUG28V	GB	29-Jun-2021	4818.09	4810.00	4815.00	4803.00	4813.00	4811.20	4811.39	1097	52.78	167	1089	99.27
SGBDC27VII	GB	29-Jun-2021	4710.00	4710.00	4763.50	4710.00	4763.50	4763.50	4731.90	36	1.70	7	36	100.00
SGBDEC2512	GB	29-Jun-2021	4654.00	4790.00	4790.00	4676.00	4676.00	4676.00	4679.63	32	1.50	11	31	96.88
SGBDEC2513	GB	29-Jun-2021	4719.00	4680.00	4680.00	4650.00	4650.00	4650.00	4660.00	6	0.28	2	6	100.00
SGBDEC25XI	GB	29-Jun-2021	4750.00	4674.00	4674.00	4674.00	4674.00	4674.00	4674.00	10	0.47	1	10	100.00
SGBFEB24	GB	29-Jun-2021	4700.00	4750.00	4763.00	4700.00	4700.00	4702.47	4725.35	194	9.17	36	159	81.96
SGBFEB27	GB	29-Jun-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	5	0.24	1	5	100.00
SGBFEB29XI	GB	29-Jun-2021	4711.35	4711.11	4755.00	4711.11	4755.00	4755.00	4727.50	25	1.18	7	22	88.00
SGBJ28VIII	GB	29-Jun-2021	4700.00	4700.00	4730.00	4700.00	4700.00	4700.76	4701.15	62	2.91	13	46	74.19
SGBJAN26	GB	29-Jun-2021	4720.00	4730.00	4730.00	4661.10	4730.00	4730.00	4680.79	14	0.66	4	14	100.00
SGBJAN27	GB	29-Jun-2021	4730.00	4658.66	4658.66	4658.66	4658.66	4658.66	4658.66	10	0.47	1	10	100.00
SGBJAN29IX	GB	29-Jun-2021	4745.33	4790.00	4790.00	4731.10	4759.79	4752.44	4745.87	112	5.32	46	109	97.32
SGBJAN29X	GB	29-Jun-2021	4747.29	4741.00	4809.00	4741.00	4809.00	4809.00	4764.17	18	0.86	9	18	100.00
SGBJU29III	GB	29-Jun-2021	4743.12	4740.00	4800.00	4711.00	4770.00	4768.50	4751.36	76	3.61	34	63	82.89
SGBJUL25	GB	29-Jun-2021	4735.00	4700.00	4710.00	4697.00	4697.00	4697.00	4700.34	89	4.18	35	69	77.53
SGBJUL28IV	GB	29-Jun-2021	4766.29	4757.00	4764.00	4732.28	4745.00	4745.03	4749.30	418	19.85	43	413	98.80
SGBJUN28	GB	29-Jun-2021	4699.60	4699.60	4715.00	4676.25	4700.00	4700.00	4698.63	214	10.06	35	172	80.37
SGBJUN29II	GB	29-Jun-2021	4700.24	4692.00	4720.00	4685.00	4689.00	4693.14	4703.68	103	4.84	30	87	84.47
SGBMAR24	GB	29-Jun-2021	4710.00	4677.09	4742.00	4660.00	4738.99	4724.41	4704.81	69	3.25	19	48	69.57
SGBMAR25	GB	29-Jun-2021	4710.00	4705.00	4710.00	4662.01	4662.01	4671.80	4680.60	151	7.07	25	130	86.09
SGBMAR28X	GB	29-Jun-2021	4720.00	4720.00	4720.00	4710.00	4710.00	4710.00	4718.00	5	0.24	2	5	100.00
SGBMAY25	GB	29-Jun-2021	4680.00	4763.00	4763.00	4661.00	4700.00	4697.27	4687.94	84	3.94	13	63	75.00
SGBMAY26	GB	29-Jun-2021	4735.00	4709.00	4709.00	4690.00	4690.00	4690.00	4692.81	36	1.69	10	36	100.00
SGBMAY28	GB	29-Jun-2021	4711.68	4700.00	4717.90	4700.00	4717.90	4705.01	4705.21	104	4.89	19	104	100.00
SGBMAY29I	GB	29-Jun-2021	4684.40	4685.00	4695.00	4680.00	4687.00	4685.03	4688.40	771	36.15	110	736	95.46
SGBMR29XII	GB	29-Jun-2021	4707.35	4700.00	4734.90	4699.00	4715.50	4718.52	4707.63	185	8.71	44	148	80.00
SGBN28VIII	GB	29-Jun-2021	4748.72	4705.00	4779.00	4705.00	4750.00	4752.00	4750.17	23	1.09	13	22	95.65
SGBNOV23	GB	29-Jun-2021	4816.00	4802.00	4803.00	4801.00	4802.00	4802.00	4802.00	9	0.43	6	9	100.00
SGBNOV24	GB	29-Jun-2021	4720.05	4747.00	4798.00	4722.00	4725.10	4725.10	4762.17	19	0.90	9	16	84.21
SGBNOV25	GB	29-Jun-2021	4848.00	4675.01	4675.01	4675.01	4675.01	4675.01	4675.01	5	0.23	1	5	100.00
SGBNOV258	GB	29-Jun-2021	4666.00	4675.00	4675.00	4666.00	4666.00	4666.90	4666.90	10	0.47	4	10	100.00
SGBNOV25IX	GB	29-Jun-2021	4703.00	4703.00	4703.00	4703.00	4703.00	4703.00	4703.00	1	0.05	1	1	100.00
SGBNOV26	GB	29-Jun-2021	4690.00	4730.00	4730.00	4720.00	4720.00	4720.00	4726.88	32	1.51	4	32	100.00
SGBOC28VII	GB	29-Jun-2021	4731.33	4731.33	4779.00	4720.00	4720.00	4723.90	4730.23	42	1.99	12	24	57.14
SGBOCT25	GB	29-Jun-2021	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	2	0.10	1	2	100.00
SGBOCT25IV	GB	29-Jun-2021	4680.00	4845.00	4845.00	4840.00	4840.00	4840.00	4842.50	2	0.10	2	2	100.00
SGBOCT26	GB	29-Jun-2021	4901.00	4731.60	4731.60	4674.00	4700.00	4700.00	4689.52	32	1.50	16	32	100.00
SGBOCT27VI	GB	29-Jun-2021	4688.00	4688.00	4688.00	4688.00	4688.00	4688.00	4688.00	1	0.05	1	1	100.00
SGBSEP24	GB	29-Jun-2021	4726.00	4750.00	4750.50	4750.00	4750.50	4750.50	4750.13	20	0.95	3	20	100.00
SGBSEP27	GB	29-Jun-2021	4700.00	4706.00	4706.00	4700.00	4700.00	4700.00	4704.06	16	0.75	4	16	100.00
SGBSEP28VI	GB	29-Jun-2021	4759.18	4700.00	4775.00	4700.00	4735.00	4731.98	4748.45	215	10.21	56	210	97.67
SGL	EQ	29-Jun-2021	11.75	11.95	12.90	11.65	12.90	12.90	12.63	254488	32.13	537	172458	67.77
SHAKTIPUMP	EQ	29-Jun-2021	787.45	792.40	792.50	772.00	776.00	776.30	780.29	90751	708.12	7343	48682	53.64
SHALBY	EQ	29-Jun-2021	172.95	173.50	176.35	169.30	170.50	170.40	172.88	361819	625.53	7854	169871	46.95
SHALPAINTS	EQ	29-Jun-2021	109.05	109.80	112.00	105.25	106.20	105.85	108.20	281039	304.07	4605	147912	52.63
SHANKARA	EQ	29-Jun-2021	434.50	437.90	443.85	433.90	439.25	440.40	439.16	96020	421.68	9741	22641	23.58
SHANTIGEAR	EQ	29-Jun-2021	141.95	142.20	143.10	140.15	140.75	140.90	141.83	10248	14.53	518	5071	49.48
SHARDACROP	EQ	29-Jun-2021	344.15	344.15	346.40	341.75	343.65	343.10	343.22	91096	312.66	8011	52925	58.10
SHARDAMOTR	EQ	29-Jun-2021	521.35	529.00	529.00	504.15	512.00	509.55	512.86	83093	426.15	4168	42125	50.70
SHAREINDIA	EQ	29-Jun-2021	444.35	454.00	479.85	445.05	469.85	469.15	460.21	245913	1131.72	4883	155239	63.13
SHARIABEES	EQ	29-Jun-2021	408.90	411.02	411.33	407.00	410.00	408.66	409.06	354	1.45	39	352	99.44
SHEMAROO	BE	29-Jun-2021	118.30	118.30	124.20	116.65	124.20	124.15	122.21	82468	100.78	740	-	-
SHIL	BE	29-Jun-2021	327.75	329.90	333.00	320.00	327.20	323.70	327.43	23077	75.56	488	-	-
SHILPAMED	EQ	29-Jun-2021	556.95	557.45	557.75	546.10	552.60	551.00	551.57	319757	1763.67	7869	88655	27.73
SHIVAMAUTO	BE	29-Jun-2021	24.05	24.50	24.55	23.60	24.50	24.35	24.30	44154	10.73	185	-	-
SHIVAMILLS	EQ	29-Jun-2021	80.05	84.00	84.05	79.60	83.00	83.35	83.26	84389	70.26	713	58453	69.27
SHIVATEX	EQ	29-Jun-2021	178.20	176.55	179.90	166.70	171.05	170.70	172.99	13431	23.23	797	8768	65.28
SHK	EQ	29-Jun-2021	175.85	177.45	178.80	170.15	171.50	171.30	173.83	425250	739.21	8015	217320	51.10
SHOPERSTOP	EQ	29-Jun-2021	248.65	248.75	254.85	240.30	242.00	243.20	247.59	581482	1439.68	12606	102253	17.58
SHRADHA	EQ	29-Jun-2021	54.35	57.50	57.55	54.30	54.60	54.65	55.73	1394	0.78	47	177	12.70
SHREDIGCEM	EQ	29-Jun-2021	83.00	83.05	83.50	81.00	82.00	81.95	82.44	311976	257.20	3421	191007	61.22
SHREECEM	EQ	29-Jun-2021	28390.20	28399.95	28467.70	28100.30	28218.00	28134.45	28198.28	25900	7303.36	8957	9622	37.15
SHREEPUSHK	EQ	29-Jun-2021	177.55	177.90	179.95	177.00	179.50	179.30	178.66	63522	113.49	4298	26234	41.30
SHREERAMA	EQ	29-Jun-2021	12.35	12.55	12.75	11.85	12.10	12.10	12.17	403342	49.10	1257	257684	63.89
SHRENIK	BE	29-Jun-2021	2.15	2.10	2.15	2.05	2.15	2.10	2.12	582220	12.33	775	-	-
SHREYANIND	EQ	29-Jun-2021	101.60	104.80	106.00	101.75	102.15	101.90	102.75	90145	92.62	1505	44037	48.85
SHREYAS	EQ	29-Jun-2021	183.25	185.20	190.00	183.30	183.30	184.30	185.67	62099	115.30	1076	31618	50.92
SHRIPISTON	BE	29-Jun-2021	919.30	963.00	963.00	919.00	948.95	948.90	944.25	268	2.53	38	-	-
SHRIRAMCIT	EQ	29-Jun-2021	1701.40	1701.40	1718.00	1675.00	1685.00	1678.45	1692.59	27447	464.57	4471	14139	51.51
SHRIRAMEPC	EQ	29-Jun-2021	5.00	5.00	5.00	4.85	5.00	4.95	4.95	977979	48.36	884	693005	70.86
SHUBHLAXMI	SM	29-Jun-2021	15.00	15.00	15.00	15.00	15.00	15.00	15.00	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	29-Jun-2021	9.95	10.15	10.25	9.65	10.10	10.05	9.99	342687	34.22	959	183610	53.58
SHYAMMETL	EQ	29-Jun-2021	378.15	378.15	382.95	362.20	366.00	364.30	371.59	2125937	7899.72	42086	1114773	52.44
SHYAMTEL	EQ	29-Jun-2021	13.20	13.50	13.80	12.75	13.55	13.65	13.42	10331	1.39	111	8910	86.25
SICAGEN	BE	29-Jun-2021	22.00	22.40	22.40	21.80	21.80	21.85	22.03	13205	2.91	81	-	-
SICAL	EQ	29-Jun-2021	15.35	15.50	15.50	14.80	14.90	15.00	15.17	146198	22.18	424	99938	68.36
SIEMENS	EQ	29-Jun-2021	2011.45	2015.80	2024.95	1981.10	1988.10	1992.25	1996.27	186875	3730.53	15433	74532	39.88
SIGIND	EQ	29-Jun-2021	48.90	49.50	53.00	48.90	52.50	52.05	51.85	172729	89.55	1727	79525	46.04
SIGMA	SM	29-Jun-2021	150.75	150.00	150.00	150.00	150.00	150.00	150.00	3000	4.50	1	3000	100.00
SIL	BE	29-Jun-2021	17.10	16.80	17.40	16.50	16.60	16.70	16.84	26062	4.39	87	-	-
SILGO	EQ	29-Jun-2021	40.25	40.25	41.00	39.70	40.60	40.00	40.04	32810	13.14	239	22945	69.93
SILINV	EQ	29-Jun-2021	277.25	273.00	287.00	273.00	278.00	278.20	281.26	20010	56.28	1024	12095	60.44
SILLYMONKS	BE	29-Jun-2021	22.00	21.50	22.00	20.90	21.95	21.10	21.26	1879	0.40	27	-	-
SILVERTUC	SM	29-Jun-2021	76.00	77.00	78.00	74.00	78.00	78.00	75.80	5000	3.79	5	4000	80.00
SIMBHALS	BE	29-Jun-2021	29.50	30.95	30.95	30.90	30.95	30.95	30.94	247482	76.58	543	-	-
SIMPLEXINF	EQ	29-Jun-2021	51.30	53.85	53.85	53.85	53.85	53.85	53.85	116604	62.79	310	116604	100.00
SINTERCOM	EQ	29-Jun-2021	79.35	79.35	79.70	77.50	79.00	77.55	78.01	130315	101.65	109	128903	98.92
SINTEX	BE	29-Jun-2021	4.60	4.75	4.80	4.60	4.75	4.80	4.78	4177129	199.51	2431	-	-
SIRCA	EQ	29-Jun-2021	328.85	334.90	335.35	327.45	332.80	330.80	330.77	30529	100.98	1009	22193	72.69
SIS	EQ	29-Jun-2021	429.90	431.50	431.95	424.50	428.80	427.30	427.58	71744	306.77	3896	43468	60.59
SITINET	BE	29-Jun-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	968707	14.53	783	-	-
SIYSIL	EQ	29-Jun-2021	316.70	317.95	321.95	312.00	314.80	313.85	317.47	40975	130.08	2386	17766	43.36
SJVN	EQ	29-Jun-2021	28.80	29.00	29.00	27.05	27.55	27.40	27.69	5935706	1643.89	10615	3121361	52.59
SKFINDIA	EQ	29-Jun-2021	2578.75	2614.95	2614.95	2535.00	2565.05	2548.90	2556.86	40049	1024.00	7530	20854	52.07
SKIL	BE	29-Jun-2021	3.90	3.75	3.95	3.75	3.75	3.75	3.75	141848	5.32	159	-	-
SKIPPER	EQ	29-Jun-2021	90.20	90.80	92.90	87.05	88.75	87.85	89.98	785417	706.74	7760	405502	51.63
SKMEGGPROD	EQ	29-Jun-2021	88.55	89.10	92.50	86.75	89.25	89.60	90.25	544900	491.77	6243	136414	25.03
SMARTLINK	EQ	29-Jun-2021	109.75	110.45	110.75	106.20	107.45	107.45	108.49	69690	75.61	1357	33580	48.18
SMCGLOBAL	EQ	29-Jun-2021	77.20	77.60	78.80	77.00	77.65	77.80	77.88	139467	108.61	1137	78313	56.15
SMLISUZU	EQ	29-Jun-2021	467.50	470.60	474.70	462.00	463.10	463.15	468.02	18670	87.38	2098	7147	38.28
SMSLIFE	EQ	29-Jun-2021	799.85	801.00	813.90	772.20	775.20	781.40	792.57	51909	411.41	4169	19527	37.62
SMSPHARMA	EQ	29-Jun-2021	174.65	175.00	177.00	172.10	172.75	173.00	174.22	76080	132.54	2282	42971	56.48
SNOWMAN	EQ	29-Jun-2021	53.60	53.75	54.50	53.10	53.20	53.35	53.79	1812347	974.77	8085	559350	30.86
SOBHA	EQ	29-Jun-2021	471.35	473.50	484.50	473.00	479.00	479.10	480.47	246505	1184.37	8154	88923	36.07
SOFTTECH	SM	29-Jun-2021	123.05	116.90	116.90	116.90	116.90	116.90	116.90	6400	7.48	3	6400	100.00
SOLARA	EQ	29-Jun-2021	1702.55	1715.75	1715.80	1672.00	1688.90	1693.75	1691.07	55103	931.83	5754	32804	59.53
SOLARINDS	EQ	29-Jun-2021	1580.40	1580.40	1597.90	1576.10	1587.00	1588.20	1585.76	15339	243.24	4368	8661	56.46
SOMANYCERA	BE	29-Jun-2021	610.00	620.00	620.00	590.00	610.00	610.20	608.56	68033	414.02	2196	-	-
SOMATEX	BE	29-Jun-2021	7.40	7.65	7.65	7.05	7.30	7.05	7.20	21721	1.56	74	-	-
SOMICONVEY	EQ	29-Jun-2021	57.85	58.90	60.70	58.05	60.70	60.70	60.27	48130	29.01	601	35342	73.43
SONACOMS	EQ	29-Jun-2021	347.50	345.00	352.00	340.85	346.25	349.10	346.21	2476272	8573.03	58018	1348986	54.48
SONAMCLOCK	SM	29-Jun-2021	58.35	58.35	58.35	57.90	57.90	57.90	58.07	9000	5.23	3	0	0.00
SONATSOFTW	EQ	29-Jun-2021	711.65	716.95	760.00	711.05	759.70	754.60	746.69	442250	3302.24	19369	208926	47.24
SORILINFRA	EQ	29-Jun-2021	149.50	150.00	152.05	147.05	147.75	147.85	149.41	30676	45.83	829	16232	52.91
SOTL	EQ	29-Jun-2021	1397.40	1429.85	1485.00	1415.95	1437.00	1428.85	1450.05	216949	3145.86	19203	101040	46.57
SOUTHBANK	EQ	29-Jun-2021	13.35	13.45	13.60	13.20	13.35	13.30	13.41	26760585	3587.32	33431	11759477	43.94
SOUTHWEST	EQ	29-Jun-2021	42.00	42.70	43.65	39.90	41.00	41.05	41.87	102495	42.92	706	64657	63.08
SPAL	EQ	29-Jun-2021	224.65	224.65	227.80	220.00	225.00	221.15	222.92	52594	117.24	3148	28478	54.15
SPANDANA	EQ	29-Jun-2021	672.90	681.00	681.90	660.05	662.00	662.45	670.27	58329	390.96	5256	32039	54.93
SPARC	EQ	29-Jun-2021	229.30	229.90	241.55	228.25	236.00	235.15	235.95	1748489	4125.63	20972	398526	22.79
SPECIALITY	EQ	29-Jun-2021	60.75	60.75	63.90	60.05	62.70	62.70	62.43	555784	346.98	5174	159107	28.63
SPENCERS	EQ	29-Jun-2021	79.15	79.55	80.85	78.65	79.05	78.85	79.42	213435	169.51	2291	114534	53.66
SPENTEX	BZ	29-Jun-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.91	108656	0.98	60	-	-
SPIC	EQ	29-Jun-2021	49.45	49.85	50.80	48.30	49.35	48.90	49.61	2332481	1157.05	9134	911209	39.07
SPICEJET	EQ	29-Jun-2021	79.80	82.00	82.70	81.00	82.45	82.25	81.89	21726454	17791.22	76894	7725922	35.56
SPLIL	EQ	29-Jun-2021	42.40	42.10	43.10	41.80	42.65	42.30	42.58	35213	14.99	601	20905	59.37
SPMLINFRA	BE	29-Jun-2021	11.95	11.65	12.45	11.65	12.15	12.20	12.11	47440	5.75	67	-	-
SPTL	BE	29-Jun-2021	5.90	5.65	5.65	5.65	5.65	5.65	5.65	617672	34.90	774	-	-
SREEL	EQ	29-Jun-2021	203.30	203.30	211.35	201.00	205.05	205.05	207.12	18078	37.44	763	8357	46.23
SREIBNPNCD	NJ	29-Jun-2021	440.00	440.00	440.00	440.00	440.00	440.00	440.00	3	0.01	1	3	100.00
SREIBNPNCD	NL	29-Jun-2021	450.00	450.00	450.00	445.00	445.00	445.00	445.07	157	0.70	8	157	100.00
SREIBNPNCD	NO	29-Jun-2021	360.00	399.00	400.00	399.00	400.00	400.00	399.55	11	0.04	3	11	100.00
SREIBNPNCD	NP	29-Jun-2021	405.00	336.10	413.90	336.10	390.00	390.00	367.83	50	0.18	5	25	50.00
SREIBNPNCD	NS	29-Jun-2021	400.80	400.80	400.80	400.80	400.80	400.80	400.80	25	0.10	3	25	100.00
SREIBNPNCD	NT	29-Jun-2021	475.20	380.16	570.24	380.16		570.24	475.20	4	0.02	2	2	50.00
SREIBNPNCD	NU	29-Jun-2021	380.00	380.00	380.00	380.00	380.00	380.00	380.00	100	0.38	1	100	100.00
SREIBNPNCD	NZ	29-Jun-2021	720.00	580.00	600.00	580.00	600.00	598.18	598.18	11	0.07	2	11	100.00
SREIBNPNCD	Y7	29-Jun-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	8	0.03	2	8	100.00
SREINFRA	EQ	29-Jun-2021	14.35	13.90	14.70	13.65	13.65	13.65	13.99	31844745	4455.98	25242	10662596	33.48
SRF	EQ	29-Jun-2021	7118.65	7129.80	7195.95	7059.80	7095.95	7081.90	7121.96	85691	6102.88	14467	31172	36.38
SRHHYPOLTD	EQ	29-Jun-2021	347.10	355.70	360.00	348.15	357.15	355.40	356.17	58575	208.62	2897	29677	50.66
SRIPIPES	EQ	29-Jun-2021	214.85	215.00	221.00	214.00	218.00	218.40	218.36	118924	259.68	3513	44329	37.28
SRPL	BE	29-Jun-2021	38.80	40.40	40.40	37.00	38.00	37.50	37.35	4829	1.80	57	-	-
SRTRANSFIN	EQ	29-Jun-2021	1372.55	1372.40	1396.00	1348.20	1357.00	1357.85	1372.36	1175000	16125.20	37695	357927	30.46
SRTRANSFIN	YH	29-Jun-2021	1015.17	1015.00	1018.00	1015.00	1018.00	1018.00	1015.07	206	2.09	4	206	100.00
SRTRANSFIN	YI	29-Jun-2021	1075.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	2	10	100.00
SRTRANSFIN	YK	29-Jun-2021	1039.95	1037.48	1041.00	1037.48	1041.00	1041.00	1038.38	449	4.66	7	302	67.26
SRTRANSFIN	YL	29-Jun-2021	1060.90	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	2	50	100.00
SRTRANSFIN	YN	29-Jun-2021	1315.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	190	2.55	3	190	100.00
SRTRANSFIN	YO	29-Jun-2021	1035.00	1039.90	1039.90	1022.00	1022.00	1022.00	1024.99	60	0.61	3	60	100.00
SRTRANSFIN	YQ	29-Jun-2021	1064.00	1061.01	1068.00	1061.01	1066.80	1066.80	1061.14	102	1.08	3	101	99.02
SRTRANSFIN	YR	29-Jun-2021	1081.19	1075.00	1075.00	1071.56	1071.56	1071.56	1073.28	20	0.21	2	20	100.00
SRTRANSFIN	YT	29-Jun-2021	1268.00	1268.00	1268.00	1268.00		1268.00	1268.00	50	0.63	1	50	100.00
SRTRANSFIN	YU	29-Jun-2021	1266.00	1270.66	1270.66	1270.66	1270.66	1270.66	1270.66	20	0.25	1	20	100.00
SRTRANSFIN	YV	29-Jun-2021	1035.00	1074.00	1079.00	1045.00	1045.00	1045.00	1072.22	144	1.54	5	129	89.58
SRTRANSFIN	YX	29-Jun-2021	1036.00	1032.15	1032.15	1032.15	1032.15	1032.15	1032.15	50	0.52	1	50	100.00
SRTRANSFIN	YZ	29-Jun-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	3	100	100.00
SRTRANSFIN	Z1	29-Jun-2021	1245.00	1240.00	1245.00	1225.00	1244.05	1244.05	1236.48	150	1.85	6	100	66.67
SRTRANSFIN	Z3	29-Jun-2021	1015.00	1005.00	1025.00	1005.00	1025.00	1025.00	1005.39	510	5.13	2	510	100.00
SRTRANSFIN	Z4	29-Jun-2021	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
SRTRANSFIN	Z5	29-Jun-2021	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	2	100	100.00
SRTRANSFIN	Z6	29-Jun-2021	1079.55	1081.50	1081.50	1081.50	1081.50	1081.50	1081.50	10	0.11	1	10	100.00
SRTRANSFIN	ZA	29-Jun-2021	1170.00	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	100	1.19	2	100	100.00
SRTRANSFIN	ZD	29-Jun-2021	1017.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	102	1.04	4	102	100.00
SRTRANSFIN	ZH	29-Jun-2021	1029.80	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	20	0.21	1	20	100.00
SRTRANSFIN	ZI	29-Jun-2021	1032.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	100	1.04	1	100	100.00
SSWL	EQ	29-Jun-2021	784.20	790.00	846.00	785.95	845.00	839.65	826.01	231630	1913.28	13748	93937	40.55
STAR	EQ	29-Jun-2021	773.25	776.00	782.20	762.60	763.75	764.10	771.41	229139	1767.61	8313	86511	37.75
STARCEMENT	EQ	29-Jun-2021	108.15	109.90	109.95	106.15	107.45	107.10	107.58	230937	248.43	4227	83142	36.00
STARPAPER	EQ	29-Jun-2021	141.95	142.95	146.55	142.00	142.60	142.50	143.73	134262	192.98	3157	47216	35.17
STCINDIA	EQ	29-Jun-2021	113.60	115.80	115.80	110.65	113.20	112.15	114.10	118197	134.86	5345	49680	42.03
STEELCITY	EQ	29-Jun-2021	52.35	54.95	54.95	51.30	51.50	51.70	52.55	39563	20.79	597	28650	72.42
STEELXIND	EQ	29-Jun-2021	57.20	58.05	60.40	57.45	58.00	58.30	58.45	639027	373.49	1219	329573	51.57
STEL	EQ	29-Jun-2021	118.45	119.40	119.40	114.50	115.20	115.30	116.25	49535	57.59	1043	29927	60.42
STERTOOLS	EQ	29-Jun-2021	186.10	186.50	188.20	181.15	183.20	183.25	183.93	102137	187.86	3965	64148	62.81
STLTECH	EQ	29-Jun-2021	265.00	266.30	266.65	260.25	260.85	260.70	262.20	221360	580.40	5964	135107	61.03
STOVEKRAFT	EQ	29-Jun-2021	611.70	611.00	734.00	609.05	729.45	716.50	680.38	1408162	9580.79	59731	389751	27.68
SUBEXLTD	EQ	29-Jun-2021	57.00	57.00	57.95	56.70	57.05	57.10	57.21	6141368	3513.58	18119	1909279	31.09
SUBROS	EQ	29-Jun-2021	310.35	312.45	321.20	305.65	317.40	315.20	315.44	753952	2378.24	19545	100274	13.30
SUDARSCHEM	EQ	29-Jun-2021	684.15	684.25	687.55	672.50	675.00	674.20	678.93	72495	492.19	3926	31633	43.63
SUMEETINDS	BE	29-Jun-2021	6.60	6.90	6.90	6.50	6.85	6.80	6.84	374479	25.62	563	-	-
SUMICHEM	EQ	29-Jun-2021	385.65	387.00	392.00	371.65	372.40	373.25	377.20	649628	2450.41	13199	305889	47.09
SUMIT	EQ	29-Jun-2021	14.00	14.45	15.45	13.75	14.15	13.95	14.65	1350388	197.82	2705	639907	47.39
SUMMITSEC	EQ	29-Jun-2021	682.35	705.00	705.00	655.00	663.00	661.45	675.95	22583	152.65	2301	11642	51.55
SUNCLAYLTD	EQ	29-Jun-2021	3504.30	3475.40	3522.65	3425.00	3440.00	3439.15	3462.67	3591	124.34	1677	2193	61.07
SUNDARAM	BE	29-Jun-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	84512	1.86	167	-	-
SUNDARMFIN	EQ	29-Jun-2021	2665.15	2627.85	2675.00	2627.85	2674.75	2668.60	2668.04	7238	193.11	1436	4089	56.49
SUNDARMHLD	EQ	29-Jun-2021	75.10	75.95	77.80	74.70	76.00	75.90	76.49	525434	401.89	4401	269838	51.36
SUNDRMBRAK	EQ	29-Jun-2021	431.05	439.70	443.60	425.00	430.00	427.10	431.95	9550	41.25	1060	3186	33.36
SUNDRMFAST	EQ	29-Jun-2021	808.50	803.00	812.30	792.00	793.10	795.00	800.48	44662	357.51	6900	20486	45.87
SUNFLAG	EQ	29-Jun-2021	83.10	82.70	83.75	80.85	81.15	81.40	82.34	524672	432.02	5891	166159	31.67
SUNPHARMA	EQ	29-Jun-2021	676.30	673.25	681.50	673.10	677.00	677.60	677.35	2937766	19898.98	47406	1249415	42.53
SUNTECK	EQ	29-Jun-2021	307.40	308.70	324.95	303.05	306.00	306.65	313.22	1323104	4144.21	42324	258657	19.55
SUNTV	EQ	29-Jun-2021	538.35	538.50	546.00	533.25	536.30	536.40	539.85	2297703	12404.18	34658	758132	33.00
SUPERHOUSE	EQ	29-Jun-2021	156.45	160.80	163.65	156.65	157.00	157.00	158.94	125784	199.92	3487	62074	49.35
SUPERSPIN	BE	29-Jun-2021	8.20	8.10	8.40	7.80	7.80	7.80	7.85	97740	7.68	214	-	-
SUPPETRO	BE	29-Jun-2021	741.30	746.00	755.00	740.00	744.00	743.55	748.29	48191	360.61	1576	-	-
SUPRAJIT	EQ	29-Jun-2021	284.50	285.65	288.00	280.05	281.00	282.20	283.58	117411	332.96	4568	57677	49.12
SUPREMEENG	BE	29-Jun-2021	37.35	37.95	38.30	36.55	38.20	37.95	37.47	37385	14.01	174	-	-
SUPREMEIND	EQ	29-Jun-2021	2185.20	2195.20	2209.85	2151.00	2175.00	2172.05	2188.41	36973	809.12	6211	20578	55.66
SURANASOL	EQ	29-Jun-2021	11.85	12.15	12.40	12.00	12.15	12.05	12.24	93008	11.38	621	62801	67.52
SURANAT&P	EQ	29-Jun-2021	6.10	6.25	6.40	6.05	6.40	6.40	6.31	216035	13.64	637	166532	77.09
SURANI	SM	29-Jun-2021	19.00	19.95	19.95	19.95	19.95	19.95	19.95	8000	1.60	4	6000	75.00
SURYALAXMI	BE	29-Jun-2021	47.35	47.35	49.50	46.50	48.05	49.00	48.92	16091	7.87	113	-	-
SURYAROSNI	EQ	29-Jun-2021	553.75	555.00	558.40	532.00	539.90	538.25	540.73	271195	1466.44	10094	122408	45.14
SURYODAY	EQ	29-Jun-2021	222.55	224.00	224.00	220.65	221.20	221.25	221.79	79166	175.58	2579	43900	55.45
SUTLEJTEX	EQ	29-Jun-2021	56.50	56.50	56.90	55.30	55.85	55.60	55.98	89271	49.98	688	61586	68.99
SUULD	EQ	29-Jun-2021	550.55	577.50	578.05	570.50	578.05	578.05	577.38	25097	144.91	381	18665	74.37
SUVEN	EQ	29-Jun-2021	89.80	89.80	90.55	88.50	89.05	88.95	89.66	336049	301.29	3534	226971	67.54
SUVENPHAR	EQ	29-Jun-2021	472.95	471.35	477.25	468.05	477.25	475.85	473.83	148232	702.37	6679	83643	56.43
SUVIDHAA	EQ	29-Jun-2021	25.75	26.30	26.60	24.55	26.45	26.05	25.50	255943	65.28	747	196402	76.74
SUZLON	EQ	29-Jun-2021	7.85	8.00	8.00	7.60	7.70	7.65	7.85	45136919	3543.54	46923	22083004	48.92
SVLL	SM	29-Jun-2021	94.00	94.00	94.00	94.00	94.00	94.00	94.00	1000	0.94	1	1000	100.00
SWANENERGY	EQ	29-Jun-2021	142.95	142.60	144.30	141.50	142.50	142.90	142.90	128466	183.58	6943	25616	19.94
SWARAJENG	EQ	29-Jun-2021	1905.10	1930.00	1994.00	1902.00	1919.00	1913.20	1943.11	104259	2025.87	11490	47336	45.40
SWELECTES	EQ	29-Jun-2021	223.50	225.00	233.95	221.00	230.70	230.25	229.70	56740	130.33	2065	34021	59.96
SWSOLAR	EQ	29-Jun-2021	263.60	267.00	273.70	261.00	262.85	262.45	268.18	4958538	13297.61	54959	1926024	38.84
SYMPHONY	EQ	29-Jun-2021	1030.75	1038.75	1047.00	1030.00	1039.85	1037.60	1037.97	107290	1113.64	10672	46474	43.32
SYNGENE	EQ	29-Jun-2021	584.15	584.00	586.00	580.00	585.00	584.05	583.95	250799	1464.53	12756	178101	71.01
TAINWALCHM	EQ	29-Jun-2021	73.65	73.05	79.80	73.05	77.00	76.95	78.58	58294	45.81	850	21406	36.72
TAJGVK	EQ	29-Jun-2021	137.50	142.25	143.30	138.00	138.45	138.60	140.51	423063	594.43	8221	129824	30.69
TAKE	EQ	29-Jun-2021	63.35	63.90	64.80	63.35	63.70	63.80	63.96	1979276	1265.86	9370	733070	37.04
TALBROAUTO	EQ	29-Jun-2021	275.55	277.05	280.60	268.15	273.50	274.25	276.58	33961	93.93	1712	18293	53.86
TANLA	BE	29-Jun-2021	803.00	820.00	820.00	771.10	801.00	800.95	803.28	79780	640.86	3629	-	-
TANTIACONS	BZ	29-Jun-2021	7.15	7.40	7.45	6.80	6.80	6.90	7.14	22265	1.59	110	-	-
TARACHAND	SM	29-Jun-2021	39.00	39.50	39.50	39.50	39.50	39.50	39.50	2000	0.79	1	2000	100.00
TARAPUR	BE	29-Jun-2021	5.50	5.50	5.50	5.25	5.50	5.45	5.43	64896	3.52	43	-	-
TARC	EQ	29-Jun-2021	32.20	32.50	38.15	31.00	36.45	36.30	35.64	8451072	3011.77	21589	3167443	37.48
TARMAT	EQ	29-Jun-2021	65.70	65.70	66.20	62.60	64.45	63.70	63.82	79378	50.66	1150	41953	52.85
TASTYBITE	EQ	29-Jun-2021	16442.85	16700.00	17600.00	16600.00	17098.00	17130.20	17200.81	13102	2253.65	5894	3160	24.12
TATACAPHSG	N2	29-Jun-2021	1070.00	1041.01	1042.17	1041.01	1042.17	1042.17	1041.51	50	0.52	3	50	100.00
TATACAPHSG	N4	29-Jun-2021	1049.08	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	241	2.53	1	241	100.00
TATACAPHSG	N6	29-Jun-2021	1100.00	1080.00	1081.00	1072.01	1080.00	1080.00	1075.78	290	3.12	8	200	68.97
TATACAPHSG	N8	29-Jun-2021	1076.00	1078.10	1078.10	1078.10	1078.10	1078.10	1078.10	74	0.80	1	74	100.00
TATACAPHSG	NB	29-Jun-2021	1194.00	1130.11	1130.11	1130.11	1130.11	1130.11	1130.11	20	0.23	2	10	50.00
TATACHEM	EQ	29-Jun-2021	721.90	725.00	730.80	716.80	720.20	720.60	724.67	1521271	11024.27	30092	355262	23.35
TATACOFFEE	EQ	29-Jun-2021	183.35	185.10	189.00	184.55	185.50	185.75	186.52	4588800	8558.95	32252	1237341	26.96
TATACOMM	EQ	29-Jun-2021	1290.45	1292.00	1305.00	1275.50	1281.05	1287.95	1296.39	170173	2206.11	6831	86720	50.96
TATACONSUM	EQ	29-Jun-2021	765.65	766.40	771.90	755.85	761.05	758.05	762.18	1506378	11481.38	50164	702844	46.66
TATAELXSI	EQ	29-Jun-2021	3826.20	3850.00	4020.00	3831.30	4006.55	4002.95	3938.84	573811	22601.48	52952	217986	37.99
TATAINVEST	EQ	29-Jun-2021	1125.10	1132.40	1132.50	1113.10	1118.65	1121.90	1120.93	25374	284.42	2611	14317	56.42
TATAMETALI	EQ	29-Jun-2021	1138.50	1138.55	1144.75	1106.00	1118.65	1115.90	1127.80	91800	1035.32	5845	34085	37.13
TATAMOTORS	EQ	29-Jun-2021	342.80	342.65	346.50	339.60	342.30	341.55	343.24	22462297	77099.40	166772	3533086	15.73
TATAMTRDVR	EQ	29-Jun-2021	157.70	158.40	159.75	155.35	157.70	157.80	158.19	1936763	3063.82	14289	930760	48.06
TATAPOWER	EQ	29-Jun-2021	122.55	122.95	124.75	121.75	123.05	122.80	123.24	30981874	38182.10	110349	6071890	19.60
TATASTEEL	EQ	29-Jun-2021	1184.00	1184.50	1192.00	1165.55	1174.25	1172.55	1176.74	7803759	91830.11	152319	1344220	17.23
TATASTLBSL	EQ	29-Jun-2021	91.20	91.20	91.80	90.00	90.25	90.20	90.56	2162329	1958.15	19175	1398973	64.70
TATASTLLP	BE	29-Jun-2021	945.95	954.00	958.00	937.00	942.00	941.30	945.78	17224	162.90	587	-	-
TBZ	EQ	29-Jun-2021	80.20	79.70	81.00	78.10	78.80	78.60	79.60	274155	218.23	3951	133343	48.64
TCFSL	ND	29-Jun-2021	1121.25	1125.99	1130.00	1122.25	1126.00	1126.25	1125.96	1795	20.21	33	1680	93.59
TCFSL	NH	29-Jun-2021	1084.60	1085.10	1085.10	1085.10	1085.10	1085.10	1085.10	10	0.11	1	10	100.00
TCFSL	NJ	29-Jun-2021	1111.00	1159.00	1159.00	1110.00	1112.00	1112.00	1112.17	1625	18.07	33	1615	99.38
TCFSL	NL	29-Jun-2021	1155.00	1155.00	1167.00	1155.00	1167.00	1167.00	1160.33	135	1.57	3	135	100.00
TCFSL	NN	29-Jun-2021	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	19	0.23	1	19	100.00
TCI	EQ	29-Jun-2021	423.30	420.05	427.00	417.20	417.20	419.35	421.61	21763	91.75	1049	13312	61.17
TCIDEVELOP	EQ	29-Jun-2021	379.40	392.85	394.75	379.45	388.00	389.60	388.54	961	3.73	128	419	43.60
TCIEXP	EQ	29-Jun-2021	1436.20	1440.00	1459.80	1395.05	1430.10	1450.90	1427.09	53155	758.57	5278	22113	41.60
TCNSBRANDS	EQ	29-Jun-2021	576.05	575.00	581.15	564.25	575.90	573.70	573.29	79476	455.63	5441	17706	22.28
TCPLPACK	EQ	29-Jun-2021	483.15	500.00	500.00	481.65	481.65	483.00	487.14	2011	9.80	153	916	45.55
TCS	EQ	29-Jun-2021	3336.75	3342.00	3366.30	3326.50	3335.25	3340.85	3344.11	1497322	50072.16	97261	874417	58.40
TDPOWERSYS	EQ	29-Jun-2021	192.80	191.05	196.00	186.45	190.00	190.85	189.58	83509	158.31	2296	58555	70.12
TEAMLEASE	EQ	29-Jun-2021	3607.70	3649.50	3649.50	3575.10	3598.00	3602.90	3608.76	6560	236.73	1386	3539	53.95
TECHIN	BE	29-Jun-2021	5.65	5.60	5.85	5.40	5.50	5.50	5.65	12960	0.73	57	-	-
TECHM	EQ	29-Jun-2021	1105.10	1109.00	1109.40	1083.00	1088.95	1088.15	1095.11	2956332	32375.22	64875	1814876	61.39
TECHNOE	EQ	29-Jun-2021	331.80	337.00	340.00	329.25	335.90	335.35	333.55	96468	321.77	3420	51676	53.57
TEJASNET	BE	29-Jun-2021	173.20	174.90	174.90	170.90	172.00	171.55	172.61	85607	147.76	1200	-	-
TEMBO	BE	29-Jun-2021	191.90	183.65	198.00	183.65	192.00	191.45	191.62	11203	21.47	131	-	-
TERASOFT	EQ	29-Jun-2021	57.05	56.50	59.55	56.10	56.15	56.35	57.40	71170	40.85	1132	35781	50.28
TEXINFRA	EQ	29-Jun-2021	65.70	65.85	68.40	65.65	66.20	66.00	66.78	95626	63.86	1458	21729	22.72
TEXMOPIPES	EQ	29-Jun-2021	51.65	54.20	54.20	54.20	54.20	54.20	54.20	195659	106.05	756	195635	99.99
TEXRAIL	EQ	29-Jun-2021	36.50	37.35	39.50	36.30	38.20	38.25	38.41	9646990	3705.06	27604	3656980	37.91
TFCILTD	EQ	29-Jun-2021	78.70	80.00	80.00	76.00	76.50	76.45	77.74	444270	345.37	4787	202474	45.57
TFL	BE	29-Jun-2021	4.45	4.40	4.65	4.35	4.40	4.40	4.48	15644	0.70	24	-	-
TGBHOTELS	BE	29-Jun-2021	8.10	8.10	8.50	8.10	8.50	8.50	8.43	35828	3.02	188	-	-
THANGAMAYL	EQ	29-Jun-2021	803.65	814.00	814.00	800.00	800.50	801.15	804.34	13174	105.96	833	8819	66.94
THEINVEST	EQ	29-Jun-2021	105.20	104.90	114.70	104.90	113.00	113.05	111.19	53451	59.43	1175	38033	71.15
THEJO	SM	29-Jun-2021	2563.35	2689.90	2980.00	2689.00	2915.00	2895.90	2882.11	10900	314.15	95	4700	43.12
THEMISMED	EQ	29-Jun-2021	712.50	715.00	715.00	693.75	696.00	700.10	700.37	5766	40.38	546	3979	69.01
THERMAX	EQ	29-Jun-2021	1478.80	1486.20	1488.25	1433.50	1455.00	1442.05	1459.62	17260	251.93	2274	8610	49.88
THOMASCOOK	EQ	29-Jun-2021	65.80	68.75	69.05	65.50	65.80	65.85	67.61	2469942	1669.92	14590	1505422	60.95
THOMASCOTT	BE	29-Jun-2021	15.40	15.40	16.15	15.40	16.15	16.15	16.15	4431	0.72	20	-	-
THYROCARE	EQ	29-Jun-2021	1308.60	1320.00	1344.00	1307.35	1324.50	1322.85	1323.14	2204410	29167.37	73789	825162	37.43
TI	EQ	29-Jun-2021	39.50	39.90	40.05	37.50	38.00	38.10	38.86	294549	114.47	1712	195590	66.40
TIDEWATER	EQ	29-Jun-2021	12130.55	12200.00	12545.00	12100.05	12350.00	12318.40	12340.82	6927	854.85	2699	3325	48.00
TIIL	EQ	29-Jun-2021	483.80	484.00	490.00	466.50	473.95	471.15	479.85	50003	239.94	3323	27886	55.77
TIINDIA	EQ	29-Jun-2021	1161.50	1173.25	1173.25	1140.85	1154.85	1152.80	1154.43	23482	271.08	2523	15248	64.93
TIJARIA	EQ	29-Jun-2021	9.75	9.90	9.90	9.30	9.40	9.30	9.42	137443	12.94	234	100956	73.45
TIL	BE	29-Jun-2021	180.95	181.90	185.00	177.10	179.00	179.00	179.49	2645	4.75	59	-	-
TIMESGTY	EQ	29-Jun-2021	53.75	55.55	55.55	52.00	52.20	52.80	53.76	14067	7.56	302	5765	40.98
TIMETECHNO	EQ	29-Jun-2021	84.70	85.35	90.80	84.75	89.50	89.30	89.12	3490134	3110.31	25172	1576728	45.18
TIMKEN	EQ	29-Jun-2021	1474.90	1479.00	1554.95	1450.75	1488.00	1490.40	1515.41	274956	4166.72	23260	50308	18.30
TINPLATE	EQ	29-Jun-2021	221.35	222.50	226.55	218.25	220.05	220.15	222.81	978609	2180.40	21141	308037	31.48
TIPSINDLTD	BE	29-Jun-2021	1305.05	1365.00	1370.30	1350.00	1370.30	1370.30	1369.81	16634	227.85	645	-	-
TIRUMALCHM	EQ	29-Jun-2021	134.10	135.20	136.55	133.20	134.90	135.10	135.00	715397	965.77	5959	287944	40.25
TIRUPATIFL	BE	29-Jun-2021	30.00	29.25	31.00	29.25	31.00	31.00	30.10	536	0.16	4	-	-
TITAN	EQ	29-Jun-2021	1728.05	1735.80	1746.00	1721.25	1730.00	1731.60	1732.66	1236704	21427.85	45102	326152	26.37
TMRVL	BE	29-Jun-2021	18.00	18.70	18.90	18.50	18.90	18.90	18.85	36263	6.83	180	-	-
TNPETRO	EQ	29-Jun-2021	116.85	125.00	127.50	120.10	122.15	121.60	123.05	4467253	5496.91	38469	1983388	44.40
TNPL	EQ	29-Jun-2021	158.70	159.30	161.20	151.20	153.00	152.50	155.55	415095	645.68	10006	211270	50.90
TNTELE	BE	29-Jun-2021	6.95	6.95	7.25	6.95	7.25	7.25	7.19	20545	1.48	77	-	-
TOKYOPLAST	EQ	29-Jun-2021	103.30	105.00	105.95	100.30	102.10	101.60	101.78	21548	21.93	379	12021	55.79
TORNTPHARM	EQ	29-Jun-2021	2936.05	2933.00	2948.75	2888.00	2922.00	2922.25	2914.74	192105	5599.36	13479	86507	45.03
TORNTPOWER	EQ	29-Jun-2021	452.40	454.00	456.15	446.60	454.10	454.85	452.74	698402	3161.96	13990	198881	28.48
TOTAL	EQ	29-Jun-2021	48.90	49.40	53.50	48.30	51.25	51.95	52.17	177822	92.77	1543	112510	63.27
TOUCHWOOD	EQ	29-Jun-2021	88.10	83.60	89.65	83.50	87.20	86.85	85.56	10056	8.60	263	4503	44.78
TPLPLASTEH	EQ	29-Jun-2021	236.80	237.05	244.65	236.40	243.50	242.10	239.46	14883	35.64	573	7285	48.95
TRANSWIND	SM	29-Jun-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
TREEHOUSE	BE	29-Jun-2021	10.15	10.60	10.65	10.60	10.65	10.65	10.65	36081	3.84	88	-	-
TREJHARA	EQ	29-Jun-2021	55.95	55.90	57.00	55.00	56.05	56.00	55.98	33049	18.50	542	18637	56.39
TRENT	EQ	29-Jun-2021	881.35	879.00	881.00	856.10	861.05	862.65	867.98	324166	2813.68	9670	135539	41.81
TRF	EQ	29-Jun-2021	140.55	142.15	168.65	139.10	162.45	162.90	160.77	1797516	2889.85	21467	402788	22.41
TRIDENT	EQ	29-Jun-2021	16.50	16.50	16.60	16.20	16.30	16.25	16.39	8339231	1366.67	21151	5368443	64.38
TRIGYN	EQ	29-Jun-2021	121.15	122.00	133.25	120.05	131.45	131.10	128.99	550643	710.25	6037	209276	38.01
TRIL	EQ	29-Jun-2021	32.60	33.45	33.45	31.90	32.00	32.05	32.41	310406	100.62	1727	206034	66.38
TRITURBINE	EQ	29-Jun-2021	118.60	120.00	124.80	120.00	123.15	123.35	122.71	1000769	1228.02	15395	266348	26.61
TRIVENI	EQ	29-Jun-2021	202.50	204.90	209.00	198.35	203.50	203.35	204.97	2359874	4837.04	26220	734078	31.11
TTKHLTCARE	EQ	29-Jun-2021	662.10	672.80	684.05	663.00	670.10	671.90	674.86	32640	220.27	3642	16434	50.35
TTKPRESTIG	EQ	29-Jun-2021	9048.75	9190.00	9466.60	9109.05	9240.00	9306.45	9298.45	59213	5505.89	9405	22389	37.81
TTL	BE	29-Jun-2021	63.60	64.10	64.10	63.00	63.15	63.30	63.42	3913	2.48	67	-	-
TTML	BE	29-Jun-2021	40.50	42.50	42.50	42.50	42.50	42.50	42.50	364688	154.99	1014	-	-
TV18BRDCST	EQ	29-Jun-2021	42.80	42.60	44.60	42.60	43.45	43.40	43.58	12502169	5448.11	19715	2916475	23.33
TVSELECT	EQ	29-Jun-2021	163.10	164.55	165.00	159.95	161.40	161.00	162.71	46532	75.71	1213	27395	58.87
TVSMOTOR	EQ	29-Jun-2021	621.55	623.90	624.65	611.00	613.80	612.30	615.33	560987	3451.91	9707	185751	33.11
TVSSRICHAK	EQ	29-Jun-2021	2109.90	2105.00	2131.35	2070.35	2080.00	2078.35	2099.77	12931	271.52	2235	7839	60.62
TVTODAY	EQ	29-Jun-2021	300.25	301.00	303.65	294.00	299.80	300.05	299.72	165339	495.56	3868	80545	48.72
TVVISION	BE	29-Jun-2021	2.05	1.95	2.15	1.95	2.15	2.15	2.14	44900	0.96	9	-	-
TWL	EQ	29-Jun-2021	69.10	69.50	77.25	69.25	73.30	73.20	73.55	10017867	7367.80	53569	2675737	26.71
UBL	EQ	29-Jun-2021	1429.75	1430.30	1457.15	1420.00	1451.50	1449.25	1446.93	1645261	23805.76	42116	727019	44.19
UCALFUEL	EQ	29-Jun-2021	189.55	194.70	206.50	193.15	196.00	195.25	199.58	1039879	2075.36	19057	309586	29.77
UCOBANK	EQ	29-Jun-2021	15.30	15.35	15.35	14.90	14.95	14.95	15.05	17939303	2699.71	23371	6466667	36.05
UFLEX	EQ	29-Jun-2021	475.10	476.75	484.00	475.15	476.50	477.45	478.54	196121	938.51	7228	82370	42.00
UFO	EQ	29-Jun-2021	94.00	93.50	97.45	93.25	94.25	94.50	94.98	1366768	1298.20	11867	561154	41.06
UGARSUGAR	EQ	29-Jun-2021	32.65	32.90	34.25	32.85	34.25	34.25	33.97	2839732	964.80	6894	1591170	56.03
UJAAS	BE	29-Jun-2021	3.15	3.15	3.25	3.10	3.20	3.15	3.18	734193	23.33	920	-	-
UJJIVAN	EQ	29-Jun-2021	209.40	211.50	211.50	207.20	208.40	207.85	208.97	353314	738.30	4896	170554	48.27
UJJIVANSFB	EQ	29-Jun-2021	31.70	31.95	31.95	31.05	31.15	31.15	31.39	2237533	702.28	8380	1292085	57.75
ULTRACEMCO	EQ	29-Jun-2021	6869.45	6875.00	6880.00	6799.50	6820.00	6824.70	6822.06	235008	16032.39	36743	135157	57.51
UMANGDAIRY	EQ	29-Jun-2021	78.05	78.25	78.45	77.15	78.00	77.80	77.83	19766	15.38	703	11377	57.56
UMESLTD	BE	29-Jun-2021	4.40	4.40	4.60	4.20	4.45	4.30	4.32	47119	2.04	116	-	-
UNICHEMLAB	EQ	29-Jun-2021	321.30	321.30	327.00	320.00	320.65	321.50	322.87	37316	120.48	2303	19382	51.94
UNIDT	EQ	29-Jun-2021	321.30	326.80	330.00	318.75	324.80	324.65	325.33	15079	49.06	920	10194	67.60
UNIENTER	EQ	29-Jun-2021	130.05	130.10	133.65	130.05	131.50	131.90	132.15	31029	41.00	1131	14255	45.94
UNIINFO	SM	29-Jun-2021	18.80	19.50	19.50	18.10	18.10	18.10	18.57	6000	1.11	3	4000	66.67
UNIONBANK	EQ	29-Jun-2021	39.35	39.50	39.85	39.00	39.30	39.20	39.46	17872837	7052.06	23031	5541217	31.00
UNITECH	BZ	29-Jun-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	1132419	32.84	871	-	-
UNITEDTEA	EQ	29-Jun-2021	335.85	339.50	339.50	327.05	328.00	328.45	330.23	2920	9.64	194	2132	73.01
UNIVASTU	EQ	29-Jun-2021	45.00	43.25	45.75	43.25	45.25	44.50	44.53	10552	4.70	150	6655	63.07
UNIVCABLES	EQ	29-Jun-2021	198.95	200.70	208.85	195.30	202.00	202.70	204.04	349648	713.44	7546	164458	47.04
UNIVPHOTO	EQ	29-Jun-2021	302.25	298.00	298.00	273.95	294.00	294.00	293.67	31956	93.85	388	25600	80.11
UPL	EQ	29-Jun-2021	809.10	810.00	817.95	799.30	805.50	805.40	808.25	2509072	20279.58	52879	757094	30.17
URJA	EQ	29-Jun-2021	7.95	8.00	8.10	7.70	7.85	7.75	7.84	3153005	247.09	7490	1955299	62.01
URJAPP	X1	29-Jun-2021	3.05	2.90	3.10	2.90	3.05	3.00	2.98	131504	3.92	177	131499	100.00
USHAMART	EQ	29-Jun-2021	58.60	58.90	59.75	55.30	57.10	56.60	57.75	2275279	1313.97	9518	1277517	56.15
UTIAMC	EQ	29-Jun-2021	868.80	869.70	869.70	850.30	858.00	857.70	857.97	414151	3553.28	10006	300330	72.52
UTIBANKETF	EQ	29-Jun-2021	35.13	35.40	35.40	34.81	35.05	34.86	35.13	2601	0.91	136	1710	65.74
UTINEXT50	EQ	29-Jun-2021	40.21	40.40	40.42	39.81	40.20	40.04	40.18	3869	1.55	80	3583	92.61
UTINIFTETF	EQ	29-Jun-2021	1652.16	1695.60	1695.60	1629.95	1654.90	1650.32	1651.20	325	5.37	66	174	53.54
UTISENSETF	EQ	29-Jun-2021	553.65	570.00	570.00	548.70	552.23	552.09	552.36	247	1.36	59	207	83.81
UTISXN50	EQ	29-Jun-2021	44.88	44.88	45.80	44.00	44.93	44.92	44.97	547	0.25	47	469	85.74
UTTAMSTL	EQ	29-Jun-2021	5.60	5.85	5.85	5.35	5.35	5.35	5.68	25971539	1475.26	3168	13465836	51.85
UTTAMSUGAR	EQ	29-Jun-2021	260.55	270.70	286.60	268.00	286.60	286.60	280.34	2050266	5747.66	29933	529964	25.85
V2RETAIL	EQ	29-Jun-2021	128.55	128.15	128.15	121.25	122.80	122.85	124.92	72539	90.62	1430	47098	64.93
VADILALIND	EQ	29-Jun-2021	984.10	997.90	997.90	972.35	988.00	988.60	980.16	18007	176.50	4165	7844	43.56
VAIBHAVGBL	EQ	29-Jun-2021	804.65	809.00	809.00	791.00	798.50	795.35	798.92	111519	890.95	7280	68571	61.49
VAISHALI	EQ	29-Jun-2021	41.15	41.30	45.25	40.60	44.45	44.55	44.49	1152221	512.63	5425	600887	52.15
VAKRANGEE	EQ	29-Jun-2021	43.60	43.45	43.90	42.40	42.70	42.60	43.11	2015624	868.91	7687	1478910	73.37
VALIANTORG	EQ	29-Jun-2021	1493.10	1493.10	1567.00	1477.40	1552.60	1552.75	1534.30	68994	1058.58	6066	35741	51.80
VARDHACRLC	EQ	29-Jun-2021	47.30	47.35	49.20	47.10	47.40	47.75	48.21	172617	83.22	1188	110913	64.25
VARDMNPOLY	EQ	29-Jun-2021	21.05	21.40	21.90	20.50	21.20	21.10	21.37	51033	10.91	350	31918	62.54
VARROC	EQ	29-Jun-2021	368.95	370.00	372.90	368.00	369.95	368.65	370.22	74575	276.09	3257	38810	52.04
VASCONEQ	EQ	29-Jun-2021	20.30	20.30	21.20	20.25	20.50	20.70	20.66	473069	97.73	1038	329436	69.64
VASWANI	EQ	29-Jun-2021	13.45	13.20	13.55	13.10	13.10	13.20	13.34	51047	6.81	201	35218	68.99
VBL	EQ	29-Jun-2021	729.35	734.00	736.50	722.50	727.00	724.65	728.17	304765	2219.22	10695	189820	62.28
VCL	SM	29-Jun-2021	37.10	37.50	37.50	36.50	36.50	36.50	36.72	15000	5.51	5	9000	60.00
VEDL	EQ	29-Jun-2021	267.75	266.60	269.70	264.30	266.10	266.50	266.62	7641687	20374.19	50564	3398271	44.47
VENKEYS	EQ	29-Jun-2021	3408.75	3428.05	3720.00	3352.80	3597.00	3599.45	3595.65	699518	25152.21	76772	89796	12.84
VENUSREM	EQ	29-Jun-2021	368.30	386.70	386.70	374.95	386.70	386.70	385.20	115521	444.99	1700	67430	58.37
VERTOZ	EQ	29-Jun-2021	191.60	192.00	194.45	188.45	189.95	189.10	191.64	172096	329.81	2644	34187	19.87
VESUVIUS	EQ	29-Jun-2021	1091.15	1090.10	1118.70	1089.00	1109.00	1106.40	1107.56	19508	216.06	2009	11583	59.38
VETO	EQ	29-Jun-2021	130.95	132.95	133.00	128.90	130.90	130.00	130.28	27965	36.43	807	16835	60.20
VGUARD	EQ	29-Jun-2021	268.50	269.80	270.50	263.45	266.90	266.75	266.81	749053	1998.54	10120	487055	65.02
VHL	EQ	29-Jun-2021	2498.65	2520.05	2525.75	2475.00	2490.00	2483.25	2486.87	428	10.64	200	244	57.01
VICEROY	BZ	29-Jun-2021	3.90	3.90	4.05	3.75	4.00	3.85	3.84	87991	3.38	185	-	-
VIDHIING	EQ	29-Jun-2021	212.50	213.60	216.00	212.50	215.00	214.80	214.31	62648	134.26	2166	41926	66.92
VIJIFIN	BE	29-Jun-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	33317	0.53	108	-	-
VIKASECO	BE	29-Jun-2021	2.15	2.20	2.20	2.05	2.10	2.05	2.08	2745855	57.08	1786	-	-
VIKASLIFE	EQ	29-Jun-2021	3.00	2.85	3.05	2.85	2.85	2.85	2.87	46421299	1330.70	13699	22488300	48.44
VIKASPROP	EQ	29-Jun-2021	2.55	2.60	3.00	2.50	2.90	2.90	2.85	10210504	291.09	5149	4441869	43.50
VIKASWSP	EQ	29-Jun-2021	7.10	7.25	7.40	6.95	7.00	7.00	7.09	933142	66.19	956	715006	76.62
VIMTALABS	EQ	29-Jun-2021	249.80	257.00	257.00	250.20	252.00	252.70	253.12	42861	108.49	1931	22458	52.40
VINATIORGA	EQ	29-Jun-2021	1838.40	1829.90	1863.00	1826.15	1855.00	1855.70	1848.05	60274	1113.89	4504	33177	55.04
VINDHYATEL	EQ	29-Jun-2021	1208.45	1220.00	1260.90	1190.05	1229.90	1228.75	1233.78	61129	754.20	5260	27442	44.89
VINEETLAB	EQ	29-Jun-2021	56.15	61.00	67.35	61.00	67.35	67.35	65.14	243988	158.94	1468	128258	52.57
VINYLINDIA	EQ	29-Jun-2021	146.00	147.25	153.35	145.25	147.75	147.85	149.97	204275	306.35	4055	65596	32.11
VIPCLOTHNG	EQ	29-Jun-2021	16.90	16.75	17.70	16.60	17.60	17.50	17.33	203387	35.25	513	139561	68.62
VIPIND	EQ	29-Jun-2021	384.20	385.80	391.10	382.50	386.75	386.85	386.91	296472	1147.08	6528	176323	59.47
VIPULLTD	BE	29-Jun-2021	34.35	34.35	36.05	33.25	36.05	36.05	35.96	367430	132.12	215	-	-
VISAKAIND	EQ	29-Jun-2021	692.40	696.70	704.90	685.10	688.90	690.50	697.46	78714	549.00	7501	39380	50.03
VISASTEEL	BE	29-Jun-2021	10.05	10.15	10.55	9.65	10.55	10.55	10.26	107230	11.00	169	-	-
VISHAL	EQ	29-Jun-2021	65.75	70.40	72.30	63.70	68.20	68.25	68.65	2776130	1905.69	11563	1235134	44.49
VISHNU	EQ	29-Jun-2021	512.20	519.00	537.80	516.05	537.80	537.80	535.94	12594	67.50	439	8902	70.68
VISHWARAJ	EQ	29-Jun-2021	148.40	150.00	151.90	145.70	147.90	146.90	148.50	339294	503.84	3946	76156	22.45
VIVIDHA	BE	29-Jun-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	686466	6.52	483	-	-
VIVIMEDLAB	BE	29-Jun-2021	27.70	26.35	26.35	26.35	26.35	26.35	26.35	199896	52.67	943	-	-
VLSFINANCE	EQ	29-Jun-2021	158.75	158.75	167.95	158.25	161.15	162.70	163.25	399039	651.45	6361	198463	49.74
VMARCIND	SM	29-Jun-2021	33.25	34.55	34.55	32.10	32.10	32.70	33.25	30000	9.97	10	24000	80.00
VMART	EQ	29-Jun-2021	2851.65	2863.80	2863.80	2801.00	2824.00	2814.95	2834.25	10305	292.07	2672	3734	36.23
VOLTAMP	EQ	29-Jun-2021	1425.10	1432.25	1448.95	1400.05	1412.00	1409.50	1422.09	15368	218.55	4191	7982	51.94
VOLTAS	EQ	29-Jun-2021	1042.55	1048.00	1051.50	984.35	1028.00	1028.40	1038.08	2482160	25766.85	42254	1745611	70.33
VRLLOG	EQ	29-Jun-2021	276.65	277.50	282.45	273.65	275.05	275.60	277.44	127128	352.71	4645	27484	21.62
VSSL	EQ	29-Jun-2021	232.95	233.00	238.00	227.50	228.15	229.05	231.88	275563	638.97	12270	94332	34.23
VSTIND	EQ	29-Jun-2021	3624.15	3624.30	3662.20	3602.00	3606.00	3607.75	3634.33	7240	263.13	1633	3130	43.23
VSTTILLERS	EQ	29-Jun-2021	1977.30	1980.00	1993.15	1903.95	1934.00	1943.50	1960.89	20949	410.79	3966	12621	60.25
VTL	EQ	29-Jun-2021	1388.15	1391.00	1415.00	1361.25	1373.00	1367.55	1386.41	34673	480.71	4083	14376	41.46
WABAG	EQ	29-Jun-2021	345.40	347.40	364.90	343.50	360.05	361.10	356.80	868306	3098.14	18305	331853	38.22
WABCOINDIA	EQ	29-Jun-2021	6854.30	6900.00	6900.00	6801.10	6807.10	6820.65	6841.32	3547	242.66	1164	1896	53.45
WALCHANNAG	EQ	29-Jun-2021	83.85	84.55	86.20	82.65	82.75	83.05	84.44	315028	266.00	5454	133832	42.48
WANBURY	BE	29-Jun-2021	94.90	90.20	90.20	90.20	90.20	90.20	90.20	14701	13.26	87	-	-
WATERBASE	EQ	29-Jun-2021	122.15	123.00	126.45	121.70	122.25	122.35	123.59	392071	484.55	5999	83323	21.25
WEALTH	BE	29-Jun-2021	144.65	140.00	142.00	137.45	142.00	142.00	138.99	2032	2.82	5	-	-
WEBELSOLAR	EQ	29-Jun-2021	58.65	61.40	61.55	61.00	61.55	61.55	61.51	252883	155.56	488	243250	96.19
WEIZMANIND	EQ	29-Jun-2021	57.80	57.80	60.60	56.40	58.85	58.25	58.91	38875	22.90	589	13674	35.17
WELCORP	EQ	29-Jun-2021	141.80	145.00	148.70	142.10	144.70	144.00	145.14	3979506	5775.76	27417	1728130	43.43
WELENT	EQ	29-Jun-2021	111.10	112.00	112.00	110.00	110.85	110.40	110.91	103183	114.44	1942	61854	59.95
WELINV	EQ	29-Jun-2021	579.10	584.00	584.00	526.30	538.00	539.50	546.50	49021	267.90	3390	11386	23.23
WELSPUNIND	EQ	29-Jun-2021	93.95	92.30	95.45	92.30	93.80	93.65	94.42	1890918	1785.43	13732	559434	29.59
WENDT	EQ	29-Jun-2021	3931.20	3921.60	4344.00	3800.00	4120.00	4113.05	4190.59	15593	653.44	2650	5140	32.96
WESTLIFE	EQ	29-Jun-2021	489.45	494.85	510.00	489.65	505.00	505.80	500.50	90684	453.87	4698	44018	48.54
WEWIN	SM	29-Jun-2021	17.65	16.80	18.40	16.80	18.40	18.40	17.60	6000	1.06	2	6000	100.00
WFL	SM	29-Jun-2021	105.55	110.80	110.80	110.80	110.80	110.80	110.80	3200	3.55	2	3200	100.00
WHEELS	EQ	29-Jun-2021	582.90	585.80	585.80	570.05	576.10	575.50	578.64	38194	221.00	1885	17423	45.62
WHIRLPOOL	EQ	29-Jun-2021	2209.05	2215.00	2221.00	2196.50	2220.00	2217.45	2208.69	63635	1405.50	9341	36092	56.72
WILLAMAGOR	EQ	29-Jun-2021	21.10	21.05	21.15	20.80	20.90	20.90	20.97	11344	2.38	67	7969	70.25
WINDMACHIN	EQ	29-Jun-2021	38.65	39.70	39.85	36.40	37.95	37.65	37.88	223925	84.81	813	62765	28.03
WIPL	BE	29-Jun-2021	68.70	66.00	69.85	65.50	69.65	69.65	65.92	551	0.36	13	-	-
WIPRO	EQ	29-Jun-2021	547.40	547.80	553.75	541.00	543.90	542.60	546.44	7927880	43321.23	89944	3271683	41.27
WOCKPHARMA	EQ	29-Jun-2021	538.40	540.00	550.10	524.50	528.00	528.65	535.93	1058287	5671.71	25828	414865	39.20
WONDERLA	EQ	29-Jun-2021	217.85	220.00	224.00	216.00	218.80	218.45	219.63	98010	215.26	5042	41361	42.20
WORTH	EQ	29-Jun-2021	79.95	81.90	82.70	79.25	80.40	80.75	80.73	21357	17.24	340	12792	59.90
WSI	BE	29-Jun-2021	6.40	6.40	6.40	6.40	6.40	6.40	6.40	6	0.00	2	-	-
WSTCSTPAPR	EQ	29-Jun-2021	247.25	249.45	251.20	243.20	245.00	245.50	246.00	264301	650.18	5285	140605	53.20
XCHANGING	EQ	29-Jun-2021	79.95	80.00	84.00	79.35	82.95	82.95	82.79	814630	674.39	7211	312002	38.30
XELPMOC	EQ	29-Jun-2021	306.10	306.10	315.00	301.20	307.50	307.20	308.84	32704	101.00	2866	13920	42.56
XPROINDIA	BE	29-Jun-2021	170.90	163.45	176.90	163.45	174.00	173.55	174.07	7330	12.76	121	-	-
YAARII	BE	29-Jun-2021	102.25	104.00	104.00	102.10	103.00	102.50	103.03	333269	343.38	438	-	-
YESBANK	EQ	29-Jun-2021	13.65	13.65	13.80	13.50	13.55	13.55	13.61	77004331	10477.95	84283	34463311	44.76
ZEEL	EQ	29-Jun-2021	219.15	220.00	220.75	215.45	216.50	216.05	217.87	5941840	12945.49	34725	1706882	28.73
ZEEL	P2	29-Jun-2021	2.00	2.00	2.00	1.95	2.00	1.95	1.96	50676	1.00	242	48164	95.04
ZEELEARN	EQ	29-Jun-2021	16.60	16.75	17.00	16.20	16.35	16.25	16.56	2363297	391.31	3523	1576803	66.72
ZEEMEDIA	EQ	29-Jun-2021	10.90	11.40	11.40	11.40	11.40	11.40	11.40	1199616	136.76	938	1199616	100.00
ZENITHEXPO	BE	29-Jun-2021	88.60	89.00	92.95	84.60	90.70	90.70	87.97	961	0.85	26	-	-
ZENSARTECH	EQ	29-Jun-2021	304.35	305.00	307.60	301.60	303.95	302.90	305.17	579036	1767.05	16018	290821	50.23
ZENTEC	EQ	29-Jun-2021	90.90	90.80	91.40	87.00	87.35	87.30	88.98	402353	358.00	5713	173283	43.07
ZODIACLOTH	EQ	29-Jun-2021	114.05	113.25	116.45	111.15	112.90	112.35	114.10	88456	100.93	2526	57253	64.72
ZODJRDMKJ	BE	29-Jun-2021	33.80	32.75	34.90	32.75	34.30	34.30	33.97	1257	0.43	14	-	-
ZOTA	EQ	29-Jun-2021	195.90	194.00	212.00	193.00	205.50	206.00	205.49	275152	565.41	5759	128565	46.73
ZUARI	EQ	29-Jun-2021	128.65	129.95	130.55	127.40	129.00	128.15	128.62	241444	310.55	4710	89494	37.07
ZUARIGLOB	EQ	29-Jun-2021	124.20	127.80	130.40	125.35	130.40	130.40	129.41	295342	382.21	1991	228224	77.27
ZYDUSWELL	EQ	29-Jun-2021	2083.40	2084.00	2106.00	2060.00	2105.00	2092.60	2080.48	21885	455.31	3053	11749	53.69