nse-sec-bhavdata-full-2021-06-30.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	30-Jun-2021	60.40	61.10	61.95	59.75	60.00	60.15	60.94	158219	96.41	2160	98950	62.54
21STCENMGM	EQ	30-Jun-2021	22.20	22.60	22.60	22.60	22.60	22.60	22.60	659	0.15	5	659	100.00
3IINFOTECH	BE	30-Jun-2021	9.95	10.25	10.25	9.75	9.95	9.85	9.95	10341348	1028.55	9371	-	-
3MINDIA	EQ	30-Jun-2021	24501.80	24505.00	24777.00	24280.00	24445.00	24331.55	24459.06	2972	726.92	1702	1792	60.30
3PLAND	EQ	30-Jun-2021	13.60	13.95	13.95	12.65	12.90	12.95	13.25	34366	4.55	228	24728	71.95
5PAISA	EQ	30-Jun-2021	426.95	426.95	426.95	411.00	418.00	416.75	421.33	24092	101.51	1073	12919	53.62
63MOONS	BE	30-Jun-2021	92.75	92.10	94.25	90.25	90.25	91.50	92.28	46035	42.48	459	-	-
667GS2050	GS	30-Jun-2021	100.00	99.75	100.00	99.50	100.00	99.97	99.83	3154	3.15	14	3154	100.00
676GS2061	GS	30-Jun-2021	99.75	99.60	99.60	99.60	99.60	99.60	99.60	900	0.90	1	900	100.00
719GS2060	GS	30-Jun-2021	112.99	111.99	111.99	111.99	111.99	111.99	111.99	60	0.07	1	60	100.00
772GS2049	GS	30-Jun-2021	116.95	116.85	116.90	116.85	116.90	116.90	116.90	2908	3.40	2	2908	100.00
817GS2044	GS	30-Jun-2021	122.72	119.65	119.65	119.65	119.65	119.65	119.65	60	0.07	1	60	100.00
A2ZINFRA	BE	30-Jun-2021	5.75	5.65	5.90	5.60	5.75	5.75	5.76	370505	21.36	510	-	-
AAATECH	SM	30-Jun-2021	57.55	54.80	55.00	52.20	55.00	55.00	54.39	63000	34.27	20	27000	42.86
AAKASH	EQ	30-Jun-2021	198.05	199.00	200.50	197.00	199.00	199.05	198.59	68245	135.53	572	17010	24.92
AARON	BE	30-Jun-2021	80.45	83.90	83.90	78.00	80.90	79.25	80.18	6149	4.93	114	-	-
AARTIDRUGS	EQ	30-Jun-2021	708.00	712.00	714.00	706.00	708.50	707.50	709.29	148253	1051.54	6562	64510	43.51
AARTIIND	EQ	30-Jun-2021	863.95	869.90	874.10	865.00	873.00	871.75	869.30	588701	5117.58	17251	334847	56.88
AARTISURF	EQ	30-Jun-2021	1358.20	1364.90	1463.00	1358.00	1437.50	1437.80	1427.42	53318	761.07	7009	26664	50.01
AARVEEDEN	BE	30-Jun-2021	22.20	22.95	22.95	21.10	21.45	21.45	21.41	19757	4.23	113	-	-
AARVI	EQ	30-Jun-2021	65.55	67.55	67.55	65.40	66.50	66.45	66.29	26867	17.81	353	19562	72.81
AAVAS	EQ	30-Jun-2021	2698.60	2715.00	2760.40	2652.20	2669.00	2712.40	2723.77	118090	3216.51	13318	83034	70.31
ABAN	BE	30-Jun-2021	43.40	43.75	45.55	43.40	45.55	45.55	45.23	44206	19.99	424	-	-
ABB	EQ	30-Jun-2021	1788.85	1801.00	1857.00	1801.00	1810.00	1808.20	1828.43	248720	4547.67	18019	113945	45.81
ABBOTINDIA	EQ	30-Jun-2021	16537.35	16662.45	16900.50	16498.40	16700.00	16808.90	16704.45	10954	1829.80	4165	4428	40.42
ABCAPITAL	EQ	30-Jun-2021	117.15	119.00	119.00	116.65	116.70	117.25	117.54	1714218	2014.88	12653	759955	44.33
ABFRL	EQ	30-Jun-2021	213.60	213.00	222.80	213.00	216.30	215.75	218.70	3469958	7588.83	28183	885605	25.52
ABMINTLTD	EQ	30-Jun-2021	68.85	68.00	71.60	67.60	70.50	69.40	69.91	12463	8.71	121	7111	57.06
ABSLBANETF	EQ	30-Jun-2021	348.94	341.00	350.19	341.00	346.22	346.33	347.23	126	0.44	19	84	66.67
ABSLNN50ET	EQ	30-Jun-2021	395.28	395.00	395.00	391.55	392.00	392.00	393.35	88	0.35	7	85	96.59
ACC	EQ	30-Jun-2021	2053.05	2052.20	2052.45	2008.05	2016.00	2014.80	2031.44	450373	9149.04	24909	238888	53.04
ACCELYA	EQ	30-Jun-2021	1154.85	1165.00	1174.00	1152.05	1167.05	1164.80	1163.75	90980	1058.78	4336	66727	73.34
ACCORD	SM	30-Jun-2021	17.10	17.95	17.95	17.95	17.95	17.95	17.95	2000	0.36	1	2000	100.00
ACCURACY	EQ	30-Jun-2021	73.60	71.75	73.50	71.00	72.50	72.55	72.54	24394	17.69	301	19732	80.89
ACE	EQ	30-Jun-2021	229.50	231.00	237.65	224.00	226.00	225.60	231.57	840620	1946.66	17146	207829	24.72
ACRYSIL	EQ	30-Jun-2021	658.45	661.50	666.80	622.00	623.00	624.80	644.41	381130	2456.05	23140	125230	32.86
ADANIENT	EQ	30-Jun-2021	1523.55	1539.00	1539.00	1502.70	1507.00	1507.55	1522.90	3256147	49587.90	62996	403439	12.39
ADANIGREEN	BE	30-Jun-2021	1126.30	1120.00	1140.00	1101.55	1115.00	1124.90	1126.83	1856503	20919.70	24470	-	-
ADANIPORTS	EQ	30-Jun-2021	711.00	717.60	717.60	702.10	704.40	703.70	708.27	9100756	64457.54	127848	1698785	18.67
ADANIPOWER	BE	30-Jun-2021	116.30	116.50	117.90	112.50	114.30	113.45	114.33	3724046	4257.70	39223	-	-
ADANITRANS	BE	30-Jun-2021	1115.20	1069.00	1120.00	1059.45	1059.45	1059.45	1062.86	209198	2223.47	18609	-	-
ADFFOODS	EQ	30-Jun-2021	915.20	920.00	924.80	900.60	902.35	904.20	909.25	30552	277.79	4353	15562	50.94
ADL	BE	30-Jun-2021	43.00	44.95	44.95	40.85	40.85	40.90	41.50	10900	4.52	76	-	-
ADORWELD	EQ	30-Jun-2021	665.90	670.00	702.70	664.05	680.00	674.55	683.23	121097	827.37	6144	53870	44.48
ADROITINFO	EQ	30-Jun-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	26912	3.28	91	26912	100.00
ADSL	EQ	30-Jun-2021	63.80	64.00	64.95	62.50	63.00	63.10	63.40	153342	97.21	1682	98537	64.26
ADVANIHOTR	EQ	30-Jun-2021	69.00	70.80	70.80	67.05	67.55	67.90	67.99	19892	13.53	269	10834	54.46
ADVENZYMES	EQ	30-Jun-2021	414.50	416.90	428.80	412.40	415.00	414.50	420.97	420325	1769.43	14192	111826	26.60
AEGISCHEM	EQ	30-Jun-2021	344.75	346.20	348.00	340.05	345.05	343.85	342.95	228352	783.13	8476	97554	42.72
AFFLE	BE	30-Jun-2021	4529.80	4529.00	4550.00	4303.35	4303.35	4303.35	4365.98	142087	6203.50	32844	-	-
AGARIND	EQ	30-Jun-2021	325.95	329.00	340.85	329.00	338.00	337.35	337.96	51155	172.89	1299	37488	73.28
AGCNET	BE	30-Jun-2021	1110.00	1144.00	1151.15	1060.00	1065.10	1067.85	1079.65	5247	56.65	272	-	-
AGRITECH	EQ	30-Jun-2021	46.25	45.10	46.40	45.10	45.45	45.85	45.92	11119	5.11	195	6668	59.97
AGROPHOS	EQ	30-Jun-2021	12.85	13.10	13.50	12.90	13.40	13.35	13.28	117237	15.57	716	30955	26.40
AHLADA	EQ	30-Jun-2021	203.25	215.00	219.00	182.95	192.00	195.00	196.37	237279	465.94	3337	120296	50.70
AHLEAST	EQ	30-Jun-2021	176.20	176.15	177.15	174.05	174.70	175.60	175.43	2018	3.54	87	856	42.42
AHLUCONT	EQ	30-Jun-2021	368.85	371.90	427.00	365.00	412.25	411.45	403.87	447092	1805.66	25850	153326	34.29
AHLWEST	EQ	30-Jun-2021	222.90	226.90	230.00	223.05	223.05	224.00	226.27	9442	21.36	837	3500	37.07
AIAENG	EQ	30-Jun-2021	2149.85	2150.00	2169.00	2083.15	2148.25	2140.15	2123.45	42640	905.44	5046	18115	42.48
AILIMITED	ST	30-Jun-2021	32.60	31.00	31.00	31.00	31.00	31.00	31.00	6000	1.86	2	6000	100.00
AIRAN	EQ	30-Jun-2021	29.25	29.00	30.35	27.50	28.20	27.85	28.69	740810	212.52	4418	405909	54.79
AIROLAM	SM	30-Jun-2021	34.90	34.00	35.00	34.00	35.00	34.65	34.48	12000	4.14	4	12000	100.00
AISL	SM	30-Jun-2021	43.10	43.00	47.25	39.00	47.25	47.20	43.82	33600	14.72	25	7200	21.43
AJANTPHARM	EQ	30-Jun-2021	2085.85	2115.00	2175.00	2100.00	2141.30	2148.70	2145.61	318088	6824.92	30050	60993	19.17
AJMERA	EQ	30-Jun-2021	279.25	279.75	289.75	269.30	271.20	271.65	275.54	406342	1119.62	10409	142120	34.98
AJOONI	BE	30-Jun-2021	59.00	61.45	61.95	59.20	61.95	61.85	61.53	162366	99.91	876	-	-
AKASH	EQ	30-Jun-2021	220.30	225.00	225.00	218.55	218.55	219.70	220.89	77411	170.99	374	75269	97.23
AKG	EQ	30-Jun-2021	27.85	27.30	28.50	27.30	27.70	27.70	27.77	8872	2.46	80	5211	58.74
AKSHARCHEM	EQ	30-Jun-2021	349.80	349.05	353.60	339.55	340.00	342.50	346.74	19540	67.75	1099	12223	62.55
AKSHOPTFBR	BE	30-Jun-2021	8.70	8.90	9.10	8.80	9.10	9.10	9.06	840225	76.11	1051	-	-
AKZOINDIA	EQ	30-Jun-2021	2321.15	2303.20	2378.00	2301.30	2355.00	2354.60	2344.89	30734	720.68	3568	18054	58.74
ALANKIT	EQ	30-Jun-2021	26.00	26.25	27.20	25.55	26.60	26.40	26.41	778324	205.54	3370	415209	53.35
ALBERTDAVD	EQ	30-Jun-2021	489.75	492.10	497.60	486.80	488.00	490.15	492.60	24026	118.35	3299	8242	34.30
ALEMBICLTD	EQ	30-Jun-2021	127.35	127.75	131.00	126.10	126.20	126.25	128.28	872145	1118.78	10697	214036	24.54
ALICON	EQ	30-Jun-2021	564.45	565.00	600.00	565.00	580.00	585.35	586.27	28088	164.67	2096	18066	64.32
ALKALI	EQ	30-Jun-2021	70.05	70.60	72.75	70.15	70.65	70.60	71.37	28020	20.00	696	12455	44.45
ALKEM	EQ	30-Jun-2021	3195.75	3229.15	3244.75	3175.00	3200.00	3199.35	3206.58	116665	3740.95	11787	39340	33.72
ALKYLAMINE	EQ	30-Jun-2021	3594.05	3600.15	3647.95	3580.00	3604.95	3596.40	3615.81	51291	1854.58	9666	25772	50.25
ALLCARGO	EQ	30-Jun-2021	161.20	162.50	163.45	158.15	159.10	159.85	161.12	1213343	1954.99	13029	421075	34.70
ALLSEC	EQ	30-Jun-2021	379.40	389.90	389.90	380.10	385.00	387.85	386.87	17249	66.73	1343	10186	59.05
ALMONDZ	EQ	30-Jun-2021	52.85	53.00	55.45	52.45	55.45	55.45	54.39	40575	22.07	480	31151	76.77
ALOKINDS	EQ	30-Jun-2021	27.65	28.55	28.90	26.65	27.30	27.05	27.76	26792128	7438.36	43177	12420133	46.36
ALPA	BE	30-Jun-2021	57.00	58.00	58.45	56.00	56.65	56.10	57.05	31680	18.07	291	-	-
ALPHAGEO	EQ	30-Jun-2021	301.80	304.90	309.40	300.00	303.00	302.25	303.76	41753	126.83	2470	23446	56.15
ALPSINDUS	BE	30-Jun-2021	3.10	3.00	3.00	2.95	2.95	2.95	2.96	38962	1.15	85	-	-
AMARAJABAT	EQ	30-Jun-2021	745.90	748.00	748.65	743.00	744.95	745.05	745.98	600291	4478.03	20577	282264	47.02
AMBER	EQ	30-Jun-2021	2910.45	2937.00	2971.95	2895.00	2921.00	2926.20	2931.86	105454	3091.76	13378	56592	53.67
AMBICAAGAR	EQ	30-Jun-2021	21.35	21.50	22.40	20.95	22.40	22.40	22.33	95536	21.33	283	81879	85.70
AMBIKCO	EQ	30-Jun-2021	1166.95	1175.35	1192.05	1157.45	1179.00	1180.40	1179.61	20387	240.49	2825	11624	57.02
AMBUJACEM	EQ	30-Jun-2021	344.40	343.55	346.45	339.65	340.20	340.65	343.21	2767540	9498.45	37645	1487770	53.76
AMDIND	EQ	30-Jun-2021	27.65	28.40	28.45	27.00	27.95	27.60	27.83	71227	19.82	458	51841	72.78
AMJLAND	EQ	30-Jun-2021	31.00	31.30	32.60	29.85	31.00	31.30	31.44	279019	87.73	1740	176180	63.14
AMRUTANJAN	EQ	30-Jun-2021	685.40	685.45	708.00	685.45	702.00	701.05	700.34	86828	608.09	6925	37744	43.47
ANANTRAJ	BE	30-Jun-2021	57.70	57.70	60.55	57.60	59.50	59.75	59.36	346771	205.84	1320	-	-
ANDHRACEMT	BE	30-Jun-2021	16.60	17.00	17.00	15.80	15.80	15.80	16.03	2141807	343.25	2949	-	-
ANDHRAPAP	EQ	30-Jun-2021	241.35	244.80	255.00	239.95	254.00	252.40	248.13	84178	208.87	2891	32340	38.42
ANDHRSUGAR	EQ	30-Jun-2021	610.25	624.00	638.00	590.00	591.60	598.00	613.38	1400335	8589.31	42870	361598	25.82
ANGELBRKG	EQ	30-Jun-2021	855.60	861.80	872.45	839.05	860.00	858.10	861.55	242160	2086.34	14294	102263	42.23
ANIKINDS	EQ	30-Jun-2021	22.50	22.95	23.60	22.95	23.60	23.60	23.57	70815	16.69	96	65035	91.84
ANKITMETAL	BE	30-Jun-2021	1.80	1.75	1.85	1.75	1.75	1.75	1.76	81551	1.43	142	-	-
ANMOL	EQ	30-Jun-2021	154.90	166.00	166.00	150.25	153.00	152.95	158.14	28741	45.45	473	5335	18.56
ANSALAPI	BE	30-Jun-2021	8.10	8.20	8.45	7.80	8.40	8.25	8.08	382410	30.90	362	-	-
ANSALHSG	EQ	30-Jun-2021	7.70	8.05	8.05	7.80	8.05	8.00	8.04	1979023	159.07	1070	1562342	78.95
ANUP	EQ	30-Jun-2021	883.90	892.50	893.05	860.00	865.80	865.00	871.90	56637	493.82	3701	38709	68.35
ANURAS	EQ	30-Jun-2021	754.65	759.65	763.95	750.25	759.25	760.00	757.54	298875	2264.10	12173	169805	56.81
APARINDS	EQ	30-Jun-2021	516.90	519.15	520.80	513.10	515.00	516.50	517.10	27853	144.03	1762	15578	55.93
APCL	EQ	30-Jun-2021	339.70	347.00	347.00	339.00	340.10	343.05	342.47	65034	222.72	4667	28081	43.18
APCOTEXIND	EQ	30-Jun-2021	320.90	322.00	328.95	316.00	320.05	321.75	323.43	81634	264.03	5007	45452	55.68
APEX	EQ	30-Jun-2021	282.80	283.20	309.00	281.25	290.95	290.25	296.62	1916338	5684.33	33109	673865	35.16
APLAPOLLO	EQ	30-Jun-2021	1576.35	1580.00	1644.00	1580.00	1630.00	1629.30	1621.11	152882	2478.38	14271	94324	61.70
APLLTD	EQ	30-Jun-2021	986.80	990.00	995.75	982.05	983.10	984.20	988.26	169042	1670.57	5015	97988	57.97
APOLLO	EQ	30-Jun-2021	114.50	116.25	116.85	114.00	114.45	114.40	115.13	148836	171.35	2965	68952	46.33
APOLLOHOSP	EQ	30-Jun-2021	3591.15	3617.00	3659.85	3582.60	3617.70	3619.85	3622.15	1291906	46794.77	77395	310595	24.04
APOLLOPIPE	EQ	30-Jun-2021	1030.90	1039.00	1058.00	1030.00	1055.00	1056.60	1050.42	46585	489.34	2429	34038	73.07
APOLLOTYRE	EQ	30-Jun-2021	226.45	228.55	228.55	223.80	225.00	225.00	226.04	3204644	7243.90	24591	1144692	35.72
APOLSINHOT	EQ	30-Jun-2021	872.70	948.00	948.00	826.10	836.00	834.90	897.17	11062	99.24	1351	3804	34.39
APTECHT	EQ	30-Jun-2021	241.85	244.50	249.30	239.55	241.00	240.35	244.51	373405	913.03	11406	85684	22.95
ARCHIDPLY	BE	30-Jun-2021	35.35	35.95	36.40	34.10	35.70	35.70	35.46	31857	11.30	229	-	-
ARCHIES	EQ	30-Jun-2021	20.20	20.50	20.50	18.20	18.60	18.45	19.25	1635300	314.74	5169	941345	57.56
ARENTERP	EQ	30-Jun-2021	16.10	16.70	16.90	15.50	16.30	16.30	16.36	14945	2.45	102	10224	68.41
ARIES	EQ	30-Jun-2021	145.00	138.00	138.00	132.35	133.25	133.00	135.10	655752	885.90	16194	252232	38.46
ARIHANT	BE	30-Jun-2021	27.00	28.00	28.00	25.70	27.00	27.00	27.07	2075	0.56	24	-	-
ARIHANTCAP	EQ	30-Jun-2021	126.85	126.55	131.05	125.00	126.70	126.70	128.10	40859	52.34	721	31206	76.37
ARIHANTSUP	BE	30-Jun-2021	93.15	93.15	94.30	91.50	93.00	92.95	92.92	12464	11.58	196	-	-
ARMANFIN	EQ	30-Jun-2021	660.75	660.75	679.75	652.80	653.95	655.80	665.74	6013	40.03	1001	3054	50.79
AROGRANITE	EQ	30-Jun-2021	60.30	62.00	70.30	62.00	67.60	67.35	66.96	2589506	1734.00	23704	844737	32.62
ARROWGREEN	BE	30-Jun-2021	171.20	171.00	171.00	162.65	162.65	162.65	164.43	7172	11.79	166	-	-
ARSHIYA	EQ	30-Jun-2021	36.10	36.95	37.90	34.30	34.30	34.30	36.64	801497	293.66	1516	604125	75.37
ARSSINFRA	BE	30-Jun-2021	31.00	31.10	31.40	30.20	31.00	31.00	30.73	7834	2.41	66	-	-
ARTEMISMED	BE	30-Jun-2021	317.00	318.00	330.00	305.00	324.80	326.00	322.01	10919	35.16	138	-	-
ARVEE	BE	30-Jun-2021	113.65	112.00	115.00	108.05	109.00	109.55	109.74	1095	1.20	43	-	-
ARVIND	EQ	30-Jun-2021	78.95	79.00	80.45	78.20	78.65	78.50	79.25	543540	430.74	4208	322012	59.24
ARVINDFASN	EQ	30-Jun-2021	136.50	137.00	140.90	136.50	136.55	137.30	139.04	267256	371.59	4835	149565	55.96
ARVSMART	EQ	30-Jun-2021	105.55	106.70	106.70	104.05	104.15	104.55	105.16	31494	33.12	864	16918	53.72
ASAHIINDIA	EQ	30-Jun-2021	333.60	337.05	350.00	334.15	338.00	336.35	341.80	492825	1684.46	15733	121210	24.59
ASAHISONG	EQ	30-Jun-2021	335.10	340.50	341.00	335.15	337.00	336.60	337.91	8854	29.92	640	5730	64.72
ASAL	EQ	30-Jun-2021	73.10	73.10	76.75	72.20	76.75	76.75	75.83	94254	71.47	1280	63670	67.55
ASALCBR	EQ	30-Jun-2021	486.80	491.20	498.80	481.10	486.90	483.60	491.50	72419	355.94	4948	39187	54.11
ASCOM	SM	30-Jun-2021	30.00	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
ASHAPURMIN	BE	30-Jun-2021	154.90	154.90	158.80	152.20	155.15	154.60	154.30	112133	173.02	552	-	-
ASHIANA	EQ	30-Jun-2021	140.15	139.35	141.00	135.30	135.35	136.60	138.13	83390	115.18	2369	53162	63.75
ASHIMASYN	BE	30-Jun-2021	19.05	19.00	19.90	18.85	18.85	18.85	19.36	39479	7.64	92	-	-
ASHOKA	EQ	30-Jun-2021	108.95	109.35	112.50	107.55	110.45	110.65	110.17	5441426	5994.73	29909	1380804	25.38
ASHOKLEY	EQ	30-Jun-2021	123.55	124.20	124.75	122.05	122.90	122.60	122.96	12928114	15896.08	61042	5072229	39.23
ASIANHOTNR	EQ	30-Jun-2021	89.20	90.00	93.00	89.50	91.65	91.05	91.64	21748	19.93	328	15808	72.69
ASIANPAINT	EQ	30-Jun-2021	3001.50	2999.00	3030.00	2985.65	3002.00	2992.70	3006.53	924522	27796.01	56390	370445	40.07
ASIANTILES	EQ	30-Jun-2021	185.90	186.95	188.90	184.00	185.45	185.65	187.03	410582	767.90	6342	200931	48.94
ASPINWALL	EQ	30-Jun-2021	193.90	199.00	199.00	187.90	191.95	190.30	190.53	8238	15.70	198	6299	76.46
ASTEC	EQ	30-Jun-2021	1345.45	1349.60	1361.60	1336.40	1350.00	1345.65	1345.91	10316	138.84	1516	4845	46.97
ASTERDM	EQ	30-Jun-2021	155.30	156.00	156.00	152.80	154.10	154.05	153.99	989437	1523.64	8623	767488	77.57
ASTRAL	EQ	30-Jun-2021	1926.40	1943.95	2004.50	1922.00	1990.00	1989.55	1968.32	537912	10587.83	45180	287359	53.42
ASTRAMICRO	EQ	30-Jun-2021	169.10	169.95	173.45	166.10	167.45	167.60	170.63	670612	1144.26	9568	211870	31.59
ASTRAZEN	EQ	30-Jun-2021	3621.90	3621.90	3650.00	3601.15	3601.15	3611.20	3621.29	21962	795.31	3737	8951	40.76
ASTRON	EQ	30-Jun-2021	54.30	54.20	57.60	53.85	56.95	56.90	56.12	588422	330.20	4345	229078	38.93
ATALREAL	SM	30-Jun-2021	37.00	39.00	39.50	39.00	39.50	39.45	39.35	6400	2.52	4	6400	100.00
ATFL	EQ	30-Jun-2021	941.95	946.70	960.00	936.25	950.00	944.30	945.95	7535	71.28	754	3608	47.88
ATGL	BE	30-Jun-2021	1073.50	1019.85	1019.85	1019.85	1019.85	1019.85	1019.85	111645	1138.61	4694	-	-
ATLANTA	BE	30-Jun-2021	14.20	14.90	14.90	14.90	14.90	14.90	14.90	59195	8.82	97	-	-
ATUL	EQ	30-Jun-2021	8869.75	8870.00	9010.00	8870.00	8910.00	8977.90	8982.00	20519	1843.02	5129	13763	67.07
ATULAUTO	EQ	30-Jun-2021	186.20	188.40	189.90	187.00	187.80	187.55	188.03	126318	237.51	3847	76161	60.29
AUBANK	EQ	30-Jun-2021	1077.30	1080.20	1083.50	1032.00	1039.50	1035.85	1054.17	1611577	16988.72	42162	452623	28.09
AURIONPRO	EQ	30-Jun-2021	154.20	155.90	164.70	148.85	162.90	163.10	160.39	301088	482.92	9042	126168	41.90
AUROPHARMA	EQ	30-Jun-2021	967.20	969.10	975.00	963.30	965.00	965.20	969.57	915691	8878.28	31048	332546	36.32
AUSOMENT	EQ	30-Jun-2021	83.80	82.00	82.00	76.75	77.85	78.05	78.92	65225	51.47	1572	30619	46.94
AUTOAXLES	EQ	30-Jun-2021	1316.95	1327.00	1345.00	1323.75	1336.00	1336.60	1333.11	5311	70.80	925	3318	62.47
AUTOIND	BE	30-Jun-2021	45.65	46.40	46.40	44.50	45.00	44.75	45.27	29360	13.29	177	-	-
AVADHSUGAR	EQ	30-Jun-2021	525.95	529.50	531.00	486.05	496.00	494.35	504.06	584572	2946.59	18273	189242	32.37
AVANTIFEED	EQ	30-Jun-2021	531.45	532.90	549.30	532.90	545.65	545.85	543.49	450862	2450.39	11094	155537	34.50
AVG	SM	30-Jun-2021	71.75	75.25	75.30	75.25	75.30	75.30	75.27	3600	2.71	3	3600	100.00
AVTNPL	EQ	30-Jun-2021	76.85	81.00	81.80	68.20	70.10	70.60	75.92	2737702	2078.55	23763	1088312	39.75
AWHCL	EQ	30-Jun-2021	321.75	321.75	329.50	316.05	321.45	321.35	322.33	131613	424.23	5953	66615	50.61
AXISBANK	EQ	30-Jun-2021	751.95	752.50	760.50	746.55	748.50	748.30	753.37	5459970	41133.79	112612	2058349	37.70
AXISBNKETF	EQ	30-Jun-2021	350.81	347.51	352.29	345.76	348.32	346.42	349.44	861	3.01	37	262	30.43
AXISBPSETF	EQ	30-Jun-2021	10.13	10.15	10.15	10.14	10.15	10.15	10.15	3424	0.35	70	3280	95.79
AXISCADES	BE	30-Jun-2021	79.70	79.00	81.60	79.00	79.90	79.05	79.75	25345	20.21	251	-	-
AXISGOLD	EQ	30-Jun-2021	40.70	40.68	40.68	40.44	40.46	40.48	40.50	125720	50.91	3187	112104	89.17
AXISHCETF	EQ	30-Jun-2021	87.37	86.77	88.99	86.77	87.99	87.82	88.00	9983	8.79	329	8031	80.45
AXISNIFTY	EQ	30-Jun-2021	164.62	164.62	165.52	163.70	163.80	164.23	165.02	4453	7.35	137	2970	66.70
AXISTECETF	EQ	30-Jun-2021	291.08	291.08	293.50	291.08	293.00	293.00	291.81	803	2.34	26	760	94.65
AYMSYNTEX	EQ	30-Jun-2021	74.90	73.40	76.10	73.40	75.00	75.00	74.93	20268	15.19	426	11606	57.26
BAFNAPH	EQ	30-Jun-2021	143.00	144.95	145.25	140.05	140.05	140.85	141.59	6454	9.14	278	4302	66.66
BAGFILMS	BE	30-Jun-2021	3.75	3.75	3.80	3.60	3.70	3.65	3.68	186579	6.86	192	-	-
BAJAJ-AUTO	EQ	30-Jun-2021	4124.65	4130.00	4164.00	4119.80	4141.00	4133.85	4138.68	331122	13704.07	29548	166900	50.40
BAJAJCON	EQ	30-Jun-2021	288.65	290.00	291.40	285.10	285.85	285.70	287.99	263792	759.68	8766	130526	49.48
BAJAJELEC	EQ	30-Jun-2021	1030.55	1036.00	1039.95	1022.00	1029.00	1026.90	1032.04	33820	349.03	4043	12649	37.40
BAJAJFINSV	EQ	30-Jun-2021	12299.90	12346.00	12369.55	12065.00	12076.20	12109.05	12210.14	231546	28272.10	35279	96523	41.69
BAJAJHIND	EQ	30-Jun-2021	19.40	20.35	20.35	20.35	20.35	20.35	20.35	2206753	449.07	1735	2206753	100.00
BAJAJHLDNG	EQ	30-Jun-2021	3581.55	3597.95	3628.00	3591.00	3607.40	3614.25	3607.55	12985	468.44	3396	6425	49.48
BAJFINANCE	EQ	30-Jun-2021	6052.40	6050.00	6125.00	6000.00	6009.00	6015.85	6071.99	1225794	74430.15	84682	363494	29.65
BALAJITELE	EQ	30-Jun-2021	65.10	65.65	65.65	63.80	64.20	64.20	64.76	204969	132.74	1810	107741	52.56
BALAMINES	EQ	30-Jun-2021	2670.25	2678.90	2701.10	2651.00	2673.00	2673.80	2681.31	45189	1211.66	5627	22459	49.70
BALAXI	EQ	30-Jun-2021	584.00	599.00	599.00	584.65	590.90	587.65	589.23	823	4.85	148	563	68.41
BALKRISHNA	BE	30-Jun-2021	18.60	18.00	19.30	17.70	17.85	17.85	17.85	3569	0.64	25	-	-
BALKRISIND	EQ	30-Jun-2021	2242.65	2250.00	2266.70	2234.50	2248.00	2239.20	2254.54	107445	2422.39	8702	40660	37.84
BALLARPUR	BZ	30-Jun-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1129594	18.64	590	-	-
BALMLAWRIE	EQ	30-Jun-2021	140.40	140.45	142.50	139.10	140.40	139.90	141.09	463453	653.91	6546	200874	43.34
BALPHARMA	BE	30-Jun-2021	97.90	102.75	102.75	101.15	102.75	102.75	102.54	91764	94.10	843	-	-
BALRAMCHIN	EQ	30-Jun-2021	364.25	365.00	365.75	349.00	357.60	355.70	355.56	1296779	4610.79	25510	403914	31.15
BANARBEADS	EQ	30-Jun-2021	58.25	59.70	59.70	57.00	57.40	57.65	58.15	20280	11.79	368	12475	61.51
BANARISUG	EQ	30-Jun-2021	1895.25	1945.00	1945.00	1850.00	1879.95	1866.45	1893.64	7225	136.82	868	4162	57.61
BANCOINDIA	EQ	30-Jun-2021	161.50	162.95	163.80	157.10	158.40	157.80	159.31	338611	539.44	8929	190143	56.15
BANDHANBNK	EQ	30-Jun-2021	335.80	338.10	338.50	328.25	330.10	330.25	334.50	3065476	10254.11	54379	1024846	33.43
BANG	EQ	30-Jun-2021	34.30	34.80	34.80	33.10	33.40	33.25	33.60	31526	10.59	276	20445	64.85
BANKA	EQ	30-Jun-2021	68.75	69.00	69.75	67.00	67.50	67.60	68.12	10460	7.13	177	8623	82.44
BANKBARODA	EQ	30-Jun-2021	87.10	87.25	88.05	85.55	85.95	85.90	86.98	37370434	32504.39	71390	7327162	19.61
BANKBEES	EQ	30-Jun-2021	352.73	340.10	355.80	340.10	350.60	350.29	352.27	437179	1540.03	6565	172914	39.55
BANKINDIA	EQ	30-Jun-2021	78.65	78.80	80.75	77.60	77.95	77.90	79.07	5285263	4179.22	16909	1421731	26.90
BANSWRAS	BE	30-Jun-2021	163.00	161.00	166.00	160.00	161.00	160.55	161.12	9603	15.47	152	-	-
BARBEQUE	EQ	30-Jun-2021	879.25	880.00	917.00	880.00	884.00	888.95	899.07	90932	817.54	5734	23719	26.08
BARTRONICS	BZ	30-Jun-2021	3.95	3.95	4.10	3.95	4.05	4.05	4.00	29242	1.17	66	-	-
BASF	EQ	30-Jun-2021	2532.20	2535.00	2619.00	2535.00	2605.00	2599.30	2578.29	33071	852.67	4565	12789	38.67
BASML	BE	30-Jun-2021	74.85	76.00	76.00	73.00	73.50	73.15	73.76	58042	42.81	385	-	-
BATAINDIA	EQ	30-Jun-2021	1601.00	1600.00	1602.15	1587.70	1597.00	1596.75	1597.72	248505	3970.41	8335	96351	38.77
BAYERCROP	EQ	30-Jun-2021	5696.50	5729.75	5800.00	5623.00	5790.00	5788.35	5724.13	43905	2513.18	5002	33254	75.74
BBL	EQ	30-Jun-2021	1227.95	1234.10	1259.50	1227.65	1241.00	1241.45	1242.95	11429	142.06	2229	5911	51.72
BBTC	EQ	30-Jun-2021	1337.40	1349.75	1353.15	1320.00	1326.65	1323.45	1334.28	61961	826.73	4729	29712	47.95
BBTCL	SM	30-Jun-2021	75.10	75.20	75.50	75.00	75.50	75.50	75.03	237000	177.83	8	234000	98.73
BCG	EQ	30-Jun-2021	21.30	22.35	22.35	22.35	22.35	22.35	22.35	453607	101.38	343	453607	100.00
BCLIND	EQ	30-Jun-2021	264.70	266.45	276.60	265.00	268.30	269.05	270.86	258075	699.03	15351	103510	40.11
BCONCEPTS	SM	30-Jun-2021	32.05	32.05	32.05	30.45	30.45	30.45	30.88	18000	5.56	5	12000	66.67
BCP	BE	30-Jun-2021	3.80	3.90	3.90	3.75	3.80	3.80	3.83	254637	9.75	441	-	-
BDL	EQ	30-Jun-2021	359.65	360.00	361.50	356.85	358.00	357.95	359.29	95177	341.96	3374	62186	65.34
BEARDSELL	BE	30-Jun-2021	13.30	13.00	13.45	13.00	13.45	13.45	13.27	10482	1.39	17	-	-
BECTORFOOD	EQ	30-Jun-2021	403.35	407.50	408.75	400.40	402.00	401.90	405.48	150784	611.40	5576	74298	49.27
BEDMUTHA	BE	30-Jun-2021	35.20	35.95	35.95	34.55	35.05	35.00	35.02	9987	3.50	70	-	-
BEL	EQ	30-Jun-2021	174.65	175.85	178.90	174.80	178.30	178.00	177.02	14363890	25426.42	82775	4623044	32.19
BEML	EQ	30-Jun-2021	1335.55	1341.00	1346.55	1325.00	1341.00	1336.50	1336.71	176356	2357.37	6998	66357	37.63
BEPL	EQ	30-Jun-2021	172.80	173.15	180.75	173.10	176.00	176.35	177.53	1393811	2474.43	14737	530086	38.03
BERGEPAINT	EQ	30-Jun-2021	804.35	805.50	813.00	803.30	806.00	805.10	807.79	735673	5942.70	18704	227514	30.93
BESTAGRO	EQ	30-Jun-2021	339.20	325.35	355.50	325.35	355.50	352.65	345.44	39126	135.16	924	27370	69.95
BETA	SM	30-Jun-2021	300.00	315.00	315.00	314.00	315.00	315.00	314.90	8800	27.71	10	7200	81.82
BFINVEST	EQ	30-Jun-2021	368.65	371.50	373.55	361.60	367.80	364.50	369.61	35364	130.71	1811	12864	36.38
BFUTILITIE	EQ	30-Jun-2021	497.50	499.75	501.80	472.50	473.55	477.00	487.27	396590	1932.48	11383	205001	51.69
BGRENERGY	EQ	30-Jun-2021	73.35	73.65	73.95	65.50	66.40	67.10	69.37	1003750	696.35	9555	511187	50.93
BHAGERIA	EQ	30-Jun-2021	263.75	265.90	270.00	258.05	259.20	259.20	263.99	96559	254.91	4042	45409	47.03
BHAGYANGR	EQ	30-Jun-2021	49.55	50.10	50.70	48.20	48.90	48.70	49.39	61034	30.15	464	36309	59.49
BHAGYAPROP	EQ	30-Jun-2021	29.10	29.35	29.40	28.40	28.40	28.45	28.83	86009	24.79	214	16360	19.02
BHANDARI	EQ	30-Jun-2021	3.25	3.10	3.40	3.10	3.40	3.40	3.33	1742253	57.98	1106	1141127	65.50
BHARATFORG	EQ	30-Jun-2021	747.55	751.45	768.40	748.40	760.85	761.90	761.61	2350911	17904.82	48728	941318	40.04
BHARATGEAR	EQ	30-Jun-2021	98.45	98.45	109.95	97.50	106.75	106.10	105.69	416734	440.44	7454	103560	24.85
BHARATRAS	EQ	30-Jun-2021	12609.75	12689.00	15131.70	12615.00	14750.00	14195.55	13618.67	39662	5401.44	12949	12139	30.61
BHARATWIRE	EQ	30-Jun-2021	72.35	75.95	75.95	75.95	75.95	75.95	75.95	47481	36.06	95	47480	100.00
BHARTIARTL	EQ	30-Jun-2021	524.95	527.00	530.40	524.35	528.00	525.65	527.41	5654391	29821.92	105020	2810329	49.70
BHEL	EQ	30-Jun-2021	64.90	65.40	66.35	64.60	65.40	65.55	65.36	52576742	34365.27	76992	8463357	16.10
BIGBLOC	EQ	30-Jun-2021	97.10	99.30	102.15	98.00	99.20	99.50	99.61	16346	16.28	275	8417	51.49
BIL	BE	30-Jun-2021	247.00	257.90	257.90	241.10	249.65	250.50	253.19	8663	21.93	114	-	-
BINDALAGRO	EQ	30-Jun-2021	26.00	26.10	31.15	25.95	29.75	29.65	29.90	3085244	922.38	11608	1162742	37.69
BIOCON	EQ	30-Jun-2021	407.55	408.75	411.00	403.55	404.05	404.45	406.71	1217199	4950.50	21144	336887	27.68
BIOFILCHEM	EQ	30-Jun-2021	68.65	69.30	69.85	67.50	68.35	67.95	68.34	25998	17.77	487	18689	71.89
BIRET	RR	30-Jun-2021	268.72	267.12	269.00	267.12	268.00	268.41	268.71	122400	328.90	245	106600	87.09
BIRLACABLE	EQ	30-Jun-2021	115.90	117.90	119.90	112.50	114.90	114.45	116.55	240751	280.59	5653	122860	51.03
BIRLACORPN	EQ	30-Jun-2021	1229.00	1237.00	1237.00	1207.00	1212.00	1212.85	1219.58	60650	739.68	9231	41357	68.19
BIRLAMONEY	EQ	30-Jun-2021	56.00	56.40	56.50	55.05	55.65	55.55	55.84	234022	130.67	3529	87566	37.42
BIRLATYRE	EQ	30-Jun-2021	31.25	30.90	31.20	29.40	29.50	29.65	30.18	1451074	437.92	6571	907385	62.53
BLBLIMITED	EQ	30-Jun-2021	9.60	9.60	9.95	9.15	9.15	9.15	9.40	229987	21.63	526	150608	65.49
BLISSGVS	EQ	30-Jun-2021	108.10	108.20	110.00	106.10	106.60	106.60	107.68	368099	396.36	4750	137026	37.23
BLKASHYAP	EQ	30-Jun-2021	25.90	25.90	26.25	24.80	25.10	25.05	25.63	370432	94.95	847	246464	66.53
BLS	EQ	30-Jun-2021	129.80	131.85	132.40	129.00	129.10	129.50	130.80	195927	256.27	4831	96717	49.36
BLUECOAST	BE	30-Jun-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	77	0.00	3	-	-
BLUEDART	EQ	30-Jun-2021	5799.55	5856.90	5920.00	5769.80	5810.00	5797.15	5846.99	30859	1804.32	5390	17060	55.28
BLUESTARCO	EQ	30-Jun-2021	815.30	818.70	818.70	809.25	816.00	816.05	815.10	54892	447.42	7375	37662	68.61
BODALCHEM	EQ	30-Jun-2021	102.40	103.40	104.55	101.00	101.30	101.40	102.83	710460	730.57	6988	271558	38.22
BOHRA	SM	30-Jun-2021	4.50	4.50	4.50	4.50	4.50	4.50	4.50	10000	0.45	3	10000	100.00
BOMDYEING	EQ	30-Jun-2021	87.55	88.15	88.95	85.90	86.15	86.30	87.35	2549857	2227.42	11745	761577	29.87
BOROLTD	EQ	30-Jun-2021	222.40	220.15	226.00	218.10	218.90	218.80	222.57	109564	243.85	3305	49368	45.06
BORORENEW	BE	30-Jun-2021	268.45	269.00	273.00	266.00	268.00	267.55	268.26	110385	296.12	2299	-	-
BOSCHLTD	EQ	30-Jun-2021	15025.60	15070.70	15151.20	14941.00	15005.00	15025.15	15016.50	30497	4579.58	6693	12818	42.03
BPCL	EQ	30-Jun-2021	466.25	467.00	470.65	466.00	468.50	468.10	468.57	2962317	13880.55	43811	1657194	55.94
BPL	EQ	30-Jun-2021	37.15	37.00	37.15	35.50	35.80	35.60	36.22	293278	106.22	2207	189291	64.54
BRFL	EQ	30-Jun-2021	10.65	10.70	11.15	10.25	10.60	10.45	10.86	1914608	207.86	2517	768764	40.15
BRIGADE	EQ	30-Jun-2021	278.45	279.00	282.75	268.70	280.00	279.70	277.49	433464	1202.82	9459	315549	72.80
BRIGHT	SM	30-Jun-2021	7.50	7.50	7.75	7.15	7.20	7.15	7.24	222000	16.08	52	183000	82.43
BRITANNIA	EQ	30-Jun-2021	3657.15	3675.00	3690.00	3632.95	3652.90	3649.65	3651.83	428387	15643.96	22172	283855	66.26
BRITANNIA	N2	30-Jun-2021	32.76	32.74	32.84	32.74	32.75	32.75	32.76	4308	1.41	56	4288	99.54
BRNL	EQ	30-Jun-2021	33.35	33.25	33.55	32.35	32.85	32.95	33.09	121969	40.36	907	92371	75.73
BROOKS	EQ	30-Jun-2021	94.35	95.30	99.05	94.65	97.20	97.95	97.44	67793	66.05	657	52468	77.39
BSE	EQ	30-Jun-2021	914.55	917.00	919.40	897.05	901.80	900.50	907.67	255873	2322.49	12304	121659	47.55
BSHSL	EQ	30-Jun-2021	219.95	225.95	229.00	211.60	228.00	227.20	223.24	4167	9.30	177	2437	58.48
BSL	EQ	30-Jun-2021	55.95	56.00	56.95	55.00	55.00	55.30	55.53	17154	9.52	501	9855	57.45
BSLGOLDETF	EQ	30-Jun-2021	4277.45	4289.95	4474.00	4252.05	4265.00	4275.65	4277.35	1472	62.96	176	1039	70.58
BSLNIFTY	EQ	30-Jun-2021	174.30	174.81	174.98	173.70	174.10	173.95	174.66	6896	12.04	32	6870	99.62
BSOFT	EQ	30-Jun-2021	392.90	396.00	408.00	396.00	399.00	399.60	401.93	2949249	11853.82	45270	917649	31.11
BURGERKING	EQ	30-Jun-2021	161.25	162.00	164.25	158.20	159.00	158.95	161.98	3126629	5064.49	33307	1011772	32.36
BUTTERFLY	BE	30-Jun-2021	699.75	715.00	720.00	692.00	710.00	706.65	710.22	30010	213.14	882	-	-
BVCL	BE	30-Jun-2021	23.85	22.70	24.30	22.70	23.50	23.05	22.83	21878	4.99	148	-	-
BYKE	BE	30-Jun-2021	29.40	29.50	30.85	29.00	30.85	30.85	30.44	114354	34.81	360	-	-
CADILAHC	EQ	30-Jun-2021	640.65	643.40	650.00	639.00	645.45	645.20	644.98	2908630	18760.16	40472	716021	24.62
CADSYS	SM	30-Jun-2021	36.90	35.25	35.30	35.10	35.10	35.10	35.22	6000	2.11	3	4000	66.67
CALSOFT	BE	30-Jun-2021	12.30	11.70	11.70	11.70	11.70	11.70	11.70	13411	1.57	32	-	-
CAMLINFINE	EQ	30-Jun-2021	174.40	177.40	196.90	177.15	187.55	186.55	187.58	4433009	8315.40	59158	1514786	34.17
CAMS	EQ	30-Jun-2021	2757.75	2770.00	2808.00	2765.00	2794.95	2792.40	2783.60	96875	2696.62	13225	55207	56.99
CANBK	EQ	30-Jun-2021	153.75	154.90	155.10	151.50	152.00	151.85	153.36	7772420	11920.10	35962	1870246	24.06
CANDC	BZ	30-Jun-2021	5.05	5.05	5.05	4.80	4.80	4.80	4.85	30624	1.49	28	-	-
CANFINHOME	EQ	30-Jun-2021	520.05	522.00	525.85	518.15	522.00	523.55	522.58	339827	1775.87	9912	212129	62.42
CANTABIL	EQ	30-Jun-2021	421.35	419.75	426.20	410.95	411.00	412.95	418.75	69033	289.07	8774	21508	31.16
CAPACITE	EQ	30-Jun-2021	194.75	196.00	197.50	193.10	194.00	194.00	195.49	306954	600.05	4915	175418	57.15
CAPLIPOINT	EQ	30-Jun-2021	658.50	658.00	674.90	655.10	667.00	667.10	668.15	128486	858.48	7122	55400	43.12
CAPTRUST	EQ	30-Jun-2021	107.00	106.60	117.70	100.55	117.70	117.70	112.64	200810	226.19	2285	78010	38.85
CARBORUNIV	EQ	30-Jun-2021	596.20	592.20	611.00	590.55	607.00	606.25	604.29	260413	1573.65	20518	128606	49.39
CAREERP	EQ	30-Jun-2021	139.95	141.00	142.55	133.00	135.50	134.55	137.75	166064	228.76	4181	96877	58.34
CARERATING	EQ	30-Jun-2021	719.20	723.00	724.65	702.15	708.80	707.25	715.02	124512	890.29	7326	64247	51.60
CASTROLIND	EQ	30-Jun-2021	143.85	144.20	145.60	142.85	143.45	143.10	143.93	600584	864.44	6821	321096	53.46
CCCL	BE	30-Jun-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.63	882974	5.52	319	-	-
CCHHL	BE	30-Jun-2021	6.40	6.20	6.70	6.20	6.55	6.70	6.62	94144	6.23	192	-	-
CCL	EQ	30-Jun-2021	362.25	363.00	368.20	355.05	357.00	361.65	364.72	407904	1487.72	12577	214369	52.55
CDSL	EQ	30-Jun-2021	985.05	990.95	990.95	974.00	976.60	978.55	979.70	241651	2367.46	15097	142787	59.09
CEATLTD	EQ	30-Jun-2021	1350.65	1354.90	1365.50	1344.00	1358.00	1359.65	1354.69	106209	1438.80	7814	52721	49.64
CEBBCO	EQ	30-Jun-2021	34.15	34.80	34.90	32.45	32.45	32.45	32.95	824927	271.78	3110	468611	56.81
CELEBRITY	EQ	30-Jun-2021	9.00	9.45	9.45	9.45	9.45	9.45	9.45	17747	1.68	32	17747	100.00
CENTENKA	EQ	30-Jun-2021	397.10	399.90	401.50	392.15	392.90	393.75	396.33	70365	278.88	3404	36937	52.49
CENTEXT	EQ	30-Jun-2021	10.15	10.50	10.70	9.70	9.95	10.00	10.13	747856	75.75	1295	378394	50.60
CENTRALBK	EQ	30-Jun-2021	26.00	26.10	29.65	26.05	28.40	28.10	28.10	98795702	27757.25	113957	29362562	29.72
CENTRUM	EQ	30-Jun-2021	46.95	47.40	48.50	46.15	48.40	48.15	47.69	3262990	1556.15	9544	1845402	56.56
CENTUM	EQ	30-Jun-2021	399.75	404.90	409.95	396.05	398.45	397.85	401.31	11985	48.10	546	6121	51.07
CENTURYPLY	EQ	30-Jun-2021	406.35	409.00	410.00	401.30	404.30	404.55	404.90	285014	1154.03	15272	195030	68.43
CENTURYTEX	EQ	30-Jun-2021	607.10	609.70	623.10	607.70	616.30	615.20	616.82	988113	6094.92	16323	152450	15.43
CERA	EQ	30-Jun-2021	4498.40	4554.00	4554.00	4448.60	4490.80	4484.70	4487.87	5273	236.65	1660	2422	45.93
CEREBRAINT	EQ	30-Jun-2021	60.60	60.00	61.50	59.70	59.95	60.25	60.49	393626	238.09	4269	234375	59.54
CESC	EQ	30-Jun-2021	777.35	779.35	781.90	766.00	770.50	769.90	770.54	515802	3974.46	23959	285219	55.30
CGCL	EQ	30-Jun-2021	530.55	533.25	536.65	528.05	534.95	532.35	532.25	37244	198.23	6270	10751	28.87
CGPOWER	BE	30-Jun-2021	79.05	79.00	80.50	78.40	79.10	79.10	79.08	774388	612.38	4374	-	-
CHALET	EQ	30-Jun-2021	179.30	180.05	180.70	176.00	178.30	177.20	178.63	66793	119.32	1867	35123	52.58
CHAMBLFERT	EQ	30-Jun-2021	310.25	312.00	314.00	304.50	305.20	306.60	308.07	1262732	3890.10	28647	388800	30.79
CHEMBOND	EQ	30-Jun-2021	202.70	204.95	228.15	201.50	212.00	211.40	218.54	467976	1022.70	11961	155342	33.19
CHEMCON	EQ	30-Jun-2021	453.85	455.90	499.90	455.35	483.50	481.65	485.84	1323886	6432.00	39269	256304	19.36
CHEMFAB	EQ	30-Jun-2021	147.25	147.30	148.00	146.00	146.80	147.00	147.01	11331	16.66	355	5891	51.99
CHENNPETRO	EQ	30-Jun-2021	144.35	145.00	151.80	143.40	146.05	145.80	147.97	1458081	2157.45	17306	443116	30.39
CHOLAFIN	EQ	30-Jun-2021	519.35	523.30	524.00	511.70	512.90	513.25	518.10	2301647	11924.77	66127	1222359	53.11
CHOLAHLDNG	EQ	30-Jun-2021	684.65	683.10	689.25	656.25	658.50	662.20	670.84	96661	648.44	6688	62430	64.59
CIGNITITEC	EQ	30-Jun-2021	613.45	618.80	644.00	613.00	640.75	637.40	631.75	647289	4089.26	17506	211870	32.73
CINELINE	EQ	30-Jun-2021	47.75	48.45	49.20	46.65	47.25	47.05	47.83	62629	29.96	721	40650	64.91
CINEVISTA	BE	30-Jun-2021	13.85	14.05	14.50	13.65	14.50	14.45	14.16	50323	7.13	153	-	-
CIPLA	EQ	30-Jun-2021	979.60	992.20	997.00	969.15	971.05	971.90	979.87	7195632	70507.63	150666	1402141	19.49
CLEDUCATE	EQ	30-Jun-2021	118.00	120.65	120.80	116.15	119.00	119.30	118.67	42898	50.91	615	29202	68.07
CLNINDIA	EQ	30-Jun-2021	573.60	577.95	586.10	573.00	576.75	576.90	579.88	63873	370.39	3305	33439	52.35
CLSEL	EQ	30-Jun-2021	127.10	127.05	128.70	126.25	128.00	126.95	127.43	34287	43.69	780	20259	59.09
CMICABLES	EQ	30-Jun-2021	54.10	55.50	55.50	52.00	52.30	52.45	53.43	45440	24.28	584	32000	70.42
CMMIPL	SM	30-Jun-2021	19.30	20.25	20.25	18.35	18.35	18.35	19.37	27000	5.23	9	18000	66.67
COALINDIA	EQ	30-Jun-2021	144.50	145.60	147.40	145.10	146.35	146.65	146.50	12919448	18927.35	59616	4515298	34.95
COCHINSHIP	EQ	30-Jun-2021	386.20	388.70	392.65	383.75	385.85	385.20	388.23	395496	1535.44	11273	205049	51.85
COFFEEDAY	EQ	30-Jun-2021	41.50	41.75	42.70	40.10	40.40	40.25	41.06	1408603	578.38	6247	901083	63.97
COFORGE	EQ	30-Jun-2021	4061.30	4070.00	4174.00	4070.00	4160.30	4157.30	4143.65	390047	16162.17	29894	115101	29.51
COLPAL	EQ	30-Jun-2021	1669.55	1669.00	1690.00	1669.00	1686.30	1685.80	1681.51	483447	8129.20	28869	329584	68.17
COMPINFO	EQ	30-Jun-2021	28.75	29.25	30.65	28.70	29.80	29.75	29.84	939200	280.26	3821	466992	49.72
COMPUSOFT	BE	30-Jun-2021	14.40	14.50	14.50	13.70	13.90	14.05	13.91	103630	14.41	481	-	-
CONCOR	EQ	30-Jun-2021	694.30	696.50	709.20	688.85	699.90	698.35	700.97	1362819	9552.99	24133	376398	27.62
CONFIPET	EQ	30-Jun-2021	59.20	59.70	60.05	58.80	59.05	58.95	59.36	315634	187.35	2014	213169	67.54
CONSOFINVT	EQ	30-Jun-2021	96.85	100.75	101.00	97.00	98.00	97.15	98.37	14005	13.78	190	9954	71.07
CONTI	SM	30-Jun-2021	6.75	7.05	7.05	7.05	7.05	7.05	7.05	3333	0.23	1	3333	100.00
CONTROLPR	EQ	30-Jun-2021	361.00	368.00	387.00	358.00	371.50	374.25	377.83	93269	352.40	3212	51693	55.42
CORALFINAC	EQ	30-Jun-2021	50.15	50.70	51.60	47.20	47.50	47.80	49.08	366332	179.81	5683	178721	48.79
CORDSCABLE	EQ	30-Jun-2021	72.95	73.80	75.80	66.15	67.15	67.95	71.11	356455	253.49	4038	211151	59.24
COROMANDEL	EQ	30-Jun-2021	898.60	900.00	909.80	886.35	897.30	900.90	894.97	392766	3515.13	23411	164578	41.90
COSMOFILMS	EQ	30-Jun-2021	891.30	898.95	987.00	898.00	986.40	979.60	957.46	533069	5103.91	25744	141627	26.57
COUNCODOS	BE	30-Jun-2021	2.80	2.70	2.85	2.70	2.75	2.80	2.77	132435	3.66	239	-	-
COX&KINGS	BZ	30-Jun-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	195317	4.10	169	-	-
CPSEETF	EQ	30-Jun-2021	26.21	26.45	26.50	26.06	26.09	26.10	26.23	1555342	408.04	7182	1185186	76.20
CRAFTSMAN	EQ	30-Jun-2021	1793.90	1800.00	1815.10	1760.25	1775.00	1775.40	1791.85	42826	767.38	5570	25694	60.00
CREATIVE	EQ	30-Jun-2021	161.90	178.05	178.05	178.05	178.05	178.05	178.05	33123	58.98	207	33123	100.00
CREDITACC	EQ	30-Jun-2021	756.60	759.40	768.80	748.15	750.00	750.00	751.32	327030	2457.04	11860	293252	89.67
CREST	EQ	30-Jun-2021	101.75	102.35	103.75	101.50	101.80	101.65	102.00	13757	14.03	176	8868	64.46
CRISIL	EQ	30-Jun-2021	2571.90	2587.90	2614.00	2516.80	2553.00	2539.35	2566.30	24964	640.65	3797	12738	51.03
CROMPTON	EQ	30-Jun-2021	421.95	426.10	436.75	422.60	433.75	434.60	430.48	1405319	6049.57	48570	858060	61.06
CSBBANK	EQ	30-Jun-2021	347.60	352.00	359.20	343.20	347.25	347.15	351.25	653070	2293.93	13247	244881	37.50
CTE	EQ	30-Jun-2021	34.15	35.85	35.85	35.85	35.85	35.85	35.85	10916	3.91	49	10916	100.00
CUB	EQ	30-Jun-2021	169.75	169.75	170.60	166.20	166.60	166.60	167.66	1327940	2226.38	11029	685845	51.65
CUBEXTUB	BE	30-Jun-2021	27.70	29.00	29.05	28.05	29.05	29.05	28.95	50715	14.68	212	-	-
CUMMINSIND	EQ	30-Jun-2021	850.95	865.00	904.85	863.00	901.90	899.50	893.49	6332967	56584.26	133263	720821	11.38
CUPID	EQ	30-Jun-2021	217.85	219.70	229.95	218.10	225.65	224.85	224.80	141108	317.22	4048	85675	60.72
CYBERMEDIA	EQ	30-Jun-2021	10.70	10.55	10.90	10.30	10.40	10.55	10.53	20114	2.12	289	11898	59.15
CYBERTECH	EQ	30-Jun-2021	144.95	146.60	157.90	143.75	156.00	155.55	153.73	1214486	1867.07	24395	525327	43.26
CYIENT	EQ	30-Jun-2021	845.45	859.95	870.60	847.45	863.00	859.60	860.43	504166	4338.00	22238	211939	42.04
DAAWAT	EQ	30-Jun-2021	74.35	74.40	75.75	73.35	74.00	73.95	74.45	1601883	1192.57	9747	569403	35.55
DABUR	EQ	30-Jun-2021	567.35	568.55	573.50	563.50	568.05	568.75	568.34	1346860	7654.73	19075	671500	49.86
DALALSTCOM	BE	30-Jun-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	42739	0.62	27	-	-
DALBHARAT	EQ	30-Jun-2021	1874.15	1883.95	1944.00	1861.05	1897.00	1891.15	1905.94	224084	4270.90	18123	100408	44.81
DALMIASUG	EQ	30-Jun-2021	484.95	487.15	489.35	466.15	470.60	470.00	473.58	378601	1792.97	16290	149424	39.47
DAMODARIND	EQ	30-Jun-2021	44.70	46.00	46.20	41.70	42.75	42.10	44.02	446653	196.60	3840	242995	54.40
DANGEE	BE	30-Jun-2021	184.35	180.25	183.60	180.25	182.45	182.75	181.60	6849	12.44	37	-	-
DATAMATICS	EQ	30-Jun-2021	189.10	191.40	199.00	187.00	190.00	189.30	193.27	560190	1082.70	14089	228914	40.86
DBCORP	EQ	30-Jun-2021	102.45	103.50	103.50	100.30	101.00	100.85	101.98	427224	435.70	6242	213092	49.88
DBL	EQ	30-Jun-2021	546.70	548.50	589.95	546.00	572.25	573.45	575.07	2079118	11956.32	40304	420017	20.20
DBREALTY	EQ	30-Jun-2021	24.70	25.05	25.40	23.75	24.30	24.45	24.71	268671	66.38	1363	169054	62.92
DBSTOCKBRO	BE	30-Jun-2021	14.25	14.00	14.65	13.85	14.60	14.50	14.56	2872	0.42	25	-	-
DCAL	EQ	30-Jun-2021	211.45	212.20	221.30	211.05	213.00	214.50	216.23	1517038	3280.35	22761	548353	36.15
DCBBANK	EQ	30-Jun-2021	104.70	104.20	105.50	103.00	103.70	103.50	103.94	1226494	1274.80	10456	743937	60.66
DCM	BE	30-Jun-2021	41.20	41.25	43.25	41.25	42.40	42.00	42.91	55423	23.78	267	-	-
DCMFINSERV	EQ	30-Jun-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	6221	0.23	14	6221	100.00
DCMNVL	EQ	30-Jun-2021	133.95	136.00	137.90	131.25	132.00	133.80	133.85	25055	33.54	377	16972	67.74
DCMSHRIRAM	EQ	30-Jun-2021	880.60	884.00	918.00	862.00	910.00	912.00	897.81	495425	4447.96	20777	115032	23.22
DCW	EQ	30-Jun-2021	41.75	41.85	42.20	39.80	40.00	40.05	41.00	2694169	1104.56	9998	1214287	45.07
DECCANCE	EQ	30-Jun-2021	589.90	593.35	599.80	584.75	591.80	591.40	591.01	48057	284.02	2969	22430	46.67
DEEPAKFERT	BE	30-Jun-2021	397.75	397.75	403.00	388.00	396.80	393.95	396.18	184618	731.42	3129	-	-
DEEPAKNTR	EQ	30-Jun-2021	1760.30	1767.80	1825.50	1761.60	1811.00	1808.55	1806.09	2130502	38478.75	84949	600608	28.19
DEEPENR	EQ	30-Jun-2021	43.85	44.20	44.65	42.70	43.50	43.20	43.65	65626	28.64	971	42460	64.70
DEEPINDS	EQ	30-Jun-2021	81.40	81.95	85.00	80.00	82.20	81.70	83.04	125457	104.18	2825	73577	58.65
DELTACORP	EQ	30-Jun-2021	178.65	178.85	181.25	176.60	177.30	177.25	178.83	1102690	1971.89	13320	399570	36.24
DELTAMAGNT	BE	30-Jun-2021	53.05	53.05	54.70	50.40	52.60	52.60	52.66	8020	4.22	110	-	-
DEN	EQ	30-Jun-2021	56.70	57.15	57.25	55.60	56.75	56.10	56.44	1788534	1009.41	6061	1029469	57.56
DENORA	EQ	30-Jun-2021	342.00	337.05	344.90	333.10	338.70	335.75	339.45	9472	32.15	849	5347	56.45
DEVIT	SM	30-Jun-2021	110.00	120.00	120.00	120.00	120.00	120.00	120.00	1500	1.80	1	1500	100.00
DFMFOODS	EQ	30-Jun-2021	391.85	398.00	401.95	392.35	397.95	396.05	396.15	123220	488.14	3742	61955	50.28
DGCONTENT	BE	30-Jun-2021	15.50	16.25	16.25	15.65	16.25	16.25	16.16	69225	11.19	198	-	-
DHAMPURSUG	EQ	30-Jun-2021	381.50	384.30	384.35	363.50	369.60	368.20	371.15	875299	3248.66	19130	328374	37.52
DHANBANK	EQ	30-Jun-2021	15.70	15.80	16.35	15.65	15.75	15.75	16.01	1855118	297.04	3023	884145	47.66
DHANI	EQ	30-Jun-2021	177.05	175.50	182.55	175.40	177.95	177.95	178.85	1016065	1817.19	7707	588779	57.95
DHANILOANS	N3	30-Jun-2021	1011.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	5	0.05	1	5	100.00
DHANILOANS	N4	30-Jun-2021	1003.22	1006.10	1006.10	1005.22	1005.22	1005.22	1005.27	50	0.50	2	50	100.00
DHANILOANS	N5	30-Jun-2021	1250.00	1263.00	1277.00	1263.00	1263.00	1268.36	1268.14	120	1.52	6	120	100.00
DHANILOANS	N6	30-Jun-2021	1000.01	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	28	0.29	3	28	100.00
DHANILOANS	N7	30-Jun-2021	1017.00	1017.00	1017.00	999.00	999.00	1004.78	1012.08	143	1.45	8	125	87.41
DHANIPP	E1	30-Jun-2021	82.75	84.00	85.00	83.00	83.70	83.20	83.71	25942	21.72	292	13088	50.45
DHANUKA	EQ	30-Jun-2021	954.10	964.00	979.00	954.10	955.30	960.30	965.19	60139	580.46	5910	25168	41.85
DHARSUGAR	EQ	30-Jun-2021	28.10	29.50	29.50	29.50	29.50	29.50	29.50	23416	6.91	55	23416	100.00
DHFL	N4	30-Jun-2021	386.77	350.01	389.00	350.01	389.00	389.00	368.98	98	0.36	4	59	60.20
DHFL	N6	30-Jun-2021	370.00	379.62	379.62	379.53	379.53	379.53	379.61	81	0.31	3	81	100.00
DHFL	NC	30-Jun-2021	385.00	385.00	385.00	378.00	378.00	378.00	384.71	73	0.28	3	73	100.00
DHFL	NP	30-Jun-2021	386.96	385.00	386.00	380.11	381.11	381.10	382.75	1107	4.24	32	756	68.29
DHFL	NS	30-Jun-2021	370.25	374.00	375.00	371.00	374.49	374.31	372.89	747	2.79	20	711	95.18
DHFL	NU	30-Jun-2021	386.99	384.80	385.99	384.80	385.99	385.99	385.22	170	0.65	7	170	100.00
DHFL	NX	30-Jun-2021	376.00	380.00	380.00	380.00	380.00	380.00	380.00	30	0.11	1	30	100.00
DHFL	Y1	30-Jun-2021	380.00	383.80	383.80	371.11	373.00	373.00	382.42	46	0.18	4	43	93.48
DHUNINV	EQ	30-Jun-2021	563.85	574.90	574.90	526.40	542.20	533.80	551.05	11746	64.73	678	6072	51.69
DIAMONDYD	EQ	30-Jun-2021	672.80	686.50	719.00	670.00	670.00	674.70	692.71	102603	710.74	9671	23710	23.11
DIAPOWER	BZ	30-Jun-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	5650	0.06	7	-	-
DICIND	EQ	30-Jun-2021	461.65	462.25	479.70	462.25	478.00	472.75	471.69	5712	26.94	436	3303	57.83
DIGISPICE	BE	30-Jun-2021	42.25	42.80	42.90	41.05	42.40	41.50	41.81	78537	32.84	558	-	-
DISHTV	EQ	30-Jun-2021	13.95	14.20	14.35	13.85	13.95	13.90	14.00	8510829	1191.58	12006	4451812	52.31
DIVISLAB	EQ	30-Jun-2021	4356.15	4369.00	4432.00	4355.05	4404.60	4408.25	4405.16	636015	28017.50	44443	206701	32.50
DIXON	EQ	30-Jun-2021	4477.75	4510.00	4510.00	4410.00	4412.00	4421.05	4451.34	116078	5167.02	22229	66553	57.33
DLF	EQ	30-Jun-2021	287.20	289.00	289.05	280.40	281.25	281.10	283.00	7442177	21061.16	66984	2943865	39.56
DLINKINDIA	EQ	30-Jun-2021	136.85	137.50	147.40	136.50	142.50	142.60	143.56	3418490	4907.46	35043	987070	28.87
DMART	EQ	30-Jun-2021	3270.85	3278.00	3358.00	3278.00	3350.00	3344.10	3339.36	502700	16786.97	39215	239454	47.63
DNAMEDIA	EQ	30-Jun-2021	3.70	3.55	3.55	3.55	3.55	3.55	3.55	324163	11.51	311	323641	99.84
DODLA	EQ	30-Jun-2021	585.70	588.00	593.40	572.20	575.00	575.10	578.91	1316941	7623.96	53851	425211	32.29
DOLAT	EQ	30-Jun-2021	72.80	73.45	75.30	73.15	74.50	73.95	74.22	221446	164.36	3128	115917	52.35
DOLLAR	EQ	30-Jun-2021	304.80	306.30	306.90	303.30	304.50	304.35	304.74	37637	114.69	2048	22703	60.32
DONEAR	EQ	30-Jun-2021	40.50	40.30	43.45	40.30	43.30	43.10	42.58	261506	111.34	1900	192006	73.42
DPABHUSHAN	EQ	30-Jun-2021	165.00	163.10	166.35	159.85	163.90	162.75	162.45	10039	16.31	164	6331	63.06
DPSCLTD	EQ	30-Jun-2021	18.65	19.00	19.00	18.25	18.25	18.30	18.65	107610	20.07	574	79759	74.12
DPWIRES	EQ	30-Jun-2021	167.40	168.10	175.00	168.10	173.30	173.40	173.11	22352	38.69	602	10904	48.78
DRCSYSTEMS	BE	30-Jun-2021	273.15	269.00	282.00	269.00	269.05	269.05	276.88	512	1.42	34	-	-
DREDGECORP	EQ	30-Jun-2021	413.65	403.00	406.60	395.60	399.90	398.40	401.33	384394	1542.70	11344	121683	31.66
DRREDDY	EQ	30-Jun-2021	5433.10	5439.00	5468.80	5405.00	5406.75	5423.05	5434.87	468088	25439.96	52766	247731	52.92
DSML	SM	30-Jun-2021	6.30	6.60	6.60	6.60	6.60	6.60	6.60	12000	0.79	2	12000	100.00
DSSL	EQ	30-Jun-2021	162.55	163.50	169.80	160.20	163.90	165.15	165.77	85352	141.49	2898	40010	46.88
DTIL	EQ	30-Jun-2021	466.70	474.00	474.80	464.00	469.95	468.85	469.85	22793	107.09	1267	15617	68.52
DUCON	BE	30-Jun-2021	16.15	16.95	16.95	16.10	16.95	16.95	16.86	704696	118.82	1394	-	-
DVL	EQ	30-Jun-2021	241.85	243.50	244.00	233.00	238.00	238.60	239.35	59193	141.68	2679	32538	54.97
DWARKESH	EQ	30-Jun-2021	80.75	81.20	81.50	76.30	76.90	76.90	78.37	7049217	5524.47	28387	2805033	39.79
DYNAMATECH	EQ	30-Jun-2021	1439.95	1421.25	1450.00	1410.00	1429.00	1415.05	1425.74	3597	51.28	505	2035	56.57
DYNPRO	EQ	30-Jun-2021	461.50	466.00	470.00	455.00	457.00	457.10	462.17	44382	205.12	2288	27087	61.03
E2E	SM	30-Jun-2021	51.00	53.55	53.55	50.50	50.50	50.50	52.55	16000	8.41	8	14000	87.50
EASEMYTRIP	EQ	30-Jun-2021	398.15	402.40	404.90	392.00	393.95	394.00	398.63	707372	2819.79	14588	315277	44.57
EASTSILK	BE	30-Jun-2021	4.95	4.90	4.90	4.75	4.75	4.75	4.76	32713	1.56	105	-	-
EASUNREYRL	BZ	30-Jun-2021	2.90	3.00	3.00	2.90	3.00	3.00	2.99	8726	0.26	23	-	-
EBANK	EQ	30-Jun-2021	3870.00	3930.00	3930.00	3781.03	3930.00	3930.00	3883.87	4	0.16	4	2	50.00
EBBETF0423	EQ	30-Jun-2021	1136.70	1135.08	1136.50	1135.08	1136.44	1136.37	1136.33	1398	15.89	36	1388	99.28
EBBETF0425	EQ	30-Jun-2021	1047.36	1048.00	1048.00	1046.21	1048.00	1047.94	1047.85	4220	44.22	39	4219	99.98
EBBETF0430	EQ	30-Jun-2021	1160.92	1161.49	1161.49	1158.00	1161.00	1161.08	1160.48	14951	173.50	224	14904	99.69
EBBETF0431	EQ	30-Jun-2021	1042.89	1043.99	1043.99	1040.56	1040.85	1040.82	1041.79	16862	175.67	243	16467	97.66
EBIXFOREX	EQ	30-Jun-2021	694.70	706.90	719.00	687.50	694.30	701.90	706.32	6884	48.62	513	3977	57.77
EC1RG	MF	30-Jun-2021	8.05	8.85	8.85	8.85	8.85	8.85	8.85	1000	0.09	1	1000	100.00
ECLERX	BE	30-Jun-2021	1846.25	1859.80	1938.55	1840.00	1938.55	1938.45	1919.76	106309	2040.88	5851	-	-
ECLFINANCE	NG	30-Jun-2021	988.00	987.00	988.00	968.81	968.81	968.81	984.27	33	0.32	5	33	100.00
ECLFINANCE	NI	30-Jun-2021	1045.00	1050.00	1050.00	1049.75	1049.75	1049.75	1049.91	80	0.84	4	80	100.00
ECLFINANCE	NJ	30-Jun-2021	930.00	945.00	945.00	930.00	938.70	938.70	931.74	167	1.56	8	167	100.00
ECLFINANCE	NM	30-Jun-2021	1035.00	1035.00	1036.00	1035.00	1035.01	1035.01	1035.10	100	1.04	4	100	100.00
ECLFINANCE	NN	30-Jun-2021	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	50	0.62	1	50	100.00
ECLFINANCE	NO	30-Jun-2021	1000.00	1000.00	1000.00	995.11	998.00	996.96	999.57	1109	11.09	24	1079	97.29
ECLFINANCE	NP	30-Jun-2021	1045.40	1040.00	1040.00	1021.00	1021.00	1021.00	1021.63	215	2.20	5	210	97.67
ECLFINANCE	NQ	30-Jun-2021	1230.00	1195.01	1230.00	1195.01	1220.00	1220.00	1217.86	70	0.85	3	60	85.71
ECLFINANCE	NR	30-Jun-2021	1000.05	1000.00	1005.00	999.00	999.00	999.00	999.80	1427	14.27	24	1417	99.30
EDELWEISS	EQ	30-Jun-2021	72.20	72.60	73.40	71.80	72.70	72.35	72.60	1048072	760.90	5705	553592	52.82
EDUCOMP	BZ	30-Jun-2021	3.85	3.90	3.95	3.75	3.75	3.75	3.86	55987	2.16	77	-	-
EHFLNCD	N5	30-Jun-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	1	50	100.00
EHFLNCD	N6	30-Jun-2021	1040.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	500	5.08	2	500	100.00
EICHERMOT	EQ	30-Jun-2021	2705.10	2707.55	2725.00	2665.15	2674.50	2671.15	2691.39	391735	10543.10	30771	168552	43.03
EIDPARRY	EQ	30-Jun-2021	445.50	430.00	438.70	425.00	427.05	426.45	430.95	1326100	5714.78	24846	459296	34.64
EIFFL	SM	30-Jun-2021	78.75	78.00	78.00	75.10	76.00	76.35	76.34	4000	3.05	5	3200	80.00
EIHAHOTELS	EQ	30-Jun-2021	352.05	358.00	358.00	350.80	355.70	352.80	354.39	5969	21.15	253	2954	49.49
EIHOTEL	EQ	30-Jun-2021	111.70	112.55	112.55	111.45	111.85	111.95	112.00	155119	173.74	2503	73472	47.36
EIMCOELECO	EQ	30-Jun-2021	365.75	376.70	438.90	358.80	406.05	406.10	419.19	172594	723.50	6272	56550	32.76
EKC	BE	30-Jun-2021	97.10	97.10	97.80	92.50	93.50	93.20	94.14	375588	353.58	4259	-	-
ELECON	EQ	30-Jun-2021	138.10	138.90	141.00	135.60	137.30	136.80	138.42	610754	845.41	7524	229787	37.62
ELECTCAST	EQ	30-Jun-2021	37.75	38.25	39.30	36.65	37.45	37.15	38.24	1922628	735.29	5279	1125293	58.53
ELECTHERM	EQ	30-Jun-2021	171.00	172.60	174.80	168.25	171.05	169.95	171.86	39179	67.33	1020	23099	58.96
ELGIEQUIP	EQ	30-Jun-2021	210.50	210.50	212.35	206.00	207.25	206.90	209.40	91563	191.73	4014	71162	77.72
ELGIRUBCO	EQ	30-Jun-2021	37.60	37.60	38.70	37.25	37.80	37.80	37.88	82970	31.43	500	54455	65.63
EMAMILTD	EQ	30-Jun-2021	549.90	550.00	563.70	547.65	558.00	560.35	555.28	1313867	7295.70	23164	1069223	81.38
EMAMIPAP	EQ	30-Jun-2021	153.60	153.60	160.00	150.65	157.75	158.70	157.05	103822	163.05	2855	32169	30.98
EMAMIREAL	EQ	30-Jun-2021	61.60	62.35	66.90	61.45	64.90	64.65	65.07	455080	296.12	3936	228228	50.15
EMBASSY	RR	30-Jun-2021	349.32	351.69	354.83	348.20	350.00	350.38	350.43	378200	1325.33	895	317800	84.03
EMCO	BZ	30-Jun-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	14398	0.37	22	-	-
EMKAY	EQ	30-Jun-2021	81.70	83.20	94.55	81.75	90.30	90.50	90.25	1583621	1429.16	17983	525378	33.18
EMKAYTOOLS	SM	30-Jun-2021	109.00	114.45	114.45	114.45	114.45	114.45	114.45	600	0.69	1	600	100.00
EMMBI	EQ	30-Jun-2021	96.70	97.55	104.00	97.50	101.75	101.10	101.28	165754	167.87	3152	90390	54.53
ENDURANCE	EQ	30-Jun-2021	1593.35	1604.35	1648.00	1584.50	1620.00	1625.25	1617.73	212373	3435.62	11252	121277	57.11
ENERGYDEV	EQ	30-Jun-2021	13.50	13.60	14.10	13.20	13.55	13.50	13.62	175159	23.85	568	126044	71.96
ENGINERSIN	EQ	30-Jun-2021	80.55	80.70	81.15	79.25	79.40	79.60	80.25	1707147	1369.96	17715	1103687	64.65
ENIL	EQ	30-Jun-2021	175.55	177.15	178.10	173.00	174.85	174.85	175.89	155313	273.18	11185	34319	22.10
EPL	EQ	30-Jun-2021	280.40	284.10	284.10	277.25	278.60	280.00	280.09	461458	1292.50	10382	249692	54.11
EQ30	EQ	30-Jun-2021	384.50	388.00	388.00	376.20	379.10	380.04	382.13	414	1.58	136	249	60.14
EQUITAS	EQ	30-Jun-2021	94.95	93.60	95.40	93.50	93.95	94.00	94.30	684086	645.08	8456	364195	53.24
EQUITASBNK	EQ	30-Jun-2021	59.40	59.65	59.80	58.70	59.00	58.95	59.25	226972	134.49	2845	122949	54.17
ERFLNCDI	N4	30-Jun-2021	970.00	974.01	974.01	974.01	974.01	974.01	974.01	59	0.57	1	59	100.00
ERFLNCDI	N6	30-Jun-2021	930.00	930.00	930.00	930.00	930.00	930.00	930.00	25	0.23	1	25	100.00
ERIS	EQ	30-Jun-2021	696.40	696.55	714.00	695.60	708.00	707.50	706.71	137639	972.71	10274	69736	50.67
EROSMEDIA	EQ	30-Jun-2021	28.00	28.50	28.50	26.60	26.80	26.75	27.28	692774	189.00	2944	499566	72.11
ESABINDIA	EQ	30-Jun-2021	1858.45	1858.50	1875.00	1829.15	1841.00	1839.70	1853.33	5293	98.10	1037	2937	55.49
ESCORTS	EQ	30-Jun-2021	1195.35	1199.00	1225.00	1199.00	1223.00	1220.10	1216.67	1811484	22039.73	53103	778350	42.97
ESSARSHPNG	BE	30-Jun-2021	11.50	11.70	11.85	11.20	11.75	11.75	11.52	76195	8.78	280	-	-
ESTER	EQ	30-Jun-2021	131.25	131.50	141.30	131.50	135.90	135.65	138.18	972450	1343.69	13512	314988	32.39
EVEREADY	EQ	30-Jun-2021	309.55	311.00	314.80	308.15	309.30	309.50	310.72	258055	801.83	5322	128133	49.65
EVERESTIND	EQ	30-Jun-2021	379.75	383.65	388.00	371.70	373.90	374.15	382.33	94667	361.94	3645	42704	45.11
EXCEL	BE	30-Jun-2021	3.50	3.60	3.65	3.40	3.65	3.65	3.60	185184	6.67	207	-	-
EXCELINDUS	EQ	30-Jun-2021	1057.55	1080.00	1114.05	1060.00	1063.00	1066.05	1086.55	46671	507.10	5785	21277	45.59
EXIDEIND	EQ	30-Jun-2021	182.85	183.20	184.10	181.60	182.10	182.35	182.64	1618074	2955.24	20769	859313	53.11
EXPLEOSOL	EQ	30-Jun-2021	832.65	834.80	869.80	801.50	814.85	812.40	834.02	99080	826.35	10059	45920	46.35
FACT	EQ	30-Jun-2021	139.75	141.25	141.80	137.00	138.20	138.05	139.54	712940	994.85	9562	141669	19.87
FAIRCHEMOR	EQ	30-Jun-2021	1483.00	1482.00	1506.90	1460.00	1479.00	1468.80	1479.47	13300	196.77	1257	8642	64.98
FCL	EQ	30-Jun-2021	88.65	88.65	89.35	86.85	87.45	87.15	88.16	248015	218.65	2471	150901	60.84
FCONSUMER	EQ	30-Jun-2021	9.35	9.45	10.25	9.35	9.75	9.75	9.99	39563225	3950.99	20200	10477258	26.48
FCSSOFT	BE	30-Jun-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	1535894	28.41	2424	-	-
FDC	EQ	30-Jun-2021	354.35	355.45	356.95	352.00	354.20	353.95	354.28	98286	348.20	4399	45009	45.79
FEDERALBNK	EQ	30-Jun-2021	86.50	87.00	87.55	86.45	87.20	87.10	87.14	14367650	12520.44	39864	6259968	43.57
FEL	EQ	30-Jun-2021	11.30	11.30	11.85	11.20	11.80	11.75	11.74	2294306	269.26	1887	1044782	45.54
FELDVR	EQ	30-Jun-2021	14.15	14.00	14.85	14.00	14.40	14.55	14.68	105795	15.53	260	51427	48.61
FIEMIND	EQ	30-Jun-2021	743.05	748.00	758.85	735.50	746.05	744.30	751.23	69592	522.80	5411	33683	48.40
FILATEX	EQ	30-Jun-2021	98.40	98.40	99.70	96.50	96.85	97.10	97.87	330000	322.96	4087	204221	61.89
FILDF2GPD	MF	30-Jun-2021	1.90	1.71	2.08	1.71	1.71	1.71	1.81	1851	0.03	8	1850	99.95
FINCABLES	EQ	30-Jun-2021	514.40	534.90	538.00	513.30	521.25	519.80	524.08	752241	3942.38	26528	202712	26.95
FINEORG	EQ	30-Jun-2021	2871.75	2899.90	2938.00	2853.05	2886.00	2894.50	2902.49	61059	1772.23	12652	34771	56.95
FINPIPE	EQ	30-Jun-2021	179.85	181.20	187.00	180.70	184.70	183.95	183.89	2165857	3982.73	30486	826596	38.16
FLEXITUFF	BE	30-Jun-2021	21.50	22.45	22.55	22.45	22.55	22.55	22.49	10325	2.32	59	-	-
FLFL	EQ	30-Jun-2021	74.35	74.90	78.05	74.35	76.25	76.60	77.11	381886	294.46	2833	114248	29.92
FLUOROCHEM	EQ	30-Jun-2021	1034.15	1034.10	1174.50	1034.10	1164.90	1161.55	1139.25	341391	3889.31	23727	115967	33.97
FMGOETZE	EQ	30-Jun-2021	329.35	330.25	332.85	318.05	321.10	320.15	324.28	275184	892.37	7580	160164	58.20
FMNL	EQ	30-Jun-2021	19.10	18.80	20.05	18.80	19.15	19.30	19.67	388248	76.35	847	146013	37.61
FOCUS	SM	30-Jun-2021	37.15	37.05	38.65	36.75	36.75	36.80	37.14	42000	15.60	12	15000	35.71
FORCEMOT	EQ	30-Jun-2021	1236.15	1236.20	1242.05	1210.00	1210.20	1212.80	1222.76	17551	214.61	2912	9220	52.53
FORTIS	EQ	30-Jun-2021	240.30	242.00	247.75	238.35	244.20	243.40	243.86	4270182	10413.37	36949	1533620	35.91
FOSECOIND	EQ	30-Jun-2021	1600.35	1618.00	1648.05	1565.10	1572.90	1573.75	1610.50	19888	320.30	2582	5231	26.30
FRETAIL	EQ	30-Jun-2021	63.70	64.35	66.85	63.15	65.90	65.85	65.87	3444578	2269.05	13207	1239645	35.99
FSC	BE	30-Jun-2021	92.35	90.10	96.95	90.10	96.95	96.60	95.70	54214	51.88	403	-	-
FSL	EQ	30-Jun-2021	188.45	186.95	195.95	184.50	188.40	186.95	190.07	16035182	30477.36	128209	3233696	20.17
GABRIEL	EQ	30-Jun-2021	118.70	119.85	121.50	118.80	120.25	120.15	120.20	287846	345.98	5026	156008	54.20
GAEL	EQ	30-Jun-2021	170.85	172.80	177.70	171.65	173.20	173.60	175.57	635798	1116.24	9372	282104	44.37
GAIL	EQ	30-Jun-2021	152.00	152.05	152.55	149.25	149.75	149.65	150.29	10515338	15803.97	61419	4377023	41.63
GAL	BE	30-Jun-2021	2.65	2.60	2.75	2.60	2.75	2.75	2.74	1481567	40.62	641	-	-
GALAXYSURF	EQ	30-Jun-2021	3014.80	3015.00	3035.00	3011.00	3019.00	3022.95	3023.50	35749	1080.87	8971	24499	68.53
GALLANTT	EQ	30-Jun-2021	77.70	79.10	83.80	77.75	78.45	78.65	79.95	1290032	1031.42	13752	481274	37.31
GALLISPAT	EQ	30-Jun-2021	57.15	60.55	62.00	57.00	57.85	57.40	58.98	594503	350.65	7858	234918	39.52
GAMMNINFRA	EQ	30-Jun-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	1539236	35.40	1095	1464173	95.12
GANDHITUBE	EQ	30-Jun-2021	421.00	422.00	429.00	420.10	423.10	423.45	425.40	20185	85.87	1225	12284	60.86
GANECOS	EQ	30-Jun-2021	520.05	526.00	545.95	511.70	539.00	540.90	529.75	49781	263.71	2274	27047	54.33
GANESHHOUC	BE	30-Jun-2021	94.10	91.00	97.10	91.00	95.00	93.80	94.59	29852	28.24	247	-	-
GANGAFORGE	SM	30-Jun-2021	91.30	91.50	92.95	91.50	92.95	92.90	92.21	32000	29.51	4	8000	25.00
GANGESSECU	EQ	30-Jun-2021	89.00	89.00	94.00	85.30	86.20	86.40	88.76	30813	27.35	705	13497	43.80
GARFIBRES	EQ	30-Jun-2021	3399.50	3416.50	3449.60	3361.25	3371.00	3383.20	3411.65	9040	308.41	2579	5134	56.79
GATI	EQ	30-Jun-2021	165.40	165.20	166.35	160.50	161.40	161.15	163.37	1902254	3107.79	43165	711452	37.40
GAYAHWS	BE	30-Jun-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.89	238780	2.11	261	-	-
GAYAPROJ	EQ	30-Jun-2021	31.60	31.60	32.15	31.50	31.60	31.60	31.88	589971	188.08	3732	337170	57.15
GDL	BE	30-Jun-2021	287.60	294.00	294.80	285.00	290.00	289.70	288.51	69896	201.66	1507	-	-
GEECEE	EQ	30-Jun-2021	158.40	158.40	162.45	157.40	157.70	158.05	159.99	25805	41.29	602	18635	72.21
GEEKAYWIRE	EQ	30-Jun-2021	92.00	92.85	92.95	88.30	89.50	89.25	90.06	29160	26.26	463	18913	64.86
GENCON	EQ	30-Jun-2021	45.50	44.80	46.90	44.65	46.40	46.25	46.06	15954	7.35	182	8029	50.33
GENESYS	EQ	30-Jun-2021	139.80	134.50	134.50	125.85	130.10	129.85	128.97	138393	178.48	1864	86508	62.51
GENUSPAPER	EQ	30-Jun-2021	10.90	11.05	12.40	11.00	12.00	12.10	11.74	2528667	296.81	3998	1273542	50.36
GENUSPOWER	EQ	30-Jun-2021	58.95	60.30	70.45	60.10	68.75	69.45	66.44	17058386	11333.13	67661	3835263	22.48
GEOJITFSL	EQ	30-Jun-2021	76.30	76.90	77.20	75.35	75.65	75.55	76.21	240214	183.07	2971	132676	55.23
GEPIL	EQ	30-Jun-2021	339.50	340.00	356.00	337.15	354.50	353.40	350.65	756752	2653.57	15573	225869	29.85
GESHIP	EQ	30-Jun-2021	385.80	391.90	394.10	385.80	388.50	388.85	390.37	285545	1114.69	10540	140584	49.23
GET&D	EQ	30-Jun-2021	138.95	139.75	143.20	138.80	141.00	140.50	141.19	188491	266.13	3101	87452	46.40
GFLLIMITED	EQ	30-Jun-2021	70.30	70.30	71.00	69.50	70.40	69.90	70.11	185379	129.98	4308	122152	65.89
GHCL	EQ	30-Jun-2021	268.55	270.60	275.90	267.55	270.00	271.35	272.57	123709	337.19	4807	60704	49.07
GICHSGFIN	EQ	30-Jun-2021	181.80	186.40	197.25	180.10	181.05	181.45	189.36	9032853	17104.70	108939	1803088	19.96
GICRE	EQ	30-Jun-2021	204.30	207.80	211.50	205.00	208.20	208.50	209.23	3030771	6341.20	41565	770768	25.43
GILLANDERS	EQ	30-Jun-2021	48.65	51.00	51.00	47.30	48.00	47.65	48.42	25521	12.36	227	21635	84.77
GILLETTE	EQ	30-Jun-2021	5703.60	5753.60	5850.00	5650.00	5650.00	5673.15	5724.50	16786	960.91	2538	13620	81.14
GINNIFILA	EQ	30-Jun-2021	33.70	33.85	36.05	33.60	34.20	33.95	34.70	370376	128.52	2076	192519	51.98
GIPCL	EQ	30-Jun-2021	82.35	82.75	84.40	82.30	83.60	83.70	83.68	372292	311.53	3091	185979	49.96
GIRIRAJ	SM	30-Jun-2021	92.00	96.60	96.60	96.60	96.60	96.60	96.60	1200	1.16	1	1200	100.00
GKWLIMITED	EQ	30-Jun-2021	563.90	568.05	568.75	554.75	568.40	568.35	562.62	1323	7.44	674	154	11.64
GLAND	EQ	30-Jun-2021	3398.10	3430.00	3555.00	3401.35	3409.00	3424.30	3489.68	456848	15942.51	38549	169903	37.19
GLAXO	EQ	30-Jun-2021	1516.15	1519.00	1539.00	1500.05	1505.00	1502.20	1517.75	47287	717.70	5807	25671	54.29
GLENMARK	EQ	30-Jun-2021	655.20	657.80	660.15	650.00	651.30	652.55	654.59	835663	5470.21	16497	238329	28.52
GLOBAL	EQ	30-Jun-2021	50.00	50.00	50.90	48.90	50.25	50.15	50.02	13983	6.99	192	7035	50.31
GLOBALVECT	EQ	30-Jun-2021	49.00	49.95	49.95	46.25	47.55	47.00	48.30	37041	17.89	670	24846	67.08
GLOBE	BE	30-Jun-2021	125.75	132.00	132.00	132.00	132.00	132.00	132.00	51642	68.17	38	-	-
GLOBUSSPR	BE	30-Jun-2021	645.85	678.10	678.10	678.10	678.10	678.10	678.10	56807	385.21	1153	-	-
GMBREW	EQ	30-Jun-2021	583.95	585.00	609.90	583.85	595.25	592.90	599.52	150683	903.38	7287	56941	37.79
GMDCLTD	EQ	30-Jun-2021	71.85	71.80	71.80	67.60	68.00	67.85	68.99	4723040	3258.59	24357	2476443	52.43
GMMPFAUDLR	EQ	30-Jun-2021	4577.00	4577.00	4695.00	4551.30	4686.00	4683.60	4632.99	35970	1666.49	6383	16097	44.75
GMRINFRA	EQ	30-Jun-2021	30.70	31.00	32.40	30.45	32.05	31.80	31.50	69831953	21998.95	57538	12449009	17.83
GNA	EQ	30-Jun-2021	434.35	436.90	440.70	430.50	432.90	431.60	435.23	37809	164.55	1943	19456	51.46
GNFC	EQ	30-Jun-2021	373.65	375.50	382.50	374.15	378.15	377.20	379.12	930754	3528.71	15721	488682	52.50
GOACARBON	BE	30-Jun-2021	396.50	407.80	407.80	390.55	397.00	399.40	401.11	7168	28.75	314	-	-
GOCLCORP	EQ	30-Jun-2021	270.25	283.00	285.00	270.05	273.00	273.25	277.62	166817	463.12	3719	82669	49.56
GODFRYPHLP	EQ	30-Jun-2021	1006.85	1013.70	1013.70	975.00	980.00	981.50	997.41	111075	1107.87	6838	41251	37.14
GODHA	BE	30-Jun-2021	38.50	38.50	38.50	38.50	38.50	38.50	38.50	36	0.01	1	-	-
GODREJAGRO	EQ	30-Jun-2021	638.40	648.50	649.00	628.85	630.40	634.15	638.95	585589	3741.64	17479	130110	22.22
GODREJCP	EQ	30-Jun-2021	877.80	884.80	892.90	866.85	870.50	870.25	875.15	1546268	13532.21	33362	840082	54.33
GODREJIND	EQ	30-Jun-2021	583.60	588.85	594.20	565.20	568.00	571.35	581.32	495780	2882.06	13024	155721	31.41
GODREJPROP	EQ	30-Jun-2021	1406.05	1410.00	1414.00	1387.00	1394.90	1397.80	1399.01	288328	4033.73	20337	117854	40.87
GOENKA	BZ	30-Jun-2021	1.40	1.40	1.40	1.35	1.40	1.35	1.36	328816	4.47	179	-	-
GOKEX	EQ	30-Jun-2021	143.15	144.30	145.90	140.10	140.75	140.65	143.21	255341	365.66	5068	141092	55.26
GOKUL	EQ	30-Jun-2021	30.15	30.15	31.25	30.15	30.95	30.55	30.77	83803	25.78	649	50180	59.88
GOKULAGRO	EQ	30-Jun-2021	40.65	41.00	44.70	41.00	41.50	41.35	42.18	412844	174.14	1918	258610	62.64
GOLDBEES	EQ	30-Jun-2021	40.73	40.48	40.63	40.40	40.50	40.52	40.51	3863423	1565.07	21461	2362496	61.15
GOLDENTOBC	EQ	30-Jun-2021	57.85	58.30	66.05	55.10	61.20	61.00	62.13	525477	326.49	5951	186225	35.44
GOLDIAM	EQ	30-Jun-2021	451.05	456.00	462.05	447.05	448.00	449.00	451.91	56282	254.35	3205	36457	64.78
GOLDSHARE	EQ	30-Jun-2021	40.90	40.85	40.85	40.40	40.65	40.65	40.64	334118	135.79	2320	205028	61.36
GOLDTECH	EQ	30-Jun-2021	12.20	12.25	12.60	11.85	12.00	11.95	12.08	75436	9.11	364	53070	70.35
GOODLUCK	EQ	30-Jun-2021	112.40	113.00	113.60	110.50	110.50	111.15	111.96	350103	391.96	5803	166408	47.53
GOODYEAR	EQ	30-Jun-2021	1105.05	1113.90	1144.00	1085.00	1104.00	1096.95	1121.38	159437	1787.89	10127	62234	39.03
GPIL	BE	30-Jun-2021	1321.65	1330.00	1341.40	1290.00	1315.90	1309.75	1317.85	28607	377.00	1174	-	-
GPPL	EQ	30-Jun-2021	115.00	114.90	116.40	112.00	112.55	112.75	114.07	672469	767.11	9931	322424	47.95
GPTINFRA	EQ	30-Jun-2021	80.05	80.80	83.50	79.65	83.05	82.15	81.27	140745	114.38	2155	85172	60.52
GRANULES	EQ	30-Jun-2021	324.80	327.00	334.00	325.00	333.35	332.60	331.14	5180753	17155.30	53596	1980341	38.22
GRAPHITE	EQ	30-Jun-2021	631.50	640.00	650.80	635.00	637.00	637.35	643.10	1166419	7501.22	34709	485674	41.64
GRASIM	EQ	30-Jun-2021	1503.30	1503.30	1509.70	1491.00	1499.65	1498.75	1499.87	899143	13485.95	35046	337513	37.54
GRAVITA	EQ	30-Jun-2021	129.75	130.70	132.00	128.00	128.00	128.10	130.02	347734	452.14	4113	171001	49.18
GREAVESCOT	EQ	30-Jun-2021	161.75	163.40	166.40	159.25	161.20	160.55	162.69	4932138	8024.21	46874	1683527	34.13
GREENLAM	EQ	30-Jun-2021	1251.05	1247.45	1259.00	1210.00	1243.05	1222.30	1236.69	2229	27.57	381	1529	68.60
GREENPANEL	BE	30-Jun-2021	229.35	229.35	238.00	229.35	232.95	233.35	234.16	217957	510.37	5462	-	-
GREENPLY	EQ	30-Jun-2021	199.55	200.00	203.50	199.00	200.35	199.65	200.35	216809	434.37	3297	110443	50.94
GREENPOWER	EQ	30-Jun-2021	2.95	2.95	3.00	2.95	3.00	3.00	2.98	3598717	107.36	2021	1993918	55.41
GRINDWELL	EQ	30-Jun-2021	1242.20	1253.70	1259.25	1219.20	1249.00	1241.95	1237.54	77597	960.29	8486	32981	42.50
GROBTEA	EQ	30-Jun-2021	1347.70	1384.00	1398.95	1319.95	1380.00	1349.25	1361.74	4043	55.06	524	2304	56.99
GRPLTD	EQ	30-Jun-2021	988.35	985.30	1000.00	951.15	954.90	959.65	963.38	2440	23.51	357	836	34.26
GRSE	EQ	30-Jun-2021	208.45	209.90	209.90	202.50	203.45	203.70	206.14	212717	438.49	3860	124360	58.46
GSCLCEMENT	EQ	30-Jun-2021	44.95	45.80	48.00	45.80	46.95	46.55	47.14	838270	395.12	5827	413213	49.29
GSFC	EQ	30-Jun-2021	113.55	113.55	116.70	113.55	116.00	115.70	115.35	1843052	2126.00	12481	836931	45.41
GSPL	EQ	30-Jun-2021	335.20	336.20	337.90	329.55	335.00	333.40	332.85	596194	1984.41	10304	334040	56.03
GSS	EQ	30-Jun-2021	66.05	66.35	69.00	65.70	68.20	68.00	67.04	293296	196.63	2463	196646	67.05
GTL	EQ	30-Jun-2021	24.90	26.10	26.10	26.10	26.10	26.10	26.10	41245	10.76	141	41245	100.00
GTLINFRA	EQ	30-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1067869	20.29	544	1067869	100.00
GTPL	EQ	30-Jun-2021	181.20	182.65	188.00	180.10	181.00	182.90	184.80	238478	440.72	4907	151871	63.68
GUFICBIO	EQ	30-Jun-2021	183.30	184.70	191.90	182.50	187.50	187.30	188.68	864923	1631.98	13362	465156	53.78
GUJALKALI	EQ	30-Jun-2021	407.90	408.20	412.05	401.40	402.50	402.30	405.88	225830	916.60	7086	119617	52.97
GUJAPOLLO	EQ	30-Jun-2021	225.00	227.50	230.75	217.00	219.40	220.25	224.73	91747	206.19	3998	55895	60.92
GUJGASLTD	EQ	30-Jun-2021	662.45	668.00	670.55	656.50	661.30	660.75	661.96	1185974	7850.69	31065	250394	21.11
GUJRAFFIA	BE	30-Jun-2021	68.65	70.00	72.05	70.00	72.05	72.05	71.88	43228	31.07	405	-	-
GULFOILLUB	EQ	30-Jun-2021	690.30	695.90	695.95	685.10	686.50	686.60	689.79	39768	274.32	2769	23430	58.92
GULFPETRO	EQ	30-Jun-2021	62.05	62.70	64.45	62.30	63.40	63.25	63.88	174833	111.69	1794	91817	52.52
GULPOLY	EQ	30-Jun-2021	190.40	191.55	195.25	190.55	192.00	192.05	192.81	57906	111.65	1217	33755	58.29
HAL	EQ	30-Jun-2021	1036.30	1038.95	1043.95	1017.50	1021.00	1021.80	1030.84	145585	1500.75	8984	67362	46.27
HAPPSTMNDS	EQ	30-Jun-2021	948.75	953.60	1020.00	952.10	1019.80	1004.10	990.54	8496270	84159.17	190126	1292581	15.21
HARRMALAYA	EQ	30-Jun-2021	210.35	211.85	214.00	207.00	207.80	208.25	211.36	154796	327.17	8098	43654	28.20
HATHWAY	EQ	30-Jun-2021	26.20	26.45	26.45	25.70	26.00	25.90	26.01	7108989	1848.80	12265	4253466	59.83
HATSUN	EQ	30-Jun-2021	906.35	907.00	914.50	890.00	895.00	893.70	905.41	81404	737.04	7210	30507	37.48
HAVELLS	EQ	30-Jun-2021	978.80	983.00	992.70	978.00	979.95	980.20	984.95	897832	8843.16	31596	338537	37.71
HAVISHA	BE	30-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	64963	1.36	118	-	-
HBANKETF	EQ	30-Jun-2021	349.93	348.85	351.40	346.22	347.85	347.79	349.50	626	2.19	71	428	68.37
HBLPOWER	EQ	30-Jun-2021	44.35	44.70	50.40	44.50	48.90	48.95	48.47	6491551	3146.20	24518	2509729	38.66
HBSL	EQ	30-Jun-2021	23.20	22.30	23.90	22.30	23.25	23.20	22.97	4580	1.05	132	2274	49.65
HCC	EQ	30-Jun-2021	12.80	13.40	13.40	13.20	13.40	13.40	13.39	2816525	377.21	2365	2459569	87.33
HCG	EQ	30-Jun-2021	221.60	222.95	236.80	222.30	224.30	224.00	228.84	313485	717.37	15006	72089	23.00
HCL-INSYS	EQ	30-Jun-2021	16.55	16.00	17.35	15.75	17.35	17.35	16.51	7738374	1277.96	12540	3047987	39.39
HCLTECH	EQ	30-Jun-2021	983.60	981.00	991.45	981.00	985.45	983.50	985.32	2682591	26432.09	78993	1673182	62.37
HDFC	EQ	30-Jun-2021	2501.20	2503.15	2515.00	2472.20	2477.70	2475.25	2489.49	2798047	69657.19	124568	1884703	67.36
HDFC	W3	30-Jun-2021	728.00	735.00	735.00	710.10	710.10	711.35	722.97	7800	56.39	13	3600	46.15
HDFCAMC	EQ	30-Jun-2021	2944.00	2963.00	2963.00	2912.65	2916.00	2917.45	2924.15	200329	5857.93	20813	106656	53.24
HDFCBANK	EQ	30-Jun-2021	1502.05	1498.00	1509.00	1494.10	1497.00	1497.90	1501.04	4839511	72642.97	113300	3300089	68.19
HDFCLIFE	EQ	30-Jun-2021	686.50	690.00	695.65	685.00	688.00	686.30	690.26	3432606	23693.86	73063	1612926	46.99
HDFCMFGETF	EQ	30-Jun-2021	41.77	41.74	41.74	41.50	41.60	41.58	41.59	564712	234.86	1362	374599	66.33
HDFCNIFETF	EQ	30-Jun-2021	167.72	168.01	169.00	167.29	167.71	167.62	168.55	11363	19.15	305	8873	78.09
HDFCSENETF	EQ	30-Jun-2021	563.18	566.00	567.99	561.15	562.00	562.12	564.57	2696	15.22	171	2075	76.97
HDIL	BZ	30-Jun-2021	5.75	5.95	5.95	5.50	5.65	5.70	5.75	527806	30.35	585	-	-
HEG	EQ	30-Jun-2021	2191.85	2209.90	2248.00	2184.40	2191.00	2190.70	2210.42	127808	2825.09	10809	41572	32.53
HEIDELBERG	EQ	30-Jun-2021	251.50	253.20	253.30	250.40	252.50	252.65	251.91	147162	370.71	5275	84871	57.67
HEMIPROP	EQ	30-Jun-2021	139.95	140.80	141.45	137.55	137.85	137.95	139.27	414580	577.37	4358	262676	63.36
HEOFRG1126	MF	30-Jun-2021	11.50	11.53	11.53	11.20	11.20	11.20	11.51	20000	2.30	5	20000	100.00
HERANBA	EQ	30-Jun-2021	691.80	695.85	703.70	692.00	695.00	694.60	698.79	169457	1184.14	5230	107096	63.20
HERCULES	EQ	30-Jun-2021	150.30	151.05	164.00	150.05	154.00	154.55	159.40	1244847	1984.27	25664	329968	26.51
HERITGFOOD	EQ	30-Jun-2021	429.95	433.40	437.80	417.05	431.00	431.55	430.59	358811	1545.02	11478	158485	44.17
HEROMOTOCO	EQ	30-Jun-2021	2927.50	2925.00	2930.00	2897.40	2905.00	2902.60	2913.67	758083	22088.05	46044	491402	64.82
HESTERBIO	EQ	30-Jun-2021	2600.25	2636.55	2636.55	2590.00	2595.00	2597.40	2607.54	5638	147.01	1349	2452	43.49
HEXATRADEX	EQ	30-Jun-2021	114.70	118.40	120.40	114.55	120.40	120.40	117.66	544042	640.13	1504	526121	96.71
HFCL	EQ	30-Jun-2021	67.20	67.55	69.50	66.50	67.80	67.50	68.08	17160647	11682.71	47997	5703990	33.24
HGINFRA	EQ	30-Jun-2021	401.95	407.00	418.90	398.65	404.80	405.65	409.36	405258	1658.98	12502	142024	35.05
HGS	BE	30-Jun-2021	2391.90	2400.00	2460.00	2378.05	2419.00	2403.15	2415.41	11822	285.55	1055	-	-
HIKAL	EQ	30-Jun-2021	489.90	493.80	505.95	488.00	491.00	490.85	495.37	418262	2071.95	10996	202068	48.31
HIL	EQ	30-Jun-2021	4596.60	4640.00	4650.00	4491.90	4605.15	4615.10	4597.51	8399	386.15	2204	4490	53.46
HILTON	BE	30-Jun-2021	11.85	12.30	12.30	11.30	11.50	11.65	11.77	13602	1.60	67	-	-
HIMATSEIDE	EQ	30-Jun-2021	180.00	186.00	190.35	183.00	187.25	186.10	187.86	579593	1088.81	12893	304749	52.58
HINDALCO	EQ	30-Jun-2021	374.25	376.55	379.40	370.95	372.40	372.05	375.52	10110801	37967.70	90895	3750852	37.10
HINDCOMPOS	EQ	30-Jun-2021	323.05	325.05	326.85	315.00	317.00	317.65	323.54	10380	33.58	783	4542	43.76
HINDCON	SM	30-Jun-2021	37.75	38.95	39.20	37.30	39.10	39.10	38.66	40000	15.46	10	28000	70.00
HINDCOPPER	EQ	30-Jun-2021	146.25	147.00	148.75	143.50	143.85	144.10	146.09	2552482	3728.87	21910	1022313	40.05
HINDMOTORS	EQ	30-Jun-2021	9.00	9.25	9.70	8.95	9.50	9.35	9.44	975512	92.06	2103	641167	65.73
HINDNATGLS	EQ	30-Jun-2021	49.85	50.95	51.85	48.15	48.95	49.40	50.43	59105	29.81	554	40253	68.10
HINDOILEXP	EQ	30-Jun-2021	118.20	118.35	125.90	101.50	119.00	119.30	121.02	2696452	3263.23	26861	1010268	37.47
HINDPETRO	EQ	30-Jun-2021	292.55	293.95	296.50	291.55	293.55	293.20	294.27	2931005	8624.98	37126	1224505	41.78
HINDUNILVR	EQ	30-Jun-2021	2492.55	2492.55	2505.00	2463.00	2475.00	2471.30	2481.00	1447245	35906.11	95744	779057	53.83
HINDZINC	EQ	30-Jun-2021	340.10	340.50	341.85	337.00	338.00	339.30	339.90	520880	1770.50	8125	230417	44.24
HIRECT	EQ	30-Jun-2021	154.10	154.70	161.80	154.00	155.50	156.10	158.78	50775	80.62	1428	19848	39.09
HISARMETAL	EQ	30-Jun-2021	138.00	137.60	139.55	132.10	135.70	134.70	136.82	54806	74.99	1783	26335	48.05
HITECH	EQ	30-Jun-2021	414.30	418.00	419.80	410.95	414.00	415.50	416.77	46650	194.42	952	14220	30.48
HITECHCORP	EQ	30-Jun-2021	240.55	245.00	246.95	238.00	241.50	241.05	242.57	13233	32.10	524	9424	71.22
HITECHGEAR	EQ	30-Jun-2021	259.50	279.00	289.00	264.50	273.45	272.05	280.83	209449	588.20	7218	83628	39.93
HLEGLAS	EQ	30-Jun-2021	3373.75	3373.75	3499.00	3328.25	3485.00	3486.10	3454.82	7726	266.92	1954	5310	68.73
HLVLTD	EQ	30-Jun-2021	10.15	10.05	10.25	9.90	10.00	10.00	10.06	350427	35.26	748	275892	78.73
HMT	BZ	30-Jun-2021	30.05	30.00	31.55	29.75	31.00	31.40	31.02	44251	13.73	168	-	-
HMVL	EQ	30-Jun-2021	80.80	81.40	82.40	74.60	76.05	75.95	78.00	1095832	854.78	5667	701889	64.05
HNDFDS	BE	30-Jun-2021	2005.05	1995.00	2020.00	1993.00	2006.05	2002.15	2003.86	3500	70.14	645	-	-
HNGSNGBEES	EQ	30-Jun-2021	358.54	362.54	362.54	350.00	353.54	355.99	354.91	1002	3.56	141	718	71.66
HOMEFIRST	EQ	30-Jun-2021	530.65	530.65	545.00	525.05	542.95	541.25	534.22	74827	399.74	5720	42737	57.11
HONAUT	EQ	30-Jun-2021	40010.40	40100.00	42100.00	40100.00	41799.00	41831.35	41179.26	15436	6356.43	6121	8502	55.08
HONDAPOWER	EQ	30-Jun-2021	1203.70	1221.00	1241.60	1209.90	1228.00	1223.60	1229.80	14659	180.28	1953	5375	36.67
HOVS	EQ	30-Jun-2021	54.00	55.80	56.70	55.45	56.70	56.70	56.50	25181	14.23	359	19397	77.03
HPIL	SM	30-Jun-2021	52.00	52.00	52.00	52.00	52.00	52.00	52.00	3000	1.56	1	3000	100.00
HPL	EQ	30-Jun-2021	67.95	69.90	74.70	68.10	74.20	74.20	72.37	3619375	2619.19	18323	1453520	40.16
HSCL	EQ	30-Jun-2021	59.05	58.50	59.15	56.85	56.95	57.05	57.92	8468955	4905.53	27533	3165590	37.38
HSIL	EQ	30-Jun-2021	242.10	240.80	257.65	240.80	253.75	253.50	251.69	581181	1462.76	16294	151961	26.15
HTMEDIA	EQ	30-Jun-2021	27.20	27.45	27.70	26.60	26.70	26.70	27.08	325174	88.05	2199	220266	67.74
HUBTOWN	BE	30-Jun-2021	26.80	26.05	27.00	25.50	25.50	25.70	25.99	40986	10.65	201	-	-
HUDCO	EQ	30-Jun-2021	55.15	55.45	56.15	52.75	52.90	53.05	54.40	6558521	3567.76	21988	2650915	40.42
HUDCO	N2	30-Jun-2021	1225.01	1229.90	1230.00	1225.00	1225.08	1225.08	1229.10	4625	56.85	48	4211	91.05
HUDCO	N3	30-Jun-2021	1050.20	1054.00	1054.00	1053.00	1053.00	1053.00	1053.97	31	0.33	3	31	100.00
HUDCO	N4	30-Jun-2021	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	2	20	100.00
HUDCO	N8	30-Jun-2021	1244.99	1241.01	1241.01	1240.00	1240.00	1240.00	1240.00	790	9.80	12	785	99.37
HUDCO	ND	30-Jun-2021	1305.10	1305.00	1305.00	1302.60	1302.60	1302.60	1304.60	30	0.39	3	25	83.33
HUDCO	NE	30-Jun-2021	1441.50	1445.00	1470.00	1445.00	1450.00	1450.45	1461.06	1532	22.38	9	1437	93.80
HUHTAMAKI	EQ	30-Jun-2021	293.80	297.70	303.45	291.20	292.75	293.70	296.55	209889	622.43	5524	82497	39.31
HUSYSLTD	SM	30-Jun-2021	87.80	85.55	85.55	84.65	84.65	85.15	85.15	10000	8.52	5	10000	100.00
IBMFNIFTY	EQ	30-Jun-2021	156.73	158.50	158.50	155.15	157.00	156.99	156.46	294	0.46	67	202	68.71
IBREALEST	EQ	30-Jun-2021	115.10	116.00	119.30	115.90	117.90	117.80	117.88	17576904	20719.90	55894	6819259	38.80
IBUCCREDIT	N7	30-Jun-2021	950.60	964.90	964.90	964.90	964.90	964.90	964.90	1	0.01	1	1	100.00
IBUCCREDIT	NB	30-Jun-2021	900.04	901.00	914.00	900.00	900.00	900.00	901.03	148	1.33	14	139	93.92
IBUCCREDIT	ND	30-Jun-2021	960.00	963.80	963.80	963.80	963.80	963.80	963.80	1	0.01	1	1	100.00
IBULHSGFIN	EQ	30-Jun-2021	264.00	266.50	266.60	259.85	260.30	261.05	263.40	12251463	32269.80	77495	2157342	17.61
IBULHSGFIN	N6	30-Jun-2021	1055.80	1056.00	1056.00	1055.00	1056.00	1055.90	1055.91	230	2.43	4	210	91.30
IBULHSGFIN	NA	30-Jun-2021	993.00	991.00	1010.00	991.00	991.00	991.00	991.49	154	1.53	7	154	100.00
IBULHSGFIN	NE	30-Jun-2021	1150.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
ICEMAKE	EQ	30-Jun-2021	82.80	81.15	81.80	79.15	79.85	80.15	80.72	31332	25.29	416	24629	78.61
ICICI500	EQ	30-Jun-2021	223.08	224.98	226.40	222.11	222.35	222.55	222.74	3432	7.64	195	3096	90.21
ICICIALPLV	EQ	30-Jun-2021	157.37	159.79	159.79	158.00	158.00	158.25	158.61	1461	2.32	151	1159	79.33
ICICIB22	EQ	30-Jun-2021	39.73	40.00	40.29	39.59	39.61	39.67	39.83	217535	86.65	1454	196219	90.20
ICICIBANK	EQ	30-Jun-2021	640.10	638.30	640.80	629.80	631.45	630.90	635.34	14276494	90703.96	205275	8534430	59.78
ICICIBANKN	EQ	30-Jun-2021	348.85	351.94	351.94	346.51	346.68	346.67	348.87	7874	27.47	187	2842	36.09
ICICIBANKP	EQ	30-Jun-2021	181.04	183.98	183.98	180.02	180.30	180.38	181.27	6045	10.96	157	3918	64.81
ICICIGI	EQ	30-Jun-2021	1581.90	1580.00	1598.00	1556.05	1565.10	1567.00	1579.78	392508	6200.77	28955	239051	60.90
ICICIGOLD	EQ	30-Jun-2021	41.70	40.00	41.74	40.00	41.40	41.43	41.46	374918	155.44	17871	217517	58.02
ICICILIQ	EQ	30-Jun-2021	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	63747	637.47	49	61121	95.88
ICICILOVOL	EQ	30-Jun-2021	129.95	131.75	131.75	127.85	129.57	129.65	130.02	107673	140.00	810	105884	98.34
ICICIM150	EQ	30-Jun-2021	102.59	104.70	118.90	102.25	118.90	104.33	103.62	10628	11.01	343	8572	80.65
ICICIMCAP	EQ	30-Jun-2021	93.87	95.27	95.27	93.12	93.85	93.53	93.67	5167	4.84	304	2782	53.84
ICICINF100	EQ	30-Jun-2021	173.20	173.15	174.98	172.75	172.85	173.15	173.66	3875	6.73	390	3256	84.03
ICICINIFTY	EQ	30-Jun-2021	168.47	193.70	193.70	168.00	168.28	168.18	168.76	73580	124.17	4768	60280	81.92
ICICINV20	EQ	30-Jun-2021	85.21	86.00	87.00	85.00	85.30	85.33	85.65	7873	6.74	1079	6452	81.95
ICICINXT50	EQ	30-Jun-2021	39.00	44.10	44.10	39.00	39.25	39.22	39.35	14617	5.75	577	10921	74.71
ICICIPHARM	EQ	30-Jun-2021	87.54	88.25	88.25	87.55	88.00	87.86	87.93	14794	13.01	171	12110	81.86
ICICIPRULI	EQ	30-Jun-2021	614.70	617.20	625.60	609.85	613.25	612.70	617.22	1404940	8671.52	29321	527853	37.57
ICICISENSX	EQ	30-Jun-2021	570.00	566.02	571.39	566.02	568.50	569.04	569.42	545	3.10	59	287	52.66
ICICITECH	EQ	30-Jun-2021	293.59	297.00	297.00	294.00	294.99	294.90	295.04	4585	13.53	93	3814	83.18
ICIL	EQ	30-Jun-2021	175.65	176.30	176.70	167.70	171.30	170.15	171.63	669508	1149.09	9953	479132	71.56
ICRA	EQ	30-Jun-2021	3243.95	3279.00	3317.00	3232.00	3250.00	3258.40	3269.85	2900	94.83	711	1333	45.97
IDBI	EQ	30-Jun-2021	38.25	38.35	38.70	37.75	37.85	37.90	38.25	7507310	2871.59	16461	3126728	41.65
IDBIGOLD	EQ	30-Jun-2021	4311.25	4311.25	4326.50	4295.20	4297.00	4309.75	4307.82	196	8.44	67	129	65.82
IDEA	EQ	30-Jun-2021	10.10	10.15	10.30	9.85	10.05	9.95	10.09	202158194	20407.35	206180	66411281	32.85
IDFC	EQ	30-Jun-2021	55.15	54.80	55.45	53.55	54.05	53.90	54.28	4027505	2186.18	11663	2693833	66.89
IDFCFIRSTB	EQ	30-Jun-2021	55.85	56.25	56.25	53.45	54.35	54.20	54.51	83663383	45604.82	175626	44606561	53.32
IDFCFIRSTB	N9	30-Jun-2021	5230.00	5231.00	5235.00	5225.00	5232.00	5232.00	5230.37	19	0.99	7	19	100.00
IDFCFIRSTB	NA	30-Jun-2021	11350.00	11350.00	11400.00	11350.00	11400.00	11400.00	11396.07	27	3.08	6	27	100.00
IDFCFIRSTB	NB	30-Jun-2021	5159.00	5130.00	5159.01	5130.00	5159.00	5159.00	5158.56	128	6.60	5	128	100.00
IDFCFIRSTB	NC	30-Jun-2021	10886.00	10860.50	10900.00	10856.65	10900.00	10900.00	10878.39	15	1.63	8	15	100.00
IDFCFIRSTB	ND	30-Jun-2021	5130.00	5112.00	5140.01	5051.06	5140.01	5140.01	5103.15	32	1.63	7	20	62.50
IDFNIFTYET	EQ	30-Jun-2021	164.87	165.16	165.77	164.66	164.66	164.66	165.36	57	0.09	10	54	94.74
IEX	EQ	30-Jun-2021	379.05	381.90	383.50	373.35	375.90	375.15	376.35	1831361	6892.26	31336	1174791	64.15
IFBAGRO	EQ	30-Jun-2021	561.85	561.85	570.90	560.85	561.30	561.55	564.91	29100	164.39	1697	11576	39.78
IFBIND	EQ	30-Jun-2021	1044.40	1052.65	1065.00	1015.00	1023.00	1022.00	1038.85	43130	448.06	3346	24419	56.62
IFCI	EQ	30-Jun-2021	14.05	14.00	14.35	13.85	13.90	13.95	14.12	4587988	647.65	18537	2080939	45.36
IFCI	NF	30-Jun-2021	1051.01	1053.00	1055.00	1053.00	1055.00	1055.00	1053.67	30	0.32	2	30	100.00
IFCI	NH	30-Jun-2021	1087.57	1089.00	1092.95	1081.00	1081.00	1081.07	1083.63	1745	18.91	30	1745	100.00
IFCI	NL	30-Jun-2021	1040.00	1041.00	1041.00	1040.01	1040.01	1040.01	1040.61	498	5.18	5	498	100.00
IFGLEXPOR	EQ	30-Jun-2021	380.70	381.00	391.90	381.00	384.20	384.45	386.17	35669	137.74	2098	22517	63.13
IGARASHI	EQ	30-Jun-2021	502.40	506.40	528.40	497.00	501.00	500.50	511.42	259921	1329.29	11305	82608	31.78
IGL	EQ	30-Jun-2021	549.95	554.60	561.55	546.50	556.95	557.75	555.24	4834329	26842.09	65056	1076543	22.27
IGPL	EQ	30-Jun-2021	619.90	625.00	639.95	624.60	638.00	636.70	634.16	333852	2117.16	13845	117755	35.27
IIFCL	N2	30-Jun-2021	1160.00	1162.00	1162.00	1162.00	1162.00	1162.00	1162.00	500	5.81	1	500	100.00
IIFCL	N4	30-Jun-2021	1415.00	1429.50	1435.00	1403.50	1408.00	1404.14	1408.01	10860	152.91	80	10303	94.87
IIFL	BE	30-Jun-2021	242.30	243.00	254.40	242.90	254.40	254.40	252.77	126615	320.05	1198	-	-
IIFL	N4	30-Jun-2021	1013.24	1012.80	1014.00	1011.00	1012.00	1012.44	1013.12	3890	39.41	68	3880	99.74
IIFL	N5	30-Jun-2021	1056.00	1060.00	1060.00	1055.00	1055.00	1055.00	1059.05	370	3.92	4	370	100.00
IIFL	N6	30-Jun-2021	1015.00	1014.95	1029.90	1014.95	1029.00	1029.00	1017.70	124	1.26	3	124	100.00
IIFL	N9	30-Jun-2021	1003.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	250	2.51	3	250	100.00
IIFL	NE	30-Jun-2021	995.00	995.00	999.99	995.00	996.00	996.00	995.57	305	3.04	7	270	88.52
IIFL	NF	30-Jun-2021	997.54	1002.00	1002.00	998.05	999.00	999.00	999.68	868	8.68	37	803	92.51
IIFL	NG	30-Jun-2021	992.56	1000.00	1000.00	994.99	995.00	994.99	995.27	136	1.35	6	129	94.85
IIFLSEC	EQ	30-Jun-2021	74.70	75.30	77.10	74.30	74.90	74.60	75.57	843383	637.36	4942	406074	48.15
IIFLWAM	EQ	30-Jun-2021	1129.70	1128.00	1185.00	1122.35	1160.65	1164.35	1162.78	54970	639.18	6108	34536	62.83
IITL	EQ	30-Jun-2021	64.65	64.45	65.00	62.75	64.05	63.85	63.93	3034	1.94	76	2004	66.05
IL&FSENGG	BZ	30-Jun-2021	4.90	5.10	5.10	5.05	5.10	5.10	5.10	65569	3.34	88	-	-
IL&FSTRANS	BZ	30-Jun-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	43500	1.46	43	-	-
IMAGICAA	BE	30-Jun-2021	8.30	8.10	8.50	8.10	8.40	8.35	8.29	59836	4.96	222	-	-
IMFA	EQ	30-Jun-2021	590.60	591.90	596.50	575.20	582.00	578.90	586.22	78587	460.69	5018	45981	58.51
IMPAL	EQ	30-Jun-2021	757.15	758.95	777.00	746.40	760.00	760.85	760.80	10732	81.65	1147	5700	53.11
INCREDIBLE	EQ	30-Jun-2021	37.00	38.10	44.00	38.00	40.70	40.45	41.70	1390109	579.71	8681	554461	39.89
INDBANK	EQ	30-Jun-2021	22.85	23.00	24.10	22.50	22.65	22.70	23.38	476702	111.45	2461	233974	49.08
INDHOTEL	EQ	30-Jun-2021	142.45	143.00	145.20	140.90	141.75	141.45	143.18	2872284	4112.62	21832	1076226	37.47
INDIACEM	EQ	30-Jun-2021	189.75	190.30	195.90	189.60	191.90	191.95	193.45	2149539	4158.24	15645	637412	29.65
INDIAGLYCO	EQ	30-Jun-2021	641.20	652.00	659.90	632.10	643.00	642.60	645.87	1127404	7281.59	32064	385561	34.20
INDIAMART	EQ	30-Jun-2021	6993.90	6994.10	7049.85	6961.00	6999.00	6992.15	7002.15	43987	3080.04	9487	21026	47.80
INDIANB	EQ	30-Jun-2021	144.80	146.25	147.80	142.90	143.35	144.70	146.28	4690171	6860.87	27123	2247463	47.92
INDIANCARD	EQ	30-Jun-2021	157.20	158.05	158.90	156.50	157.00	157.20	157.33	1703	2.68	100	1054	61.89
INDIANHUME	EQ	30-Jun-2021	213.40	214.30	224.60	213.50	220.80	220.45	220.42	145401	320.49	6514	64427	44.31
INDIGO	EQ	30-Jun-2021	1729.25	1731.45	1745.00	1709.10	1721.65	1716.95	1728.28	281540	4865.79	19970	116114	41.24
INDIGOPNTS	EQ	30-Jun-2021	2544.30	2551.00	2555.00	2510.00	2515.00	2512.55	2527.92	26264	663.93	5021	14609	55.62
INDIGRID	IV	30-Jun-2021	132.47	132.47	133.00	132.20	132.99	132.99	132.57	91854	121.77	39	81648	88.89
INDIGRID	NJ	30-Jun-2021	1048.89	1044.00	1048.00	1040.50	1046.00	1046.18	1041.41	4972	51.78	39	4535	91.21
INDLMETER	EQ	30-Jun-2021	12.90	13.00	13.50	12.70	13.00	13.00	13.04	105085	13.70	761	90470	86.09
INDNIPPON	EQ	30-Jun-2021	373.20	373.60	378.40	369.00	373.00	370.50	373.70	30059	112.33	1666	16967	56.45
INDOCO	EQ	30-Jun-2021	394.80	395.55	422.90	395.55	411.90	412.70	411.44	535663	2203.96	15420	177123	33.07
INDORAMA	BE	30-Jun-2021	50.20	50.20	50.55	48.75	49.00	49.05	49.52	30938	15.32	254	-	-
INDOSOLAR	BZ	30-Jun-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	213686	8.65	115	-	-
INDOSTAR	EQ	30-Jun-2021	353.95	359.00	360.10	350.05	352.20	352.20	354.42	24416	86.53	1682	12560	51.44
INDOTECH	EQ	30-Jun-2021	220.85	231.85	231.85	231.85	231.85	231.85	231.85	13248	30.72	137	13248	100.00
INDOTHAI	BE	30-Jun-2021	53.60	54.80	54.80	51.60	53.50	53.50	53.19	924	0.49	24	-	-
INDOWIND	EQ	30-Jun-2021	7.15	7.45	7.50	7.40	7.50	7.50	7.47	122143	9.13	169	93412	76.48
INDRAMEDCO	EQ	30-Jun-2021	84.30	84.85	85.30	84.00	84.50	84.30	84.67	369478	312.83	2972	196653	53.22
INDSWFTLAB	EQ	30-Jun-2021	106.70	97.00	101.10	92.00	95.10	94.60	96.57	1337589	1291.74	18676	692126	51.74
INDTERRAIN	EQ	30-Jun-2021	41.90	42.50	42.90	40.55	40.60	40.90	41.67	231277	96.37	1069	154745	66.91
INDUSINDBK	EQ	30-Jun-2021	1018.15	1021.50	1027.55	1012.15	1015.00	1016.35	1021.28	2628556	26844.82	53168	661654	25.17
INDUSTOWER	EQ	30-Jun-2021	241.70	242.05	242.85	237.50	239.30	238.65	239.73	1918828	4600.05	23266	909866	47.42
INEOSSTYRO	EQ	30-Jun-2021	1456.75	1470.00	1470.80	1435.00	1442.00	1439.20	1453.14	15868	230.58	1970	8725	54.98
INFIBEAM	EQ	30-Jun-2021	52.25	52.50	52.95	51.25	52.00	51.85	51.86	9729485	5045.64	15164	7147170	73.46
INFOBEAN	EQ	30-Jun-2021	401.25	433.90	443.90	405.00	410.30	407.85	426.21	325608	1387.76	12857	127716	39.22
INFOMEDIA	BE	30-Jun-2021	4.05	4.05	4.25	4.05	4.25	4.25	4.05	7196	0.29	12	-	-
INFRABEES	EQ	30-Jun-2021	451.71	441.11	454.00	441.11	451.40	450.94	451.34	771	3.48	120	677	87.81
INFY	EQ	30-Jun-2021	1563.05	1572.05	1591.00	1572.05	1580.00	1580.80	1582.44	6058722	95875.63	167938	3226132	53.25
INGERRAND	EQ	30-Jun-2021	1008.15	1010.00	1018.00	972.25	983.65	981.35	997.97	40592	405.10	3762	14456	35.61
INNOVANA	SM	30-Jun-2021	205.80	207.80	207.80	203.50	203.50	203.50	207.08	6000	12.43	2	6000	100.00
INNOVATIVE	SM	30-Jun-2021	12.20	12.80	12.80	11.70	12.80	12.80	12.56	87000	10.93	29	69000	79.31
INOXLEISUR	EQ	30-Jun-2021	308.80	308.90	312.20	308.00	308.10	308.70	309.37	145840	451.18	11927	83385	57.18
INOXWIND	EQ	30-Jun-2021	82.25	82.95	84.20	82.15	83.20	82.45	83.19	94385	78.52	2277	55747	59.06
INSECTICID	EQ	30-Jun-2021	732.90	735.00	747.00	730.00	739.00	736.85	736.89	21088	155.40	2727	8739	41.44
INSPIRISYS	EQ	30-Jun-2021	54.65	55.65	56.50	52.55	53.00	53.40	54.37	33105	18.00	659	23524	71.06
INTELLECT	EQ	30-Jun-2021	714.70	718.00	740.00	715.45	728.00	723.95	731.00	315725	2307.96	20631	171577	54.34
INTENTECH	EQ	30-Jun-2021	70.35	70.35	72.10	69.35	70.10	70.35	70.87	96726	68.55	970	58040	60.00
INVENTURE	EQ	30-Jun-2021	4.05	4.15	4.20	4.10	4.20	4.15	4.15	6784144	281.83	6320	4010432	59.11
IOB	EQ	30-Jun-2021	25.80	26.00	29.00	26.00	28.30	28.05	27.81	89616855	24918.13	104841	21718932	24.24
IOC	EQ	30-Jun-2021	108.15	108.25	109.90	107.60	107.90	107.90	108.68	11404351	12394.25	52795	3497301	30.67
IOLCP	EQ	30-Jun-2021	612.40	614.70	621.70	606.05	607.50	607.90	612.23	274462	1680.34	13937	138979	50.64
IPCALAB	EQ	30-Jun-2021	2022.15	2022.00	2035.95	2017.55	2028.10	2026.40	2026.12	71155	1441.69	8463	44865	63.05
IRB	EQ	30-Jun-2021	156.35	156.45	163.00	154.35	161.90	161.40	158.91	3581239	5690.84	23471	795455	22.21
IRBINVIT	IV	30-Jun-2021	55.56	55.50	55.85	55.50	55.79	55.75	55.72	752500	419.26	188	750000	99.67
IRCON	EQ	30-Jun-2021	47.90	48.50	49.45	47.55	48.50	48.80	48.64	10218701	4970.88	24394	3409475	33.37
IRCTC	EQ	30-Jun-2021	2081.85	2060.55	2103.75	2021.45	2039.00	2033.85	2048.41	2562914	52498.89	112807	532824	20.79
IREDA	N5	30-Jun-2021	1299.99	1255.65	1291.50	1255.65	1291.00	1291.00	1272.62	457	5.82	9	239	52.30
IRFC	EQ	30-Jun-2021	25.30	25.40	25.45	24.60	24.90	24.85	24.99	34846415	8706.70	48605	13672276	39.24
IRFC	N1	30-Jun-2021	1081.50	1083.99	1084.00	1078.10	1081.00	1081.00	1080.33	1547	16.71	15	1047	67.68
IRFC	N2	30-Jun-2021	1235.25	1239.00	1239.00	1236.00	1238.00	1238.00	1236.52	465	5.75	11	465	100.00
IRFC	N5	30-Jun-2021	1103.36	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1	0.01	1	1	100.00
IRFC	N7	30-Jun-2021	1111.00	1139.99	1140.00	1139.99	1140.00	1140.00	1140.00	60	0.68	2	60	100.00
IRFC	N9	30-Jun-2021	1167.08	1190.00	1190.00	1135.00	1174.90	1175.03	1139.56	295	3.36	4	293	99.32
IRFC	NA	30-Jun-2021	1307.00	1276.15	1280.05	1275.00	1275.00	1276.86	1276.69	451	5.76	11	441	97.78
IRFC	ND	30-Jun-2021	1127.78	1130.00	1130.00	1125.01	1125.01	1126.00	1126.00	105	1.18	4	105	100.00
IRFC	NE	30-Jun-2021	1293.00	1293.00	1297.99	1293.00	1297.99	1295.30	1294.66	151	1.95	11	151	100.00
IRFC	NJ	30-Jun-2021	1274.99	1270.50	1270.50	1270.50	1270.50	1270.50	1270.50	70	0.89	1	70	100.00
IRISDOREME	EQ	30-Jun-2021	121.35	123.50	124.55	119.50	123.50	122.35	122.51	4275	5.24	97	2987	69.87
ISEC	EQ	30-Jun-2021	636.20	638.00	648.00	633.00	641.50	640.95	640.70	344504	2207.23	13589	152349	44.22
ISFT	EQ	30-Jun-2021	104.25	108.00	109.45	107.85	109.45	109.45	109.07	89067	97.15	1042	58047	65.17
ISGEC	EQ	30-Jun-2021	704.60	714.00	825.00	712.30	774.00	767.50	782.70	1749754	13695.35	60013	381073	21.78
ISMTLTD	BE	30-Jun-2021	25.55	26.80	26.80	26.80	26.80	26.80	26.80	97997	26.26	123	-	-
ITC	EQ	30-Jun-2021	203.30	204.30	204.40	202.55	202.70	202.70	203.25	15942408	32402.34	122092	9379338	58.83
ITDC	EQ	30-Jun-2021	404.60	408.00	408.20	394.00	396.35	396.55	400.39	55443	221.99	2845	24825	44.78
ITDCEM	EQ	30-Jun-2021	83.70	84.00	84.50	81.50	82.00	81.80	82.50	529019	436.44	6439	313383	59.24
ITI	EQ	30-Jun-2021	127.95	128.45	133.50	127.45	131.30	131.45	131.41	3722783	4892.15	28710	515076	13.84
IVC	BE	30-Jun-2021	5.90	6.00	6.15	5.90	6.10	6.05	6.07	113353	6.89	322	-	-
IVP	EQ	30-Jun-2021	128.75	129.25	134.00	129.10	129.15	129.25	130.07	2903	3.78	143	2486	85.64
IVZINGOLD	EQ	30-Jun-2021	4248.90	4225.00	4258.00	4202.00	4212.00	4218.20	4220.74	82	3.46	30	53	64.63
IVZINNIFTY	EQ	30-Jun-2021	1709.00	1780.00	1995.00	1710.00	1710.00	1710.00	1776.79	127	2.26	23	41	32.28
IWEL	EQ	30-Jun-2021	410.55	431.05	431.05	431.05	431.05	431.05	431.05	31705	136.66	101	31700	99.98
IZMO	EQ	30-Jun-2021	82.15	81.65	87.30	81.65	84.25	84.25	84.43	91703	77.42	1393	45540	49.66
J&KBANK	EQ	30-Jun-2021	40.15	40.45	42.35	40.15	40.50	40.35	41.06	10081285	4139.21	20215	2184270	21.67
JAGRAN	EQ	30-Jun-2021	63.35	64.15	66.20	63.20	65.35	65.05	64.84	1018459	660.35	7786	465198	45.68
JAGSNPHARM	EQ	30-Jun-2021	153.85	155.00	159.90	155.00	158.10	157.65	157.71	123328	194.50	2483	60294	48.89
JAIBALAJI	EQ	30-Jun-2021	52.55	53.55	54.95	51.45	54.00	54.15	54.39	77369	42.08	371	64524	83.40
JAICORPLTD	EQ	30-Jun-2021	157.50	158.40	159.30	152.50	153.30	153.80	156.02	1792369	2796.51	13119	410443	22.90
JAINSTUDIO	BZ	30-Jun-2021	2.65	2.65	2.65	2.65	2.65	2.65	2.65	234	0.01	7	-	-
JALAN	SM	30-Jun-2021	4.30	4.10	4.20	4.10	4.15	4.15	4.15	9000	0.37	3	9000	100.00
JAMNAAUTO	EQ	30-Jun-2021	81.95	82.10	84.95	81.50	84.35	84.65	84.04	927683	779.61	16527	611483	65.92
JASH	EQ	30-Jun-2021	572.70	578.25	589.00	555.00	564.50	568.25	572.25	58239	333.27	2714	36426	62.55
JAYAGROGN	EQ	30-Jun-2021	218.40	221.40	221.40	211.15	214.25	213.15	215.66	77468	167.06	4525	37190	48.01
JAYBARMARU	EQ	30-Jun-2021	211.85	211.90	217.95	211.90	214.95	212.70	214.07	41035	87.84	2081	20742	50.55
JAYNECOIND	BE	30-Jun-2021	19.95	20.40	20.90	19.95	20.50	20.40	20.64	186768	38.55	314	-	-
JAYSREETEA	EQ	30-Jun-2021	104.85	104.50	106.35	103.50	105.20	105.15	105.19	170622	179.47	2529	92493	54.21
JBCHEPHARM	EQ	30-Jun-2021	1630.80	1644.90	1684.30	1619.15	1661.00	1665.20	1658.15	161996	2686.13	15149	56919	35.14
JBFIND	BE	30-Jun-2021	39.55	41.50	41.50	40.05	41.50	41.50	41.38	737574	305.20	1362	-	-
JBMA	EQ	30-Jun-2021	437.15	438.75	441.05	424.85	426.80	429.40	434.18	45923	199.39	2268	19038	41.46
JCHAC	EQ	30-Jun-2021	2232.95	2232.95	2247.35	2227.50	2230.00	2229.20	2235.29	9968	222.81	1736	5671	56.89
JETAIRWAYS	BZ	30-Jun-2021	126.80	133.10	133.10	133.10	133.10	133.10	133.10	115862	154.21	1063	-	-
JETFREIGHT	SM	30-Jun-2021	28.50	28.50	28.50	28.50	28.50	28.50	28.50	4000	1.14	1	4000	100.00
JETKNIT	SM	30-Jun-2021	51.65	49.10	49.10	49.10	49.10	49.10	49.10	3000	1.47	2	3000	100.00
JHS	EQ	30-Jun-2021	22.45	22.85	22.85	22.00	22.60	22.55	22.53	82677	18.63	451	60231	72.85
JINDALPHOT	BE	30-Jun-2021	66.50	67.85	68.30	67.00	67.00	67.00	67.33	4170	2.81	36	-	-
JINDALPOLY	EQ	30-Jun-2021	853.20	858.00	918.95	856.25	906.00	901.80	904.05	861538	7788.70	32687	181947	21.12
JINDALSAW	EQ	30-Jun-2021	115.90	116.45	119.70	115.55	116.50	117.00	117.72	6346738	7471.08	31953	1891695	29.81
JINDALSTEL	EQ	30-Jun-2021	398.95	402.35	408.60	396.20	397.80	397.45	402.67	8316359	33487.64	68584	1410802	16.96
JINDRILL	EQ	30-Jun-2021	126.45	127.45	130.00	125.10	126.00	125.90	127.70	53243	67.99	1213	28781	54.06
JINDWORLD	EQ	30-Jun-2021	62.80	63.00	65.75	62.60	63.05	63.05	63.76	297389	189.61	3087	99167	33.35
JISLDVREQS	BE	30-Jun-2021	17.15	17.15	17.25	16.50	17.15	17.00	16.87	22045	3.72	179	-	-
JISLJALEQS	EQ	30-Jun-2021	25.90	26.00	26.65	25.65	26.00	25.95	26.23	4909458	1287.79	5690	2870859	58.48
JITFINFRA	BE	30-Jun-2021	17.15	18.00	18.00	17.05	18.00	18.00	17.97	27822	5.00	96	-	-
JIYAECO	BE	30-Jun-2021	6.00	6.15	6.30	6.00	6.00	6.05	6.11	37446	2.29	151	-	-
JKCEMENT	EQ	30-Jun-2021	2853.30	2854.00	2885.00	2845.00	2851.00	2851.50	2861.18	31204	892.80	4431	17872	57.27
JKIL	EQ	30-Jun-2021	184.00	185.00	192.75	183.55	189.65	189.35	187.36	162707	304.84	5004	66304	40.75
JKLAKSHMI	EQ	30-Jun-2021	574.00	578.10	582.50	565.30	578.00	577.45	577.07	339548	1959.44	15031	198795	58.55
JKPAPER	EQ	30-Jun-2021	192.95	194.80	217.80	191.25	216.00	211.90	205.48	10393928	21357.09	88681	1208970	11.63
JKTYRE	EQ	30-Jun-2021	138.55	138.85	140.90	134.25	138.00	136.80	137.34	2710974	3723.27	20770	1258654	46.43
JMA	EQ	30-Jun-2021	53.20	54.00	55.80	53.20	53.95	53.70	54.52	103613	56.49	1635	70193	67.75
JMCPROJECT	EQ	30-Jun-2021	120.75	119.30	120.80	114.40	116.40	117.25	117.76	196871	231.83	4238	104227	52.94
JMFINANCIL	EQ	30-Jun-2021	89.35	89.95	90.90	88.20	88.95	88.50	89.55	636610	570.11	4183	278320	43.72
JMTAUTOLTD	EQ	30-Jun-2021	3.05	3.15	3.20	3.10	3.20	3.20	3.18	1429500	45.45	712	798396	55.85
JOCIL	EQ	30-Jun-2021	190.90	192.05	193.45	189.75	190.90	190.30	191.51	8657	16.58	294	4602	53.16
JPASSOCIAT	BE	30-Jun-2021	12.90	13.20	13.20	12.40	12.50	12.55	12.80	9934707	1271.26	11350	-	-
JPINFRATEC	BE	30-Jun-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	790694	20.95	1202	-	-
JPPOWER	EQ	30-Jun-2021	5.55	5.75	5.80	5.50	5.80	5.65	5.76	98964996	5698.27	37688	44410196	44.87
JSL	EQ	30-Jun-2021	107.40	108.00	113.45	108.00	109.00	109.65	111.01	4966443	5513.22	28394	1579699	31.81
JSLHISAR	EQ	30-Jun-2021	208.10	209.20	217.80	207.50	209.50	210.65	213.27	1258103	2683.16	18640	379075	30.13
JSWENERGY	EQ	30-Jun-2021	162.65	164.50	171.65	161.40	168.25	167.75	167.07	7000630	11695.68	50220	2315357	33.07
JSWHL	EQ	30-Jun-2021	4755.30	4749.85	4860.00	4718.30	4783.25	4778.45	4790.04	735	35.21	223	496	67.48
JSWISPL	BE	30-Jun-2021	37.45	37.80	38.45	36.95	37.55	37.15	37.85	3374589	1277.39	5655	-	-
JSWSTEEL	EQ	30-Jun-2021	685.90	687.05	698.00	682.65	685.20	683.90	691.05	6112824	42242.63	88993	1241480	20.31
JTEKTINDIA	EQ	30-Jun-2021	108.55	108.00	112.00	108.00	110.05	110.00	110.09	537147	591.35	9326	274090	51.03
JUBLFOOD	EQ	30-Jun-2021	3108.70	3113.00	3145.00	3070.00	3085.00	3080.20	3107.62	322884	10034.02	24205	126557	39.20
JUBLINDS	EQ	30-Jun-2021	330.85	330.85	334.75	320.00	321.00	321.00	326.57	43018	140.48	2071	27482	63.88
JUBLINGREA	EQ	30-Jun-2021	530.70	535.00	544.75	518.00	523.00	523.45	531.06	420016	2230.54	14967	252147	60.03
JUBLPHARMA	EQ	30-Jun-2021	734.30	738.00	738.00	711.00	731.95	732.25	729.83	189368	1382.07	10170	111666	58.97
JUMPNET	EQ	30-Jun-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	593033	63.16	1107	592237	99.87
JUNIORBEES	EQ	30-Jun-2021	405.16	406.95	407.00	403.00	403.25	403.46	405.23	51825	210.01	4692	35259	68.03
JUSTDIAL	EQ	30-Jun-2021	975.55	984.00	987.00	953.60	961.00	960.95	966.46	1207859	11673.45	37159	364816	30.20
JYOTHYLAB	EQ	30-Jun-2021	152.30	152.60	155.50	152.60	155.30	154.80	154.48	729324	1126.65	13863	527741	72.36
JYOTISTRUC	BZ	30-Jun-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	30752	2.48	34	-	-
KABRAEXTRU	EQ	30-Jun-2021	194.60	196.75	219.50	194.50	213.90	210.95	210.97	1444085	3046.62	33528	537087	37.19
KAJARIACER	EQ	30-Jun-2021	979.90	988.70	996.00	974.00	977.00	979.95	989.00	101151	1000.39	6464	71956	71.14
KAKATCEM	EQ	30-Jun-2021	272.50	274.30	274.65	261.00	266.90	262.40	266.47	47929	127.71	2272	30133	62.87
KALPATPOWR	EQ	30-Jun-2021	413.90	416.70	428.35	414.55	426.45	425.80	420.37	302607	1272.08	9412	163028	53.87
KALYANIFRG	BE	30-Jun-2021	208.00	217.90	217.90	205.05	208.00	208.00	207.89	585	1.22	28	-	-
KALYANKJIL	EQ	30-Jun-2021	77.45	77.20	78.80	77.05	78.05	78.25	78.28	1510378	1182.25	9822	760040	50.32
KAMATHOTEL	BE	30-Jun-2021	47.05	46.50	49.40	45.55	48.25	48.60	48.55	119008	57.78	547	-	-
KAMDHENU	EQ	30-Jun-2021	159.45	160.50	162.40	158.15	158.60	159.05	160.36	37661	60.39	1548	18870	50.10
KANANIIND	BE	30-Jun-2021	11.20	11.75	11.75	11.75	11.75	11.75	11.75	16500	1.94	66	-	-
KANORICHEM	EQ	30-Jun-2021	144.60	144.25	151.80	144.25	146.00	147.00	149.68	77080	115.37	760	45427	58.93
KANPRPLA	EQ	30-Jun-2021	226.10	227.00	244.90	227.00	238.00	236.60	235.70	94558	222.88	2718	47081	49.79
KANSAINER	EQ	30-Jun-2021	584.30	584.30	589.25	546.60	558.00	575.20	577.72	245792	1419.99	9316	179754	73.13
KAPSTON	BE	30-Jun-2021	90.30	90.25	90.25	90.00	90.00	90.00	90.01	1351	1.22	11	-	-
KARDA	BE	30-Jun-2021	173.85	178.00	178.00	173.50	176.00	176.50	176.45	733106	1293.56	1430	-	-
KARMAENG	BE	30-Jun-2021	18.75	17.85	18.95	17.85	17.85	17.90	17.90	5284	0.95	41	-	-
KARURVYSYA	EQ	30-Jun-2021	52.10	52.30	52.75	51.60	51.85	51.70	52.10	1023023	532.95	4810	549516	53.71
KAYA	EQ	30-Jun-2021	321.85	321.00	348.70	318.55	335.00	335.05	335.62	98938	332.05	3835	34643	35.01
KCP	EQ	30-Jun-2021	148.55	149.75	153.30	141.55	144.40	143.25	147.81	1870499	2764.86	19505	536538	28.68
KCPSUGIND	EQ	30-Jun-2021	27.80	29.00	29.00	26.45	26.65	26.60	27.56	3520808	970.32	8813	2245811	63.79
KDDL	BE	30-Jun-2021	340.95	336.00	348.00	330.25	335.00	334.20	338.03	1901	6.43	60	-	-
KEC	EQ	30-Jun-2021	449.10	448.00	457.80	438.15	455.50	452.80	445.32	426440	1899.03	17085	192984	45.25
KECL	BE	30-Jun-2021	19.40	19.80	19.80	18.80	18.95	19.05	19.05	65085	12.40	294	-	-
KEERTI	EQ	30-Jun-2021	21.65	21.60	21.70	21.30	21.35	21.35	21.44	9067	1.94	56	7245	79.91
KEI	EQ	30-Jun-2021	696.15	702.55	708.90	687.50	692.00	693.45	696.63	1060997	7391.21	26597	401080	37.80
KELLTONTEC	EQ	30-Jun-2021	68.00	68.45	70.25	66.50	66.95	67.20	68.08	3076954	2094.70	15250	1465656	47.63
KENNAMET	EQ	30-Jun-2021	1222.20	1235.00	1235.00	1212.20	1215.00	1216.85	1220.79	2820	34.43	446	1940	68.79
KERNEX	BE	30-Jun-2021	76.35	72.80	80.15	72.80	80.15	79.60	79.62	34470	27.44	254	-	-
KESORAMIND	EQ	30-Jun-2021	93.85	94.55	94.95	91.80	92.50	92.25	93.41	1031501	963.51	7310	485222	47.04
KEYFINSERV	EQ	30-Jun-2021	71.35	72.55	73.00	68.10	70.00	70.00	70.64	9231	6.52	254	4334	46.95
KHADIM	EQ	30-Jun-2021	314.70	317.10	346.15	317.10	346.15	345.50	336.18	675098	2269.54	18975	239535	35.48
KHAICHEM	EQ	30-Jun-2021	51.35	51.90	54.00	51.55	51.55	51.95	52.63	275471	144.97	1788	176542	64.09
KHANDSE	EQ	30-Jun-2021	16.00	16.75	16.75	15.35	16.05	15.95	15.91	10405	1.66	90	6725	64.63
KHFM	SM	30-Jun-2021	32.00	33.20	33.20	33.20	33.20	33.20	33.20	3000	1.00	1	3000	100.00
KICL	EQ	30-Jun-2021	2055.00	2053.30	2064.25	2042.00	2053.00	2049.05	2051.27	773	15.86	199	464	60.03
KILITCH	BE	30-Jun-2021	161.75	161.00	163.00	155.25	159.95	156.15	160.33	14323	22.96	128	-	-
KIMS	EQ	30-Jun-2021	968.90	969.65	976.80	938.10	948.00	947.05	952.88	802615	7647.92	33589	501625	62.50
KINGFA	EQ	30-Jun-2021	997.10	1000.35	1026.00	976.00	976.00	984.90	993.50	6748	67.04	1050	3119	46.22
KIOCL	EQ	30-Jun-2021	271.30	276.50	282.25	271.85	278.80	279.50	278.56	157479	438.68	7289	93246	59.21
KIRIINDUS	EQ	30-Jun-2021	614.95	618.80	623.55	592.50	597.50	595.10	604.84	458972	2776.06	12326	219640	47.85
KIRLFER	EQ	30-Jun-2021	281.45	288.70	292.00	276.55	283.80	280.40	284.86	750234	2137.10	27489	345665	46.07
KIRLOSBROS	BE	30-Jun-2021	412.25	412.25	424.70	392.05	420.00	419.50	409.29	30572	125.13	489	-	-
KIRLOSENG	EQ	30-Jun-2021	237.70	239.70	243.30	237.10	238.40	238.00	240.29	128661	309.16	3377	64036	49.77
KIRLOSIND	EQ	30-Jun-2021	1753.75	1779.95	1779.95	1693.60	1725.00	1714.25	1732.90	2857	49.51	476	1963	68.71
KITEX	EQ	30-Jun-2021	124.10	114.80	118.25	111.00	114.05	114.40	114.77	1022430	1173.49	12374	448343	43.85
KKCL	EQ	30-Jun-2021	893.35	904.30	904.30	885.00	885.00	886.65	890.33	1650	14.69	188	1234	74.79
KMSUGAR	EQ	30-Jun-2021	34.05	33.75	34.10	32.35	32.35	32.35	32.97	3839571	1265.96	11564	2049789	53.39
KNRCON	EQ	30-Jun-2021	226.15	228.00	259.90	226.80	235.20	238.55	245.29	12305585	30184.25	154053	2521737	20.49
KOKUYOCMLN	EQ	30-Jun-2021	66.75	67.15	68.35	66.00	66.25	66.55	67.31	342957	230.85	3660	133860	39.03
KOLTEPATIL	EQ	30-Jun-2021	220.15	221.90	224.00	217.00	218.40	217.95	219.83	147789	324.88	5509	75888	51.35
KOPRAN	EQ	30-Jun-2021	220.85	231.85	231.85	222.00	231.85	231.85	230.28	791909	1823.62	4728	428068	54.06
KOTAKBANK	EQ	30-Jun-2021	1705.85	1705.85	1743.50	1698.45	1704.90	1705.85	1715.82	8822099	151370.95	173357	3400353	38.54
KOTAKBKETF	EQ	30-Jun-2021	353.81	353.00	355.83	351.48	351.80	351.70	353.56	326190	1153.29	1552	147407	45.19
KOTAKGOLD	EQ	30-Jun-2021	409.35	409.40	409.40	406.55	408.05	408.15	408.02	24922	101.69	1143	14638	58.74
KOTAKIT	EQ	30-Jun-2021	29.33	29.33	29.69	28.95	29.14	29.14	29.18	15853	4.63	160	13023	82.15
KOTAKNIFTY	EQ	30-Jun-2021	165.22	165.97	166.20	165.10	165.27	165.14	165.72	11196	18.55	352	4091	36.54
KOTAKNV20	EQ	30-Jun-2021	87.06	87.06	88.00	86.25	86.89	86.89	86.61	21257	18.41	175	8503	40.00
KOTAKPSUBK	EQ	30-Jun-2021	249.41	252.00	252.90	246.04	246.16	247.12	249.76	19823	49.51	406	11800	59.53
KOTARISUG	EQ	30-Jun-2021	42.25	43.35	43.35	40.05	40.40	40.25	41.39	703715	291.29	3119	400628	56.93
KOTHARIPET	EQ	30-Jun-2021	40.40	41.25	41.40	40.50	40.65	40.80	41.04	107407	44.07	576	79933	74.42
KOTHARIPRO	EQ	30-Jun-2021	88.95	92.00	106.70	92.00	106.70	106.70	103.30	280906	290.16	2395	162312	57.78
KPITTECH	EQ	30-Jun-2021	245.45	246.55	266.45	246.55	261.50	259.70	258.73	2951853	7637.32	49258	1093420	37.04
KPRMILL	EQ	30-Jun-2021	1529.90	1547.85	1549.00	1520.00	1520.00	1522.25	1529.08	18106	276.85	2468	13137	72.56
KRBL	EQ	30-Jun-2021	247.85	240.00	245.50	234.00	236.15	235.50	239.99	1723436	4136.00	20848	645513	37.46
KREBSBIO	EQ	30-Jun-2021	118.50	116.65	120.50	116.65	117.65	117.80	118.04	11947	14.10	348	7291	61.03
KRIDHANINF	BE	30-Jun-2021	6.80	7.00	7.10	6.50	6.50	6.50	6.68	118400	7.91	236	-	-
KRISHANA	EQ	30-Jun-2021	107.40	107.05	117.45	107.05	115.25	114.40	113.37	34820	39.48	628	20294	58.28
KRITIKA	SM	30-Jun-2021	32.50	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	1	4000	100.00
KSB	EQ	30-Jun-2021	999.70	1013.90	1066.00	986.25	1004.80	1011.75	1028.75	335021	3446.52	22979	63051	18.82
KSCL	EQ	30-Jun-2021	721.30	729.00	740.00	725.00	729.00	730.10	731.07	238593	1744.28	8824	99732	41.80
KSHITIJPOL	SM	30-Jun-2021	24.50	25.00	25.00	25.00	25.00	25.00	25.00	12000	3.00	3	12000	100.00
KSL	EQ	30-Jun-2021	390.15	393.55	396.95	385.40	387.65	387.20	391.80	72449	283.86	3458	35839	49.47
KSOLVES	SM	30-Jun-2021	424.25	403.05	445.45	403.05	445.45	445.45	422.78	78000	329.77	63	68400	87.69
KTKBANK	EQ	30-Jun-2021	62.60	62.85	63.10	62.25	62.30	62.30	62.53	809240	506.04	3016	469091	57.97
KUANTUM	EQ	30-Jun-2021	71.55	71.00	77.00	70.70	76.50	76.55	75.22	279241	210.05	2418	150947	54.06
L&TFH	EQ	30-Jun-2021	93.70	93.85	94.15	92.40	92.90	92.90	93.06	13541089	12601.05	40778	5910126	43.65
L&TFINANCE	NA	30-Jun-2021	1231.10	1231.10	1231.25	1231.10	1231.20	1231.24	1231.15	75	0.92	3	75	100.00
L&TFINANCE	NC	30-Jun-2021	1081.00	1075.00	1090.00	1075.00	1090.00	1090.00	1082.53	160	1.73	6	160	100.00
L&TFINANCE	NK	30-Jun-2021	1040.00	1021.20	1021.20	1021.20	1021.20	1021.20	1021.20	19	0.19	1	19	100.00
L&TFINANCE	NM	30-Jun-2021	1216.00	1201.12	1201.12	1201.12	1201.12	1201.12	1201.12	9	0.11	1	9	100.00
L&TFINANCE	NO	30-Jun-2021	1070.00	1074.99	1074.99	1070.31	1070.31	1072.60	1073.76	206	2.21	5	185	89.81
L&TFINANCE	NQ	30-Jun-2021	1040.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	4	0.04	2	4	100.00
L&TFINANCE	NU	30-Jun-2021	1137.00	1105.30	1152.00	1105.30	1150.99	1151.80	1146.24	1650	18.91	40	1585	96.06
L&TFINANCE	NY	30-Jun-2021	1063.00	1062.01	1062.01	1062.01	1062.01	1062.01	1062.01	50	0.53	1	50	100.00
L&TFINANCE	Y3	30-Jun-2021	1008.00	1009.27	1009.27	1009.26	1009.26	1009.26	1009.26	50	0.50	2	50	100.00
L&TFINANCE	Y5	30-Jun-2021	1090.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	100	1.11	1	100	100.00
L&TFINANCE	Y7	30-Jun-2021	1070.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
LAGNAM	SM	30-Jun-2021	30.00	28.55	30.00	28.50	28.50	28.50	28.76	24000	6.90	8	18000	75.00
LAKPRE	BZ	30-Jun-2021	4.75	4.75	4.95	4.75	4.95	4.95	4.79	1347	0.06	11	-	-
LALPATHLAB	EQ	30-Jun-2021	3184.25	3220.00	3290.00	3203.90	3276.95	3272.45	3254.17	456254	14847.30	34314	106466	23.33
LAMBODHARA	EQ	30-Jun-2021	96.95	97.50	98.95	93.20	95.00	94.80	96.22	91729	88.26	1573	53588	58.42
LAOPALA	EQ	30-Jun-2021	263.20	264.55	296.25	264.55	281.80	280.85	284.01	1954112	5549.87	41757	377469	19.32
LASA	EQ	30-Jun-2021	81.70	81.75	84.10	81.10	81.45	81.80	82.83	196359	162.65	4838	83147	42.34
LAURUSLABS	EQ	30-Jun-2021	679.35	685.00	694.40	682.00	691.50	688.65	686.83	2281603	15670.80	43679	855756	37.51
LAXMIMACH	EQ	30-Jun-2021	6529.50	6530.00	6590.00	6499.95	6516.15	6514.20	6535.62	4754	310.70	1561	2039	42.89
LCCINFOTEC	BE	30-Jun-2021	1.90	1.85	1.95	1.85	1.95	1.95	1.92	331150	6.36	213	-	-
LEMONTREE	EQ	30-Jun-2021	42.60	42.40	42.95	41.55	42.00	41.95	42.42	2081165	882.82	6745	569519	27.37
LEXUS	SM	30-Jun-2021	10.95	11.00	11.00	11.00	11.00	11.00	11.00	2000	0.22	2	2000	100.00
LFIC	EQ	30-Jun-2021	79.20	81.50	81.50	78.70	79.20	79.05	79.35	3174	2.52	135	2018	63.58
LGBBROSLTD	EQ	30-Jun-2021	457.05	459.95	465.00	438.40	449.00	447.30	454.96	139627	635.25	4704	78529	56.24
LGBFORGE	EQ	30-Jun-2021	8.25	8.65	8.65	8.65	8.65	8.65	8.65	115551	10.00	68	115551	100.00
LIBAS	EQ	30-Jun-2021	62.65	63.00	63.90	61.70	62.20	62.00	62.41	316157	197.30	2069	88869	28.11
LIBERTSHOE	EQ	30-Jun-2021	161.00	163.90	176.35	162.95	170.50	170.70	170.85	3058927	5226.24	37141	730028	23.87
LICHSGFIN	EQ	30-Jun-2021	473.25	476.55	476.55	469.20	470.20	470.00	471.18	2374997	11190.55	39727	819764	34.52
LICNETFGSC	EQ	30-Jun-2021	22.02	22.13	22.13	21.96	22.08	22.08	22.06	1452	0.32	91	1306	89.94
LICNETFN50	EQ	30-Jun-2021	201.96	201.38	201.38	201.38	201.38	201.38	201.38	53	0.11	8	53	100.00
LICNETFSEN	EQ	30-Jun-2021	558.97	556.50	562.90	550.00	562.80	562.19	559.32	133	0.74	87	68	51.13
LICNFNHGP	EQ	30-Jun-2021	164.02	169.00	169.00	163.25	166.00	166.08	166.49	150	0.25	35	82	54.67
LIKHITHA	EQ	30-Jun-2021	405.00	407.35	415.50	403.85	406.90	406.50	409.12	68336	279.57	3485	29175	42.69
LINCOLN	EQ	30-Jun-2021	341.30	347.30	363.95	347.00	354.00	351.40	355.75	931304	3313.13	29981	323540	34.74
LINCPEN	BE	30-Jun-2021	194.00	198.45	198.45	189.05	196.90	196.45	195.05	3247	6.33	89	-	-
LINDEINDIA	EQ	30-Jun-2021	1628.95	1640.90	1660.00	1633.20	1647.60	1645.00	1645.00	50115	824.39	5558	28232	56.33
LIQUIDBEES	EQ	30-Jun-2021	999.99	1000.01	1000.48	998.15	1000.00	999.99	999.99	1008135	10081.28	4875	908907	90.16
LIQUIDETF	EQ	30-Jun-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	17739	177.39	58	8130	45.83
LODHA	EQ	30-Jun-2021	675.65	692.60	704.40	680.00	682.50	683.65	692.69	591373	4096.37	25885	236126	39.93
LOKESHMACH	BE	30-Jun-2021	43.70	45.40	45.85	42.80	45.85	45.85	45.29	47961	21.72	141	-	-
LOTUSEYE	EQ	30-Jun-2021	53.55	58.00	58.15	52.60	53.50	52.85	55.04	80808	44.47	709	53674	66.42
LOVABLE	BE	30-Jun-2021	118.60	118.00	122.40	116.00	118.00	116.90	117.55	25624	30.12	411	-	-
LPDC	BE	30-Jun-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	65736	4.17	79	-	-
LSIL	BE	30-Jun-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	1048348	33.55	1823	-	-
LT	EQ	30-Jun-2021	1510.90	1516.00	1523.40	1495.50	1499.55	1500.55	1507.55	2139362	32251.94	78688	1374837	64.26
LTI	EQ	30-Jun-2021	4134.15	4119.00	4160.05	4051.05	4071.00	4071.30	4104.79	343166	14086.23	39099	153099	44.61
LTMFEOF2R	MF	30-Jun-2021	17.38	17.39	17.43	17.39	17.43	17.43	17.40	1490	0.26	3	1490	100.00
LTTS	EQ	30-Jun-2021	2892.75	2908.00	2942.00	2886.00	2886.00	2903.10	2911.80	139672	4066.96	14893	38208	27.36
LUMAXIND	EQ	30-Jun-2021	1538.65	1540.00	1550.15	1518.40	1520.00	1521.55	1530.83	6613	101.23	788	4470	67.59
LUMAXTECH	EQ	30-Jun-2021	155.45	156.25	156.80	152.05	153.95	152.35	153.76	109315	168.08	4408	67468	61.72
LUPIN	EQ	30-Jun-2021	1161.20	1159.90	1165.00	1145.60	1148.65	1149.10	1153.31	1016310	11721.19	32148	319127	31.40
LUXIND	EQ	30-Jun-2021	3597.85	3617.05	3639.00	3536.00	3570.00	3577.55	3601.07	30411	1095.12	4026	12572	41.34
LXCHEM	EQ	30-Jun-2021	221.25	221.90	226.25	219.60	220.65	220.35	222.45	1143861	2544.57	18406	512544	44.81
LYKALABS	BE	30-Jun-2021	60.60	63.30	63.40	59.90	62.00	60.65	62.28	60011	37.37	441	-	-
LYPSAGEMS	EQ	30-Jun-2021	5.85	6.00	6.05	5.75	5.80	5.80	5.88	63048	3.71	212	43325	68.72
M&M	EQ	30-Jun-2021	781.60	784.90	789.40	775.45	781.00	777.70	781.32	2393862	18703.78	62828	1346278	56.24
M&MFIN	EQ	30-Jun-2021	157.65	158.10	159.00	156.90	157.35	157.10	158.13	3207002	5071.30	16911	1196955	37.32
M&MFIN	N2	30-Jun-2021	1085.60	1090.00	1090.00	1085.00	1085.00	1085.00	1087.01	75	0.82	4	75	100.00
M&MFIN	N3	30-Jun-2021	1695.00	1710.00	1710.00	1710.00	1710.00	1710.00	1710.00	401	6.86	2	401	100.00
M14RG	MF	30-Jun-2021	12.30	12.26	12.26	12.26	12.26	12.26	12.26	20000	2.45	8	20000	100.00
M15RD	MF	30-Jun-2021	11.50	11.60	11.70	11.60	11.70	11.70	11.65	5000	0.58	2	5000	100.00
M17RG	MF	30-Jun-2021	10.50	10.45	10.70	10.45	10.70	10.70	10.67	57500	6.13	4	57500	100.00
MAANALU	EQ	30-Jun-2021	326.10	329.00	335.00	324.50	330.00	327.35	330.05	24709	81.55	1282	15235	61.66
MACPOWER	EQ	30-Jun-2021	156.10	163.80	163.80	152.15	158.50	158.65	159.17	58729	93.48	569	30820	52.48
MADHAV	EQ	30-Jun-2021	54.85	56.95	56.95	52.30	53.80	53.90	53.71	78585	42.20	772	49187	62.59
MADHUCON	EQ	30-Jun-2021	6.45	6.60	6.75	6.50	6.75	6.70	6.72	115478	7.76	217	107143	92.78
MADRASFERT	EQ	30-Jun-2021	32.95	33.05	33.80	32.70	33.15	33.25	33.33	358584	119.52	1445	170328	47.50
MAESGETF	EQ	30-Jun-2021	26.87	27.00	27.02	26.82	26.86	26.86	26.98	12085	3.26	80	10174	84.19
MAFANG	EQ	30-Jun-2021	54.68	55.50	55.50	54.53	54.75	54.66	54.84	731963	401.39	4074	639902	87.42
MAGADSUGAR	EQ	30-Jun-2021	319.90	335.85	335.85	315.10	335.85	335.85	334.53	423222	1415.81	1107	243443	57.52
MAGMA	BE	30-Jun-2021	149.00	150.90	150.90	146.50	147.00	147.00	147.70	194101	286.69	2200	-	-
MAGNUM	BE	30-Jun-2021	9.20	9.65	9.65	9.65	9.65	9.65	9.65	35036	3.38	47	-	-
MAHABANK	EQ	30-Jun-2021	25.35	25.45	26.30	25.25	25.50	25.40	25.76	9365688	2412.37	13498	3073524	32.82
MAHAPEXLTD	BE	30-Jun-2021	94.60	92.00	99.00	92.00	97.00	98.45	96.84	4664	4.52	66	-	-
MAHASTEEL	EQ	30-Jun-2021	95.25	93.75	96.40	92.25	93.05	93.15	93.68	32622	30.56	852	20460	62.72
MAHEPC	EQ	30-Jun-2021	156.20	157.40	162.80	156.00	159.00	158.30	160.46	227575	365.17	5261	116743	51.30
MAHESHWARI	EQ	30-Jun-2021	105.15	106.95	109.60	105.20	105.50	106.35	107.19	270456	289.91	667	227147	83.99
MAHINDCIE	EQ	30-Jun-2021	230.45	233.70	241.00	232.05	235.90	237.60	237.12	678624	1609.16	14305	234826	34.60
MAHLIFE	EQ	30-Jun-2021	590.55	595.00	609.50	588.15	599.00	604.70	602.99	38113	229.82	3890	22981	60.30
MAHLOG	EQ	30-Jun-2021	557.65	558.05	566.65	548.00	553.00	551.95	558.89	49698	277.76	3637	22522	45.32
MAHSCOOTER	EQ	30-Jun-2021	3737.10	3720.00	3755.00	3715.00	3735.00	3734.10	3733.47	4281	159.83	962	2966	69.28
MAHSEAMLES	EQ	30-Jun-2021	301.85	303.40	305.45	294.55	295.00	297.55	301.22	68892	207.52	2453	38821	56.35
MAITHANALL	EQ	30-Jun-2021	1018.00	1025.40	1042.95	999.90	1005.05	1011.40	1023.53	138390	1416.47	7950	58936	42.59
MAJESCO	EQ	30-Jun-2021	94.00	94.60	94.85	92.25	92.90	92.55	93.13	214543	199.80	3968	140751	65.61
MALUPAPER	EQ	30-Jun-2021	32.40	32.65	34.45	32.30	33.90	33.80	33.55	136833	45.91	1428	48849	35.70
MAN50ETF	EQ	30-Jun-2021	161.60	162.49	162.86	161.13	161.13	161.58	161.94	1025	1.66	45	831	81.07
MANAKALUCO	BE	30-Jun-2021	17.50	17.70	18.35	17.05	18.35	18.30	18.06	96419	17.41	396	-	-
MANAKCOAT	EQ	30-Jun-2021	15.50	15.95	15.95	15.10	15.35	15.40	15.41	510331	78.65	2714	29946	5.87
MANAKSIA	EQ	30-Jun-2021	65.45	66.00	66.65	64.00	65.00	64.35	65.13	78434	51.08	1753	53490	68.20
MANAKSTEEL	EQ	30-Jun-2021	24.80	24.75	25.45	24.70	24.80	24.95	25.03	345390	86.45	1165	190084	55.03
MANALIPETC	BE	30-Jun-2021	82.45	86.55	86.55	82.10	83.50	83.15	85.21	2037974	1736.65	6645	-	-
MANAPPURAM	EQ	30-Jun-2021	162.75	164.35	171.20	162.80	168.85	168.75	167.90	13140673	22063.46	58144	3718434	28.30
MANGALAM	EQ	30-Jun-2021	145.95	148.00	151.75	143.70	145.65	145.50	148.65	254629	378.50	6110	117657	46.21
MANGCHEFER	EQ	30-Jun-2021	84.30	84.90	84.95	82.60	82.80	82.95	83.64	211769	177.12	3035	130207	61.49
MANGLMCEM	EQ	30-Jun-2021	322.70	324.60	326.70	315.00	319.00	316.80	321.17	40608	130.42	2233	22156	54.56
MANGTIMBER	BE	30-Jun-2021	12.00	12.00	12.05	12.00	12.00	12.00	12.00	6675	0.80	6	-	-
MANINDS	EQ	30-Jun-2021	107.80	109.00	110.50	106.55	107.80	107.35	108.70	211204	229.57	3999	93884	44.45
MANINFRA	EQ	30-Jun-2021	57.80	58.40	59.20	57.30	57.85	57.80	58.21	394918	229.88	2121	266315	67.44
MANUGRAPH	BE	30-Jun-2021	14.50	14.10	14.90	14.10	14.30	14.55	14.52	3148	0.46	34	-	-
MANXT50	EQ	30-Jun-2021	384.91	392.61	392.61	383.30	383.30	383.87	385.57	327	1.26	23	214	65.44
MARALOVER	EQ	30-Jun-2021	47.45	47.00	47.95	47.00	47.60	47.70	47.70	20353	9.71	138	16675	81.93
MARATHON	EQ	30-Jun-2021	67.10	67.30	68.85	64.85	66.10	66.10	66.42	71141	47.25	1083	46018	64.69
MARICO	EQ	30-Jun-2021	537.70	543.00	543.80	527.65	531.20	530.80	532.55	5003080	26643.98	79180	924435	18.48
MARINE	EQ	30-Jun-2021	64.55	64.70	68.00	59.95	61.50	62.20	63.41	3696414	2343.88	16619	792063	21.43
MARKSANS	EQ	30-Jun-2021	87.15	87.60	88.30	86.05	86.45	86.25	87.10	2280472	1986.30	11879	880081	38.59
MARSHALL	SM	30-Jun-2021	21.05	22.10	22.10	22.10	22.10	22.10	22.10	9000	1.99	3	9000	100.00
MARUTI	EQ	30-Jun-2021	7487.50	7505.50	7646.60	7492.60	7539.90	7515.90	7557.97	729267	55117.76	94722	332638	45.61
MASFIN	EQ	30-Jun-2021	861.75	862.00	870.85	855.00	856.55	857.10	860.82	7359	63.35	921	4763	64.72
MASKINVEST	BE	30-Jun-2021	42.80	44.90	44.90	44.50	44.90	44.90	44.68	928	0.41	35	-	-
MASTEK	EQ	30-Jun-2021	2312.15	2321.00	2333.00	2251.00	2275.00	2266.10	2295.81	126246	2898.37	12081	52786	41.81
MATRIMONY	EQ	30-Jun-2021	979.20	988.00	988.00	960.00	965.00	963.45	968.32	7280	70.49	971	4302	59.09
MAWANASUG	BE	30-Jun-2021	72.30	75.90	75.90	75.90	75.90	75.90	75.90	33080	25.11	186	-	-
MAXHEALTH	EQ	30-Jun-2021	253.60	255.40	259.50	250.60	253.70	254.50	255.62	834956	2134.31	14183	497859	59.63
MAXIND	EQ	30-Jun-2021	70.25	70.20	71.00	69.75	70.00	69.95	70.30	154863	108.86	972	105046	67.83
MAXVIL	EQ	30-Jun-2021	74.25	74.75	76.95	73.60	75.00	74.90	75.29	385547	290.30	3929	186090	48.27
MAYURUNIQ	EQ	30-Jun-2021	513.70	514.05	518.35	509.60	513.20	515.40	514.07	34639	178.07	1745	21527	62.15
MAZDA	EQ	30-Jun-2021	599.30	613.70	626.00	602.00	615.40	616.65	617.68	9936	61.37	772	6159	61.99
MAZDOCK	EQ	30-Jun-2021	248.55	249.40	252.75	241.50	243.00	243.00	247.10	922593	2279.72	10541	458226	49.67
MBAPL	EQ	30-Jun-2021	117.40	118.50	129.00	118.50	127.95	127.20	127.19	86638	110.19	1212	38576	44.53
MBECL	BE	30-Jun-2021	8.65	9.00	9.00	8.60	8.70	8.70	8.74	43694	3.82	99	-	-
MBLINFRA	EQ	30-Jun-2021	23.75	23.80	24.90	22.80	23.55	24.05	24.11	587893	141.72	1367	389471	66.25
MCDHOLDING	BE	30-Jun-2021	61.75	63.75	64.80	62.65	63.55	63.80	64.40	38446	24.76	347	-	-
MCDOWELL-N	EQ	30-Jun-2021	667.55	668.00	673.95	660.20	662.10	661.65	666.20	879938	5862.17	22157	342169	38.89
MCL	EQ	30-Jun-2021	83.65	83.50	84.45	81.15	83.35	83.40	82.78	33836	28.01	423	17665	52.21
MCLEODRUSS	BE	30-Jun-2021	36.35	38.15	38.15	37.05	38.15	38.00	38.11	3036362	1157.21	1536	-	-
MCX	EQ	30-Jun-2021	1507.90	1531.00	1536.10	1513.05	1525.00	1521.55	1521.45	79555	1210.39	5116	39646	49.83
MEGASOFT	BE	30-Jun-2021	13.15	13.00	13.80	12.50	13.00	13.00	12.95	178444	23.12	383	-	-
MELSTAR	BZ	30-Jun-2021	2.80	2.80	2.90	2.70	2.90	2.90	2.88	27407	0.79	58	-	-
MENONBE	EQ	30-Jun-2021	71.00	71.00	74.70	70.20	71.50	71.25	72.77	75466	54.92	1629	41570	55.08
MEP	EQ	30-Jun-2021	24.70	24.70	25.30	24.50	24.65	24.65	24.80	198037	49.10	826	139839	70.61
MERCATOR	EQ	30-Jun-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	8578165	171.23	1892	6477447	75.51
METALFORGE	BZ	30-Jun-2021	6.40	6.35	6.50	6.15	6.20	6.20	6.33	20773	1.31	40	-	-
METROPOLIS	EQ	30-Jun-2021	2790.55	2823.30	2863.20	2805.00	2814.20	2835.75	2834.42	134372	3808.67	10555	63536	47.28
MFSL	EQ	30-Jun-2021	1079.50	1085.00	1085.00	1057.35	1058.00	1060.40	1065.25	677206	7213.97	19261	303972	44.89
MGEL	EQ	30-Jun-2021	48.55	48.95	48.95	48.00	48.00	48.05	48.19	132210	63.71	231	109424	82.77
MGL	EQ	30-Jun-2021	1159.60	1162.00	1165.70	1135.00	1138.00	1136.50	1142.08	406478	4642.31	19278	131239	32.29
MHHL	SM	30-Jun-2021	25.85	25.05	25.90	25.05	25.05	25.05	25.22	15000	3.78	5	9000	60.00
MHRIL	EQ	30-Jun-2021	253.75	255.00	256.50	248.80	249.40	250.05	252.21	261028	658.34	3974	169497	64.93
MIDHANI	EQ	30-Jun-2021	204.35	205.00	209.20	204.10	204.90	204.75	206.86	649868	1344.34	14535	303480	46.70
MILTON	SM	30-Jun-2021	20.50	20.15	20.15	20.10	20.10	20.10	20.13	8800	1.77	2	4400	50.00
MINDACORP	EQ	30-Jun-2021	129.70	129.70	130.90	126.00	127.80	128.20	129.07	133692	172.55	2110	69803	52.21
MINDAIND	EQ	30-Jun-2021	648.30	655.60	655.60	638.35	639.00	640.40	645.59	112767	728.02	5327	68750	60.97
MINDSPACE	RR	30-Jun-2021	281.76	281.55	286.00	280.51	282.99	282.74	282.67	200200	565.90	555	167800	83.82
MINDTECK	EQ	30-Jun-2021	67.95	66.20	71.00	66.20	69.90	69.55	69.67	34866	24.29	501	16179	46.40
MINDTREE	EQ	30-Jun-2021	2581.80	2592.00	2618.35	2580.50	2598.00	2600.50	2601.38	617163	16054.74	39534	208787	33.83
MIRCELECTR	EQ	30-Jun-2021	17.60	18.30	18.45	18.00	18.45	18.45	18.35	826257	151.66	600	753243	91.16
MIRZAINT	EQ	30-Jun-2021	55.90	54.95	54.95	52.60	53.25	53.30	53.77	2811738	1511.97	12409	1114487	39.64
MITTAL	EQ	30-Jun-2021	11.90	12.10	12.10	11.75	12.05	12.00	11.96	34827	4.17	133	28782	82.64
MMFL	EQ	30-Jun-2021	673.90	675.00	685.00	666.35	672.70	675.00	674.02	8436	56.86	1002	6225	73.79
MMP	EQ	30-Jun-2021	102.80	105.90	106.35	99.95	101.10	101.15	101.57	89328	90.73	1755	71270	79.78
MMTC	EQ	30-Jun-2021	54.65	55.00	58.95	54.65	56.20	56.60	57.46	19673971	11303.94	52304	3461074	17.59
MODIRUBBER	BE	30-Jun-2021	73.85	74.35	76.00	72.05	75.15	75.25	73.95	5752	4.25	73	-	-
MODISNME	EQ	30-Jun-2021	76.60	76.80	82.20	76.80	79.40	79.35	80.48	289615	233.09	5355	141471	48.85
MOGSEC	EQ	30-Jun-2021	48.10	48.19	48.25	48.15	48.25	48.22	48.22	322	0.16	15	269	83.54
MOHITIND	BE	30-Jun-2021	16.50	17.25	17.30	16.90	17.30	17.30	17.25	27766	4.79	86	-	-
MOHOTAIND	EQ	30-Jun-2021	7.65	7.95	8.10	7.60	8.00	8.00	7.90	143357	11.33	261	127101	88.66
MOIL	EQ	30-Jun-2021	195.50	195.55	197.50	191.30	192.00	192.25	194.66	508204	989.26	7480	187327	36.86
MOKSH	EQ	30-Jun-2021	96.05	99.75	99.75	96.45	97.50	97.00	97.18	162484	157.91	896	154122	94.85
MOLDTECH	EQ	30-Jun-2021	66.60	65.40	72.50	65.40	70.95	71.45	70.42	511074	359.88	4635	281603	55.10
MOLDTEKPP	E1	30-Jun-2021	349.35	345.00	357.95	343.00	345.55	345.75	346.75	274	0.95	81	223	81.39
MOLDTKPAC	EQ	30-Jun-2021	483.80	489.70	489.70	464.85	483.55	478.55	479.39	54992	263.62	3066	27935	50.80
MOLDTKPAC	W1	30-Jun-2021	349.85	340.00	340.00	340.00	340.00	340.00	340.00	395	1.34	1	395	100.00
MOM100	EQ	30-Jun-2021	28.24	28.65	28.65	27.83	28.16	28.20	28.37	93258	26.45	1723	57566	61.73
MOM50	EQ	30-Jun-2021	156.42	158.84	158.84	155.42	156.00	156.00	156.37	1039	1.62	39	1016	97.79
MON100	EQ	30-Jun-2021	106.47	106.90	107.50	106.72	107.15	107.20	107.16	903898	968.58	6826	763277	84.44
MONTECARLO	EQ	30-Jun-2021	334.40	331.65	339.75	330.15	334.00	334.50	335.14	27163	91.03	1690	12275	45.19
MORARJEE	EQ	30-Jun-2021	18.75	19.55	20.60	18.10	20.50	20.50	20.40	259061	52.85	1141	114320	44.13
MOREPENLAB	EQ	30-Jun-2021	64.15	64.25	64.75	62.60	63.00	62.80	63.45	1667006	1057.70	9230	993091	59.57
MOTHERSUMI	EQ	30-Jun-2021	236.50	238.75	243.80	238.20	242.45	242.10	241.73	9855703	23823.81	84513	3322159	33.71
MOTILALOFS	EQ	30-Jun-2021	780.55	786.90	791.50	780.00	783.20	783.90	783.85	207591	1627.20	8244	116914	56.32
MOTOGENFIN	EQ	30-Jun-2021	22.40	22.40	22.50	21.60	22.25	22.05	22.04	7904	1.74	104	5292	66.95
MPHASIS	EQ	30-Jun-2021	2086.15	2095.00	2144.30	2076.05	2134.80	2134.20	2112.28	653567	13805.18	37653	207154	31.70
MPSLTD	EQ	30-Jun-2021	574.85	579.95	622.60	575.55	595.00	592.20	604.25	101795	615.10	7252	45114	44.32
MPTODAY	SM	30-Jun-2021	21.45	21.45	21.45	20.40	20.40	20.40	20.75	6000	1.25	3	6000	100.00
MRF	EQ	30-Jun-2021	80222.25	80300.00	80649.55	79871.00	80000.00	80079.50	80235.37	7178	5759.29	4482	2443	34.03
MRO-TEK	EQ	30-Jun-2021	32.55	31.70	34.35	31.60	33.40	32.75	32.34	5719	1.85	92	4615	80.70
MRPL	EQ	30-Jun-2021	51.85	52.05	52.80	51.05	51.35	51.30	51.96	2038837	1059.39	7583	583883	28.64
MSPL	BE	30-Jun-2021	11.00	11.05	11.25	10.85	10.90	11.00	11.01	126832	13.96	344	-	-
MSTCLTD	EQ	30-Jun-2021	275.90	277.60	293.75	274.50	285.10	285.40	287.20	1498541	4303.82	21930	776915	51.84
MTARTECH	EQ	30-Jun-2021	1006.25	1014.30	1207.00	1010.95	1134.00	1127.20	1141.55	2407208	27479.53	111581	563802	23.42
MTEDUCARE	BE	30-Jun-2021	10.25	10.40	10.45	9.85	10.15	10.15	10.24	130780	13.39	386	-	-
MTNL	EQ	30-Jun-2021	21.80	21.80	22.00	21.20	21.40	21.45	21.67	1913472	414.67	4833	1076910	56.28
MUKANDLTD	BE	30-Jun-2021	129.95	130.00	132.50	125.75	130.15	130.20	129.71	155008	201.05	922	-	-
MUKANDLTD	P1	30-Jun-2021	5.85	5.85	5.85	5.50	5.75	5.75	5.84	2129	0.12	7	2129	100.00
MUKTAARTS	EQ	30-Jun-2021	37.20	37.80	38.85	36.85	38.00	37.85	37.99	25087	9.53	324	12148	48.42
MUNJALAU	EQ	30-Jun-2021	64.00	64.85	67.45	63.95	66.85	66.70	66.01	660573	436.05	6118	250586	37.93
MUNJALSHOW	EQ	30-Jun-2021	150.40	151.00	152.60	147.70	149.00	148.55	150.25	81327	122.19	1904	46649	57.36
MURUDCERA	EQ	30-Jun-2021	28.55	28.80	28.95	27.60	27.90	27.85	28.17	372828	105.03	2805	210817	56.55
MUTHOOTCAP	EQ	30-Jun-2021	399.55	399.20	402.70	395.00	396.00	395.90	397.86	23096	91.89	1264	12448	53.90
MUTHOOTFIN	EQ	30-Jun-2021	1468.75	1480.00	1498.00	1474.40	1478.15	1481.65	1486.02	1118377	16619.26	38686	496634	44.41
NACLIND	EQ	30-Jun-2021	76.70	77.90	77.90	74.55	75.20	75.20	75.49	84120	63.50	1304	49012	58.26
NAGAFERT	EQ	30-Jun-2021	12.15	12.75	12.75	12.75	12.75	12.75	12.75	5661517	721.84	1249	4239794	74.89
NAGREEKEXP	EQ	30-Jun-2021	30.45	30.15	31.00	29.35	29.60	29.65	30.11	20378	6.14	184	11446	56.17
NAHARCAP	EQ	30-Jun-2021	169.55	170.00	188.00	168.10	182.90	180.30	179.69	183256	329.30	4821	64380	35.13
NAHARINDUS	EQ	30-Jun-2021	84.30	84.30	88.00	83.55	85.00	84.95	86.04	68387	58.84	947	51251	74.94
NAHARPOLY	EQ	30-Jun-2021	168.30	169.15	179.45	169.15	172.20	172.35	175.08	155014	271.39	5863	68409	44.13
NAHARSPING	EQ	30-Jun-2021	230.45	231.00	234.80	226.45	228.85	226.90	229.56	54262	124.57	1272	38082	70.18
NAM-INDIA	EQ	30-Jun-2021	366.90	367.75	372.00	365.25	367.70	366.20	368.85	992389	3660.41	11080	500179	50.40
NARMADA	SM	30-Jun-2021	14.90	15.00	15.00	14.20	14.50	14.50	14.57	21600	3.15	3	21600	100.00
NATCOPHARM	EQ	30-Jun-2021	1094.30	1095.00	1144.00	1089.00	1131.00	1129.35	1125.64	1235452	13906.75	27289	631377	51.10
NATHBIOGEN	EQ	30-Jun-2021	392.15	391.50	391.55	382.00	385.95	384.55	387.60	28353	109.90	1880	16782	59.19
NATIONALUM	EQ	30-Jun-2021	77.15	78.00	79.50	77.75	78.70	78.35	78.72	38789162	30532.92	69538	10843323	27.95
NAUKRI	EQ	30-Jun-2021	4952.85	4954.05	5001.00	4903.10	4929.90	4915.75	4932.74	213128	10513.06	20410	92607	43.45
NAVINFLUOR	EQ	30-Jun-2021	3714.20	3735.00	3869.00	3698.80	3755.05	3749.25	3794.86	763695	28981.13	60120	96301	12.61
NAVKARCORP	EQ	30-Jun-2021	41.65	41.90	42.10	40.85	41.00	41.00	41.44	336178	139.30	1919	193099	57.44
NAVNETEDUL	EQ	30-Jun-2021	92.90	94.00	94.05	91.05	91.75	91.85	92.72	553347	513.08	5263	458140	82.79
NAZARA	EQ	30-Jun-2021	1540.15	1525.00	1543.80	1510.00	1511.05	1514.95	1524.47	101060	1540.63	7772	62941	62.28
NBCC	EQ	30-Jun-2021	52.80	52.10	55.10	52.10	53.90	53.95	54.04	20361195	11002.65	48614	5424973	26.64
NBIFIN	EQ	30-Jun-2021	2228.60	2258.90	2258.90	2206.00	2249.40	2249.15	2247.39	34780	781.64	2102	30758	88.44
NBVENTURES	EQ	30-Jun-2021	106.60	106.60	110.80	106.60	107.30	107.25	108.75	787869	856.78	10308	305608	38.79
NCC	EQ	30-Jun-2021	85.60	85.75	87.85	83.25	87.10	86.85	85.92	7512540	6454.65	30210	3123890	41.58
NCLIND	EQ	30-Jun-2021	213.45	215.00	215.70	208.20	209.40	209.55	210.24	371605	781.26	8376	237377	63.88
NCPSESDL24	EQ	30-Jun-2021	104.90	104.99	104.99	104.94	104.99	104.99	104.95	67	0.07	4	50	74.63
NDGL	EQ	30-Jun-2021	1790.50	1791.10	1840.00	1760.00	1784.95	1776.65	1799.91	2848	51.26	677	1243	43.64
NDL	BE	30-Jun-2021	47.40	49.75	49.75	48.70	49.75	49.70	49.63	146137	72.53	516	-	-
NDRAUTO	EQ	30-Jun-2021	294.40	294.00	301.95	282.00	283.00	283.70	292.89	11495	33.67	520	6217	54.08
NDTV	EQ	30-Jun-2021	73.70	73.95	74.70	70.05	72.20	71.40	72.20	58363	42.14	995	37091	63.55
NECCLTD	EQ	30-Jun-2021	14.45	14.90	15.85	14.30	15.85	15.85	15.49	384659	59.60	1509	269750	70.13
NECLIFE	EQ	30-Jun-2021	40.85	41.20	41.75	39.80	40.20	40.30	40.50	1013628	410.53	4655	603233	59.51
NELCAST	EQ	30-Jun-2021	73.40	73.40	74.35	72.00	72.70	72.25	73.09	87664	64.07	1707	52679	60.09
NELCO	EQ	30-Jun-2021	379.60	372.00	403.70	365.10	375.40	373.90	385.87	3076332	11870.50	68157	574529	18.68
NEOGEN	EQ	30-Jun-2021	844.65	856.00	859.95	843.95	852.10	851.25	849.83	150211	1276.54	3762	129826	86.43
NESCO	EQ	30-Jun-2021	606.00	608.85	613.75	597.55	608.05	605.95	605.96	48096	291.44	3874	22888	47.59
NESTLEIND	EQ	30-Jun-2021	17599.25	17640.00	17745.00	17575.00	17714.00	17633.00	17662.47	51567	9108.01	18646	31804	61.68
NETF	EQ	30-Jun-2021	195.91	195.36	195.36	195.36	195.36	195.36	195.36	74	0.14	17	74	100.00
NETFCONSUM	EQ	30-Jun-2021	69.60	70.60	70.60	68.45	69.00	68.88	69.20	10821	7.49	267	7923	73.22
NETFDIVOPP	EQ	30-Jun-2021	39.98	40.98	40.98	39.75	39.80	39.81	40.19	9446	3.80	68	8567	90.69
NETFGILT5Y	EQ	30-Jun-2021	48.18	48.24	48.24	48.10	48.10	48.10	48.10	102	0.05	3	100	98.04
NETFIT	EQ	30-Jun-2021	29.45	29.84	29.84	29.45	29.68	29.62	29.66	387594	114.96	2346	200818	51.81
NETFLTGILT	EQ	30-Jun-2021	22.58	22.52	22.60	22.48	22.52	22.52	22.55	9349	2.11	123	5948	63.62
NETFMID150	EQ	30-Jun-2021	102.38	103.65	103.65	101.53	102.98	102.99	103.11	114791	118.36	950	93142	81.14
NETFNIF100	EQ	30-Jun-2021	165.48	164.90	167.09	164.65	164.65	164.82	165.26	332	0.55	38	325	97.89
NETFNV20	EQ	30-Jun-2021	87.95	90.69	92.98	87.50	88.21	87.57	88.14	3539	3.12	91	3344	94.49
NETFSDL26	EQ	30-Jun-2021	103.66	103.73	103.73	103.60	103.60	103.60	103.61	90	0.09	2	90	100.00
NETWORK18	EQ	30-Jun-2021	50.45	50.75	51.65	49.80	50.00	50.05	50.76	1582892	803.40	5307	562770	35.55
NEULANDLAB	BE	30-Jun-2021	2081.45	2174.00	2174.00	2105.00	2170.00	2161.45	2152.78	52897	1138.75	4216	-	-
NEWGEN	EQ	30-Jun-2021	617.25	623.90	658.00	622.40	641.05	637.60	642.26	952439	6117.15	58292	399149	41.91
NEXTMEDIA	EQ	30-Jun-2021	6.05	6.00	6.25	5.85	5.95	6.00	6.05	40617	2.46	78	18140	44.66
NFL	EQ	30-Jun-2021	66.30	66.70	66.95	65.75	65.80	65.90	66.35	1317978	874.45	7173	338791	25.71
NH	EQ	30-Jun-2021	482.15	484.80	495.00	478.55	489.00	492.25	487.99	248169	1211.04	10571	95794	38.60
NHAI	N1	30-Jun-2021	1085.00	1083.00	1085.45	1083.00	1085.00	1085.00	1083.70	2000	21.67	9	1500	75.00
NHAI	N2	30-Jun-2021	1260.00	1251.01	1268.00	1251.01	1259.30	1259.30	1259.83	627	7.90	19	569	90.75
NHAI	N4	30-Jun-2021	1130.00	1139.90	1177.02	1139.90	1177.02	1177.02	1143.27	11	0.13	2	10	90.91
NHAI	N5	30-Jun-2021	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	60	0.77	2	60	100.00
NHAI	N6	30-Jun-2021	1294.00	1290.00	1290.55	1290.00	1290.00	1290.46	1290.26	327	4.22	7	219	66.97
NHAI	NA	30-Jun-2021	1240.23	1241.95	1241.95	1240.00	1240.00	1240.14	1240.40	319	3.96	11	318	99.69
NHAI	NC	30-Jun-2021	1150.60	1151.01	1152.00	1150.60	1152.00	1152.00	1150.87	12	0.14	4	10	83.33
NHAI	NE	30-Jun-2021	1276.00	1273.05	1276.00	1273.05	1276.00	1276.00	1275.34	96	1.22	3	83	86.46
NHBTF2014	N4	30-Jun-2021	5800.00	5610.00	5650.00	5605.00	5650.00	5650.00	5618.75	20	1.12	3	15	75.00
NHBTF2014	N6	30-Jun-2021	7211.00	7264.00	7325.00	7264.00	7325.00	7325.00	7285.57	300	21.86	10	300	100.00
NHBTF2023	N6	30-Jun-2021	6500.00	6500.00	6510.00	6500.00	6510.00	6510.00	6508.13	123	8.01	5	123	100.00
NHPC	EQ	30-Jun-2021	25.75	25.65	26.35	25.50	26.30	26.20	26.03	8695846	2263.31	12780	4815607	55.38
NHPC	N6	30-Jun-2021	1403.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	200	2.84	1	200	100.00
NIACL	EQ	30-Jun-2021	172.85	174.25	174.75	166.95	169.95	169.60	171.81	823163	1414.31	13144	314452	38.20
NIBL	BE	30-Jun-2021	21.70	22.40	22.40	20.80	21.50	21.40	21.32	25829	5.51	93	-	-
NIFTYBEES	EQ	30-Jun-2021	169.33	173.35	173.35	160.15	169.25	169.13	169.62	846600	1436.03	14234	513014	60.60
NIITLTD	EQ	30-Jun-2021	278.70	281.45	293.80	278.00	286.50	287.10	288.16	2984726	8600.84	40977	723161	24.23
NILAINFRA	EQ	30-Jun-2021	6.30	6.40	6.40	6.05	6.05	6.10	6.16	376437	23.21	721	242886	64.52
NILASPACES	EQ	30-Jun-2021	2.30	2.25	2.25	2.20	2.20	2.20	2.21	563779	12.45	439	381842	67.73
NILKAMAL	EQ	30-Jun-2021	2191.55	2182.90	2255.00	2177.45	2220.00	2224.30	2214.12	7558	167.34	1133	4713	62.36
NIPPOBATRY	EQ	30-Jun-2021	937.20	960.00	1040.00	960.00	1025.00	1022.40	1012.67	85696	867.82	4322	59120	68.99
NIRAJ	EQ	30-Jun-2021	44.75	45.20	45.20	43.50	43.50	44.25	44.21	8640	3.82	269	3830	44.33
NITCO	EQ	30-Jun-2021	28.45	28.70	28.70	27.30	27.90	27.55	28.02	84581	23.70	537	62785	74.23
NITINFIRE	BZ	30-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	32403	0.44	37	-	-
NITINSPIN	EQ	30-Jun-2021	142.25	142.00	150.50	142.00	146.25	146.25	147.56	920689	1358.60	10783	492839	53.53
NITIRAJ	EQ	30-Jun-2021	50.55	49.65	51.85	49.50	49.50	50.05	50.09	1883	0.94	145	1041	55.28
NKIND	BE	30-Jun-2021	26.30	26.30	26.30	25.00	25.00	25.00	25.09	1639	0.41	8	-	-
NLCINDIA	EQ	30-Jun-2021	60.65	61.15	62.45	60.85	61.15	61.05	61.38	5535122	3397.72	23972	1323218	23.91
NMDC	EQ	30-Jun-2021	181.55	183.20	186.90	182.25	184.25	184.10	184.97	18420079	34071.71	78532	6252049	33.94
NOCIL	EQ	30-Jun-2021	211.80	213.60	217.95	211.50	216.25	216.55	216.10	1166446	2520.66	15091	420644	36.06
NOIDATOLL	EQ	30-Jun-2021	6.20	6.40	6.50	6.15	6.50	6.50	6.43	217396	13.99	298	143693	66.10
NOVARTIND	EQ	30-Jun-2021	868.45	876.00	876.00	853.50	865.00	865.50	864.87	24178	209.11	1677	13207	54.62
NPBET	EQ	30-Jun-2021	184.89	186.80	189.50	185.55	185.55	185.55	187.48	434	0.81	31	141	32.49
NRAIL	EQ	30-Jun-2021	228.55	230.30	237.60	228.75	233.00	233.30	233.20	47656	111.13	2249	17739	37.22
NRBBEARING	EQ	30-Jun-2021	139.30	140.00	143.50	139.00	139.00	140.15	141.30	192711	272.31	4669	94124	48.84
NSIL	EQ	30-Jun-2021	1718.15	1727.00	1760.00	1706.05	1739.00	1727.85	1733.76	903	15.66	317	695	76.97
NTPC	EQ	30-Jun-2021	117.60	117.85	118.45	116.15	116.25	116.40	116.98	16739618	19582.05	55447	7493214	44.76
NTPC	N4	30-Jun-2021	1179.99	1132.56	1132.56	1132.56	1132.56	1132.56	1132.56	14	0.16	1	14	100.00
NTPC	N6	30-Jun-2021	1434.00	1454.00	1454.00	1421.61	1430.00	1430.14	1426.37	776	11.07	13	401	51.68
NTPC	N7	30-Jun-2021	13.87	13.87	13.95	13.81	13.90	13.90	13.88	31491	4.37	119	20705	65.75
NTPC	NC	30-Jun-2021	1259.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	117	1.46	1	117	100.00
NTPC	ND	30-Jun-2021	1369.99	1330.50	1330.50	1330.50	1330.50	1330.50	1330.50	47	0.63	3	47	100.00
NUCLEUS	EQ	30-Jun-2021	607.70	612.55	657.60	612.00	632.00	628.95	639.04	646522	4131.57	34548	198957	30.77
NURECA	EQ	30-Jun-2021	1584.05	1629.70	1629.95	1569.30	1593.00	1584.70	1592.39	18999	302.54	1963	11744	61.81
NXTDIGITAL	EQ	30-Jun-2021	479.15	484.00	484.00	472.65	476.00	475.60	476.80	2865	13.66	225	1962	68.48
OAL	EQ	30-Jun-2021	766.40	774.00	775.85	762.00	765.00	764.80	766.64	10782	82.66	1038	6177	57.29
OBEROIRLTY	EQ	30-Jun-2021	610.50	615.00	646.50	605.50	628.45	629.70	632.22	829242	5242.66	22765	225845	27.24
OCCL	EQ	30-Jun-2021	1043.30	1050.00	1062.00	1033.55	1049.00	1045.50	1050.39	9570	100.52	1416	6178	64.56
OFSS	EQ	30-Jun-2021	3574.50	3592.40	3673.40	3575.00	3649.95	3651.50	3632.52	73686	2676.66	9223	40961	55.59
OIL	EQ	30-Jun-2021	154.35	157.05	161.25	156.10	158.00	157.20	158.72	2789318	4427.24	25708	1279370	45.87
OILCOUNTUB	BE	30-Jun-2021	8.20	8.60	8.60	8.60	8.60	8.60	8.60	4040	0.35	28	-	-
OLECTRA	EQ	30-Jun-2021	209.25	210.00	226.50	210.00	224.90	223.60	221.79	1546956	3431.02	23160	853869	55.20
OMAXAUTO	EQ	30-Jun-2021	65.85	67.85	67.85	61.10	62.25	62.20	64.57	192765	124.47	3445	123672	64.16
OMAXE	EQ	30-Jun-2021	80.30	82.00	82.05	79.90	80.00	80.15	80.51	282623	227.54	934	238695	84.46
OMINFRAL	EQ	30-Jun-2021	28.70	29.30	29.30	27.90	28.35	28.50	28.47	223072	63.52	1013	179241	80.35
OMKARCHEM	BE	30-Jun-2021	9.20	9.65	9.65	8.75	9.05	9.05	9.00	10855	0.98	23	-	-
ONEPOINT	BE	30-Jun-2021	29.85	31.30	31.30	29.05	31.30	31.30	30.80	284536	87.63	362	-	-
ONGC	EQ	30-Jun-2021	119.40	120.35	120.95	117.05	117.85	117.70	119.09	19094044	22740.05	89622	7047109	36.91
ONMOBILE	EQ	30-Jun-2021	111.45	112.10	115.60	110.90	111.55	111.30	113.15	456301	516.31	6964	220213	48.26
ONWARDTEC	BE	30-Jun-2021	201.35	201.00	205.40	196.00	201.00	199.40	200.61	29831	59.84	415	-	-
OPTIEMUS	BE	30-Jun-2021	155.40	158.90	163.15	151.95	163.10	163.15	156.42	142193	222.42	724	-	-
OPTOCIRCUI	BE	30-Jun-2021	5.10	5.25	5.25	4.85	5.00	4.95	4.96	926217	45.96	735	-	-
ORBTEXP	EQ	30-Jun-2021	66.20	67.00	67.50	65.30	65.35	65.55	66.62	26472	17.64	504	14166	53.51
ORCHPHARMA	EQ	30-Jun-2021	961.75	913.70	913.70	913.70	913.70	913.70	913.70	2015	18.41	135	2015	100.00
ORICONENT	EQ	30-Jun-2021	26.50	27.00	27.25	25.35	26.00	25.85	26.27	105419	27.70	510	64796	61.47
ORIENTABRA	EQ	30-Jun-2021	32.30	33.40	33.45	31.60	31.70	31.85	32.45	145548	47.23	1852	77992	53.59
ORIENTALTL	EQ	30-Jun-2021	12.45	13.10	13.10	11.70	12.00	12.00	12.26	679652	83.30	1350	447383	65.83
ORIENTBELL	EQ	30-Jun-2021	312.75	312.55	317.55	303.25	314.10	315.40	311.15	26746	83.22	1002	15056	56.29
ORIENTCEM	EQ	30-Jun-2021	136.00	137.00	139.00	136.10	136.35	136.80	137.59	268087	368.85	4045	156996	58.56
ORIENTELEC	EQ	30-Jun-2021	306.90	310.00	314.90	307.00	314.60	313.55	310.90	289770	900.88	11637	168758	58.24
ORIENTHOT	EQ	30-Jun-2021	38.55	38.60	38.90	37.80	38.10	38.05	38.16	118778	45.32	1024	89954	75.73
ORIENTLTD	EQ	30-Jun-2021	80.55	80.00	82.00	79.55	82.00	81.70	81.40	12265	9.98	222	6899	56.25
ORIENTPPR	EQ	30-Jun-2021	28.95	29.20	30.40	28.80	30.25	30.15	29.51	5854054	1727.53	10572	2164813	36.98
ORIENTREF	EQ	30-Jun-2021	323.85	324.95	327.40	317.85	318.95	319.60	322.35	193061	622.34	4607	122800	63.61
ORISSAMINE	EQ	30-Jun-2021	3395.95	3404.90	3429.90	3300.00	3322.00	3315.75	3350.55	15935	533.91	3262	10906	68.44
ORTEL	BZ	30-Jun-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	750	0.01	1	-	-
ORTINLAB	EQ	30-Jun-2021	38.00	39.90	39.90	36.55	38.40	38.10	39.13	630073	246.56	2730	318607	50.57
OSIAHYPER	SM	30-Jun-2021	165.10	165.10	165.10	164.95	165.00	165.00	165.01	3600	5.94	9	2400	66.67
OSWALAGRO	EQ	30-Jun-2021	14.05	14.25	15.25	14.00	14.55	14.60	14.77	779854	115.18	2466	400472	51.35
OSWALSEEDS	SM	30-Jun-2021	37.20	38.40	38.50	38.35	38.50	38.50	38.43	16000	6.15	4	4000	25.00
PAEL	BZ	30-Jun-2021	9.45	9.90	9.90	9.50	9.90	9.90	9.90	7450	0.74	28	-	-
PAGEIND	EQ	30-Jun-2021	29640.85	29642.55	29825.00	29119.95	29550.00	29522.00	29450.19	22267	6557.67	9491	10538	47.33
PAISALO	EQ	30-Jun-2021	607.20	605.45	614.80	604.60	614.00	612.45	611.63	12417	75.95	630	7138	57.49
PALASHSECU	BE	30-Jun-2021	89.70	93.50	93.50	85.25	85.25	85.25	86.47	1621	1.40	37	-	-
PALREDTEC	EQ	30-Jun-2021	123.60	125.15	132.65	125.15	131.45	130.40	129.76	46371	60.17	885	30672	66.14
PANACEABIO	EQ	30-Jun-2021	374.40	375.00	380.30	370.60	370.60	371.45	375.23	65327	245.13	3102	44472	68.08
PANACHE	EQ	30-Jun-2021	60.10	60.10	63.55	59.00	60.75	60.35	61.85	103634	64.09	1461	42041	40.57
PANAMAPET	EQ	30-Jun-2021	235.40	238.00	242.00	235.00	236.50	236.50	239.11	127817	305.62	6362	67966	53.17
PAR	SM	30-Jun-2021	87.05	83.00	88.70	82.70	87.00	87.00	85.67	16000	13.71	8	14000	87.50
PARACABLES	EQ	30-Jun-2021	16.00	16.50	17.05	16.10	16.15	16.20	16.68	2661049	443.84	6078	1306812	49.11
PARAGMILK	EQ	30-Jun-2021	137.95	138.95	142.40	135.05	136.00	136.60	139.19	1145083	1593.84	12915	299377	26.14
PARIN	SM	30-Jun-2021	46.00	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
PARSVNATH	EQ	30-Jun-2021	15.00	14.25	15.35	14.25	14.25	14.25	14.32	1325396	189.80	916	953127	71.91
PARTYCRUS	SM	30-Jun-2021	19.50	19.95	19.95	19.95	19.95	19.95	19.95	2000	0.40	1	2000	100.00
PATELENG	EQ	30-Jun-2021	18.95	19.25	19.40	18.30	18.40	18.40	18.72	2125343	397.87	5419	1412150	66.44
PATINTLOG	EQ	30-Jun-2021	25.95	25.95	26.55	25.90	26.35	26.30	26.22	50044	13.12	450	26426	52.81
PATSPINLTD	BE	30-Jun-2021	7.60	7.75	7.95	7.35	7.90	7.95	7.89	37305	2.94	75	-	-
PAVNAIND	SM	30-Jun-2021	174.00	175.00	175.00	175.00	175.00	175.00	175.00	800	1.40	1	800	100.00
PBAINFRA	EQ	30-Jun-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	13199	2.38	49	13199	100.00
PCJEWELLER	EQ	30-Jun-2021	26.95	27.20	27.45	26.65	26.70	26.85	27.07	1322505	358.00	3743	681241	51.51
PDMJEPAPER	EQ	30-Jun-2021	39.00	39.65	41.30	37.15	40.25	40.05	39.53	1041973	411.87	5863	410811	39.43
PDSMFL	EQ	30-Jun-2021	1015.00	1008.00	1022.65	981.55	999.85	996.60	999.87	4377	43.76	477	3176	72.56
PEARLPOLY	EQ	30-Jun-2021	16.95	17.00	17.55	16.65	17.30	17.15	17.10	27168	4.65	218	22096	81.33
PEL	EQ	30-Jun-2021	2414.40	2402.00	2430.90	2346.05	2416.00	2398.25	2388.39	1161191	27733.80	49819	187241	16.12
PENIND	EQ	30-Jun-2021	26.25	26.60	27.20	26.30	26.70	26.65	26.79	787202	210.90	2955	492081	62.51
PENINLAND	BE	30-Jun-2021	12.35	11.80	12.95	11.80	12.60	12.65	12.57	335171	42.12	678	-	-
PERSISTENT	EQ	30-Jun-2021	2812.50	2844.90	2988.00	2827.80	2980.85	2938.85	2881.25	714480	20585.96	31482	451799	63.23
PETRONET	EQ	30-Jun-2021	225.85	225.95	227.75	225.25	226.65	225.80	226.26	2363040	5346.68	22907	1296522	54.87
PFC	EQ	30-Jun-2021	124.05	124.40	130.30	122.60	129.55	128.80	127.79	27357259	34960.31	104163	7326891	26.78
PFC	N4	30-Jun-2021	1083.00	1079.00	1082.00	1078.00	1080.00	1080.00	1080.58	1185	12.80	15	1085	91.56
PFC	N5	30-Jun-2021	1246.00	1246.10	1265.00	1246.10	1265.00	1265.00	1258.15	405	5.10	6	405	100.00
PFC	N8	30-Jun-2021	1434.98	1434.99	1434.99	1429.00	1429.00	1430.76	1432.38	2000	28.65	31	1836	91.80
PFIZER	EQ	30-Jun-2021	5647.85	5690.00	5715.00	5656.00	5668.00	5670.80	5685.26	45316	2576.33	5724	11138	24.58
PFOCUS	BE	30-Jun-2021	61.10	62.50	62.50	59.20	62.00	60.55	60.66	43838	26.59	151	-	-
PFS	EQ	30-Jun-2021	19.30	19.50	20.90	19.35	20.30	20.35	20.39	3267548	666.26	5901	1801445	55.13
PGEL	EQ	30-Jun-2021	427.65	423.00	435.00	420.00	422.05	422.10	427.68	24738	105.80	918	16486	66.64
PGHH	EQ	30-Jun-2021	13168.50	13250.00	13388.00	13169.00	13380.00	13307.10	13285.02	4305	571.92	1832	1926	44.74
PGHL	EQ	30-Jun-2021	5778.60	5818.00	5818.00	5495.00	5600.00	5549.70	5611.40	38458	2158.03	3968	30031	78.09
PGIL	EQ	30-Jun-2021	213.30	215.00	218.35	211.60	211.60	212.15	213.51	10270	21.93	186	7673	74.71
PGINVIT	IV	30-Jun-2021	113.23	113.81	114.10	112.31	113.25	113.29	113.24	1244700	1409.55	1706	853400	68.56
PHILIPCARB	EQ	30-Jun-2021	227.95	228.85	234.50	227.30	228.35	228.10	230.94	1100519	2541.57	15547	322854	29.34
PHOENIXLTD	EQ	30-Jun-2021	818.80	814.00	825.40	806.30	818.00	815.15	814.90	281264	2292.01	19541	219487	78.04
PIDILITIND	EQ	30-Jun-2021	2161.75	2160.00	2185.90	2147.60	2154.40	2153.95	2165.09	361472	7826.18	27169	186725	51.66
PIIND	EQ	30-Jun-2021	2902.65	2903.35	2935.10	2878.50	2921.25	2910.40	2905.32	178449	5184.52	16670	83141	46.59
PILANIINVS	EQ	30-Jun-2021	1987.60	1984.05	1984.05	1915.55	1950.00	1945.20	1953.37	6047	118.12	2243	2724	45.05
PILITA	EQ	30-Jun-2021	8.05	8.05	8.40	7.75	8.15	8.10	8.08	6950945	561.55	7113	3293771	47.39
PIONDIST	EQ	30-Jun-2021	133.45	134.60	134.80	131.05	131.05	131.25	132.93	24662	32.78	156	22799	92.45
PIONEEREMB	EQ	30-Jun-2021	54.75	55.30	57.50	53.50	54.00	54.00	55.03	420897	231.62	4188	122013	28.99
PITTIENG	EQ	30-Jun-2021	127.40	127.50	140.10	127.50	140.10	139.25	137.11	1635315	2242.21	14599	792055	48.43
PKTEA	BE	30-Jun-2021	347.00	358.00	364.35	355.15	364.30	364.25	364.01	3293	11.99	139	-	-
PLASTIBLEN	EQ	30-Jun-2021	259.65	264.00	278.80	262.00	266.75	266.70	272.49	194046	528.75	6952	103740	53.46
PNB	EQ	30-Jun-2021	43.00	43.25	43.45	42.15	42.30	42.30	42.85	88216025	37798.78	105953	18468031	20.94
PNBGILTS	EQ	30-Jun-2021	73.00	73.35	75.70	72.60	74.00	74.10	74.46	959619	714.55	5246	373946	38.97
PNBHOUSING	BE	30-Jun-2021	677.10	687.00	690.20	665.00	685.30	683.40	675.08	94462	637.69	4158	-	-
PNC	BE	30-Jun-2021	42.75	42.55	42.55	40.70	41.50	40.85	41.68	15721	6.55	166	-	-
PNCINFRA	EQ	30-Jun-2021	260.15	261.90	298.20	261.00	287.00	288.45	285.38	12791292	36504.06	149454	2425158	18.96
PODDARHOUS	EQ	30-Jun-2021	179.05	177.50	182.10	175.20	176.00	178.15	178.80	17528	31.34	594	2937	16.76
PODDARMENT	EQ	30-Jun-2021	263.05	273.00	273.00	258.60	261.00	259.40	262.05	21656	56.75	1213	14144	65.31
POKARNA	EQ	30-Jun-2021	336.25	342.00	343.95	333.10	343.35	342.05	338.96	178414	604.75	4421	107202	60.09
POLYCAB	EQ	30-Jun-2021	1947.60	1964.00	2000.50	1957.10	1970.00	1975.05	1980.65	222906	4414.99	17007	104656	46.95
POLYMED	EQ	30-Jun-2021	1004.35	1015.65	1024.00	996.00	1022.20	1016.55	1011.52	114068	1153.82	13470	51145	44.84
POLYPLEX	EQ	30-Jun-2021	1321.80	1325.90	1429.00	1325.85	1382.55	1387.25	1398.95	874409	12232.54	48310	161573	18.48
PONNIERODE	EQ	30-Jun-2021	350.55	380.00	380.00	330.60	345.35	346.10	355.15	412013	1463.26	13993	135410	32.87
POWERGRID	EQ	30-Jun-2021	236.00	237.15	237.60	232.00	232.45	232.40	233.42	9808734	22895.79	83552	4286135	43.70
POWERINDIA	EQ	30-Jun-2021	1805.90	1828.95	1954.90	1810.00	1886.25	1890.35	1895.29	187976	3562.69	21658	31151	16.57
POWERMECH	EQ	30-Jun-2021	736.40	744.20	757.55	730.60	747.00	749.45	746.82	208214	1554.98	9053	84787	40.72
PPAP	EQ	30-Jun-2021	228.05	229.45	230.00	225.05	226.60	225.95	227.60	23793	54.15	1569	14397	60.51
PPL	EQ	30-Jun-2021	184.65	184.65	188.15	181.00	182.20	182.95	184.95	113668	210.23	3599	55417	48.75
PRAENG	EQ	30-Jun-2021	11.35	11.50	12.15	11.50	12.10	12.00	11.95	293192	35.03	582	188784	64.39
PRAJIND	BE	30-Jun-2021	366.90	373.95	378.00	362.40	371.00	369.95	370.95	401075	1487.78	13053	-	-
PRAKASH	EQ	30-Jun-2021	76.10	76.95	77.65	75.35	75.80	75.50	76.48	766555	586.25	4859	419051	54.67
PRAKASHSTL	BE	30-Jun-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	723901	10.13	56	-	-
PRAXIS	EQ	30-Jun-2021	47.35	49.50	49.70	45.10	49.70	49.70	49.22	32202	15.85	373	28319	87.94
PRECAM	EQ	30-Jun-2021	77.40	78.30	80.00	74.55	75.45	75.30	77.62	278318	216.03	2377	176076	63.26
PRECOT	EQ	30-Jun-2021	223.80	226.85	226.85	212.80	214.00	213.80	216.79	16495	35.76	433	11870	71.96
PRECWIRE	EQ	30-Jun-2021	233.05	235.45	235.45	228.20	229.00	229.55	231.23	30667	70.91	1759	19186	62.56
PREMEXPLN	EQ	30-Jun-2021	158.20	159.30	174.00	159.30	174.00	174.00	169.49	226213	383.40	3116	126805	56.06
PREMIER	BE	30-Jun-2021	3.70	3.85	3.85	3.80	3.85	3.85	3.84	14268	0.55	37	-	-
PREMIERPOL	EQ	30-Jun-2021	54.70	59.70	65.60	59.70	63.75	64.70	64.27	1312786	843.76	10091	290892	22.16
PRESSMN	EQ	30-Jun-2021	28.75	29.05	29.65	28.80	29.00	28.95	29.20	113424	33.12	972	84365	74.38
PRESTIGE	EQ	30-Jun-2021	291.15	294.20	294.20	288.10	291.00	289.55	291.54	285792	833.19	9299	145592	50.94
PRICOLLTD	EQ	30-Jun-2021	98.70	99.95	100.60	90.00	96.90	97.15	98.63	1436113	1416.39	9739	530491	36.94
PRIMESECU	EQ	30-Jun-2021	60.45	61.50	63.05	59.65	62.50	62.30	61.97	180661	111.96	1268	123691	68.47
PRINCEPIPE	EQ	30-Jun-2021	703.10	709.90	732.00	706.65	720.00	718.40	720.25	596631	4297.24	26744	212718	35.65
PRIVISCL	EQ	30-Jun-2021	1105.55	1115.00	1120.00	1105.00	1113.00	1109.50	1112.44	20955	233.11	4227	10804	51.56
PROINDIA	EQ	30-Jun-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	1244	0.06	5	1244	100.00
PROLIFE	SM	30-Jun-2021	95.95	95.95	100.50	95.95	100.50	100.50	98.23	6000	5.89	2	6000	100.00
PROZONINTU	BE	30-Jun-2021	32.25	33.75	33.85	33.35	33.85	33.85	33.81	1678303	567.38	4680	-	-
PRSMJOHNSN	EQ	30-Jun-2021	130.30	130.50	131.45	130.00	130.90	130.60	130.56	106679	139.28	1368	73812	69.19
PSB	EQ	30-Jun-2021	21.10	21.20	22.70	20.70	21.85	21.85	22.08	6400080	1412.88	8585	2170951	33.92
PSPPROJECT	EQ	30-Jun-2021	414.70	417.00	429.00	414.85	419.30	418.05	421.98	113333	478.24	4626	64392	56.82
PSUBNKBEES	EQ	30-Jun-2021	27.68	26.00	28.40	26.00	27.50	27.58	27.74	374984	104.02	1536	177630	47.37
PTC	EQ	30-Jun-2021	103.65	103.00	104.90	103.00	103.75	103.50	104.05	1049196	1091.72	7617	605466	57.71
PTL	EQ	30-Jun-2021	54.50	54.50	57.85	54.50	56.45	56.40	56.56	858402	485.49	6157	461234	53.73
PULZ	SM	30-Jun-2021	15.30	16.05	16.05	16.05	16.05	16.05	16.05	4000	0.64	1	4000	100.00
PUNJABCHEM	EQ	30-Jun-2021	1262.80	1277.05	1300.00	1252.00	1264.90	1258.20	1278.47	26144	334.24	5172	14605	55.86
PUNJLLOYD	BZ	30-Jun-2021	2.30	2.30	2.30	2.20	2.20	2.20	2.20	481116	10.60	316	-	-
PURVA	EQ	30-Jun-2021	85.75	86.00	89.30	86.00	86.75	86.75	87.20	239928	209.21	3559	81933	34.15
PVR	EQ	30-Jun-2021	1353.85	1353.00	1365.00	1331.05	1340.85	1334.65	1345.04	304594	4096.92	15790	85377	28.03
QGOLDHALF	EQ	30-Jun-2021	2024.00	2019.00	2019.00	2008.00	2014.00	2014.00	2013.33	423	8.52	97	297	70.21
QNIFTY	EQ	30-Jun-2021	1634.00	1634.00	1642.00	1634.00	1634.00	1634.10	1636.84	5	0.08	5	2	40.00
QUESS	EQ	30-Jun-2021	825.95	833.25	837.80	812.00	817.85	817.95	824.41	46021	379.40	5883	24699	53.67
QUICKHEAL	EQ	30-Jun-2021	269.85	270.00	277.00	269.05	270.00	270.25	273.15	493212	1347.23	13083	130962	26.55
RADAAN	BE	30-Jun-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	300	0.00	1	-	-
RADICO	EQ	30-Jun-2021	766.00	772.10	774.65	753.10	756.60	759.10	765.73	192882	1476.96	7198	90136	46.73
RADIOCITY	EQ	30-Jun-2021	26.30	26.45	26.75	25.80	25.95	25.95	26.18	531113	139.04	1390	395391	74.45
RAILTEL	EQ	30-Jun-2021	142.45	142.90	144.45	140.80	141.30	141.40	142.57	1036554	1477.82	10739	496528	47.90
RAIN	EQ	30-Jun-2021	192.80	193.90	198.25	192.25	194.85	194.65	195.40	3803597	7432.07	30315	1007807	26.50
RAJESHEXPO	EQ	30-Jun-2021	571.05	574.50	577.20	561.45	564.00	564.60	568.49	233454	1327.17	17139	60762	26.03
RAJMET	BE	30-Jun-2021	142.30	143.50	145.20	143.10	145.00	145.00	143.85	1737	2.50	40	-	-
RAJRATAN	EQ	30-Jun-2021	1297.60	1318.50	1557.10	1290.00	1557.10	1557.10	1464.36	87022	1274.32	9264	33577	38.58
RAJRAYON	BZ	30-Jun-2021	0.35	0.30	0.35	0.30	0.30	0.30	0.32	1293253	4.08	104	-	-
RAJSREESUG	BE	30-Jun-2021	30.00	31.50	31.50	31.50	31.50	31.50	31.50	78691	24.79	189	-	-
RAJTV	EQ	30-Jun-2021	54.70	53.95	65.60	49.25	65.60	64.15	58.48	1383298	808.96	12822	243642	17.61
RALLIS	EQ	30-Jun-2021	325.25	325.00	328.40	324.15	325.00	324.90	325.90	263466	858.64	7502	107068	40.64
RAMANEWS	EQ	30-Jun-2021	19.70	20.15	20.70	19.75	20.65	20.55	20.36	344981	70.24	1314	171850	49.81
RAMASTEEL	EQ	30-Jun-2021	124.85	129.40	131.05	129.00	131.05	131.05	130.88	58746	76.89	474	51625	87.88
RAMCOCEM	EQ	30-Jun-2021	1035.90	1039.10	1040.00	1023.55	1024.25	1025.75	1030.67	175581	1809.66	12996	74948	42.69
RAMCOIND	EQ	30-Jun-2021	277.85	279.25	281.65	268.10	271.00	269.35	273.16	153099	418.21	4856	95662	62.48
RAMCOSYS	EQ	30-Jun-2021	615.30	622.00	626.35	605.00	609.00	608.45	613.95	141015	865.76	5793	52260	37.06
RAMKY	BE	30-Jun-2021	165.25	173.50	173.50	173.50	173.50	173.50	173.50	41462	71.94	161	-	-
RANASUG	EQ	30-Jun-2021	28.70	30.10	30.10	30.10	30.10	30.10	30.10	302815	91.15	499	302815	100.00
RANEENGINE	EQ	30-Jun-2021	307.20	310.00	318.00	305.00	306.30	305.55	309.40	16425	50.82	1241	4656	28.35
RANEHOLDIN	EQ	30-Jun-2021	657.10	664.00	673.55	640.00	641.50	641.90	653.38	83091	542.90	4156	53295	64.14
RATNAMANI	EQ	30-Jun-2021	2034.15	2036.00	2067.90	2023.95	2057.00	2050.75	2038.32	233689	4763.33	2578	121468	51.98
RAYMOND	EQ	30-Jun-2021	411.30	413.30	415.55	409.30	413.50	412.05	412.64	341194	1407.91	8153	110915	32.51
RBL	EQ	30-Jun-2021	930.50	935.00	948.00	912.50	924.00	921.15	932.71	14368	134.01	1281	7528	52.39
RBLBANK	EQ	30-Jun-2021	211.85	212.00	213.85	210.00	210.50	210.50	211.86	4255779	9016.30	25143	882997	20.75
RCF	EQ	30-Jun-2021	82.20	82.50	84.30	81.85	83.70	83.60	83.46	5115614	4269.34	22765	1902441	37.19
RCOM	EQ	30-Jun-2021	4.15	4.20	4.35	3.95	3.95	3.95	4.15	136345255	5651.88	54453	52323869	38.38
RECLTD	EQ	30-Jun-2021	143.00	143.25	150.95	142.05	148.85	148.55	148.23	20432025	30285.41	84081	4039770	19.77
RECLTD	N1	30-Jun-2021	1076.06	1076.50	1080.00	1076.50	1080.00	1080.00	1078.06	80	0.86	3	50	62.50
RECLTD	N2	30-Jun-2021	1200.01	1200.00	1205.00	1200.00	1205.00	1205.00	1200.55	91	1.09	3	91	100.00
RECLTD	N9	30-Jun-2021	1285.10	1292.00	1292.00	1287.00	1290.00	1289.99	1289.87	1525	19.67	36	1090	71.48
RECLTD	NA	30-Jun-2021	1414.00	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	5	0.07	1	5	100.00
RECLTD	NE	30-Jun-2021	1134.21	1135.00	1143.01	1135.00	1143.01	1143.01	1137.30	570	6.48	7	420	73.68
RECLTD	NH	30-Jun-2021	1313.00	1316.00	1316.00	1314.00	1314.00	1314.00	1314.93	43	0.57	2	43	100.00
RECLTD	NI	30-Jun-2021	1194.00	1190.00	1195.00	1188.00	1195.00	1195.00	1191.91	818	9.75	10	818	100.00
REDINGTON	EQ	30-Jun-2021	262.85	266.00	270.00	261.05	268.05	267.40	266.14	547018	1455.86	15712	401831	73.46
REFEX	EQ	30-Jun-2021	162.05	163.45	164.60	155.10	157.00	157.95	159.59	246416	393.25	4852	127692	51.82
RELAXO	EQ	30-Jun-2021	1153.10	1159.00	1180.00	1147.45	1152.15	1151.95	1164.28	191479	2229.34	11954	53314	27.84
RELCAPITAL	EQ	30-Jun-2021	25.25	25.50	25.90	24.00	24.00	24.00	25.00	8943283	2235.88	21880	5214365	58.30
RELIANCE	EQ	30-Jun-2021	2087.80	2096.25	2122.65	2091.05	2112.00	2110.65	2107.86	9120556	192248.81	251722	4591548	50.34
RELIANCEP1	E1	30-Jun-2021	1467.45	1477.00	1498.65	1471.00	1486.25	1486.95	1482.76	585471	8681.11	17483	398639	68.09
RELIGARE	EQ	30-Jun-2021	125.15	125.15	127.75	123.10	126.70	126.50	125.72	1944656	2444.74	8305	828789	42.62
RELINFRA	BE	30-Jun-2021	91.70	96.25	96.25	87.15	89.50	88.00	92.93	3944021	3665.01	22013	-	-
REMSONSIND	EQ	30-Jun-2021	227.10	233.00	263.05	231.40	255.30	256.70	250.69	127897	320.63	3053	44298	34.64
RENUKA	EQ	30-Jun-2021	37.50	39.35	39.35	39.35	39.35	39.35	39.35	2109599	830.13	2206	2109384	99.99
REPCOHOME	EQ	30-Jun-2021	375.00	380.00	385.00	370.00	371.25	372.50	374.61	194655	729.20	9390	142948	73.44
REPL	EQ	30-Jun-2021	247.50	250.90	250.90	243.70	249.00	248.00	247.57	27627	68.40	1332	18405	66.62
REPRO	EQ	30-Jun-2021	365.10	357.00	370.25	355.20	358.00	359.30	359.91	8733	31.43	373	4321	49.48
RESPONIND	EQ	30-Jun-2021	145.40	146.15	148.00	142.30	143.50	143.40	145.26	15665	22.75	515	10359	66.13
REVATHI	EQ	30-Jun-2021	689.70	689.00	696.25	674.00	675.00	677.10	683.39	3682	25.16	600	1925	52.28
RGL	EQ	30-Jun-2021	567.20	582.00	591.80	572.50	577.00	581.35	579.78	51676	299.60	5182	11452	22.16
RHFL	BE	30-Jun-2021	6.00	6.30	6.30	5.70	5.90	6.15	6.19	3707970	229.45	3602	-	-
RHFL	N4	30-Jun-2021	240.00	221.27	230.90	221.27	230.90	227.15	224.33	750	1.68	6	550	73.33
RHFL	N6	30-Jun-2021	231.50	220.20	231.50	220.20	231.50	227.70	227.70	300	0.68	3	200	66.67
RHFL	N8	30-Jun-2021	201.00	201.00	201.00	201.00	201.00	201.00	201.00	10	0.02	1	10	100.00
RICOAUTO	EQ	30-Jun-2021	46.00	46.25	49.05	46.15	48.95	48.70	47.94	1675228	803.03	6880	839832	50.13
RIIL	EQ	30-Jun-2021	793.60	798.45	802.00	760.60	768.05	766.20	784.01	443126	3474.17	16076	133148	30.05
RITES	EQ	30-Jun-2021	276.55	277.65	279.95	275.00	275.25	276.15	278.14	273882	761.78	7813	129002	47.10
RKDL	EQ	30-Jun-2021	11.90	12.25	12.80	12.00	12.55	12.50	12.36	66133	8.17	308	28127	42.53
RKEC	EQ	30-Jun-2021	95.20	93.10	94.95	88.00	90.40	91.20	90.95	93799	85.31	1354	60170	64.15
RKFORGE	EQ	30-Jun-2021	648.30	653.00	672.00	651.00	662.10	662.95	665.29	144631	962.21	10520	81979	56.68
RMCL	BZ	30-Jun-2021	3.10	3.15	3.15	2.95	2.95	3.00	2.97	224839	6.68	136	-	-
RML	EQ	30-Jun-2021	366.05	370.60	378.75	368.70	372.70	369.95	372.21	17331	64.51	999	6849	39.52
RNAVAL	BZ	30-Jun-2021	5.50	5.25	5.30	5.25	5.25	5.25	5.25	2337848	122.74	1178	-	-
ROHLTD	EQ	30-Jun-2021	80.90	81.05	81.85	80.00	80.65	80.25	80.68	41770	33.70	564	30149	72.18
ROLLT	EQ	30-Jun-2021	2.95	2.95	3.05	2.95	3.05	3.05	3.04	184635	5.62	183	163296	88.44
ROLTA	EQ	30-Jun-2021	8.20	8.25	8.60	8.10	8.40	8.35	8.41	3729588	313.84	3620	1683371	45.14
ROML	EQ	30-Jun-2021	90.95	91.10	92.25	88.15	88.15	89.60	90.57	7968	7.22	145	5408	67.87
ROSSARI	EQ	30-Jun-2021	1198.05	1210.00	1237.00	1186.45	1192.90	1193.30	1216.21	232750	2830.74	14214	86218	37.04
ROSSELLIND	EQ	30-Jun-2021	161.40	150.50	160.50	145.20	152.80	152.65	154.31	765641	1181.49	11273	382453	49.95
ROUTE	EQ	30-Jun-2021	1687.45	1697.00	1743.85	1684.35	1719.00	1723.20	1719.65	435206	7484.04	27077	107456	24.69
RPGLIFE	EQ	30-Jun-2021	447.85	451.40	456.00	448.05	453.00	450.85	452.82	17946	81.26	1121	9243	51.50
RPOWER	BE	30-Jun-2021	15.00	15.50	15.75	14.25	15.20	15.00	15.29	47840028	7316.37	45073	-	-
RPPINFRA	EQ	30-Jun-2021	66.35	66.90	67.90	66.25	67.00	67.15	67.07	87744	58.85	1192	48183	54.91
RPPL	SM	30-Jun-2021	133.20	139.80	139.85	138.05	139.75	139.75	139.55	87000	121.41	71	76000	87.36
RPSGVENT	EQ	30-Jun-2021	573.85	583.95	600.00	554.95	561.90	562.55	581.52	183751	1068.55	10111	72749	39.59
RSSOFTWARE	BE	30-Jun-2021	37.50	38.65	39.30	37.00	38.50	38.20	38.43	37071	14.24	283	-	-
RSWM	EQ	30-Jun-2021	270.65	273.55	273.55	265.95	268.25	268.75	268.45	46832	125.72	760	33975	72.55
RSYSTEMS	EQ	30-Jun-2021	157.50	157.70	158.80	152.30	153.80	154.15	156.38	165727	259.16	4231	77745	46.91
RTNINDIA	BE	30-Jun-2021	42.20	44.30	44.30	44.30	44.30	44.30	44.30	195296	86.52	442	-	-
RTNPOWER	EQ	30-Jun-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	1979311	159.33	1278	1979311	100.00
RUBYMILLS	EQ	30-Jun-2021	236.00	245.00	247.55	235.35	236.15	236.70	241.93	40342	97.60	2146	16736	41.49
RUCHI	EQ	30-Jun-2021	1193.15	1223.00	1244.80	1142.15	1167.00	1160.65	1200.66	176493	2119.09	14340	72132	40.87
RUCHINFRA	BE	30-Jun-2021	9.05	9.20	9.20	8.70	8.95	8.80	8.92	216636	19.31	517	-	-
RUCHIRA	EQ	30-Jun-2021	89.40	90.00	92.85	87.50	91.50	92.05	90.77	299652	271.98	5270	108735	36.29
RUPA	EQ	30-Jun-2021	481.50	482.00	493.00	471.55	473.45	473.20	482.02	297652	1434.76	6458	116385	39.10
RUSHIL	BE	30-Jun-2021	260.85	273.85	273.85	273.85	273.85	273.85	273.85	8888	24.34	120	-	-
RVHL	EQ	30-Jun-2021	20.15	20.00	20.75	20.00	20.45	20.15	20.28	23635	4.79	215	9876	41.79
RVNL	EQ	30-Jun-2021	32.85	33.50	34.50	33.40	33.75	33.70	34.05	35820998	12196.37	61396	9400787	26.24
S&SPOWER	BE	30-Jun-2021	23.15	23.15	23.15	22.10	22.10	22.10	22.34	1774	0.40	14	-	-
SABEVENTS	BE	30-Jun-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	13001	0.34	29	-	-
SADBHAV	EQ	30-Jun-2021	89.45	90.50	96.50	89.70	92.95	93.20	93.78	9056691	8493.49	50547	3639387	40.18
SADBHIN	EQ	30-Jun-2021	35.10	36.00	40.00	35.15	39.20	38.80	37.46	14607484	5472.49	22592	8094782	55.42
SAFARI	EQ	30-Jun-2021	655.85	659.00	663.95	651.35	656.40	658.35	658.12	6680	43.96	983	3870	57.93
SAGARDEEP	BE	30-Jun-2021	55.95	57.45	57.45	54.05	55.95	55.90	55.41	13191	7.31	133	-	-
SAGCEM	EQ	30-Jun-2021	1107.65	1114.00	1133.30	1090.40	1096.00	1098.50	1104.65	46008	508.23	3471	30889	67.14
SAIL	EQ	30-Jun-2021	130.30	131.60	134.25	130.15	130.65	130.60	132.43	39503843	52314.26	107734	6834379	17.30
SAKAR	EQ	30-Jun-2021	145.50	145.45	160.40	145.45	158.00	156.35	154.34	396731	612.30	4670	209845	52.89
SAKHTISUG	BE	30-Jun-2021	17.35	18.20	18.20	18.20	18.20	18.20	18.20	343600	62.54	710	-	-
SAKSOFT	EQ	30-Jun-2021	526.30	530.45	606.20	529.15	575.00	568.20	575.87	446546	2571.52	25284	158042	35.39
SAKUMA	EQ	30-Jun-2021	11.25	11.30	11.70	10.50	10.65	10.60	11.03	2980720	328.73	3462	1580104	53.01
SALASAR	EQ	30-Jun-2021	700.90	707.00	711.30	693.05	700.00	700.30	702.92	57948	407.33	2375	29169	50.34
SALONA	EQ	30-Jun-2021	141.35	144.95	144.95	138.05	140.20	140.85	141.01	5569	7.85	206	3961	71.13
SALSTEEL	BE	30-Jun-2021	6.35	6.50	6.50	6.05	6.05	6.05	6.12	108716	6.65	260	-	-
SALZERELEC	EQ	30-Jun-2021	161.00	162.00	165.65	160.55	162.30	161.85	163.67	162996	266.77	4188	86465	53.05
SAMBHAAV	BE	30-Jun-2021	3.65	3.65	3.80	3.60	3.80	3.80	3.79	49652	1.88	49	-	-
SANCO	BE	30-Jun-2021	10.60	10.80	10.80	10.40	10.65	10.55	10.56	17170	1.81	79	-	-
SANDESH	EQ	30-Jun-2021	819.60	805.00	819.00	800.15	805.75	804.80	808.98	3610	29.20	306	2253	62.41
SANDHAR	EQ	30-Jun-2021	245.45	247.50	247.50	243.00	246.50	246.15	245.34	52559	128.95	4602	36436	69.32
SANGAMIND	EQ	30-Jun-2021	105.25	107.70	107.70	105.05	105.20	105.50	106.45	5261	5.60	154	3088	58.70
SANGHIIND	EQ	30-Jun-2021	54.15	54.40	54.90	53.15	53.80	53.50	54.13	408996	221.39	4105	242042	59.18
SANGHVIMOV	EQ	30-Jun-2021	201.60	203.90	204.00	200.00	200.90	200.80	202.06	109275	220.81	6676	32880	30.09
SANGINITA	EQ	30-Jun-2021	22.35	22.20	22.95	22.20	22.35	22.45	22.63	26353	5.96	181	17340	65.80
SANOFI	EQ	30-Jun-2021	7619.65	7660.00	7749.85	7608.85	7720.00	7672.25	7655.80	24000	1837.39	4084	17957	74.82
SANWARIA	BZ	30-Jun-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.87	4117287	35.89	1002	-	-
SARDAEN	BE	30-Jun-2021	648.15	650.00	656.95	615.75	625.00	624.80	627.35	76821	481.93	1893	-	-
SAREGAMA	BE	30-Jun-2021	3087.75	3209.95	3209.95	3075.00	3149.00	3130.90	3148.10	17657	555.86	1691	-	-
SARLAPOLY	EQ	30-Jun-2021	35.70	36.25	38.10	35.95	37.00	36.85	37.13	370681	137.65	2457	199590	53.84
SARVESHWAR	SM	30-Jun-2021	27.00	26.00	26.00	26.00	26.00	26.00	26.00	1600	0.42	1	1600	100.00
SASKEN	EQ	30-Jun-2021	1022.60	1027.00	1227.10	1027.00	1227.10	1220.70	1175.34	979484	11512.26	60586	226123	23.09
SASTASUNDR	EQ	30-Jun-2021	302.40	317.50	317.50	298.10	304.65	304.60	313.86	255800	802.86	3265	107213	41.91
SATIA	EQ	30-Jun-2021	91.15	90.80	98.00	90.80	97.30	96.55	95.21	1221311	1162.76	8844	535642	43.86
SATIN	EQ	30-Jun-2021	87.75	88.80	89.00	86.50	86.80	87.00	87.77	139092	122.09	1861	92232	66.31
SATINPP1	E1	30-Jun-2021	64.35	64.30	67.00	62.25	62.25	63.20	63.85	8058	5.14	97	6704	83.20
SBCL	EQ	30-Jun-2021	130.20	123.30	133.25	121.00	121.85	121.85	125.70	129957	163.36	3114	86825	66.81
SBICARD	EQ	30-Jun-2021	974.80	978.45	982.00	967.00	970.10	970.40	974.35	2733246	26631.49	75135	2072047	75.81
SBIETFIT	EQ	30-Jun-2021	293.96	297.99	299.00	293.30	299.00	296.44	296.04	741	2.19	98	544	73.41
SBIETFPB	EQ	30-Jun-2021	184.35	184.00	185.97	182.30	182.30	182.98	184.06	944	1.74	39	791	83.79
SBIETFQLTY	EQ	30-Jun-2021	138.48	140.00	142.00	137.97	137.99	138.53	139.05	1346	1.87	89	917	68.13
SBILIFE	EQ	30-Jun-2021	999.40	1002.40	1011.75	998.45	1007.15	1008.15	1007.29	777901	7835.68	29245	342169	43.99
SBIN	EQ	30-Jun-2021	421.50	423.00	424.90	418.30	419.00	419.20	422.01	18337773	77386.33	166062	4722649	25.75
SCAPDVR	EQ	30-Jun-2021	2.25	2.25	2.35	2.25	2.35	2.35	2.33	268891	6.25	215	198022	73.64
SCHAEFFLER	EQ	30-Jun-2021	5550.30	5589.95	5700.00	5475.55	5624.95	5634.40	5616.74	13748	772.19	3981	6779	49.31
SCHAND	EQ	30-Jun-2021	115.25	116.00	120.45	110.70	116.25	116.20	116.56	257375	300.01	3136	102223	39.72
SCHNEIDER	EQ	30-Jun-2021	120.65	121.60	131.15	120.65	128.60	129.10	128.24	4605547	5906.09	34827	853564	18.53
SCI	EQ	30-Jun-2021	111.35	112.35	113.45	110.30	110.90	110.70	112.04	2091843	2343.72	8168	948836	45.36
SDBL	BE	30-Jun-2021	47.50	48.45	48.50	46.05	47.40	47.15	47.60	108600	51.69	531	-	-
SEAMECLTD	EQ	30-Jun-2021	501.45	501.45	507.15	486.45	488.00	488.50	495.09	8952	44.32	524	6357	71.01
SECL	SM	30-Jun-2021	22.00	21.50	21.50	21.50	21.50	21.50	21.50	30000	6.45	2	30000	100.00
SECURCRED	SM	30-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	30-Jun-2021	91.60	92.70	97.40	82.45	95.50	95.55	92.31	356402	328.98	3392	222203	62.35
SELAN	EQ	30-Jun-2021	159.50	159.00	163.00	157.00	157.40	157.55	160.75	64816	104.19	1952	32949	50.83
SEPOWER	BE	30-Jun-2021	7.35	7.35	7.60	7.10	7.30	7.40	7.36	34114	2.51	134	-	-
SEQUENT	EQ	30-Jun-2021	323.60	326.30	328.70	308.85	311.50	312.85	317.92	4543660	14445.21	67178	1042194	22.94
SERVOTECH	SM	30-Jun-2021	17.05	17.00	17.50	16.20	17.50	17.50	17.05	16000	2.73	3	16000	100.00
SESHAPAPER	EQ	30-Jun-2021	186.00	184.00	204.70	184.00	198.55	198.60	195.13	648911	1266.25	10813	202046	31.14
SETCO	EQ	30-Jun-2021	23.50	24.05	24.30	22.70	22.80	22.90	23.69	508085	120.37	1344	330055	64.96
SETF10GILT	EQ	30-Jun-2021	205.99	205.00	206.99	205.00	205.45	205.45	205.21	51	0.10	11	45	88.24
SETFGOLD	EQ	30-Jun-2021	4168.45	4169.00	4169.00	4138.00	4147.00	4145.85	4141.98	50111	2075.59	2230	42488	84.79
SETFNIF50	EQ	30-Jun-2021	160.20	164.85	164.85	159.82	160.08	159.97	160.48	160711	257.91	1403	100174	62.33
SETFNIFBK	EQ	30-Jun-2021	349.93	349.97	351.81	347.04	347.75	347.56	348.99	22192	77.45	673	15366	69.24
SETFNN50	EQ	30-Jun-2021	402.76	404.69	415.00	399.50	400.50	399.92	403.12	21414	86.32	652	10167	47.48
SETUINFRA	BE	30-Jun-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	234851	4.11	51	-	-
SEYAIND	EQ	30-Jun-2021	66.45	66.00	66.80	63.90	64.55	64.15	64.88	25612	16.62	521	19715	76.98
SFL	EQ	30-Jun-2021	2244.10	2240.00	2267.00	2212.05	2216.00	2230.70	2238.95	7345	164.45	1429	4234	57.64
SGBAPR28I	GB	30-Jun-2021	4730.11	4730.00	4750.00	4714.50	4750.00	4737.38	4732.36	109	5.16	24	109	100.00
SGBAUG24	GB	30-Jun-2021	4717.51	4766.99	4766.99	4710.00	4735.00	4735.00	4728.29	96	4.54	23	77	80.21
SGBAUG27	GB	30-Jun-2021	4815.92	4818.00	4819.00	4800.00	4800.00	4800.00	4811.22	23	1.11	7	17	73.91
SGBAUG28V	GB	30-Jun-2021	4811.20	4810.00	4810.00	4785.00	4800.00	4798.68	4793.78	1322	63.37	199	1229	92.97
SGBDC27VII	GB	30-Jun-2021	4763.50	4710.00	4725.00	4690.00	4725.00	4725.00	4709.62	13	0.61	8	12	92.31
SGBDEC25	GB	30-Jun-2021	4674.00	5088.00	5088.00	5088.00	5088.00	5088.00	5088.00	2	0.10	1	2	100.00
SGBDEC2512	GB	30-Jun-2021	4676.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	5	0.24	1	5	100.00
SGBDEC2513	GB	30-Jun-2021	4650.00	4639.00	4639.00	4639.00	4639.00	4639.00	4639.00	1	0.05	1	1	100.00
SGBFEB24	GB	30-Jun-2021	4702.47	4703.00	4733.00	4702.00	4720.00	4720.00	4723.88	34	1.61	13	34	100.00
SGBFEB29XI	GB	30-Jun-2021	4755.00	4749.99	4749.99	4702.25	4702.25	4702.25	4710.00	51	2.40	22	49	96.08
SGBJ28VIII	GB	30-Jun-2021	4700.76	4645.00	4739.90	4645.00	4700.00	4700.00	4721.50	16	0.76	3	16	100.00
SGBJAN26	GB	30-Jun-2021	4730.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	2	0.09	1	2	100.00
SGBJAN27	GB	30-Jun-2021	4658.66	4668.09	4668.09	4668.09	4668.09	4668.09	4668.09	20	0.93	1	20	100.00
SGBJAN29IX	GB	30-Jun-2021	4752.44	4730.00	4755.90	4725.00	4728.00	4727.08	4731.28	395	18.69	65	386	97.72
SGBJAN29X	GB	30-Jun-2021	4809.00	4780.00	4796.50	4762.00	4762.00	4764.79	4783.24	233	11.14	14	233	100.00
SGBJU29III	GB	30-Jun-2021	4768.50	4788.00	4788.00	4700.00	4775.00	4762.00	4744.35	151	7.16	51	102	67.55
SGBJUL25	GB	30-Jun-2021	4697.00	4697.00	4720.00	4685.01	4720.00	4706.88	4699.88	24	1.13	8	18	75.00
SGBJUL27	GB	30-Jun-2021	4750.00	4670.51	4670.51	4670.51	4670.51	4670.51	4670.51	10	0.47	1	10	100.00
SGBJUL28IV	GB	30-Jun-2021	4745.03	4730.00	4757.78	4716.00	4730.00	4731.97	4734.47	122	5.78	41	93	76.23
SGBJUN27	GB	30-Jun-2021	4695.00	4735.57	4735.57	4695.00	4727.79	4727.79	4711.53	42	1.98	7	35	83.33
SGBJUN28	GB	30-Jun-2021	4700.00	4675.00	4699.00	4670.00	4675.00	4677.26	4682.07	479	22.43	60	447	93.32
SGBJUN29II	GB	30-Jun-2021	4693.14	4693.14	4725.00	4670.00	4675.25	4679.90	4689.56	235	11.02	72	161	68.51
SGBMAR24	GB	30-Jun-2021	4724.41	4780.00	4780.00	4712.00	4731.50	4731.50	4734.88	94	4.45	8	86	91.49
SGBMAR25	GB	30-Jun-2021	4671.80	4749.00	4749.00	4633.05	4633.05	4644.20	4688.40	124	5.81	40	85	68.55
SGBMAR28X	GB	30-Jun-2021	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	1	0.05	1	1	100.00
SGBMAY25	GB	30-Jun-2021	4697.27	4759.00	4759.00	4611.00	4650.00	4650.80	4675.27	216	10.10	48	201	93.06
SGBMAY26	GB	30-Jun-2021	4690.00	4690.00	4747.90	4651.00	4654.00	4654.25	4672.90	65	3.04	14	51	78.46
SGBMAY28	GB	30-Jun-2021	4705.01	4683.10	4709.00	4680.00	4681.00	4681.00	4689.61	53	2.49	12	39	73.58
SGBMAY29I	GB	30-Jun-2021	4685.03	4680.00	4688.00	4622.20	4675.00	4674.24	4676.33	1138	53.22	202	1064	93.50
SGBMR29XII	GB	30-Jun-2021	4718.52	4718.52	4720.00	4683.00	4711.00	4710.37	4704.01	202	9.50	64	148	73.27
SGBN28VIII	GB	30-Jun-2021	4752.00	4735.00	4775.00	4720.00	4769.00	4738.77	4730.92	66	3.12	30	58	87.88
SGBNOV23	GB	30-Jun-2021	4802.00	4802.00	4899.00	4802.00	4899.00	4899.00	4813.35	17	0.82	3	17	100.00
SGBNOV24	GB	30-Jun-2021	4725.10	4749.10	4749.10	4636.00	4675.00	4674.67	4681.91	219	10.25	52	156	71.23
SGBNOV258	GB	30-Jun-2021	4666.90	4797.00	4797.00	4797.00	4797.00	4797.00	4797.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	30-Jun-2021	4703.00	4671.00	4671.00	4670.00	4670.00	4670.00	4670.25	4	0.19	2	4	100.00
SGBNOV26	GB	30-Jun-2021	4720.00	4758.90	4758.90	4757.00	4757.00	4757.00	4757.95	2	0.10	2	2	100.00
SGBOC28VII	GB	30-Jun-2021	4723.90	4723.00	4765.00	4723.00	4764.00	4764.62	4743.15	17	0.81	9	17	100.00
SGBOCT26	GB	30-Jun-2021	4700.00	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	2	0.09	1	2	100.00
SGBOCT27	GB	30-Jun-2021	4725.00	4705.00	4705.00	4680.00	4680.00	4680.00	4682.90	31	1.45	5	31	100.00
SGBOCT27VI	GB	30-Jun-2021	4688.00	4670.00	4724.90	4662.00	4665.00	4668.16	4700.93	25	1.18	11	25	100.00
SGBSEP24	GB	30-Jun-2021	4750.50	4864.00	4864.00	4700.00	4705.00	4705.25	4726.88	254	12.01	36	229	90.16
SGBSEP27	GB	30-Jun-2021	4700.00	4660.00	4719.00	4660.00	4685.00	4685.00	4690.94	49	2.30	11	38	77.55
SGBSEP28VI	GB	30-Jun-2021	4731.98	4731.98	4748.00	4710.00	4710.00	4716.38	4723.54	184	8.69	55	178	96.74
SGL	EQ	30-Jun-2021	12.90	13.00	14.15	12.55	14.15	14.15	13.66	549725	75.09	1627	342625	62.33
SHAKTIPUMP	EQ	30-Jun-2021	776.30	783.70	798.70	772.00	778.00	774.50	783.75	115304	903.69	7819	60333	52.33
SHALBY	EQ	30-Jun-2021	170.40	171.10	184.70	171.05	179.95	180.35	179.50	1861055	3340.60	23267	651930	35.03
SHALPAINTS	EQ	30-Jun-2021	105.85	107.05	113.90	105.95	112.40	111.45	111.02	959388	1065.16	12571	315281	32.86
SHANKARA	EQ	30-Jun-2021	440.40	443.70	460.00	438.05	450.50	452.15	449.95	227534	1023.80	18454	54121	23.79
SHANTIGEAR	EQ	30-Jun-2021	140.90	141.70	145.00	141.00	144.80	143.65	142.81	25948	37.06	785	12721	49.02
SHARDACROP	EQ	30-Jun-2021	343.10	344.05	349.00	343.10	344.70	344.80	345.42	105205	363.39	8224	54315	51.63
SHARDAMOTR	EQ	30-Jun-2021	509.55	514.45	544.15	510.50	532.00	532.50	530.22	209151	1108.95	7878	89806	42.94
SHAREINDIA	EQ	30-Jun-2021	469.15	474.00	501.00	456.00	462.00	459.50	475.24	338292	1607.70	6569	203230	60.08
SHARIABEES	EQ	30-Jun-2021	408.66	420.91	420.91	405.25	405.50	407.24	411.81	946	3.90	99	822	86.89
SHEMAROO	BE	30-Jun-2021	124.15	125.20	130.35	122.00	129.85	128.80	127.81	115808	148.01	974	-	-
SHIL	BE	30-Jun-2021	323.70	325.00	331.00	314.00	322.00	321.20	320.78	61833	198.35	732	-	-
SHILPAMED	EQ	30-Jun-2021	551.00	552.40	556.00	535.55	539.95	539.15	546.06	222303	1213.92	8155	94867	42.67
SHIVAMAUTO	BE	30-Jun-2021	24.35	24.00	24.15	23.50	23.80	23.80	23.78	30028	7.14	185	-	-
SHIVAMILLS	EQ	30-Jun-2021	83.35	85.00	87.35	81.70	87.00	86.65	86.39	58265	50.33	627	42883	73.60
SHIVATEX	EQ	30-Jun-2021	170.70	175.95	184.65	171.00	181.90	181.60	179.78	31193	56.08	1918	19631	62.93
SHK	EQ	30-Jun-2021	171.30	172.50	174.55	171.50	172.70	172.25	173.06	153104	264.96	3522	70844	46.27
SHOPERSTOP	EQ	30-Jun-2021	243.20	244.45	246.75	236.70	238.90	238.80	241.75	196412	474.83	5198	57439	29.24
SHRADHA	EQ	30-Jun-2021	54.65	56.80	57.25	54.00	54.20	54.80	55.05	5132	2.83	143	894	17.42
SHREDIGCEM	EQ	30-Jun-2021	81.95	82.40	83.20	81.50	81.50	81.70	82.23	264122	217.19	2948	149325	56.54
SHREECEM	EQ	30-Jun-2021	28134.45	27830.00	28450.00	27451.00	27600.00	27504.60	27735.31	55961	15520.95	16577	19369	34.61
SHREEPUSHK	EQ	30-Jun-2021	179.30	179.50	188.00	178.20	185.00	184.80	184.79	154059	284.69	5845	84366	54.76
SHREERAMA	EQ	30-Jun-2021	12.10	12.40	12.70	12.00	12.70	12.70	12.52	266499	33.38	909	166480	62.47
SHRENIK	BE	30-Jun-2021	2.10	2.10	2.10	2.05	2.10	2.05	2.07	853096	17.70	1087	-	-
SHREYANIND	EQ	30-Jun-2021	101.90	103.00	107.50	102.45	106.70	106.40	105.36	111315	117.28	2052	64674	58.10
SHREYAS	EQ	30-Jun-2021	184.30	188.20	188.20	181.00	183.00	181.60	184.81	40651	75.13	847	21063	51.81
SHRIPISTON	BE	30-Jun-2021	948.90	948.90	948.90	922.00	936.00	932.60	936.80	202	1.89	26	-	-
SHRIRAMCIT	EQ	30-Jun-2021	1678.45	1715.00	1729.40	1691.20	1710.00	1713.05	1711.61	72392	1239.07	10829	42540	58.76
SHRIRAMEPC	EQ	30-Jun-2021	4.95	5.00	5.00	4.75	4.85	4.80	4.87	1129166	54.97	964	824516	73.02
SHUBHLAXMI	SM	30-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	30-Jun-2021	10.05	10.15	10.15	9.85	9.95	9.90	9.94	232344	23.11	761	146247	62.94
SHYAMMETL	EQ	30-Jun-2021	364.30	368.00	377.45	361.10	370.60	369.60	369.32	1886702	6967.99	42226	635952	33.71
SHYAMTEL	EQ	30-Jun-2021	13.65	14.30	14.30	13.40	14.30	14.30	14.17	20487	2.90	218	15903	77.62
SICAGEN	BE	30-Jun-2021	21.85	22.25	22.90	21.65	22.25	22.10	22.21	31185	6.93	93	-	-
SICAL	EQ	30-Jun-2021	15.00	15.00	15.45	14.65	14.90	14.80	14.91	185378	27.64	768	120251	64.87
SIDDHIKA	SM	30-Jun-2021	61.50	63.80	67.60	63.80	67.60	67.60	65.76	16000	10.52	7	10000	62.50
SIEMENS	EQ	30-Jun-2021	1992.25	2019.80	2039.90	2000.75	2023.25	2021.05	2023.98	774846	15682.73	39816	209124	26.99
SIGIND	EQ	30-Jun-2021	52.05	52.40	53.40	50.20	51.90	50.85	51.85	68412	35.47	1204	39491	57.73
SIL	BE	30-Jun-2021	16.70	16.50	17.25	16.45	17.10	16.90	16.99	4668	0.79	42	-	-
SILGO	EQ	30-Jun-2021	40.00	40.15	40.75	38.95	39.70	39.45	39.50	31779	12.55	276	17931	56.42
SILINV	EQ	30-Jun-2021	278.20	279.55	283.00	278.95	280.25	280.40	280.97	5696	16.00	486	3931	69.01
SILLYMONKS	BE	30-Jun-2021	21.10	22.15	22.15	20.05	22.15	22.15	21.93	3264	0.72	36	-	-
SILVERTUC	SM	30-Jun-2021	78.00	78.00	82.00	77.00	77.00	77.00	79.00	3000	2.37	3	2000	66.67
SIMBHALS	BE	30-Jun-2021	30.95	32.45	32.45	31.00	32.45	32.45	32.37	200946	65.05	500	-	-
SIMPLEXINF	EQ	30-Jun-2021	53.85	56.50	56.50	51.20	51.20	51.20	53.78	2274639	1223.23	5005	1198357	52.68
SINTERCOM	EQ	30-Jun-2021	77.55	78.15	80.50	78.00	79.00	79.25	79.44	49774	39.54	227	38274	76.90
SINTEX	BE	30-Jun-2021	4.80	4.80	5.00	4.65	4.75	4.75	4.81	3256854	156.75	2186	-	-
SIRCA	EQ	30-Jun-2021	330.80	334.80	336.00	324.00	325.50	327.65	330.88	40260	133.21	1647	27042	67.17
SIS	EQ	30-Jun-2021	427.30	427.50	434.00	427.05	430.40	430.00	429.68	127875	549.45	6436	79505	62.17
SITINET	BE	30-Jun-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	756225	10.97	766	-	-
SIYSIL	EQ	30-Jun-2021	313.85	315.00	316.45	304.65	305.80	306.45	310.23	59594	184.88	3979	32515	54.56
SJVN	EQ	30-Jun-2021	27.40	27.55	28.05	27.50	28.05	27.90	27.86	2844106	792.31	7415	1355115	47.65
SKFINDIA	EQ	30-Jun-2021	2548.90	2552.00	2705.00	2552.00	2680.00	2680.30	2665.06	86263	2298.96	13759	40135	46.53
SKIL	BE	30-Jun-2021	3.75	3.60	3.75	3.60	3.60	3.60	3.62	317487	11.48	223	-	-
SKIPPER	EQ	30-Jun-2021	87.85	89.05	92.70	88.30	90.10	89.85	90.49	858148	776.58	11473	383457	44.68
SKMEGGPROD	EQ	30-Jun-2021	89.60	90.00	91.65	88.50	88.95	88.70	89.92	259630	233.47	3598	84753	32.64
SMARTLINK	EQ	30-Jun-2021	107.45	107.65	119.80	107.65	112.80	113.10	115.18	367479	423.28	5902	112252	30.55
SMCGLOBAL	EQ	30-Jun-2021	77.80	78.35	78.35	76.85	77.00	77.15	77.48	217352	168.40	1745	138243	63.60
SMLISUZU	EQ	30-Jun-2021	463.15	463.50	469.10	460.50	463.75	462.75	464.14	18475	85.75	1674	9089	49.20
SMSLIFE	EQ	30-Jun-2021	781.40	790.00	798.80	752.55	775.00	764.25	775.51	19531	151.46	2027	8609	44.08
SMSPHARMA	EQ	30-Jun-2021	173.00	173.10	176.00	172.50	172.50	173.10	174.26	62307	108.58	1767	38566	61.90
SNOWMAN	EQ	30-Jun-2021	53.35	53.35	53.90	52.85	53.00	52.95	53.33	935303	498.84	5338	420105	44.92
SOBHA	EQ	30-Jun-2021	479.10	481.45	486.85	465.65	472.00	471.05	476.86	135297	645.18	4801	43516	32.16
SOFTTECH	SM	30-Jun-2021	116.90	116.00	116.00	111.10	111.10	111.30	113.18	9600	10.87	6	6400	66.67
SOLARA	EQ	30-Jun-2021	1693.75	1693.00	1709.50	1682.00	1685.00	1684.45	1690.87	17292	292.39	2296	8399	48.57
SOLARINDS	EQ	30-Jun-2021	1588.20	1600.00	1615.00	1580.00	1583.00	1585.00	1592.50	10827	172.42	3906	6313	58.31
SOLEX	SM	30-Jun-2021	56.70	56.70	56.70	56.70	56.70	56.70	56.70	2000	1.13	1	2000	100.00
SOMANYCERA	BE	30-Jun-2021	610.20	610.20	618.90	600.00	616.70	614.35	611.43	20041	122.54	729	-	-
SOMATEX	BE	30-Jun-2021	7.05	6.70	7.20	6.70	7.05	6.85	6.93	17828	1.24	61	-	-
SOMICONVEY	EQ	30-Jun-2021	60.70	62.00	63.70	62.00	63.70	63.70	63.39	59922	37.99	687	45986	76.74
SONACOMS	EQ	30-Jun-2021	349.10	350.75	359.00	341.30	341.95	342.30	348.10	983870	3424.82	32463	465086	47.27
SONAMCLOCK	SM	30-Jun-2021	57.90	58.00	58.45	58.00	58.45	58.45	58.23	9000	5.24	3	0	0.00
SONATSOFTW	EQ	30-Jun-2021	754.60	766.90	768.95	741.60	747.00	746.80	761.84	568957	4334.56	25001	260317	45.75
SORILINFRA	EQ	30-Jun-2021	147.85	150.00	150.00	141.15	142.50	142.85	145.35	74005	107.57	1518	43726	59.09
SOTL	EQ	30-Jun-2021	1428.85	1444.60	1468.80	1410.00	1417.05	1419.45	1433.05	54654	783.22	7118	29329	53.66
SOUTHBANK	EQ	30-Jun-2021	13.30	13.40	13.55	13.10	13.20	13.15	13.37	16765806	2240.92	53050	8853969	52.81
SOUTHWEST	EQ	30-Jun-2021	41.05	41.90	42.35	40.50	40.75	40.90	41.38	42668	17.66	510	28476	66.74
SPAL	EQ	30-Jun-2021	221.15	224.40	225.95	220.10	222.90	220.70	222.43	36271	80.68	1838	19128	52.74
SPANDANA	EQ	30-Jun-2021	662.45	667.45	667.45	654.75	659.75	660.65	659.40	45211	298.12	5167	22497	49.76
SPARC	EQ	30-Jun-2021	235.15	237.00	237.40	227.80	229.80	229.75	233.43	621134	1449.90	9636	224567	36.15
SPECIALITY	EQ	30-Jun-2021	62.70	63.75	64.10	61.70	61.80	62.20	63.22	819227	517.95	2192	707286	86.34
SPECTRUM	SM	30-Jun-2021	50.50	55.00	55.00	55.00	55.00	55.00	55.00	2000	1.10	1	2000	100.00
SPENCERS	EQ	30-Jun-2021	78.85	79.50	79.65	77.65	78.00	77.95	78.56	180446	141.75	2344	104860	58.11
SPENTEX	BZ	30-Jun-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.92	78871	0.72	46	-	-
SPIC	EQ	30-Jun-2021	48.90	49.65	51.75	48.80	49.50	49.05	50.51	5195942	2624.65	18921	1783574	34.33
SPICEJET	EQ	30-Jun-2021	82.25	83.00	83.70	80.10	80.55	81.00	82.31	13170673	10841.40	52447	5102139	38.74
SPLIL	EQ	30-Jun-2021	42.30	43.05	44.50	41.60	42.55	42.80	43.35	93530	40.54	1585	48801	52.18
SPMLINFRA	BE	30-Jun-2021	12.20	11.70	12.40	11.60	11.60	11.60	11.64	120636	14.05	205	-	-
SPTL	BE	30-Jun-2021	5.65	5.40	5.90	5.40	5.80	5.85	5.68	5377889	305.58	3440	-	-
SREEL	EQ	30-Jun-2021	205.05	207.00	212.90	203.35	207.65	207.35	208.52	21604	45.05	1244	9706	44.93
SREIBNPNCD	NJ	30-Jun-2021	440.00	440.00	440.00	440.00	440.00	440.00	440.00	2	0.01	1	2	100.00
SREIBNPNCD	NL	30-Jun-2021	445.00	440.00	440.00	440.00	440.00	440.00	440.00	50	0.22	1	50	100.00
SREIBNPNCD	NO	30-Jun-2021	400.00	351.00	351.00	351.00	351.00	351.00	351.00	2	0.01	1	2	100.00
SREIBNPNCD	NT	30-Jun-2021	570.24	456.20	456.20	456.20		456.20	456.20	10	0.05	1	10	100.00
SREIBNPNCD	NU	30-Jun-2021	380.00	386.00	386.00	386.00	386.00	386.00	386.00	4	0.02	1	4	100.00
SREIBNPNCD	NZ	30-Jun-2021	598.18	700.00	700.00	700.00	700.00	700.00	700.00	1	0.01	1	1	100.00
SREIBNPNCD	Y7	30-Jun-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	10	0.04	3	10	100.00
SREIBNPNCD	Y8	30-Jun-2021	435.00	410.00	410.00	400.00	410.00	410.00	408.82	170	0.70	4	170	100.00
SREINFRA	EQ	30-Jun-2021	13.65	13.50	14.30	13.50	14.30	14.30	14.11	4853794	684.63	4694	3584164	73.84
SRF	EQ	30-Jun-2021	7081.90	7094.00	7310.00	7094.00	7280.00	7275.70	7244.83	211855	15348.53	24051	54852	25.89
SRHHYPOLTD	EQ	30-Jun-2021	355.40	358.90	368.00	356.45	361.55	362.25	362.37	89518	324.38	3529	50964	56.93
SRIPIPES	EQ	30-Jun-2021	218.40	224.30	231.60	218.55	219.70	220.60	225.71	618733	1396.53	14731	189410	30.61
SRPL	BE	30-Jun-2021	37.50	39.00	39.00	36.05	37.00	36.80	36.41	4199	1.53	57	-	-
SRTRANSFIN	EQ	30-Jun-2021	1357.85	1365.00	1372.80	1336.95	1342.00	1342.65	1356.65	1393713	18907.86	39804	636200	45.65
SRTRANSFIN	YH	30-Jun-2021	1018.00	1029.90	1029.92	1029.90	1029.92	1029.92	1029.91	200	2.06	2	200	100.00
SRTRANSFIN	YI	30-Jun-2021	1060.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	1	2	100.00
SRTRANSFIN	YK	30-Jun-2021	1041.00	1035.00	1042.00	1035.00	1040.00	1039.88	1040.61	604	6.29	27	520	86.09
SRTRANSFIN	YL	30-Jun-2021	1050.00	1053.94	1053.94	1053.94	1053.94	1053.94	1053.94	25	0.26	1	25	100.00
SRTRANSFIN	YN	30-Jun-2021	1340.00	1333.00	1333.00	1333.00	1333.00	1333.00	1333.00	45	0.60	1	45	100.00
SRTRANSFIN	YO	30-Jun-2021	1022.00	1022.22	1022.22	1022.10	1022.10	1022.10	1022.11	120	1.23	4	120	100.00
SRTRANSFIN	YQ	30-Jun-2021	1066.80	1060.11	1060.11	1060.11	1060.11	1060.11	1060.11	20	0.21	1	20	100.00
SRTRANSFIN	YR	30-Jun-2021	1071.56	1072.95	1084.00	1072.95	1084.00	1083.97	1081.41	43	0.47	4	35	81.40
SRTRANSFIN	YU	30-Jun-2021	1270.66	1271.51	1305.00	1271.51	1305.00	1305.00	1288.26	102	1.31	2	51	50.00
SRTRANSFIN	YV	30-Jun-2021	1045.00	1036.01	1040.00	1036.00	1040.00	1040.00	1038.84	55	0.57	4	55	100.00
SRTRANSFIN	YY	30-Jun-2021	1067.45	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
SRTRANSFIN	Z3	30-Jun-2021	1025.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	210	2.13	3	210	100.00
SRTRANSFIN	Z8	30-Jun-2021	1093.00	1100.00	1100.00	1093.05	1093.05	1093.05	1096.47	170	1.86	8	170	100.00
SRTRANSFIN	ZB	30-Jun-2021	1175.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	3	0.03	1	3	100.00
SRTRANSFIN	ZC	30-Jun-2021	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	100	1.22	3	100	100.00
SRTRANSFIN	ZF	30-Jun-2021	1020.00	1019.00	1019.00	1004.01	1004.01	1004.01	1018.71	102	1.04	2	102	100.00
SSINFRA	SM	30-Jun-2021	8.00	8.15	8.40	8.15	8.40	8.40	8.27	66000	5.46	17	66000	100.00
SSWL	EQ	30-Jun-2021	839.65	850.00	862.00	832.00	847.85	842.05	847.10	88446	749.22	7212	44404	50.20
STAR	EQ	30-Jun-2021	764.10	765.90	770.95	756.00	759.00	759.30	763.01	198127	1511.73	7025	77787	39.26
STARCEMENT	EQ	30-Jun-2021	107.10	107.10	112.50	106.80	110.10	109.95	109.94	2961230	3255.68	14549	2180205	73.62
STARPAPER	EQ	30-Jun-2021	142.50	143.00	147.90	142.30	146.20	146.70	145.66	432046	629.31	8540	111245	25.75
STCINDIA	EQ	30-Jun-2021	112.15	113.20	116.40	111.65	112.00	112.15	114.25	121095	138.36	2961	42061	34.73
STEELCITY	EQ	30-Jun-2021	51.70	52.05	53.25	51.35	51.60	51.90	52.27	45872	23.98	531	27764	60.52
STEELXIND	EQ	30-Jun-2021	58.30	59.00	69.95	59.00	69.90	69.55	68.30	3844468	2625.93	10919	1534924	39.93
STEL	EQ	30-Jun-2021	115.30	117.00	117.25	114.00	114.20	114.95	115.47	29411	33.96	566	17970	61.10
STERTOOLS	EQ	30-Jun-2021	183.25	185.35	185.35	181.35	182.60	182.55	182.72	107321	196.10	5690	71119	66.27
STLTECH	EQ	30-Jun-2021	260.70	262.50	267.00	260.85	265.00	264.40	264.20	343332	907.09	6794	130828	38.11
STOVEKRAFT	EQ	30-Jun-2021	716.50	750.00	786.65	728.85	730.75	734.85	757.37	1334647	10108.16	60812	288244	21.60
SUBEXLTD	EQ	30-Jun-2021	57.10	57.25	58.30	56.55	56.85	56.70	57.28	6868410	3934.16	25016	1565286	22.79
SUBROS	EQ	30-Jun-2021	315.20	316.50	318.55	305.00	308.10	308.90	311.56	127945	398.62	4728	55352	43.26
SUDARSCHEM	EQ	30-Jun-2021	674.20	679.80	684.95	670.25	683.00	680.25	676.21	140485	949.97	5665	54695	38.93
SUMEETINDS	BE	30-Jun-2021	6.80	7.10	7.10	7.10	7.10	7.10	7.10	90049	6.39	114	-	-
SUMICHEM	EQ	30-Jun-2021	373.25	375.40	389.50	375.00	387.50	386.25	382.64	456247	1745.78	10742	178421	39.11
SUMIT	EQ	30-Jun-2021	13.95	14.30	15.70	13.95	15.55	15.45	15.25	1563704	238.52	3476	621599	39.75
SUMMITSEC	EQ	30-Jun-2021	661.45	656.15	683.50	656.15	672.90	671.15	675.74	7591	51.30	876	3547	46.73
SUNCLAYLTD	EQ	30-Jun-2021	3439.15	3456.30	3549.00	3420.00	3445.80	3443.70	3457.05	1695	58.60	806	938	55.34
SUNDARAM	BE	30-Jun-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	98975	2.08	197	-	-
SUNDARMFIN	EQ	30-Jun-2021	2668.60	2642.00	2677.50	2642.00	2675.10	2674.65	2672.43	16869	450.81	1783	10104	59.90
SUNDARMHLD	EQ	30-Jun-2021	75.90	76.50	76.80	74.15	74.25	74.80	75.61	197567	149.38	1834	151711	76.79
SUNDRMBRAK	EQ	30-Jun-2021	427.10	430.55	441.50	421.00	430.00	432.00	432.87	16499	71.42	1669	6795	41.18
SUNDRMFAST	EQ	30-Jun-2021	795.00	798.95	811.85	795.00	810.35	808.65	803.84	94228	757.44	6658	65511	69.52
SUNFLAG	EQ	30-Jun-2021	81.40	84.00	85.00	82.35	82.95	82.70	83.78	1229643	1030.15	10808	282155	22.95
SUNPHARMA	EQ	30-Jun-2021	677.60	678.05	683.45	674.25	674.25	675.45	680.02	3768943	25629.40	79373	1749284	46.41
SUNTECK	EQ	30-Jun-2021	306.65	304.25	305.00	292.05	294.85	294.05	298.20	735774	2194.09	21218	290502	39.48
SUNTV	EQ	30-Jun-2021	536.40	540.00	540.75	527.50	529.00	529.75	534.39	1405544	7511.13	27195	521419	37.10
SUPERHOUSE	EQ	30-Jun-2021	157.00	157.05	159.50	153.35	154.00	154.00	156.50	65372	102.30	2985	31499	48.18
SUPERSPIN	BE	30-Jun-2021	7.80	7.80	8.15	7.45	8.15	8.15	7.82	95354	7.46	232	-	-
SUPPETRO	BE	30-Jun-2021	743.55	751.00	756.00	735.00	740.80	736.70	743.12	44594	331.39	1329	-	-
SUPRAJIT	EQ	30-Jun-2021	282.20	282.20	284.55	280.10	280.55	282.20	281.85	115918	326.72	4534	57072	49.23
SUPREMEENG	BE	30-Jun-2021	37.95	38.50	39.80	37.10	38.95	39.10	38.69	52834	20.44	248	-	-
SUPREMEIND	EQ	30-Jun-2021	2172.05	2208.95	2208.95	2158.50	2176.00	2164.35	2168.07	76707	1663.06	7360	58805	76.66
SURANASOL	EQ	30-Jun-2021	12.05	12.45	12.65	12.10	12.65	12.65	12.57	128414	16.15	423	114527	89.19
SURANAT&P	EQ	30-Jun-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	126803	8.50	185	110801	87.38
SURANI	SM	30-Jun-2021	19.95	20.90	20.90	20.90	20.90	20.90	20.90	2000	0.42	1	2000	100.00
SURYALAXMI	BE	30-Jun-2021	49.00	49.15	51.45	49.00	51.45	51.45	50.86	19843	10.09	146	-	-
SURYAROSNI	EQ	30-Jun-2021	538.25	540.95	548.00	534.00	546.00	540.00	540.45	111481	602.50	6172	43345	38.88
SURYODAY	EQ	30-Jun-2021	221.25	221.25	225.80	220.00	221.95	221.35	222.80	148812	331.55	4665	59485	39.97
SUTLEJTEX	EQ	30-Jun-2021	55.60	55.10	56.45	53.60	54.00	54.05	54.86	135813	74.51	1325	88494	65.16
SUULD	EQ	30-Jun-2021	578.05	606.95	606.95	594.05	606.95	606.75	604.65	79460	480.45	1675	52345	65.88
SUVEN	EQ	30-Jun-2021	88.95	89.60	90.15	87.50	88.00	87.90	88.88	276384	245.65	3658	171680	62.12
SUVENPHAR	EQ	30-Jun-2021	475.85	479.90	485.00	474.70	480.90	479.95	479.76	250360	1201.13	8534	180897	72.25
SUVIDHAA	EQ	30-Jun-2021	26.05	25.50	25.60	24.75	24.90	24.80	25.13	157535	39.58	818	96607	61.32
SUZLON	EQ	30-Jun-2021	7.65	7.95	8.00	7.70	8.00	8.00	7.89	58147642	4590.25	31579	32416253	55.75
SVLL	SM	30-Jun-2021	94.00	98.00	98.00	95.00	95.00	95.00	96.50	4000	3.86	4	4000	100.00
SWANENERGY	EQ	30-Jun-2021	142.90	142.90	144.25	138.60	139.50	140.65	142.51	194623	277.37	7260	52707	27.08
SWARAJENG	EQ	30-Jun-2021	1913.20	1954.80	1968.00	1915.75	1955.00	1952.25	1938.96	55967	1085.18	6562	27214	48.63
SWELECTES	EQ	30-Jun-2021	230.25	233.80	233.80	225.00	231.00	228.40	228.69	15923	36.41	1064	10798	67.81
SWSOLAR	EQ	30-Jun-2021	262.45	248.10	276.75	248.10	275.75	272.05	264.14	6653981	17575.89	60053	2865563	43.07
SYMPHONY	EQ	30-Jun-2021	1037.60	1046.00	1046.00	1027.00	1029.00	1028.70	1034.12	135179	1397.92	11359	97317	71.99
SYNGENE	EQ	30-Jun-2021	584.05	586.90	586.90	578.45	584.00	583.30	581.87	323086	1879.95	17235	222612	68.90
TAINWALCHM	EQ	30-Jun-2021	76.95	75.50	78.25	75.00	76.00	76.05	76.51	3899	2.98	152	2290	58.73
TAJGVK	EQ	30-Jun-2021	138.60	139.55	140.95	138.00	138.70	138.35	138.87	154041	213.91	4013	79325	51.50
TAKE	EQ	30-Jun-2021	63.80	64.40	64.40	62.75	63.35	63.10	63.73	1654661	1054.46	7435	869945	52.58
TALBROAUTO	EQ	30-Jun-2021	274.25	275.25	285.20	275.25	277.65	277.70	281.22	51123	143.77	1980	18764	36.70
TANLA	BE	30-Jun-2021	800.95	817.00	818.40	789.00	800.00	799.70	802.31	49789	399.46	2161	-	-
TANTIACONS	BZ	30-Jun-2021	6.90	7.20	7.20	6.60	7.20	6.80	6.93	24627	1.71	87	-	-
TARACHAND	SM	30-Jun-2021	39.50	39.95	40.00	39.00	39.00	39.50	39.65	6000	2.38	3	4000	66.67
TARAPUR	BE	30-Jun-2021	5.45	5.65	5.70	5.25	5.55	5.45	5.44	61794	3.36	69	-	-
TARC	EQ	30-Jun-2021	36.30	38.00	38.95	35.45	35.45	36.30	37.65	5457185	2054.53	19095	2575228	47.19
TARMAT	EQ	30-Jun-2021	63.70	64.00	64.00	60.75	60.75	61.15	62.29	124136	77.33	1736	64663	52.09
TASTYBITE	EQ	30-Jun-2021	17130.20	17130.20	17600.00	16950.00	17000.00	17083.95	17357.30	3987	692.04	2012	1028	25.78
TATACAPHSG	N2	30-Jun-2021	1042.17	1042.52	1110.99	1042.52	1110.99	1110.99	1055.55	60	0.63	4	50	83.33
TATACAPHSG	N4	30-Jun-2021	1050.00	1051.00	1051.00	1017.00	1045.40	1043.71	1043.42	560	5.84	5	510	91.07
TATACAPHSG	NA	30-Jun-2021	1116.00	1115.00	1115.00	1112.00	1115.00	1114.50	1114.97	106	1.18	5	106	100.00
TATACHEM	EQ	30-Jun-2021	720.60	722.00	729.50	719.30	723.10	723.80	724.80	1268766	9196.03	19676	315631	24.88
TATACOFFEE	EQ	30-Jun-2021	185.75	187.70	190.60	186.50	187.90	187.65	188.58	3565400	6723.54	29161	1044668	29.30
TATACOMM	EQ	30-Jun-2021	1287.95	1285.00	1304.05	1280.00	1288.00	1287.10	1291.78	209124	2701.42	16967	115993	55.47
TATACONSUM	EQ	30-Jun-2021	758.05	765.00	768.35	749.40	756.15	754.40	757.91	1733070	13135.19	47546	698841	40.32
TATAELXSI	EQ	30-Jun-2021	4002.95	4039.00	4350.00	4033.10	4350.00	4304.30	4236.31	1003399	42507.14	94495	339185	33.80
TATAINVEST	EQ	30-Jun-2021	1121.90	1125.00	1135.00	1121.00	1131.00	1130.40	1129.26	21359	241.20	2470	9724	45.53
TATAMETALI	EQ	30-Jun-2021	1115.90	1125.10	1130.50	1106.45	1111.00	1111.25	1120.29	105649	1183.57	5907	39646	37.53
TATAMOTORS	EQ	30-Jun-2021	341.55	342.00	345.35	338.85	340.00	339.60	342.64	18277841	62626.30	144643	2815163	15.40
TATAMTRDVR	EQ	30-Jun-2021	157.80	157.65	158.85	154.80	155.30	155.20	156.69	1367326	2142.48	13874	610954	44.68
TATAPOWER	EQ	30-Jun-2021	122.80	123.40	123.90	121.70	122.10	122.10	122.83	30099781	36970.87	93544	5830884	19.37
TATASTEEL	EQ	30-Jun-2021	1172.55	1181.05	1191.00	1162.80	1164.95	1166.60	1179.73	8043267	94888.63	152274	1365428	16.98
TATASTLBSL	EQ	30-Jun-2021	90.20	90.80	91.25	89.30	89.40	89.60	90.13	2433339	2193.17	21897	1579962	64.93
TATASTLLP	BE	30-Jun-2021	941.30	959.95	959.95	935.00	943.00	942.80	945.66	24411	230.84	589	-	-
TBZ	EQ	30-Jun-2021	78.60	79.05	79.95	78.25	78.90	78.55	79.25	139383	110.46	1988	65646	47.10
TCFSL	NB	30-Jun-2021	1068.50	1068.00	1070.99	1068.00	1068.50	1068.50	1068.21	685	7.32	6	655	95.62
TCFSL	ND	30-Jun-2021	1126.25	1128.00	1130.50	1125.50	1127.00	1127.81	1129.69	1866	21.08	71	1394	74.71
TCFSL	NF	30-Jun-2021	1201.00	1210.00	1217.86	1210.00	1217.86	1217.86	1215.82	50	0.61	2	50	100.00
TCFSL	NH	30-Jun-2021	1085.10	1080.00	1087.00	1080.00	1085.10	1085.92	1082.15	309	3.34	9	309	100.00
TCFSL	NN	30-Jun-2021	1190.00	1190.10	1190.10	1190.10	1190.10	1190.10	1190.10	20	0.24	1	20	100.00
TCI	EQ	30-Jun-2021	419.35	421.35	422.75	415.00	415.00	416.20	419.73	59892	251.38	2500	49318	82.34
TCIDEVELOP	EQ	30-Jun-2021	389.60	394.70	394.70	381.30	389.45	387.85	389.28	1081	4.21	89	860	79.56
TCIEXP	EQ	30-Jun-2021	1450.90	1450.90	1456.00	1425.40	1435.45	1439.05	1441.61	22400	322.92	3146	11959	53.39
TCNSBRANDS	EQ	30-Jun-2021	573.70	575.15	605.55	573.10	580.10	583.15	594.85	406953	2420.74	20479	53777	13.21
TCPLPACK	EQ	30-Jun-2021	483.00	490.00	574.00	487.80	545.00	546.30	543.97	223429	1215.38	9709	80931	36.22
TCS	EQ	30-Jun-2021	3340.85	3346.00	3382.00	3338.50	3351.00	3345.75	3356.80	1693146	56835.48	101344	958794	56.63
TDPOWERSYS	EQ	30-Jun-2021	190.85	194.00	194.00	181.60	183.00	184.55	187.59	144838	271.71	3538	99287	68.55
TEAMLEASE	EQ	30-Jun-2021	3602.90	3648.00	3670.00	3577.75	3610.00	3617.35	3616.10	10260	371.01	1279	7696	75.01
TECHIN	BE	30-Jun-2021	5.50	5.45	5.75	5.45	5.75	5.75	5.75	15104	0.87	47	-	-
TECHM	EQ	30-Jun-2021	1088.15	1088.20	1105.00	1083.30	1096.70	1095.45	1096.06	1917370	21015.52	47775	907351	47.32
TECHNOE	EQ	30-Jun-2021	335.35	339.95	343.85	325.00	330.85	330.75	332.52	201510	670.06	9556	126927	62.99
TEJASNET	BE	30-Jun-2021	171.55	174.00	180.10	170.00	180.10	180.10	178.40	390013	695.80	3844	-	-
TEMBO	BE	30-Jun-2021	191.45	182.65	194.95	182.65	190.00	188.45	189.68	3027	5.74	66	-	-
TERASOFT	EQ	30-Jun-2021	56.35	57.00	57.50	55.55	56.00	55.85	56.74	63967	36.29	1161	35672	55.77
TEXINFRA	EQ	30-Jun-2021	66.00	66.00	66.70	65.50	66.20	66.10	66.09	51109	33.78	670	28758	56.27
TEXMOPIPES	EQ	30-Jun-2021	54.20	55.40	55.40	51.50	51.90	51.70	52.91	1317435	697.10	8778	792713	60.17
TEXRAIL	EQ	30-Jun-2021	38.25	38.70	39.35	36.95	37.45	37.20	38.45	2780956	1069.40	9108	1291270	46.43
TFCILTD	EQ	30-Jun-2021	76.45	76.45	77.25	74.20	74.80	74.70	75.59	191622	144.85	2460	109038	56.90
TFL	BE	30-Jun-2021	4.40	4.35	4.50	4.25	4.40	4.40	4.47	1694	0.08	21	-	-
TGBHOTELS	BE	30-Jun-2021	8.50	8.90	8.90	8.50	8.80	8.85	8.89	75589	6.72	314	-	-
THANGAMAYL	EQ	30-Jun-2021	801.15	813.00	828.00	800.50	814.95	817.15	815.72	25521	208.18	1873	16219	63.55
THEINVEST	EQ	30-Jun-2021	113.05	115.20	116.65	110.00	111.90	111.30	114.33	49559	56.66	825	29731	59.99
THEJO	SM	30-Jun-2021	2895.90	2915.00	2915.00	2899.00	2899.00	2899.00	2904.67	300	8.71	3	300	100.00
THEMISMED	EQ	30-Jun-2021	700.10	713.55	713.55	695.15	696.00	696.35	704.17	4639	32.67	456	2520	54.32
THERMAX	EQ	30-Jun-2021	1442.05	1465.00	1490.50	1425.65	1490.50	1484.40	1451.49	130700	1897.10	4950	106588	81.55
THOMASCOOK	EQ	30-Jun-2021	65.85	66.45	66.45	63.25	64.00	63.60	64.57	687613	444.02	5177	478740	69.62
THOMASCOTT	BE	30-Jun-2021	16.15	16.95	16.95	16.95	16.95	16.95	16.95	3382	0.57	23	-	-
THYROCARE	EQ	30-Jun-2021	1322.85	1334.45	1335.45	1303.15	1312.00	1312.70	1312.24	1206567	15833.01	38944	559162	46.34
TI	EQ	30-Jun-2021	38.10	38.10	39.20	37.55	38.00	37.75	38.25	245586	93.95	1928	135379	55.12
TIDEWATER	EQ	30-Jun-2021	12318.40	12422.00	12429.80	12250.00	12415.00	12399.90	12379.50	4263	527.74	1806	2856	67.00
TIIL	EQ	30-Jun-2021	471.15	477.00	545.95	477.00	519.90	521.05	521.28	552927	2882.29	24923	150532	27.22
TIINDIA	EQ	30-Jun-2021	1152.80	1154.00	1174.85	1140.00	1166.80	1168.60	1157.83	63282	732.70	4426	44148	69.76
TIJARIA	EQ	30-Jun-2021	9.30	9.55	9.75	8.85	9.10	9.10	9.22	81604	7.52	244	53880	66.03
TIL	BE	30-Jun-2021	179.00	181.50	181.50	175.05	175.10	176.20	176.24	5935	10.46	53	-	-
TIMESGTY	EQ	30-Jun-2021	52.80	53.80	55.40	51.20	52.95	52.80	54.25	20539	11.14	353	11212	54.59
TIMETECHNO	EQ	30-Jun-2021	89.30	90.20	94.50	90.10	91.00	90.80	92.81	4571156	4242.64	31743	1525108	33.36
TIMKEN	EQ	30-Jun-2021	1490.40	1492.05	1524.90	1461.25	1475.00	1469.35	1491.36	106813	1592.97	12647	41782	39.12
TINPLATE	EQ	30-Jun-2021	220.15	221.90	225.25	215.75	218.00	217.40	221.07	669847	1480.83	12284	225596	33.68
TIPSINDLTD	BE	30-Jun-2021	1370.30	1429.95	1438.80	1400.00	1438.80	1436.40	1437.89	25001	359.49	1438	-	-
TIRUMALCHM	EQ	30-Jun-2021	135.10	136.20	147.25	134.90	142.75	141.80	143.09	3397629	4861.78	26562	1422061	41.85
TIRUPATI	SM	30-Jun-2021	40.70	40.70	40.70	40.70	40.70	40.70	40.70	3000	1.22	1	3000	100.00
TIRUPATIFL	BE	30-Jun-2021	31.00	31.00	32.55	29.50	32.55	32.55	31.84	3396	1.08	24	-	-
TITAN	EQ	30-Jun-2021	1731.60	1738.00	1755.35	1728.15	1737.25	1732.50	1741.79	803926	14002.69	39404	262025	32.59
TMRVL	BE	30-Jun-2021	18.90	19.80	19.80	18.00	19.00	18.70	19.44	139332	27.09	650	-	-
TNPETRO	EQ	30-Jun-2021	121.60	122.30	122.30	115.80	117.20	116.35	118.02	1592064	1879.01	14019	984948	61.87
TNPL	EQ	30-Jun-2021	152.50	153.70	159.80	152.40	158.50	158.65	156.11	490663	765.96	8273	161707	32.96
TNTELE	BE	30-Jun-2021	7.25	7.25	7.60	7.05	7.60	7.60	7.42	26035	1.93	88	-	-
TOKYOPLAST	EQ	30-Jun-2021	101.60	104.40	104.45	89.30	98.00	98.20	100.14	23786	23.82	375	10614	44.62
TORNTPHARM	EQ	30-Jun-2021	2922.25	2926.80	2933.85	2891.10	2891.10	2901.60	2911.01	116754	3398.72	8350	60024	51.41
TORNTPOWER	EQ	30-Jun-2021	454.85	455.60	462.90	452.65	458.65	460.10	458.78	1035110	4748.85	17833	160130	15.47
TOTAL	EQ	30-Jun-2021	51.95	53.00	53.80	51.65	52.65	52.15	52.52	41660	21.88	295	29569	70.98
TOUCHWOOD	EQ	30-Jun-2021	86.85	91.60	91.60	85.40	89.90	87.60	87.15	12536	10.93	244	7306	58.28
TPLPLASTEH	EQ	30-Jun-2021	242.10	242.00	256.80	241.00	247.00	247.15	251.82	63047	158.77	1535	14065	22.31
TRANSWIND	SM	30-Jun-2021	5.50	5.75	5.75	5.50	5.50	5.50	5.64	28000	1.58	6	28000	100.00
TREEHOUSE	BE	30-Jun-2021	10.65	11.15	11.15	11.15	11.15	11.15	11.15	24684	2.75	62	-	-
TREJHARA	EQ	30-Jun-2021	56.00	54.55	58.20	54.55	56.95	55.60	56.09	41153	23.08	619	23014	55.92
TRENT	EQ	30-Jun-2021	862.65	855.10	865.75	846.25	849.45	849.85	853.45	351060	2996.11	18404	189213	53.90
TRF	EQ	30-Jun-2021	162.90	161.40	170.00	155.55	157.00	157.20	164.39	669274	1100.20	10685	300205	44.86
TRIDENT	EQ	30-Jun-2021	16.25	16.35	16.70	16.30	16.35	16.35	16.48	7216903	1189.17	16872	3875323	53.70
TRIGYN	EQ	30-Jun-2021	131.10	135.00	135.00	127.25	128.50	128.95	131.87	301778	397.96	3530	150481	49.86
TRIL	EQ	30-Jun-2021	32.05	32.40	32.50	31.10	31.25	31.40	31.67	436931	138.37	2396	271584	62.16
TRITURBINE	EQ	30-Jun-2021	123.35	126.20	128.60	120.00	123.40	123.30	126.29	866857	1094.71	11337	268026	30.92
TRIVENI	EQ	30-Jun-2021	203.35	198.00	203.50	189.25	193.75	192.60	197.20	2700087	5324.58	28094	1050881	38.92
TTKHLTCARE	EQ	30-Jun-2021	671.90	676.85	698.95	662.95	672.00	675.85	682.22	43641	297.73	2979	24923	57.11
TTKPRESTIG	EQ	30-Jun-2021	9306.45	9306.45	9430.00	9190.00	9366.95	9373.90	9295.92	15252	1417.81	5614	6414	42.05
TTL	BE	30-Jun-2021	63.30	64.00	66.00	63.50	64.00	64.05	64.73	9938	6.43	115	-	-
TTML	BE	30-Jun-2021	42.50	44.60	44.60	44.60	44.60	44.60	44.60	482232	215.08	1178	-	-
TV18BRDCST	EQ	30-Jun-2021	43.40	43.65	44.25	42.70	43.10	42.90	43.47	6464863	2810.00	11233	1688629	26.12
TVSELECT	EQ	30-Jun-2021	161.00	162.80	173.05	162.00	166.35	165.20	167.69	165170	276.97	4096	61338	37.14
TVSMOTOR	EQ	30-Jun-2021	612.30	617.50	622.30	612.55	620.95	620.50	619.30	1514826	9381.27	24723	460570	30.40
TVSSRICHAK	EQ	30-Jun-2021	2078.35	2070.90	2119.95	2061.90	2061.90	2076.10	2089.91	8169	170.72	1904	5732	70.17
TVTODAY	EQ	30-Jun-2021	300.05	302.70	305.05	298.00	298.90	298.65	301.31	98002	295.29	2499	53398	54.49
TVVISION	BE	30-Jun-2021	2.15	2.25	2.25	2.15	2.15	2.15	2.22	3700	0.08	6	-	-
TWL	EQ	30-Jun-2021	73.20	73.60	74.60	69.50	70.50	70.05	72.08	3084855	2223.45	14305	1375513	44.59
UBL	EQ	30-Jun-2021	1449.25	1456.90	1468.10	1433.25	1433.30	1446.30	1456.70	912790	13296.66	16870	464690	50.91
UCALFUEL	EQ	30-Jun-2021	195.25	197.60	204.50	195.00	201.00	201.60	199.66	319540	638.01	6124	157082	49.16
UCL	SM	30-Jun-2021	55.50	55.00	55.00	54.50	54.50	54.50	54.98	66000	36.29	11	66000	100.00
UCOBANK	EQ	30-Jun-2021	14.95	15.00	15.90	14.95	15.20	15.20	15.48	42434479	6570.42	35186	10293638	24.26
UFLEX	EQ	30-Jun-2021	477.45	512.15	572.90	512.15	572.80	568.75	559.60	8528422	47724.83	159079	1047460	12.28
UFO	EQ	30-Jun-2021	94.50	94.55	98.35	94.45	94.70	94.85	96.27	1388636	1336.87	12223	459506	33.09
UGARSUGAR	EQ	30-Jun-2021	34.25	35.95	35.95	35.00	35.95	35.90	35.87	3543678	1271.26	4794	2122402	59.89
UJAAS	BE	30-Jun-2021	3.15	3.20	3.25	3.10	3.25	3.20	3.19	964192	30.75	987	-	-
UJJIVAN	EQ	30-Jun-2021	207.85	208.50	209.00	205.50	205.80	206.30	207.74	346608	720.04	5143	189857	54.78
UJJIVANSFB	EQ	30-Jun-2021	31.15	31.20	31.35	30.70	30.75	30.75	30.98	1651669	511.70	6392	957233	57.96
ULTRACEMCO	EQ	30-Jun-2021	6824.70	6801.00	6866.05	6750.00	6770.00	6776.00	6816.41	283145	19300.32	38706	148090	52.30
UMANGDAIRY	EQ	30-Jun-2021	77.80	78.00	81.95	77.00	78.30	78.20	79.52	131400	104.49	2811	34341	26.13
UMESLTD	BE	30-Jun-2021	4.30	4.45	4.50	4.20	4.45	4.45	4.41	12779	0.56	70	-	-
UNICHEMLAB	EQ	30-Jun-2021	321.50	323.15	323.15	317.05	317.20	317.70	320.05	25452	81.46	1123	14776	58.05
UNIDT	EQ	30-Jun-2021	324.65	330.00	332.40	323.20	324.10	325.90	327.34	18432	60.34	995	12920	70.10
UNIENTER	EQ	30-Jun-2021	131.90	131.80	137.00	130.65	133.15	133.55	133.28	27096	36.11	1198	12605	46.52
UNIINFO	SM	30-Jun-2021	18.10	18.10	18.10	18.10	18.10	18.10	18.10	20000	3.62	8	20000	100.00
UNIONBANK	EQ	30-Jun-2021	39.20	39.30	39.65	38.35	38.60	38.55	39.17	18826197	7374.98	21020	6585415	34.98
UNITECH	BZ	30-Jun-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	1253119	35.09	766	-	-
UNITEDTEA	EQ	30-Jun-2021	328.45	328.10	394.10	328.00	355.95	352.05	376.64	73090	275.28	3250	16269	22.26
UNIVASTU	EQ	30-Jun-2021	44.50	44.90	48.60	42.85	46.00	46.50	46.04	77709	35.78	707	36072	46.42
UNIVCABLES	EQ	30-Jun-2021	202.70	215.00	215.00	196.00	198.25	199.70	205.75	776158	1596.91	16259	307931	39.67
UNIVPHOTO	EQ	30-Jun-2021	294.00	294.00	301.50	290.00	290.00	293.40	294.14	10783	31.72	249	9986	92.61
UPL	EQ	30-Jun-2021	805.40	810.00	811.00	790.60	794.00	792.85	799.78	2180444	17438.79	48812	1015329	46.57
URJA	EQ	30-Jun-2021	7.75	7.90	7.95	7.70	7.80	7.75	7.82	2664533	208.40	5254	1257794	47.21
URJAPP	X1	30-Jun-2021	3.00	3.15	3.15	2.85	3.00	3.00	3.01	86398	2.60	155	64261	74.38
USHAMART	EQ	30-Jun-2021	56.60	57.05	58.40	56.25	57.00	56.80	57.29	2097575	1201.73	7847	1145931	54.63
UTIAMC	EQ	30-Jun-2021	857.70	861.00	872.90	851.00	852.00	853.65	857.70	372246	3192.75	10699	252577	67.85
UTIBANKETF	EQ	30-Jun-2021	34.86	34.86	35.14	34.86	34.95	35.03	35.03	2965	1.04	87	2417	81.52
UTINEXT50	EQ	30-Jun-2021	40.04	39.53	40.47	39.53	40.00	40.01	40.09	5888	2.36	103	3932	66.78
UTINIFTETF	EQ	30-Jun-2021	1650.32	1683.35	1683.35	1640.10	1651.00	1650.75	1660.47	199	3.30	54	150	75.38
UTISENSETF	EQ	30-Jun-2021	552.09	551.95	555.14	548.77	549.75	549.99	551.50	388	2.14	52	285	73.45
UTISXN50	EQ	30-Jun-2021	44.92	45.80	45.80	43.97	44.21	44.23	44.80	2557	1.15	77	1822	71.26
UTTAMSTL	EQ	30-Jun-2021	5.35	5.10	5.10	5.10	5.10	5.10	5.10	1580968	80.63	1719	1580968	100.00
UTTAMSUGAR	EQ	30-Jun-2021	286.60	299.00	308.35	262.55	277.40	276.45	286.54	2465566	7064.86	46891	596414	24.19
V2RETAIL	EQ	30-Jun-2021	122.85	120.10	125.15	116.65	117.00	118.05	120.02	83541	100.26	1380	63996	76.60
VADILALIND	EQ	30-Jun-2021	988.60	996.45	996.45	961.00	964.05	968.40	976.61	10095	98.59	2262	4541	44.98
VAIBHAVGBL	EQ	30-Jun-2021	795.35	802.95	804.95	793.95	801.00	798.20	799.63	77877	622.73	5315	49115	63.07
VAISHALI	EQ	30-Jun-2021	44.55	44.55	45.25	42.70	42.80	43.00	44.20	200361	88.57	1337	155727	77.72
VAKRANGEE	EQ	30-Jun-2021	42.60	42.85	42.85	41.45	41.75	41.75	42.05	2878557	1210.39	9688	2245741	78.02
VALIANTORG	EQ	30-Jun-2021	1552.75	1575.00	1595.60	1549.95	1568.00	1565.40	1580.55	92111	1455.86	5270	65205	70.79
VARDHACRLC	EQ	30-Jun-2021	47.75	47.80	48.50	46.10	46.45	46.25	46.89	107329	50.32	1015	67675	63.05
VARDMNPOLY	EQ	30-Jun-2021	21.10	20.65	21.50	19.45	19.95	19.90	20.15	155060	31.25	1056	94512	60.95
VARROC	EQ	30-Jun-2021	368.65	368.00	371.00	365.20	366.60	367.15	367.30	108984	400.30	3678	63973	58.70
VASCONEQ	EQ	30-Jun-2021	20.70	21.05	21.40	20.40	20.60	20.50	20.89	843541	176.25	1583	545829	64.71
VASWANI	EQ	30-Jun-2021	13.20	13.35	13.50	13.20	13.50	13.35	13.31	42501	5.66	186	36064	84.85
VBL	EQ	30-Jun-2021	724.65	731.20	734.75	722.00	729.65	729.60	729.17	244521	1782.99	7509	144043	58.91
VEDL	EQ	30-Jun-2021	266.50	266.50	269.40	261.90	263.75	262.85	266.06	4782843	12725.04	36721	1634691	34.18
VENKEYS	EQ	30-Jun-2021	3599.45	3629.10	3746.00	3571.00	3595.00	3585.50	3657.16	379439	13876.69	40834	53424	14.08
VENUSREM	EQ	30-Jun-2021	386.70	402.85	406.00	396.95	406.00	406.00	403.80	81214	327.94	955	58544	72.09
VERA	SM	30-Jun-2021	30.20	30.30	30.40	30.30	30.40	30.35	30.35	24000	7.28	2	24000	100.00
VERTOZ	EQ	30-Jun-2021	189.10	190.05	197.10	186.00	186.20	187.10	189.28	284602	538.69	4405	47949	16.85
VESUVIUS	EQ	30-Jun-2021	1106.40	1110.00	1125.00	1100.00	1105.00	1106.45	1111.08	16425	182.49	1571	11366	69.20
VETO	EQ	30-Jun-2021	130.00	130.00	132.00	126.65	128.85	129.90	128.65	51766	66.60	1695	31489	60.83
VGUARD	EQ	30-Jun-2021	266.75	268.45	268.90	264.00	265.65	265.15	265.50	490949	1303.46	9425	296926	60.48
VHL	EQ	30-Jun-2021	2483.25	2499.95	2523.80	2470.00	2470.00	2475.40	2483.58	324	8.05	128	163	50.31
VICEROY	BZ	30-Jun-2021	3.85	3.70	3.95	3.70	3.80	3.70	3.72	59581	2.22	104	-	-
VIDHIING	EQ	30-Jun-2021	214.80	215.90	227.00	214.50	217.00	217.20	220.64	203443	448.87	7056	75098	36.91
VIJIFIN	BE	30-Jun-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	20398	0.32	91	-	-
VIKASECO	BE	30-Jun-2021	2.05	2.00	2.05	1.95	2.05	2.05	2.03	1447801	29.39	1180	-	-
VIKASLIFE	EQ	30-Jun-2021	2.85	2.75	2.85	2.75	2.75	2.75	2.76	24111573	666.39	10304	16140105	66.94
VIKASPROP	EQ	30-Jun-2021	2.90	3.00	3.00	2.80	2.95	2.95	2.91	4350692	126.78	3319	2506697	57.62
VIKASWSP	EQ	30-Jun-2021	7.00	6.95	7.25	6.65	6.75	6.70	6.74	1562422	105.29	1001	1027892	65.79
VIMTALABS	EQ	30-Jun-2021	252.70	256.00	270.90	254.10	267.95	265.95	264.77	383022	1014.12	10357	158253	41.32
VINATIORGA	EQ	30-Jun-2021	1855.70	1870.00	1890.00	1815.00	1832.00	1830.00	1867.31	104253	1946.73	6686	56755	54.44
VINDHYATEL	EQ	30-Jun-2021	1228.75	1390.00	1422.00	1301.10	1314.00	1314.25	1361.50	532099	7244.55	37806	167157	31.41
VINEETLAB	EQ	30-Jun-2021	67.35	73.00	80.80	70.35	80.80	80.80	78.20	962481	752.70	8126	244387	25.39
VINYLINDIA	EQ	30-Jun-2021	147.85	149.70	152.30	146.35	147.30	147.00	149.00	80589	120.08	2600	34401	42.69
VIPCLOTHNG	EQ	30-Jun-2021	17.50	18.30	18.30	17.00	17.45	17.15	17.68	231456	40.93	504	154935	66.94
VIPIND	EQ	30-Jun-2021	386.85	387.00	405.50	383.00	400.00	400.55	398.97	956924	3817.84	18609	308234	32.21
VIPULLTD	BE	30-Jun-2021	36.05	37.85	37.85	35.50	36.00	36.40	37.32	361612	134.96	223	-	-
VISAKAIND	EQ	30-Jun-2021	690.50	701.95	709.00	684.00	688.00	687.50	697.99	57058	398.26	4905	22206	38.92
VISASTEEL	BE	30-Jun-2021	10.55	11.05	11.05	10.80	11.05	11.05	11.04	132198	14.59	212	-	-
VISHAL	EQ	30-Jun-2021	68.25	68.50	71.95	66.95	67.35	67.35	68.87	366849	252.65	3316	222640	60.69
VISHNU	EQ	30-Jun-2021	537.80	563.80	564.65	560.00	564.65	564.65	564.06	8520	48.06	215	7714	90.54
VISHWARAJ	EQ	30-Jun-2021	146.90	148.45	157.15	144.30	152.70	154.00	151.09	377001	569.61	5978	98083	26.02
VIVIDHA	BE	30-Jun-2021	0.95	0.90	1.00	0.90	1.00	0.95	0.92	4052839	37.12	1877	-	-
VIVIMEDLAB	BE	30-Jun-2021	26.35	25.05	25.05	25.05	25.05	25.05	25.05	135317	33.90	792	-	-
VLSFINANCE	EQ	30-Jun-2021	162.70	168.00	195.20	168.00	195.20	195.20	184.79	1728830	3194.79	22252	743950	43.03
VMARCIND	SM	30-Jun-2021	32.70	33.00	34.50	33.00	34.50	34.50	33.50	9000	3.02	3	9000	100.00
VMART	EQ	30-Jun-2021	2814.95	2829.05	2871.50	2781.10	2817.95	2800.35	2807.05	27677	776.91	5829	17891	64.64
VOLTAMP	EQ	30-Jun-2021	1409.50	1428.00	1428.00	1374.00	1375.00	1383.70	1401.64	14291	200.31	2205	8469	59.26
VOLTAS	EQ	30-Jun-2021	1028.40	1033.00	1035.90	1015.55	1021.00	1022.45	1021.16	1197559	12228.97	38201	680953	56.86
VRLLOG	EQ	30-Jun-2021	275.60	277.40	285.00	275.60	282.10	282.30	280.47	234409	657.45	6854	91587	39.07
VSSL	EQ	30-Jun-2021	229.05	236.25	245.90	231.25	233.50	232.85	237.54	497180	1180.99	11855	250059	50.30
VSTIND	EQ	30-Jun-2021	3607.75	3601.00	3654.00	3601.00	3610.00	3612.20	3628.47	5420	196.66	1571	2777	51.24
VSTTILLERS	EQ	30-Jun-2021	1943.50	1980.00	2041.50	1952.00	2024.00	2022.85	2008.65	33556	674.02	6122	14810	44.14
VTL	EQ	30-Jun-2021	1367.55	1389.95	1395.15	1362.05	1367.00	1367.40	1383.61	76995	1065.31	2611	66991	87.01
WABAG	EQ	30-Jun-2021	361.10	363.60	364.40	346.70	352.00	349.60	355.95	319146	1136.01	9229	164981	51.69
WABCOINDIA	EQ	30-Jun-2021	6820.65	6854.00	6930.25	6793.30	6900.00	6898.40	6874.35	14714	1011.49	3664	9898	67.27
WALCHANNAG	EQ	30-Jun-2021	83.05	80.30	82.50	80.10	80.45	80.35	81.22	270632	219.82	3693	131244	48.50
WANBURY	BE	30-Jun-2021	90.20	85.70	85.70	85.70	85.70	85.70	85.70	18825	16.13	105	-	-
WATERBASE	EQ	30-Jun-2021	122.35	122.95	125.95	122.15	122.65	122.60	123.98	338517	419.70	4945	73131	21.60
WEALTH	BE	30-Jun-2021	142.00	135.00	145.00	134.90	145.00	144.25	142.10	804	1.14	15	-	-
WEBELSOLAR	EQ	30-Jun-2021	61.55	64.60	64.60	64.60	64.60	64.60	64.60	111964	72.33	266	111964	100.00
WEIZMANIND	EQ	30-Jun-2021	58.25	58.50	58.55	55.00	55.05	55.45	56.41	21854	12.33	388	15024	68.75
WELCORP	EQ	30-Jun-2021	144.00	145.85	147.90	141.55	142.95	143.10	144.88	1761812	2552.56	17588	832144	47.23
WELENT	EQ	30-Jun-2021	110.40	111.40	112.70	110.05	111.85	110.50	111.18	135165	150.28	2675	69799	51.64
WELINV	EQ	30-Jun-2021	539.50	535.00	539.80	486.00	524.70	519.70	509.85	23121	117.88	1479	7721	33.39
WELSPUNIND	EQ	30-Jun-2021	93.65	94.30	97.80	93.75	96.40	96.40	96.52	4869608	4700.08	23880	1448812	29.75
WENDT	EQ	30-Jun-2021	4113.05	4152.00	4498.00	4146.75	4402.00	4358.80	4371.82	26505	1158.75	5536	8590	32.41
WESTLIFE	EQ	30-Jun-2021	505.80	509.90	510.00	492.80	501.00	499.60	502.96	63574	319.75	5018	32396	50.96
WFL	SM	30-Jun-2021	110.80	110.80	110.80	110.80	110.80	110.80	110.80	1600	1.77	1	1600	100.00
WHEELS	EQ	30-Jun-2021	575.50	578.40	580.30	567.95	570.70	571.40	573.59	30837	176.88	1624	18824	61.04
WHIRLPOOL	EQ	30-Jun-2021	2217.45	2220.00	2264.95	2215.55	2235.00	2235.50	2232.90	194272	4337.90	9361	141621	72.90
WILLAMAGOR	EQ	30-Jun-2021	20.90	20.85	20.85	20.50	20.50	20.55	20.62	5376	1.11	46	3713	69.07
WINDMACHIN	EQ	30-Jun-2021	37.65	37.00	39.00	37.00	38.40	38.15	38.50	38879	14.97	301	29734	76.48
WIPL	BE	30-Jun-2021	69.65	66.55	69.85	66.25	66.25	66.50	66.73	1622	1.08	14	-	-
WIPRO	EQ	30-Jun-2021	542.60	544.85	548.00	542.00	546.10	545.65	545.70	4293322	23428.67	60212	2179290	50.76
WOCKPHARMA	EQ	30-Jun-2021	528.65	531.70	545.50	516.00	518.00	518.05	528.72	2446051	12932.83	34683	826606	33.79
WONDERLA	EQ	30-Jun-2021	218.45	220.50	220.75	211.55	214.80	213.45	215.33	101460	218.47	4251	59329	58.48
WORTH	EQ	30-Jun-2021	80.75	80.55	82.30	79.95	80.50	80.95	81.12	31563	25.60	577	16251	51.49
WSI	BE	30-Jun-2021	6.40	6.10	6.10	6.10	6.10	6.10	6.10	1220	0.07	8	-	-
WSTCSTPAPR	EQ	30-Jun-2021	245.50	246.75	266.40	243.00	263.00	263.45	258.35	1876962	4849.16	25776	501011	26.69
XCHANGING	EQ	30-Jun-2021	82.95	83.90	85.50	81.65	82.50	82.45	83.90	670306	562.36	6116	264264	39.42
XELPMOC	EQ	30-Jun-2021	307.20	311.75	334.00	306.95	318.45	317.70	324.47	99045	321.38	6408	40623	41.01
XPROINDIA	BE	30-Jun-2021	173.55	171.00	173.00	165.70	169.95	168.75	169.05	13842	23.40	215	-	-
YAARII	BE	30-Jun-2021	102.50	102.50	106.80	100.10	104.00	104.15	105.00	88950	93.40	586	-	-
YESBANK	EQ	30-Jun-2021	13.55	13.60	13.90	13.50	13.60	13.55	13.65	106479676	14529.82	65473	35035410	32.90
ZEEL	EQ	30-Jun-2021	216.05	217.70	217.90	213.55	214.55	214.75	215.46	6262355	13492.74	34970	2029761	32.41
ZEEL	P2	30-Jun-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.97	40867	0.80	206	23646	57.86
ZEELEARN	EQ	30-Jun-2021	16.25	16.20	16.50	15.75	15.75	15.85	16.00	2819901	451.15	4624	1829065	64.86
ZEEMEDIA	EQ	30-Jun-2021	11.40	11.95	11.95	11.95	11.95	11.95	11.95	6070189	725.39	1448	2197657	36.20
ZENITHEXPO	BE	30-Jun-2021	90.70	90.70	92.90	86.20	90.00	90.35	89.07	1725	1.54	38	-	-
ZENSARTECH	EQ	30-Jun-2021	302.90	306.00	316.00	303.50	312.00	311.35	312.28	2631315	8217.17	65353	1199813	45.60
ZENTEC	EQ	30-Jun-2021	87.30	87.85	94.55	86.80	91.05	90.90	92.38	2037229	1882.02	19382	737676	36.21
ZODIACLOTH	EQ	30-Jun-2021	112.35	114.90	114.90	109.20	111.05	110.20	112.48	90047	101.28	2940	52785	58.62
ZODJRDMKJ	BE	30-Jun-2021	34.30	34.30	35.45	32.70	32.90	33.40	34.39	1523	0.52	21	-	-
ZOTA	EQ	30-Jun-2021	206.00	209.35	213.80	200.05	202.65	202.25	207.99	205540	427.50	4196	131099	63.78
ZUARI	EQ	30-Jun-2021	128.15	128.15	131.05	124.85	126.00	126.00	127.41	245475	312.77	4474	118904	48.44
ZUARIGLOB	EQ	30-Jun-2021	130.40	132.80	136.90	127.95	130.90	130.00	133.03	330874	440.18	3700	211494	63.92
ZYDUSWELL	EQ	30-Jun-2021	2092.60	2111.00	2119.00	2090.25	2104.00	2100.75	2102.75	153556	3228.89	4051	135660	88.35