nse-sec-bhavdata-full-2020-06-04.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	04-Jun-2020	28.85	29.00	29.75	27.65	28.75	28.30	28.78	37241	10.72	568	21254	57.07
21STCENMGM	EQ	04-Jun-2020	10.80	10.80	11.00	10.60	10.60	10.60	10.77	967	0.10	24	841	86.97
3IINFOTECH	EQ	04-Jun-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.79	4622105	82.83	1287	2326395	50.33
3MINDIA	EQ	04-Jun-2020	17911.15	18050.00	18200.00	17922.45	18123.00	18073.05	18063.01	2813	508.11	1170	1490	52.97
5PAISA	EQ	04-Jun-2020	163.25	163.25	166.75	163.00	166.00	166.10	165.13	32824	54.20	185	32032	97.59
617GS2021	GS	04-Jun-2020	103.91	102.25	102.25	102.25	102.25	102.25	102.25	224	0.23	2	224	100.00
618GS2024	GS	04-Jun-2020	102.60	102.60	102.60	102.60	102.60	102.60	102.60	100	0.10	1	100	100.00
63MOONS	EQ	04-Jun-2020	58.45	58.00	59.65	58.00	58.20	58.10	58.50	22506	13.17	455	13228	58.78
645GS2029	GS	04-Jun-2020	101.50	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
706GS2046	GS	04-Jun-2020	109.00	108.00	108.00	108.00	108.00	108.00	108.00	150	0.16	1	150	100.00
759GS2026	GS	04-Jun-2020	113.00	114.00	114.00	114.00	114.00	114.00	114.00	140	0.16	3	140	100.00
813GS2045	GS	04-Jun-2020	84.00	88.20	88.20	88.20	88.20	88.20	88.20	100	0.09	1	100	100.00
A2ZINFRA	EQ	04-Jun-2020	4.60	4.80	4.80	4.40	4.50	4.45	4.58	418813	19.17	575	309110	73.81
AARON	SM	04-Jun-2020	42.00	42.25	42.25	42.25	42.25	42.25	42.25	3300	1.39	1	3300	100.00
AARTIDRUGS	EQ	04-Jun-2020	987.65	993.00	1028.70	982.00	1006.00	1005.25	1007.18	213451	2149.83	9735	62529	29.29
AARTIIND	EQ	04-Jun-2020	955.45	954.00	959.95	893.15	899.00	899.40	911.49	1614936	14719.98	79209	904281	55.99
AARVEEDEN	EQ	04-Jun-2020	13.30	13.90	13.95	12.80	13.05	12.95	13.35	106160	14.17	437	75538	71.15
AARVI	SM	04-Jun-2020	22.50	21.40	21.40	21.40	21.40	21.40	21.40	4000	0.86	2	4000	100.00
AAVAS	EQ	04-Jun-2020	1084.80	1105.00	1139.00	1080.05	1138.00	1135.70	1132.28	50866	575.95	4656	36549	71.85
ABAN	EQ	04-Jun-2020	20.05	21.00	21.05	20.30	21.00	20.95	20.75	75045	15.57	684	57379	76.46
ABB	EQ	04-Jun-2020	835.85	836.00	842.50	829.00	837.80	835.00	833.93	317234	2645.52	5109	287563	90.65
ABBOTINDIA	EQ	04-Jun-2020	16717.30	16650.00	16808.00	16551.05	16680.00	16683.15	16681.23	22626	3774.29	5181	15554	68.74
ABCAPITAL	EQ	04-Jun-2020	53.60	53.50	55.40	51.60	53.05	52.95	53.47	4142785	2215.09	19393	1210646	29.22
ABFRL	EQ	04-Jun-2020	130.25	131.00	132.00	123.30	125.20	125.00	126.40	1632491	2063.42	17631	643376	39.41
ABSLBANETF	EQ	04-Jun-2020	199.03	204.99	205.00	198.60	201.00	201.00	200.26	692	1.39	24	620	89.60
ABSLNN50ET	EQ	04-Jun-2020	251.18	241.02	251.35	241.02	247.23	247.36	250.49	59	0.15	10	50	84.75
ACC	EQ	04-Jun-2020	1261.30	1261.30	1277.25	1240.20	1268.30	1269.10	1259.78	1305362	16444.64	48169	197092	15.10
ACCELYA	EQ	04-Jun-2020	943.15	940.00	948.10	935.20	942.05	945.30	943.21	2116	19.96	126	1568	74.10
ACCURACY	SM	04-Jun-2020	20.65	19.65	21.50	19.65	21.50	21.50	20.62	19200	3.96	11	14400	75.00
ACE	EQ	04-Jun-2020	47.20	47.50	47.90	46.00	47.00	46.80	46.74	141803	66.29	1062	51347	36.21
ADANIENT	EQ	04-Jun-2020	150.65	150.50	153.90	146.15	148.30	148.00	149.57	3146640	4706.51	27072	473067	15.03
ADANIGAS	EQ	04-Jun-2020	135.95	137.10	140.50	132.20	134.45	134.10	135.61	3566138	4836.13	31169	1033898	28.99
ADANIGREEN	EQ	04-Jun-2020	273.85	274.90	282.60	263.50	273.85	274.00	271.26	1332983	3615.79	39599	779206	58.46
ADANIPORTS	EQ	04-Jun-2020	339.55	341.00	342.90	337.60	340.10	339.20	339.88	4625619	15721.54	71641	2547236	55.07
ADANIPOWER	EQ	04-Jun-2020	37.70	37.70	39.25	37.25	38.55	38.75	38.30	21815712	8356.14	37064	3940872	18.06
ADANITRANS	EQ	04-Jun-2020	183.80	185.00	185.10	178.70	180.70	180.85	181.98	822853	1497.46	9826	608286	73.92
ADFFOODS	EQ	04-Jun-2020	284.05	287.00	291.50	281.75	286.00	286.15	286.21	53641	153.53	1480	34556	64.42
ADHUNIKIND	EQ	04-Jun-2020	19.85	19.25	20.35	19.25	19.40	19.45	19.69	18482	3.64	166	14567	78.82
ADORWELD	EQ	04-Jun-2020	254.40	253.00	256.65	246.20	249.95	248.55	250.04	8457	21.15	552	4292	50.75
ADROITINFO	EQ	04-Jun-2020	6.00	6.30	6.30	5.70	6.00	6.15	6.13	30994	1.90	249	15595	50.32
ADSL	EQ	04-Jun-2020	17.45	17.45	17.85	16.60	16.60	16.75	16.92	65976	11.16	275	47314	71.71
ADVANIHOTR	EQ	04-Jun-2020	42.30	41.30	44.40	41.30	41.60	41.65	42.72	4085	1.75	97	2835	69.40
ADVENZYMES	EQ	04-Jun-2020	154.25	154.80	158.50	154.00	156.60	156.50	156.44	152036	237.85	6711	78983	51.95
AEGISCHEM	EQ	04-Jun-2020	183.55	184.75	188.95	178.25	182.00	181.80	182.33	98039	178.75	3871	53108	54.17
AFFLE	EQ	04-Jun-2020	1505.50	1519.80	1519.80	1480.00	1485.00	1484.35	1490.75	25009	372.82	3276	18429	73.69
AGARIND	EQ	04-Jun-2020	55.05	55.05	55.70	53.20	54.65	54.10	54.39	20232	11.01	364	11359	56.14
AGCNET	EQ	04-Jun-2020	252.40	250.00	265.00	250.00	265.00	265.00	263.67	1853	4.89	62	1704	91.96
AGRITECH	BE	04-Jun-2020	33.75	35.00	35.40	32.20	34.95	34.85	34.44	9451	3.25	126	-	-
AGROPHOS	EQ	04-Jun-2020	11.30	11.85	11.85	11.25	11.85	11.80	11.83	57763	6.83	167	56222	97.33
AHLEAST	EQ	04-Jun-2020	142.65	142.60	154.70	136.30	144.60	143.50	143.96	1539	2.22	109	946	61.47
AHLUCONT	EQ	04-Jun-2020	180.30	179.00	181.90	169.00	169.00	170.10	173.39	10282	17.83	389	7404	72.01
AHLWEST	EQ	04-Jun-2020	236.60	229.10	245.45	229.10	243.45	243.50	235.64	583	1.37	50	349	59.86
AIAENG	EQ	04-Jun-2020	1740.40	1748.40	1749.90	1670.10	1675.00	1677.10	1717.54	77828	1336.73	4011	61374	78.86
AIONJSW	EQ	04-Jun-2020	14.50	15.20	15.20	14.30	15.10	14.95	15.02	278041	41.77	541	219384	78.90
AIRAN	EQ	04-Jun-2020	9.15	9.35	9.75	9.15	9.45	9.40	9.44	12275	1.16	119	11261	91.74
AISL	SM	04-Jun-2020	18.50	17.70	17.70	17.70	17.70	17.70	17.70	1200	0.21	1	1200	100.00
AJANTPHARM	EQ	04-Jun-2020	1435.25	1445.00	1453.00	1430.00	1446.30	1446.30	1443.62	100815	1455.38	5164	33202	32.93
AJMERA	EQ	04-Jun-2020	88.80	90.00	92.80	88.00	88.25	89.20	90.35	102143	92.29	2055	46271	45.30
AKASH	BE	04-Jun-2020	87.00	87.00	87.00	87.00	87.00	87.00	87.00	103	0.09	13	-	-
AKSHARCHEM	EQ	04-Jun-2020	201.25	205.00	222.00	203.15	220.50	215.90	212.34	63532	134.90	2308	30622	48.20
AKSHOPTFBR	EQ	04-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	101248	5.32	108	101248	100.00
AKZOINDIA	EQ	04-Jun-2020	1869.65	1870.00	1895.00	1850.50	1860.00	1865.00	1867.91	4183	78.13	898	2135	51.04
ALANKIT	EQ	04-Jun-2020	14.50	14.55	14.85	13.80	14.75	14.65	14.32	66344	9.50	320	44738	67.43
ALBERTDAVD	EQ	04-Jun-2020	522.20	525.90	545.00	524.70	532.25	530.60	534.94	65739	351.66	3265	24404	37.12
ALCHEM	BE	04-Jun-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	5035	0.29	13	-	-
ALEMBICLTD	EQ	04-Jun-2020	53.85	54.00	55.30	53.50	54.25	54.05	54.21	286233	155.18	4254	111049	38.80
ALICON	EQ	04-Jun-2020	232.85	235.05	235.05	227.00	232.85	230.15	229.93	1309	3.01	90	981	74.94
ALKALI	EQ	04-Jun-2020	45.35	46.80	46.80	43.50	44.80	44.95	45.32	15772	7.15	260	8776	55.64
ALKEM	EQ	04-Jun-2020	2424.05	2430.15	2455.00	2401.00	2449.70	2445.00	2435.02	83280	2027.88	13160	37916	45.53
ALKYLAMINE	EQ	04-Jun-2020	2031.40	2031.40	2060.00	2022.00	2048.00	2045.20	2042.05	15973	326.18	2125	8051	50.40
ALLCARGO	EQ	04-Jun-2020	75.95	75.95	76.35	73.50	74.60	74.60	75.00	53210	39.91	849	35188	66.13
ALLSEC	EQ	04-Jun-2020	185.15	187.25	187.25	182.00	183.00	184.25	183.90	5797	10.66	86	5564	95.98
ALMONDZ	EQ	04-Jun-2020	10.95	10.45	11.45	10.45	10.65	10.65	10.79	6324	0.68	12	4223	66.78
ALOKINDS	EQ	04-Jun-2020	20.35	21.35	21.35	21.35	21.35	21.35	21.35	413127	88.20	744	413127	100.00
ALPA	EQ	04-Jun-2020	19.50	19.50	20.45	19.50	19.65	19.65	19.82	20288	4.02	141	13950	68.76
ALPHAGEO	EQ	04-Jun-2020	149.95	152.95	154.80	144.50	147.85	146.50	148.09	30904	45.76	776	21792	70.52
ALPSINDUS	EQ	04-Jun-2020	0.80	0.75	0.85	0.75	0.85	0.80	0.82	40057	0.33	61	30507	76.16
AMARAJABAT	EQ	04-Jun-2020	650.60	652.45	666.00	651.05	663.00	660.55	660.23	1786284	11793.61	31050	361836	20.26
AMBER	EQ	04-Jun-2020	1503.25	1505.00	1565.45	1435.60	1474.90	1496.80	1492.30	114960	1715.55	7493	65091	56.62
AMBIKCO	EQ	04-Jun-2020	656.80	660.00	676.00	650.30	657.50	657.30	661.23	2068	13.67	348	1061	51.31
AMBUJACEM	EQ	04-Jun-2020	187.75	188.15	189.25	182.05	186.10	186.75	185.42	5769947	10698.37	49253	2483157	43.04
AMDIND	EQ	04-Jun-2020	15.20	15.80	15.90	14.50	14.55	15.00	15.17	4682	0.71	69	2791	59.61
AMJLAND	EQ	04-Jun-2020	15.50	15.65	15.65	14.55	15.50	15.45	15.26	4457	0.68	58	3035	68.10
AMJUMBO	SM	04-Jun-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	8000	0.66	1	8000	100.00
AMRUTANJAN	EQ	04-Jun-2020	353.40	355.30	362.35	347.10	349.90	349.20	352.10	74416	262.02	2836	38753	52.08
ANANTRAJ	EQ	04-Jun-2020	15.55	15.85	16.30	15.25	16.30	16.30	15.93	648951	103.38	1189	468787	72.24
ANDHRACEMT	EQ	04-Jun-2020	4.30	4.45	4.50	4.40	4.50	4.50	4.49	309444	13.90	484	259319	83.80
ANDHRAPAP	EQ	04-Jun-2020	203.80	213.95	213.95	205.00	213.95	213.95	213.20	19917	42.46	293	15732	78.99
ANDHRSUGAR	EQ	04-Jun-2020	226.10	228.05	230.80	220.00	229.80	227.95	225.83	36736	82.96	1042	20512	55.84
ANIKINDS	EQ	04-Jun-2020	10.60	10.50	10.50	10.10	10.10	10.10	10.15	3274	0.33	37	3079	94.04
ANSALAPI	BE	04-Jun-2020	4.80	4.80	4.85	4.60	4.60	4.60	4.64	65168	3.02	128	-	-
ANSALHSG	EQ	04-Jun-2020	3.20	3.10	3.20	3.10	3.15	3.15	3.15	23067	0.73	36	9731	42.19
ANUP	EQ	04-Jun-2020	337.90	354.75	354.75	330.00	354.75	354.75	348.57	28629	99.79	604	17782	62.11
APARINDS	EQ	04-Jun-2020	312.60	319.75	319.75	310.05	313.00	314.25	315.42	13794	43.51	555	8398	60.88
APCL	EQ	04-Jun-2020	128.65	128.80	129.00	123.10	127.90	127.30	125.95	11148	14.04	588	6889	61.80
APCOTEXIND	EQ	04-Jun-2020	108.20	110.15	110.15	103.00	104.80	104.55	105.20	39319	41.36	889	22504	57.23
APEX	EQ	04-Jun-2020	199.30	197.75	199.70	191.00	195.50	194.45	194.49	125608	244.29	2636	51671	41.14
APLAPOLLO	EQ	04-Jun-2020	1570.85	1582.85	1589.80	1550.00	1560.00	1563.15	1565.24	53230	833.17	3867	29432	55.29
APLLTD	EQ	04-Jun-2020	853.35	850.10	868.00	828.05	838.15	837.65	844.14	309462	2612.28	11291	148656	48.04
APOLLO	EQ	04-Jun-2020	83.75	84.55	85.50	82.15	83.50	82.80	83.63	51479	43.05	1197	25723	49.97
APOLLOHOSP	EQ	04-Jun-2020	1349.80	1355.00	1367.75	1336.00	1363.90	1364.25	1350.29	762916	10301.59	57296	287716	37.71
APOLLOPIPE	EQ	04-Jun-2020	319.45	319.95	333.55	312.00	312.00	314.15	319.79	19977	63.88	974	10303	51.57
APOLLOTYRE	EQ	04-Jun-2020	107.15	107.10	107.80	101.80	102.95	102.70	104.22	11501574	11987.06	48009	2566432	22.31
APOLSINHOT	EQ	04-Jun-2020	456.40	442.00	467.95	436.00	453.00	445.55	443.67	1112	4.93	105	797	71.67
APTECHT	EQ	04-Jun-2020	103.60	103.00	104.35	99.60	101.20	101.05	101.64	86204	87.62	1716	43385	50.33
ARCHIDPLY	EQ	04-Jun-2020	21.70	21.35	21.65	20.20	20.60	20.40	20.72	34564	7.16	425	25771	74.56
ARCHIES	EQ	04-Jun-2020	11.20	11.10	11.40	10.65	11.05	11.00	10.92	29986	3.27	220	20100	67.03
ARCOTECH	BE	04-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	7450	0.14	14	-	-
ARENTERP	EQ	04-Jun-2020	9.25	8.85	9.70	8.85	9.70	9.70	9.03	493	0.04	6	395	80.12
ARIES	EQ	04-Jun-2020	68.50	70.40	70.40	66.00	67.85	66.95	67.15	21891	14.70	378	13389	61.16
ARIHANT	EQ	04-Jun-2020	15.40	14.85	15.55	14.85	14.90	14.90	15.11	309	0.05	11	198	64.08
ARIHANTSUP	EQ	04-Jun-2020	17.15	17.70	18.00	17.30	17.70	18.00	17.97	41950	7.54	209	39265	93.60
ARMANFIN	EQ	04-Jun-2020	332.20	331.95	348.80	321.55	348.80	348.80	343.52	33959	116.65	3347	20758	61.13
AROGRANITE	EQ	04-Jun-2020	23.55	24.65	24.70	23.75	24.60	24.55	24.39	17089	4.17	87	9726	56.91
ARROWGREEN	EQ	04-Jun-2020	36.50	36.50	38.30	36.50	38.30	38.30	38.20	4857	1.86	36	4644	95.61
ARSHIYA	BE	04-Jun-2020	10.00	10.50	10.50	10.45	10.50	10.50	10.48	27177	2.85	65	-	-
ARSSINFRA	EQ	04-Jun-2020	12.35	12.85	12.85	11.75	11.75	11.80	11.99	25898	3.11	197	21526	83.12
ARTEMISMED	EQ	04-Jun-2020	164.55	165.00	185.80	165.00	180.00	179.90	177.72	14424	25.63	252	12098	83.87
ARVIND	EQ	04-Jun-2020	36.20	36.45	38.50	34.35	37.15	36.95	36.40	7886966	2870.67	21027	2237089	28.36
ARVINDFASN	EQ	04-Jun-2020	166.80	175.10	175.10	175.10	175.10	175.10	175.10	29763	52.12	264	29763	100.00
ARVSMART	EQ	04-Jun-2020	69.80	69.50	71.20	67.20	68.30	68.85	69.42	46861	32.53	1118	25071	53.50
ASAHIINDIA	EQ	04-Jun-2020	180.50	181.50	182.55	171.55	177.95	177.65	179.57	10212	18.34	408	7452	72.97
ASAHISONG	EQ	04-Jun-2020	102.75	101.00	107.95	101.00	103.20	103.35	104.14	5837	6.08	181	2505	42.92
ASAL	EQ	04-Jun-2020	16.15	16.70	16.95	16.30	16.95	16.95	16.81	6694	1.13	43	6584	98.36
ASALCBR	EQ	04-Jun-2020	217.25	217.30	222.00	211.60	214.80	214.30	216.16	49547	107.10	1684	23207	46.84
ASHAPURMIN	EQ	04-Jun-2020	32.35	32.30	32.30	30.75	31.45	31.30	31.62	58632	18.54	151	55930	95.39
ASHIANA	EQ	04-Jun-2020	49.15	50.00	50.00	46.50	47.30	47.50	47.84	62026	29.67	1218	40702	65.62
ASHIMASYN	EQ	04-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	59736	3.14	70	58424	97.80
ASHOKA	EQ	04-Jun-2020	53.10	53.10	54.00	51.55	52.20	52.05	52.55	347417	182.57	2519	194557	56.00
ASHOKLEY	EQ	04-Jun-2020	47.15	47.15	47.20	45.25	46.05	45.75	45.92	51799231	23783.67	105302	21899893	42.28
ASIANHOTNR	EQ	04-Jun-2020	54.20	55.40	55.70	51.15	52.60	51.70	53.01	37087	19.66	753	24329	65.60
ASIANPAINT	EQ	04-Jun-2020	1716.55	1716.45	1719.60	1627.00	1636.90	1633.75	1656.44	4388932	72700.20	167841	1806693	41.16
ASIANTILES	EQ	04-Jun-2020	133.15	132.20	134.20	127.35	130.40	129.80	129.70	37242	48.30	957	21078	56.60
ASPINWALL	EQ	04-Jun-2020	103.50	97.00	102.25	97.00	98.50	99.75	99.65	560	0.56	12	280	50.00
ASTEC	EQ	04-Jun-2020	702.75	706.00	710.05	683.00	691.50	690.75	691.94	66915	463.01	3846	29311	43.80
ASTERDM	EQ	04-Jun-2020	99.90	99.95	101.85	98.90	99.10	99.55	100.17	249619	250.04	3295	171595	68.74
ASTRAL	EQ	04-Jun-2020	958.50	958.80	972.80	923.10	927.25	928.30	938.40	64686	607.02	6859	27899	43.13
ASTRAMICRO	EQ	04-Jun-2020	75.40	76.00	78.95	73.80	75.30	75.15	76.81	171420	131.67	1501	101496	59.21
ASTRAZEN	EQ	04-Jun-2020	3087.15	3104.40	3130.00	3017.00	3076.50	3078.05	3076.81	36286	1116.45	4311	11355	31.29
ASTRON	EQ	04-Jun-2020	30.55	30.00	30.90	29.55	30.70	30.40	30.32	21684	6.57	356	14801	68.26
ATFL	EQ	04-Jun-2020	516.05	516.05	523.80	496.30	505.40	506.50	508.60	5690	28.94	776	3505	61.60
ATLANTA	EQ	04-Jun-2020	6.60	6.60	6.80	6.40	6.75	6.65	6.57	24362	1.60	138	13547	55.61
ATLASCYCLE	BE	04-Jun-2020	47.45	45.10	45.10	45.10	45.10	45.10	45.10	7417	3.35	57	-	-
ATUL	EQ	04-Jun-2020	4623.50	4623.50	4680.00	4418.00	4675.00	4623.85	4542.24	44166	2006.13	7635	21711	49.16
ATULAUTO	EQ	04-Jun-2020	170.35	169.10	172.40	164.05	165.00	164.60	166.88	26899	44.89	1421	17604	65.44
AUBANK	EQ	04-Jun-2020	451.90	474.45	474.45	445.00	471.00	473.70	472.44	2660614	12569.78	49597	1761519	66.21
AURIONPRO	EQ	04-Jun-2020	45.00	47.40	47.40	43.75	45.60	45.35	44.73	4829	2.16	243	2876	59.56
AUROPHARMA	EQ	04-Jun-2020	750.40	774.00	791.00	753.55	761.75	759.45	770.19	18788170	144704.66	291079	1810931	9.64
AUSOMENT	EQ	04-Jun-2020	27.00	25.70	26.15	25.65	25.65	25.65	25.74	1328	0.34	21	1328	100.00
AUTOAXLES	EQ	04-Jun-2020	515.15	519.80	520.00	490.20	504.00	497.25	503.53	9484	47.75	794	5095	53.72
AUTOIND	BE	04-Jun-2020	16.40	17.00	17.00	15.65	16.50	16.50	16.42	9658	1.59	92	-	-
AUTOLITIND	EQ	04-Jun-2020	17.30	17.90	18.10	17.30	17.30	17.50	17.78	5686	1.01	52	4968	87.37
AVADHSUGAR	EQ	04-Jun-2020	149.85	153.10	157.30	152.50	157.30	157.30	156.37	82771	129.43	886	43263	52.27
AVANTIFEED	EQ	04-Jun-2020	448.80	439.20	456.70	435.00	438.95	438.45	441.44	387540	1710.76	12319	119596	30.86
AVTNPL	EQ	04-Jun-2020	39.45	39.45	39.80	38.65	39.05	39.20	39.38	97663	38.46	566	73768	75.53
AXISBANK	EQ	04-Jun-2020	409.55	407.60	413.90	391.55	395.60	394.35	400.69	45553928	182530.11	418486	9769537	21.45
AXISCADES	EQ	04-Jun-2020	32.80	32.90	34.40	32.05	34.20	33.95	33.79	65501	22.13	455	38615	58.95
AXISGOLD	EQ	04-Jun-2020	4066.35	4066.05	4066.90	4040.00	4065.50	4055.45	4050.70	1577	63.88	199	1295	82.12
AXISNIFTY	EQ	04-Jun-2020	1033.01	1033.01	1066.00	1006.10	1011.45	1016.64	1033.79	459	4.75	48	396	86.27
AYMSYNTEX	EQ	04-Jun-2020	16.30	16.95	17.85	16.55	16.95	17.10	17.29	39992	6.91	301	26976	67.45
BAGFILMS	EQ	04-Jun-2020	1.70	1.75	1.75	1.65	1.65	1.70	1.72	144253	2.48	66	101153	70.12
BAJAJ-AUTO	EQ	04-Jun-2020	2783.40	2778.00	2833.20	2756.00	2814.40	2817.25	2799.04	709467	19858.28	45042	109471	15.43
BAJAJCON	EQ	04-Jun-2020	150.00	150.00	154.95	144.30	145.50	145.35	147.40	469973	692.76	16362	290242	61.76
BAJAJELEC	EQ	04-Jun-2020	428.95	431.00	461.95	425.00	446.00	445.15	446.32	539369	2407.31	14219	109611	20.32
BAJAJFINSV	EQ	04-Jun-2020	5286.05	5289.00	5335.95	5068.00	5162.00	5136.80	5169.15	1994489	103098.15	174438	158901	7.97
BAJAJHIND	EQ	04-Jun-2020	4.85	5.05	5.05	4.65	5.05	5.05	5.00	6274869	313.64	4878	3058537	48.74
BAJAJHLDNG	EQ	04-Jun-2020	2277.65	2308.65	2350.00	2200.00	2238.00	2241.60	2248.46	36981	831.50	6534	13213	35.73
BAJFINANCE	EQ	04-Jun-2020	2411.90	2414.00	2453.65	2276.80	2314.45	2313.05	2345.11	16315382	382613.52	560674	1437811	8.81
BALAJITELE	EQ	04-Jun-2020	64.25	67.50	70.45	64.00	69.65	68.65	66.95	538902	360.77	3743	249349	46.27
BALAMINES	EQ	04-Jun-2020	399.40	402.20	402.20	390.45	392.00	391.85	393.89	52857	208.20	2084	22247	42.09
BALAXI	EQ	04-Jun-2020	112.00	116.35	116.50	106.40	111.95	107.85	112.44	1797	2.02	61	828	46.08
BALKRISHNA	EQ	04-Jun-2020	11.75	12.30	12.30	11.55	12.05	12.00	11.93	11973	1.43	113	5325	44.48
BALKRISIND	EQ	04-Jun-2020	1131.40	1111.00	1140.70	1101.75	1130.30	1133.25	1119.28	841728	9421.26	29482	185234	22.01
BALLARPUR	EQ	04-Jun-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.53	1639905	8.70	447	1563024	95.31
BALMLAWRIE	EQ	04-Jun-2020	102.50	102.50	104.00	100.55	101.35	101.65	102.29	86733	88.72	1664	41355	47.68
BALPHARMA	EQ	04-Jun-2020	38.55	38.85	40.00	37.40	40.00	39.75	39.31	17412	6.84	210	13043	74.91
BALRAMCHIN	EQ	04-Jun-2020	106.80	109.70	112.10	108.50	112.10	112.10	111.36	1146532	1276.77	9258	578565	50.46
BANARBEADS	EQ	04-Jun-2020	32.95	33.05	33.60	33.00	33.50	33.35	33.47	562	0.19	13	554	98.58
BANARISUG	EQ	04-Jun-2020	898.60	909.90	927.00	895.00	926.10	920.65	917.19	439	4.03	67	332	75.63
BANCOINDIA	EQ	04-Jun-2020	65.50	65.50	70.90	65.05	68.15	68.10	68.57	737308	505.59	5466	273825	37.14
BANDHANBNK	EQ	04-Jun-2020	250.25	248.00	253.00	231.80	233.55	233.45	239.71	14470466	34686.83	161937	2330314	16.10
BANG	EQ	04-Jun-2020	14.85	15.30	15.50	14.75	15.30	15.30	15.09	4921	0.74	30	4641	94.31
BANKBARODA	EQ	04-Jun-2020	43.15	43.40	45.10	42.30	42.95	42.80	43.53	72267603	31456.20	139912	10658781	14.75
BANKBEES	EQ	04-Jun-2020	210.67	210.00	212.84	204.62	205.49	205.40	207.63	1624302	3372.54	14994	392267	24.15
BANKINDIA	EQ	04-Jun-2020	39.50	39.50	41.40	39.45	40.45	40.65	40.52	7278079	2949.27	22730	1259197	17.30
BANSWRAS	EQ	04-Jun-2020	77.80	78.05	80.70	77.50	78.00	78.00	78.64	3481	2.74	73	2979	85.58
BARTRONICS	BZ	04-Jun-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.62	7201	0.12	13	-	-
BASF	EQ	04-Jun-2020	1119.25	1102.85	1124.70	1093.45	1118.00	1113.65	1106.88	26972	298.55	1998	10489	38.89
BASML	EQ	04-Jun-2020	87.80	95.25	95.25	84.00	91.70	90.45	87.62	1156	1.01	64	768	66.44
BATAINDIA	EQ	04-Jun-2020	1405.45	1410.00	1418.85	1370.50	1390.00	1394.65	1387.50	1377354	19110.74	64032	323467	23.48
BAYERCROP	EQ	04-Jun-2020	5284.35	5279.00	5438.00	5235.85	5390.00	5398.50	5367.23	31286	1679.19	7337	12749	40.75
BBL	EQ	04-Jun-2020	677.65	676.95	690.00	675.00	679.00	677.30	679.84	1070	7.27	183	624	58.32
BBTC	EQ	04-Jun-2020	996.75	1007.85	1092.80	981.50	1080.00	1078.35	1042.17	390117	4065.69	21127	96011	24.61
BCG	BE	04-Jun-2020	7.90	8.25	8.25	7.55	8.25	8.25	8.21	1576895	129.52	1475	-	-
BCONCEPTS	SM	04-Jun-2020	15.50	15.50	15.50	15.50	15.50	15.50	15.50	3000	0.47	1	3000	100.00
BCP	EQ	04-Jun-2020	5.75	5.85	5.85	5.85	5.85	5.85	5.85	36993	2.16	39	36993	100.00
BDL	EQ	04-Jun-2020	246.50	246.50	249.50	235.05	239.30	239.40	240.29	99728	239.63	3572	35781	35.88
BEARDSELL	BE	04-Jun-2020	8.80	8.80	9.15	8.80	9.15	9.10	8.89	965	0.09	17	-	-
BEDMUTHA	EQ	04-Jun-2020	14.05	14.60	14.60	13.55	13.60	13.60	13.91	4233	0.59	31	3530	83.39
BEL	EQ	04-Jun-2020	73.60	73.60	74.80	71.70	72.80	72.80	73.16	10220515	7477.35	33302	2270929	22.22
BEML	EQ	04-Jun-2020	599.30	598.95	600.00	577.00	597.90	595.55	588.60	849359	4999.37	21206	96247	11.33
BEPL	EQ	04-Jun-2020	38.40	38.00	38.80	37.10	37.90	37.60	37.97	277851	105.49	2371	144342	51.95
BERGEPAINT	EQ	04-Jun-2020	515.75	520.00	527.45	500.00	504.05	503.70	510.93	1790911	9150.30	35761	356413	19.90
BETA	SM	04-Jun-2020	51.00	47.90	50.00	47.00	50.00	50.00	48.36	4000	1.93	5	3200	80.00
BFINVEST	EQ	04-Jun-2020	239.20	242.75	243.95	233.10	241.00	240.25	240.11	3312	7.95	739	1689	51.00
BFUTILITIE	EQ	04-Jun-2020	164.70	164.50	169.75	162.10	164.25	163.95	165.39	147319	243.66	4162	47241	32.07
BGRENERGY	EQ	04-Jun-2020	30.35	30.40	31.65	30.15	30.90	30.95	30.96	332491	102.95	1731	126454	38.03
BHAGERIA	EQ	04-Jun-2020	110.50	112.15	113.90	107.80	109.90	109.50	110.29	25290	27.89	587	15851	62.68
BHAGYANGR	EQ	04-Jun-2020	14.90	15.10	15.55	14.40	14.45	14.45	14.75	4875	0.72	105	2420	49.64
BHAGYAPROP	EQ	04-Jun-2020	19.55	19.00	20.00	18.55	19.85	19.85	18.88	862	0.16	18	739	85.73
BHANDARI	EQ	04-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	169175	1.61	100	120831	71.42
BHARATFORG	EQ	04-Jun-2020	334.45	336.50	350.30	335.65	342.20	340.95	344.13	4237284	14581.67	53738	1164293	27.48
BHARATGEAR	EQ	04-Jun-2020	41.20	40.05	42.00	39.75	40.80	40.30	40.49	1438	0.58	73	881	61.27
BHARATRAS	EQ	04-Jun-2020	6777.40	6822.00	6890.00	6720.00	6850.00	6831.60	6790.53	1735	117.82	738	805	46.40
BHARATWIRE	EQ	04-Jun-2020	18.35	18.30	19.25	17.75	18.10	17.90	18.05	24084	4.35	172	20240	84.04
BHARTIARTL	EQ	04-Jun-2020	551.65	552.30	585.40	549.55	583.25	572.45	562.23	29454952	165605.69	332024	12485192	42.39
BHEL	EQ	04-Jun-2020	27.70	27.90	28.05	26.40	26.85	26.80	27.08	48000888	12997.83	52093	12706740	26.47
BIGBLOC	EQ	04-Jun-2020	26.75	25.75	28.05	25.50	27.20	27.20	27.53	3577	0.98	17	3102	86.72
BIL	EQ	04-Jun-2020	96.30	101.10	101.10	95.30	96.00	96.00	98.56	5110	5.04	162	2568	50.25
BILENERGY	EQ	04-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	63746	0.54	46	63746	100.00
BINDALAGRO	EQ	04-Jun-2020	10.00	10.45	10.45	10.10	10.35	10.35	10.35	24166	2.50	134	21829	90.33
BIOCON	EQ	04-Jun-2020	382.50	382.50	395.75	382.00	393.85	393.65	390.25	7533702	29400.44	102767	1805786	23.97
BIOFILCHEM	BE	04-Jun-2020	12.85	13.10	13.30	12.50	13.20	13.15	13.01	8268	1.08	84	-	-
BIRLACABLE	EQ	04-Jun-2020	43.00	43.25	43.90	41.60	42.25	42.10	42.38	50857	21.56	568	33195	65.27
BIRLACORPN	EQ	04-Jun-2020	520.30	522.00	530.00	512.25	515.50	515.25	517.91	179778	931.09	6219	79283	44.10
BIRLAMONEY	EQ	04-Jun-2020	31.95	34.90	37.60	33.05	36.00	35.85	35.71	2461027	878.74	12159	635889	25.84
BIRLATYRE	EQ	04-Jun-2020	18.50	19.40	19.40	19.40	19.40	19.40	19.40	23827	4.62	82	23826	100.00
BKMINDST	EQ	04-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	34049	0.27	16	34049	100.00
BLBLIMITED	EQ	04-Jun-2020	3.40	3.30	3.35	3.20	3.20	3.25	3.23	25684	0.83	28	18026	70.18
BLISSGVS	EQ	04-Jun-2020	95.45	95.70	97.95	95.25	97.45	97.10	96.88	67307	65.21	1418	32429	48.18
BLKASHYAP	EQ	04-Jun-2020	4.15	4.30	4.35	4.00	4.35	4.35	4.22	311389	13.15	199	234283	75.24
BLS	EQ	04-Jun-2020	43.45	44.90	44.90	39.05	41.35	41.15	41.09	151502	62.26	1503	69216	45.69
BLUECOAST	BE	04-Jun-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.86	1677	0.05	8	-	-
BLUEDART	EQ	04-Jun-2020	2062.05	2061.05	2097.55	2060.00	2065.50	2068.70	2072.16	7078	146.67	1188	4064	57.42
BLUESTARCO	EQ	04-Jun-2020	537.50	536.00	545.00	521.20	525.55	526.20	531.97	40238	214.06	4240	18818	46.77
BODALCHEM	EQ	04-Jun-2020	49.95	50.70	52.25	47.65	51.00	51.55	50.24	1324544	665.43	7026	528504	39.90
BOHRA	SM	04-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	2000	0.04	1	2000	100.00
BOMDYEING	EQ	04-Jun-2020	55.15	57.50	57.90	53.15	57.90	57.60	55.92	2414290	1350.01	12577	1164851	48.25
BORORENEW	EQ	04-Jun-2020	48.75	58.50	58.50	55.50	58.50	58.50	57.97	586053	339.74	2033	423076	72.19
BOSCHLTD	EQ	04-Jun-2020	11043.35	11043.35	11340.00	10807.05	10966.00	10957.65	11045.69	94397	10426.80	19171	30845	32.68
BPCL	EQ	04-Jun-2020	349.05	342.00	359.40	339.00	356.40	357.25	352.84	16390486	57832.44	218522	2359358	14.39
BPL	EQ	04-Jun-2020	16.20	16.30	16.70	15.40	15.90	15.70	15.94	54146	8.63	398	26595	49.12
BRFL	EQ	04-Jun-2020	4.20	4.40	4.40	4.10	4.40	4.35	4.38	177138	7.76	212	168877	95.34
BRIGADE	EQ	04-Jun-2020	112.85	113.00	115.00	107.60	111.90	111.00	111.11	132967	147.74	3563	70350	52.91
BRIGHT	SM	04-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	3000	0.21	1	3000	100.00
BRITANNIA	EQ	04-Jun-2020	3510.30	3510.00	3555.00	3422.00	3458.00	3450.35	3467.36	1309771	45414.45	90761	321846	24.57
BRITANNIA	N2	04-Jun-2020	32.72	32.65	33.55	32.57	33.09	33.07	32.93	3287	1.08	61	2173	66.11
BRNL	EQ	04-Jun-2020	39.20	38.40	39.75	38.35	38.50	38.65	38.94	3798	1.48	80	3023	79.59
BROOKS	BE	04-Jun-2020	28.65	29.00	30.05	28.50	30.05	30.05	29.71	36207	10.76	181	-	-
BSE	EQ	04-Jun-2020	393.10	394.45	396.45	385.15	390.15	390.80	389.80	118043	460.14	4706	54137	45.86
BSHSL	SM	04-Jun-2020	108.50	102.95	102.95	102.95	102.95	102.95	102.95	1200	1.24	1	1200	100.00
BSL	EQ	04-Jun-2020	22.40	22.00	23.30	21.25	21.70	21.70	22.15	3366	0.75	105	2061	61.23
BSLGOLDETF	EQ	04-Jun-2020	4335.10	4258.05	4329.00	4250.05	4266.00	4274.70	4285.66	425	18.21	110	283	66.59
BSLNIFTY	EQ	04-Jun-2020	110.99	110.00	110.99	105.56	109.30	109.30	107.74	177	0.19	28	158	89.27
BSOFT	EQ	04-Jun-2020	75.05	75.40	82.20	75.30	80.40	80.50	79.94	3352853	2680.16	26032	1063541	31.72
BUTTERFLY	EQ	04-Jun-2020	123.10	125.00	132.00	122.00	125.80	125.30	126.45	232232	293.65	3889	89506	38.54
BVCL	BE	04-Jun-2020	10.60	10.65	11.10	10.65	11.05	11.00	11.06	2388	0.26	16	-	-
BYKE	EQ	04-Jun-2020	13.10	13.50	13.80	11.25	12.20	12.00	12.19	111603	13.60	639	71342	63.92
CADILAHC	EQ	04-Jun-2020	353.80	358.00	364.05	353.35	363.10	362.70	359.37	5910999	21242.35	76588	1277774	21.62
CALSOFT	EQ	04-Jun-2020	8.45	8.50	8.85	8.25	8.55	8.55	8.65	70123	6.06	243	31024	44.24
CAMLINFINE	EQ	04-Jun-2020	44.05	44.55	45.00	41.85	41.85	41.85	42.74	370473	158.32	2228	231674	62.53
CANBK	EQ	04-Jun-2020	97.15	96.70	100.85	95.15	97.00	97.35	98.12	26854235	26349.02	94632	2138348	7.96
CANDC	BZ	04-Jun-2020	3.30	3.45	3.45	3.20	3.45	3.45	3.36	40554	1.36	29	-	-
CANFINHOME	EQ	04-Jun-2020	315.15	314.30	320.90	299.25	303.80	302.55	306.96	350305	1075.29	7973	103085	29.43
CANTABIL	EQ	04-Jun-2020	226.75	225.00	228.60	221.10	221.35	223.45	224.83	29754	66.90	381	5627	18.91
CAPACITE	EQ	04-Jun-2020	87.10	89.85	89.85	82.75	82.75	82.90	83.84	45564	38.20	861	33157	72.77
CAPLIPOINT	EQ	04-Jun-2020	327.00	326.90	331.95	321.10	322.10	323.10	325.34	55807	181.56	2129	35591	63.78
CAPTRUST	EQ	04-Jun-2020	65.15	65.00	67.00	65.00	65.00	65.15	65.87	1583	1.04	100	933	58.94
CARBORUNIV	EQ	04-Jun-2020	235.85	237.45	251.85	232.30	245.15	244.65	245.33	398358	977.29	7031	249712	62.69
CAREERP	EQ	04-Jun-2020	155.30	155.50	158.95	151.15	152.00	152.40	154.59	15399	23.81	535	10148	65.90
CARERATING	EQ	04-Jun-2020	401.80	397.00	407.35	394.00	395.00	394.75	397.88	52649	209.48	5194	25926	49.24
CASTEXTECH	BE	04-Jun-2020	0.40	0.35	0.45	0.35	0.35	0.35	0.41	174462	0.72	37	-	-
CASTROLIND	EQ	04-Jun-2020	124.05	124.05	124.55	121.25	122.50	122.80	122.44	624992	765.23	11289	318863	51.02
CCHHL	EQ	04-Jun-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	31985	0.82	33	31985	100.00
CCL	EQ	04-Jun-2020	207.05	209.95	215.10	206.50	212.00	208.40	210.10	190278	399.78	3522	97770	51.38
CDSL	EQ	04-Jun-2020	264.30	268.00	268.90	261.25	264.15	264.35	264.70	291189	770.77	9006	106468	36.56
CEATLTD	EQ	04-Jun-2020	909.50	906.00	910.00	861.95	902.40	903.95	891.23	190079	1694.05	9707	30291	15.94
CEBBCO	EQ	04-Jun-2020	9.55	9.30	10.40	9.15	10.25	10.10	9.87	43579	4.30	214	26500	60.81
CELEBRITY	EQ	04-Jun-2020	4.50	4.50	4.70	4.30	4.50	4.45	4.43	15490	0.69	62	10928	70.55
CENTENKA	EQ	04-Jun-2020	148.10	149.00	151.90	140.00	142.90	143.15	144.62	56878	82.26	1123	31059	54.61
CENTEXT	EQ	04-Jun-2020	2.65	2.60	2.70	2.50	2.65	2.60	2.57	116862	3.01	134	73804	63.15
CENTRALBK	EQ	04-Jun-2020	15.90	16.10	16.60	15.70	16.00	15.95	16.15	2241410	362.01	5040	944464	42.14
CENTRUM	EQ	04-Jun-2020	12.20	12.10	12.45	11.60	11.95	11.75	11.96	75373	9.02	252	55044	73.03
CENTUM	EQ	04-Jun-2020	258.00	266.45	266.45	245.00	252.00	250.95	254.44	1826	4.65	157	1113	60.95
CENTURYPLY	EQ	04-Jun-2020	108.45	109.00	109.00	104.25	107.40	107.10	106.54	365464	389.38	3969	183852	50.31
CENTURYTEX	EQ	04-Jun-2020	308.05	309.00	315.65	301.40	306.80	306.40	307.99	1027607	3164.95	13710	179685	17.49
CERA	EQ	04-Jun-2020	2306.20	2317.75	2324.90	2286.10	2305.50	2303.20	2303.77	3053	70.33	741	1514	49.59
CEREBRAINT	EQ	04-Jun-2020	29.65	28.35	30.75	28.25	28.25	28.30	29.00	27075	7.85	137	20674	76.36
CESC	EQ	04-Jun-2020	615.45	612.00	624.55	601.00	607.85	608.40	610.11	175532	1070.94	4441	28804	16.41
CESCVENT	EQ	04-Jun-2020	149.95	156.00	157.40	147.85	155.90	156.20	155.53	130886	203.57	2005	99181	75.78
CGCL	EQ	04-Jun-2020	145.10	144.00	145.45	132.10	136.95	135.20	138.17	214652	296.59	4890	84369	39.31
CGPOWER	EQ	04-Jun-2020	6.30	6.30	6.40	6.00	6.30	6.30	6.29	2421502	152.37	1588	2034429	84.02
CHALET	EQ	04-Jun-2020	165.70	175.00	176.00	151.00	160.65	160.55	160.80	833513	1340.30	10943	323026	38.75
CHAMBLFERT	EQ	04-Jun-2020	135.50	135.90	137.80	133.65	135.65	135.40	135.70	681556	924.89	7645	358638	52.62
CHEMBOND	EQ	04-Jun-2020	141.00	139.95	141.85	139.00	140.10	139.80	140.11	11255	15.77	502	4477	39.78
CHEMFAB	EQ	04-Jun-2020	140.55	144.90	153.35	142.95	153.00	149.85	146.34	13295	19.46	334	9368	70.46
CHENNPETRO	EQ	04-Jun-2020	56.45	57.00	59.60	56.40	58.00	57.95	58.25	1216786	708.76	5624	611377	50.25
CHOLAFIN	EQ	04-Jun-2020	155.85	156.00	158.60	141.40	142.95	142.60	146.88	24104883	35406.03	163304	4250251	17.63
CHOLAHLDNG	EQ	04-Jun-2020	301.45	302.00	303.45	286.40	291.00	292.30	290.90	80876	235.27	3737	42824	52.95
CIGNITITEC	EQ	04-Jun-2020	298.50	299.45	299.45	288.80	289.00	290.00	292.95	6071	17.79	465	3524	58.05
CIMMCO	EQ	04-Jun-2020	14.75	15.00	15.15	14.60	14.95	14.90	14.96	5013	0.75	48	4467	89.11
CINELINE	EQ	04-Jun-2020	21.30	21.30	25.55	20.00	25.55	24.80	24.09	287527	69.27	978	145009	50.43
CINEVISTA	EQ	04-Jun-2020	5.50	5.75	5.75	5.30	5.75	5.75	5.74	3509	0.20	18	3409	97.15
CIPLA	EQ	04-Jun-2020	641.20	643.00	664.80	642.50	663.25	660.55	655.30	10452588	68495.87	185798	2704132	25.87
CKFSL	BZ	04-Jun-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	417665	2.08	89	-	-
CLEDUCATE	EQ	04-Jun-2020	38.80	37.70	39.80	37.70	38.60	39.35	38.93	9147	3.56	197	7057	77.15
CLNINDIA	EQ	04-Jun-2020	362.15	363.00	369.50	357.00	361.55	360.80	363.51	23968	87.12	1745	10726	44.75
CMICABLES	EQ	04-Jun-2020	24.30	25.00	25.50	24.10	24.50	24.50	24.70	29037	7.17	332	20630	71.05
CNOVAPETRO	EQ	04-Jun-2020	5.50	5.30	5.50	5.25	5.25	5.25	5.26	2615	0.14	22	2614	99.96
COALINDIA	EQ	04-Jun-2020	141.70	141.00	142.60	139.35	140.60	140.25	140.56	6295322	8848.69	47936	1678756	26.67
COCHINSHIP	EQ	04-Jun-2020	239.25	240.00	244.50	236.25	239.40	239.90	239.60	392938	941.47	8311	184838	47.04
COLPAL	EQ	04-Jun-2020	1363.10	1370.00	1379.00	1340.60	1350.00	1347.35	1356.41	769580	10438.64	35738	234553	30.48
COMPINFO	EQ	04-Jun-2020	10.20	11.10	11.20	10.40	11.20	11.20	10.88	135234	14.72	318	68831	50.90
COMPUSOFT	EQ	04-Jun-2020	9.35	9.80	9.80	9.40	9.40	9.55	9.66	215512	20.82	993	157453	73.06
CONCOR	EQ	04-Jun-2020	389.50	391.00	396.80	385.65	390.00	390.40	390.60	2284389	8922.73	37841	1228887	53.79
CONFIPET	EQ	04-Jun-2020	18.90	19.00	19.05	17.90	18.25	18.25	18.25	224157	40.92	908	157811	70.40
CONSOFINVT	EQ	04-Jun-2020	27.75	27.70	28.95	26.60	27.00	27.45	27.47	3402	0.93	23	2392	70.31
CONTI	SM	04-Jun-2020	13.45	12.80	12.80	12.80	12.80	12.80	12.80	3333	0.43	1	3333	100.00
CONTROLPR	EQ	04-Jun-2020	198.60	200.00	200.35	197.50	199.00	198.90	199.32	4456	8.88	145	3687	82.74
CORALFINAC	EQ	04-Jun-2020	14.25	14.40	14.45	13.40	14.00	14.00	13.67	8126	1.11	87	6964	85.70
CORDSCABLE	EQ	04-Jun-2020	33.00	33.90	34.00	31.35	31.40	31.40	31.96	11981	3.83	275	9455	78.92
COROMANDEL	EQ	04-Jun-2020	634.05	634.00	647.40	628.50	640.60	638.10	639.01	330503	2111.95	13531	150926	45.67
COSMOFILMS	EQ	04-Jun-2020	301.70	303.90	311.00	284.90	297.40	296.10	301.82	152448	460.12	4991	79154	51.92
COUNCODOS	EQ	04-Jun-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.07	36137	0.39	31	30461	84.29
COX&KINGS	BZ	04-Jun-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	1586658	15.85	602	-	-
CPSEETF	EQ	04-Jun-2020	17.58	17.55	17.75	17.37	17.63	17.60	17.50	2646371	462.99	26505	2233049	84.38
CREATIVE	EQ	04-Jun-2020	71.30	72.00	72.00	72.00	72.00	72.00	72.00	60	0.04	2	60	100.00
CREDITACC	EQ	04-Jun-2020	450.45	472.95	472.95	472.95	472.95	472.95	472.95	151868	718.26	1115	109620	72.18
CREST	EQ	04-Jun-2020	58.20	59.35	61.10	56.05	61.10	59.55	58.69	8944	5.25	124	4903	54.82
CRISIL	EQ	04-Jun-2020	1417.60	1424.70	1476.00	1420.40	1472.00	1466.80	1432.88	261969	3753.71	3721	244353	93.28
CROMPTON	EQ	04-Jun-2020	238.90	239.90	240.05	227.15	229.95	229.50	231.95	484416	1123.60	19621	269884	55.71
CSBBANK	EQ	04-Jun-2020	135.95	136.45	136.85	133.15	135.35	135.15	135.22	74436	100.65	2338	36214	48.65
CTE	EQ	04-Jun-2020	17.60	18.45	18.45	18.45	18.45	18.45	18.45	16199	2.99	32	16199	100.00
CUB	EQ	04-Jun-2020	144.60	144.00	146.65	136.35	136.90	137.55	141.19	961556	1357.63	20390	554082	57.62
CUBEXTUB	EQ	04-Jun-2020	10.60	10.25	10.85	10.10	10.10	10.15	10.20	3105	0.32	26	2993	96.39
CUMMINSIND	EQ	04-Jun-2020	380.00	379.00	385.85	374.60	378.85	378.55	379.54	636163	2414.52	15173	91354	14.36
CUPID	EQ	04-Jun-2020	168.40	168.45	169.80	165.00	166.20	166.30	167.66	30753	51.56	949	16512	53.69
CYBERTECH	EQ	04-Jun-2020	43.85	43.80	47.40	42.80	47.05	47.00	45.34	59374	26.92	714	37809	63.68
CYIENT	EQ	04-Jun-2020	209.30	210.00	213.90	207.05	213.35	212.35	209.91	560629	1176.80	13488	373737	66.66
DAAWAT	EQ	04-Jun-2020	28.00	28.30	28.45	27.15	27.95	27.90	27.74	1403763	389.46	5656	798724	56.90
DABUR	EQ	04-Jun-2020	463.35	465.00	469.45	458.00	462.85	462.55	461.01	2631672	12132.35	50100	1194467	45.39
DALBHARAT	EQ	04-Jun-2020	565.85	560.00	577.35	552.05	561.35	562.60	564.23	126412	713.26	6832	68296	54.03
DALMIASUG	EQ	04-Jun-2020	71.20	73.80	74.75	71.65	74.75	74.45	73.43	140734	103.34	1772	65562	46.59
DAMODARIND	EQ	04-Jun-2020	21.50	22.45	22.90	20.10	21.10	21.10	20.88	10813	2.26	59	6847	63.32
DANGEE	SM	04-Jun-2020	71.00	73.00	73.00	73.00	73.00	73.00	73.00	800	0.58	1	800	100.00
DATAMATICS	EQ	04-Jun-2020	50.30	50.30	51.30	49.55	51.25	51.05	50.64	21076	10.67	290	18288	86.77
DBCORP	EQ	04-Jun-2020	71.95	75.90	75.90	72.25	75.10	74.80	74.20	601697	446.49	4753	287921	47.85
DBL	EQ	04-Jun-2020	281.90	283.80	284.95	271.20	273.50	275.05	276.55	149259	412.78	4793	55277	37.03
DBREALTY	EQ	04-Jun-2020	7.45	7.80	7.80	7.75	7.80	7.80	7.79	379278	29.56	640	318550	83.99
DBSTOCKBRO	EQ	04-Jun-2020	8.05	7.85	8.40	7.65	7.65	7.65	7.83	223	0.02	6	211	94.62
DCAL	EQ	04-Jun-2020	70.10	71.00	73.60	67.60	73.60	73.60	71.58	1062589	760.64	6765	559663	52.67
DCBBANK	EQ	04-Jun-2020	68.50	68.50	69.70	66.40	67.90	68.10	68.19	3463797	2362.00	17927	1229275	35.49
DCM	EQ	04-Jun-2020	18.30	19.20	19.20	17.65	18.00	18.00	18.44	9246	1.71	141	2637	28.52
DCMNVL	EQ	04-Jun-2020	25.65	25.55	25.80	23.65	23.65	24.05	24.79	5139	1.27	67	3160	61.49
DCMSHRIRAM	EQ	04-Jun-2020	298.45	298.45	298.45	281.00	291.70	292.65	289.16	201259	581.97	8383	92745	46.08
DCW	EQ	04-Jun-2020	10.75	10.80	11.00	10.55	10.70	10.65	10.75	261199	28.07	587	134386	51.45
DECCANCE	EQ	04-Jun-2020	242.05	244.95	245.00	235.35	238.00	238.15	238.89	9280	22.17	404	5523	59.52
DEEPAKFERT	EQ	04-Jun-2020	103.75	103.75	104.70	101.00	102.35	102.35	102.61	495421	508.37	4072	167534	33.82
DEEPAKNTR	EQ	04-Jun-2020	491.05	493.50	494.40	482.20	486.20	485.60	487.73	540201	2634.73	19471	239825	44.40
DEEPIND	EQ	04-Jun-2020	69.15	69.30	78.30	67.10	75.20	75.35	74.92	369700	276.98	3717	107442	29.06
DELTACORP	EQ	04-Jun-2020	98.45	98.40	100.30	94.25	97.15	97.25	97.11	5551574	5391.22	36227	2981800	53.71
DELTAMAGNT	EQ	04-Jun-2020	21.15	20.55	22.20	20.55	22.20	22.20	21.98	9721	2.14	98	8598	88.45
DEN	EQ	04-Jun-2020	52.15	52.15	52.95	51.05	51.20	51.75	51.66	33569	17.34	539	17377	51.77
DENORA	EQ	04-Jun-2020	195.70	205.45	205.45	205.45	205.45	205.45	205.45	2727	5.60	49	2727	100.00
DFMFOODS	EQ	04-Jun-2020	215.10	217.75	229.00	215.85	219.00	218.70	222.46	101754	226.36	2568	49114	48.27
DGCONTENT	EQ	04-Jun-2020	5.15	5.35	5.40	5.00	5.15	5.00	5.08	14578	0.74	47	12295	84.34
DHAMPURSUG	EQ	04-Jun-2020	103.15	105.40	108.30	104.00	108.30	108.20	105.98	2294310	2431.62	13785	915816	39.92
DHANBANK	EQ	04-Jun-2020	10.70	10.75	11.10	10.65	10.75	10.70	10.85	939128	101.85	1456	609434	64.89
DHANUKA	EQ	04-Jun-2020	578.50	577.95	579.00	560.70	575.00	576.15	571.66	20793	118.87	2318	9828	47.27
DHARSUGAR	BE	04-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	1404	0.07	10	-	-
DHFL	EQ	04-Jun-2020	12.65	12.80	13.25	12.65	13.25	13.25	13.18	1890039	249.04	3378	1446788	76.55
DHFL	NC	04-Jun-2020	240.00	239.99	240.00	239.99	240.00	240.00	240.00	133	0.32	3	133	100.00
DHFL	NP	04-Jun-2020	229.95	225.00	225.00	219.00	220.00	220.00	219.83	1959	4.31	24	1500	76.57
DHFL	NQ	04-Jun-2020	224.29	210.00	222.80	210.00	222.80	222.80	211.16	110	0.23	3	100	90.91
DHFL	NS	04-Jun-2020	206.50	207.26	207.26	207.26	207.26	207.26	207.26	190	0.39	7	190	100.00
DHFL	NX	04-Jun-2020	236.00	210.00	210.00	210.00	210.00	210.00	210.00	20	0.04	1	20	100.00
DHFL	NY	04-Jun-2020	208.01	210.00	226.80	203.58	226.80	210.64	210.65	16	0.03	3	16	100.00
DHFL	Y1	04-Jun-2020	208.80	210.00	210.00	210.00	210.00	210.00	210.00	564	1.18	4	564	100.00
DHUNINV	EQ	04-Jun-2020	167.90	172.35	175.30	163.20	166.55	166.35	165.85	1464	2.43	153	1152	78.69
DIAMONDYD	EQ	04-Jun-2020	621.15	623.20	663.00	602.70	610.00	614.65	636.59	107623	685.12	6102	23946	22.25
DIAPOWER	BZ	04-Jun-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	23263	0.17	31	-	-
DICIND	EQ	04-Jun-2020	339.30	335.00	345.00	321.50	326.70	328.55	329.64	4391	14.47	324	2306	52.52
DIGISPICE	BE	04-Jun-2020	8.50	8.50	8.90	8.50	8.90	8.90	8.90	14776	1.31	69	-	-
DIGJAMLTD	BZ	04-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1189	0.02	7	-	-
DISHTV	EQ	04-Jun-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	1414216	71.42	1233	1414216	100.00
DIVISLAB	EQ	04-Jun-2020	2382.20	2392.00	2439.00	2385.00	2420.95	2421.15	2419.06	704299	17037.41	44439	277142	39.35
DIXON	EQ	04-Jun-2020	5384.95	5420.00	5460.00	5145.00	5174.00	5180.55	5267.74	64629	3404.49	15403	28268	43.74
DLF	EQ	04-Jun-2020	156.00	153.05	158.30	152.65	155.85	156.35	155.74	11047021	17204.45	91555	1897745	17.18
DLINKINDIA	EQ	04-Jun-2020	78.40	78.20	79.95	77.20	78.80	78.50	78.40	52110	40.85	1164	22845	43.84
DMART	EQ	04-Jun-2020	2349.30	2362.00	2434.00	2311.30	2427.00	2414.20	2384.84	363347	8665.25	54176	245293	67.51
DNAMEDIA	EQ	04-Jun-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.43	85631	0.37	60	72463	84.62
DOLAT	EQ	04-Jun-2020	42.85	43.85	43.85	40.80	43.00	43.20	42.56	85310	36.31	815	68294	80.05
DOLLAR	EQ	04-Jun-2020	122.70	125.60	128.75	122.70	125.00	125.20	125.84	143326	180.36	2480	74402	51.91
DONEAR	EQ	04-Jun-2020	27.35	26.85	29.75	26.50	27.85	27.80	27.93	172110	48.07	1158	63274	36.76
DPSCLTD	EQ	04-Jun-2020	7.60	7.60	9.05	7.55	8.00	8.40	8.06	70228	5.66	163	63655	90.64
DPWIRES	BE	04-Jun-2020	57.95	55.10	60.50	55.10	59.00	58.10	57.51	9057	5.21	131	-	-
DQE	EQ	04-Jun-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	63735	0.73	97	60233	94.51
DREDGECORP	EQ	04-Jun-2020	230.60	231.85	232.50	224.15	226.90	225.20	227.23	102505	232.93	2268	42940	41.89
DRREDDY	EQ	04-Jun-2020	3962.40	3959.90	4057.00	3956.65	3995.35	3998.90	4011.99	1199450	48121.80	83021	205936	17.17
DSML	SM	04-Jun-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	6000	0.22	1	6000	100.00
DSSL	EQ	04-Jun-2020	17.65	18.05	18.05	17.50	18.00	17.70	17.76	1734	0.31	13	1507	86.91
DTIL	EQ	04-Jun-2020	150.50	149.55	152.55	141.95	149.50	148.90	149.89	1146	1.72	77	562	49.04
DUCON	EQ	04-Jun-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	25950	1.12	16	25950	100.00
DVL	EQ	04-Jun-2020	51.70	51.00	58.95	49.55	54.90	54.55	54.35	23289	12.66	582	11199	48.09
DWARKESH	EQ	04-Jun-2020	18.55	19.15	19.45	18.75	19.40	19.30	19.09	1330448	253.94	2475	819164	61.57
DYNAMATECH	EQ	04-Jun-2020	510.65	510.65	521.00	501.20	506.50	505.35	507.46	2902	14.73	180	2232	76.91
DYNPRO	EQ	04-Jun-2020	113.00	116.85	119.25	114.00	116.70	117.95	117.40	75154	88.23	1164	33720	44.87
EASUNREYRL	BZ	04-Jun-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.68	29747	0.50	21	-	-
EBBETF0423	EQ	04-Jun-2020	1052.15	1051.01	1053.02	1051.00	1053.02	1052.99	1052.28	6396	67.30	87	5194	81.21
EBBETF0430	EQ	04-Jun-2020	1064.41	1069.00	1069.49	1064.20	1068.99	1068.94	1068.13	21741	232.22	132	19439	89.41
EBIXFOREX	EQ	04-Jun-2020	407.85	428.00	428.00	397.00	408.00	403.45	404.88	2121	8.59	178	1212	57.14
EC2RG	MF	04-Jun-2020	5.92	6.34	6.34	6.34	6.34	6.34	6.34	3307000	209.66	2	3307000	100.00
ECLERX	EQ	04-Jun-2020	419.95	423.80	430.00	413.00	415.00	414.90	420.49	79052	332.40	5810	46016	58.21
ECLFINANCE	NF	04-Jun-2020	929.00	929.00	938.00	920.00	935.00	935.00	933.20	730	6.81	26	685	93.84
ECLFINANCE	NG	04-Jun-2020	825.00	820.00	830.00	815.00	825.00	825.00	825.01	260	2.15	19	252	96.92
ECLFINANCE	NH	04-Jun-2020	958.00	925.00	925.00	925.00	925.00	925.00	925.00	50	0.46	1	50	100.00
ECLFINANCE	NI	04-Jun-2020	810.00	840.00	875.00	825.00	825.00	826.95	841.71	170	1.43	12	164	96.47
ECLFINANCE	NJ	04-Jun-2020	715.00	729.00	739.00	729.00	736.00	729.61	732.19	607	4.44	26	600	98.85
ECLFINANCE	NK	04-Jun-2020	757.94	757.00	775.00	755.80	775.00	774.98	763.95	190	1.45	9	190	100.00
ECLFINANCE	NM	04-Jun-2020	898.00	898.00	898.00	898.00	898.00	898.00	898.00	25	0.22	5	25	100.00
ECLFINANCE	NN	04-Jun-2020	855.10	899.00	899.00	855.10	855.10	859.49	859.49	10	0.09	2	10	100.00
ECLFINANCE	NO	04-Jun-2020	885.00	918.00	918.00	872.00	872.00	872.00	887.43	226	2.01	8	196	86.73
ECLFINANCE	NR	04-Jun-2020	904.80	913.99	913.99	902.29	905.00	904.05	905.44	393	3.56	20	363	92.37
ECLFINANCE	NS	04-Jun-2020	860.00	874.99	874.99	845.00	845.00	845.00	846.58	201	1.70	7	200	99.50
EDELWEISS	EQ	04-Jun-2020	46.05	45.60	46.80	44.50	44.90	44.90	45.35	736462	334.01	4307	549668	74.64
EDL	BZ	04-Jun-2020	4.80	5.00	5.00	4.65	5.00	5.00	4.91	5050	0.25	10	-	-
EDUCOMP	BZ	04-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	18613	0.87	34	-	-
EHFLNCD	N6	04-Jun-2020	634.30	644.99	665.78	640.00	665.78	664.46	647.89	630	4.08	26	552	87.62
EICHERMOT	EQ	04-Jun-2020	17542.85	17475.00	17700.00	17054.80	17284.65	17272.95	17358.55	303786	52732.83	63294	24814	8.17
EIDPARRY	EQ	04-Jun-2020	206.25	215.20	217.00	212.10	213.50	214.00	214.42	867354	1859.80	12212	202737	23.37
EIFFL	SM	04-Jun-2020	77.00	77.00	77.25	76.75	77.25	77.25	77.00	3200	2.46	3	3200	100.00
EIHAHOTELS	EQ	04-Jun-2020	242.15	246.00	246.00	233.20	235.00	236.95	237.11	9210	21.84	444	4756	51.64
EIHOTEL	EQ	04-Jun-2020	74.55	74.55	74.85	71.00	72.80	72.50	72.58	340139	246.87	2715	184064	54.11
EIMCOELECO	EQ	04-Jun-2020	252.00	252.50	259.80	245.00	250.00	250.10	250.76	1021	2.56	54	632	61.90
EKC	EQ	04-Jun-2020	15.05	15.35	15.45	14.65	14.65	14.80	15.10	35560	5.37	232	25349	71.29
ELECON	EQ	04-Jun-2020	21.65	21.40	21.95	20.50	20.90	20.80	21.08	99891	21.06	1158	62157	62.22
ELECTCAST	EQ	04-Jun-2020	10.10	10.10	10.45	9.95	10.25	10.30	10.13	305399	30.93	687	213761	69.99
ELECTHERM	EQ	04-Jun-2020	129.40	135.00	142.00	118.20	132.20	132.85	131.98	169055	223.13	3782	67599	39.99
ELGIEQUIP	EQ	04-Jun-2020	151.40	157.40	157.40	149.50	151.35	151.60	152.83	32596	49.82	896	17078	52.39
ELGIRUBCO	EQ	04-Jun-2020	15.25	15.45	15.75	14.40	14.90	14.95	14.96	29653	4.44	187	21529	72.60
EMAMILTD	EQ	04-Jun-2020	189.80	191.00	191.80	185.60	185.80	186.15	187.72	312629	586.88	14640	183359	58.65
EMAMIPAP	EQ	04-Jun-2020	74.55	74.55	76.35	72.25	74.30	73.60	74.25	6342	4.71	166	3251	51.26
EMAMIREAL	EQ	04-Jun-2020	31.15	32.70	32.70	31.00	32.70	32.70	32.59	36666	11.95	140	22870	62.37
EMBASSY	RR	04-Jun-2020	355.19	359.00	371.00	358.00	368.50	369.46	367.50	453800	1667.70	1585	363000	79.99
EMCO	BZ	04-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	17654	0.21	11	-	-
EMKAY	EQ	04-Jun-2020	39.15	39.15	41.05	38.10	39.50	39.15	39.61	10390	4.12	120	7048	67.83
EMMBI	EQ	04-Jun-2020	61.95	63.00	63.00	59.00	60.20	60.25	60.22	10654	6.42	188	7592	71.26
EMOFSR1RDP	MF	04-Jun-2020	8.05	8.30	8.30	8.30	8.30	8.30	8.30	2500	0.21	2	2500	100.00
EMOFSR1RGG	MF	04-Jun-2020	8.29	7.96	8.30	7.96	8.30	8.30	8.21	11220	0.92	4	8235	73.40
ENDURANCE	EQ	04-Jun-2020	802.40	807.95	808.90	775.00	787.00	786.15	790.34	70766	559.29	7804	36553	51.65
ENERGYDEV	EQ	04-Jun-2020	5.95	6.20	6.20	5.70	5.70	5.70	5.88	52050	3.06	110	38565	74.09
ENGINERSIN	EQ	04-Jun-2020	70.40	70.45	72.55	70.00	71.50	71.45	71.11	1627155	1157.08	10185	695119	42.72
ENIL	EQ	04-Jun-2020	155.50	162.00	162.00	147.75	150.80	149.15	149.74	11056	16.55	284	7593	68.68
EQ30	EQ	04-Jun-2020	303.00	303.00	303.00	281.10	302.95	302.95	301.85	41	0.12	7	39	95.12
EQUITAS	EQ	04-Jun-2020	48.60	48.20	49.25	46.30	46.80	46.70	47.48	12439907	5906.37	31341	2013224	16.18
ERFLNCDI	N2	04-Jun-2020	832.82	835.00	839.90	825.00	825.00	827.62	829.86	2157	17.90	91	1882	87.25
ERFLNCDI	N4	04-Jun-2020	770.00	789.00	839.00	690.50	835.00	835.00	811.13	44	0.36	5	26	59.09
ERFLNCDI	N5	04-Jun-2020	699.00	691.01	700.00	691.01	695.00	695.00	695.42	240	1.67	4	240	100.00
ERIS	EQ	04-Jun-2020	520.05	519.00	524.70	498.10	499.10	499.80	504.35	60926	307.28	4097	23587	38.71
EROSMEDIA	EQ	04-Jun-2020	16.60	16.65	17.40	16.00	17.40	17.15	16.93	741845	125.61	1663	477996	64.43
ESABINDIA	EQ	04-Jun-2020	1431.45	1429.00	1444.75	1415.70	1440.50	1436.10	1427.85	6412	91.55	989	3631	56.63
ESCORTS	EQ	04-Jun-2020	972.45	976.00	988.80	962.00	977.30	976.55	976.34	2490404	24314.74	58306	456797	18.34
ESSARSHPNG	EQ	04-Jun-2020	7.70	7.50	8.05	7.50	8.05	8.05	7.92	43097	3.41	158	26965	62.57
ESSELPACK	EQ	04-Jun-2020	179.70	181.60	183.15	174.40	176.75	177.10	177.11	79690	141.14	1480	58490	73.40
ESTER	EQ	04-Jun-2020	32.65	33.70	34.00	31.80	32.70	32.45	32.81	59235	19.44	387	37851	63.90
EUROCERA	BZ	04-Jun-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.52	4805	0.03	7	-	-
EVEREADY	EQ	04-Jun-2020	69.90	69.90	73.35	69.60	73.00	72.85	72.66	250818	182.24	2049	187229	74.65
EVERESTIND	EQ	04-Jun-2020	187.75	188.00	192.00	185.00	186.75	187.25	188.00	102978	193.60	3285	37400	36.32
EXCELINDUS	EQ	04-Jun-2020	632.90	636.00	637.00	621.05	629.85	626.30	627.75	8707	54.66	921	4981	57.21
EXIDEIND	EQ	04-Jun-2020	169.00	169.80	172.00	165.65	171.00	171.35	168.93	2476908	4184.19	30411	541541	21.86
EXPLEOSOL	EQ	04-Jun-2020	209.60	220.05	220.05	220.05	220.05	220.05	220.05	4204	9.25	31	4204	100.00
FACT	EQ	04-Jun-2020	43.45	43.25	43.25	41.50	41.80	41.85	42.25	149272	63.07	1159	79185	53.05
FAIRCHEM	EQ	04-Jun-2020	480.80	483.20	494.35	472.35	480.00	482.60	483.10	12592	60.83	835	4234	33.62
FCL	EQ	04-Jun-2020	26.85	27.40	27.45	26.30	27.05	26.80	26.80	151550	40.61	1052	98300	64.86
FCONSUMER	EQ	04-Jun-2020	9.30	9.30	9.30	8.85	8.95	8.90	8.96	5540358	496.38	6831	3101033	55.97
FCSSOFT	EQ	04-Jun-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.28	15156232	41.89	747	5941637	39.20
FDC	EQ	04-Jun-2020	249.00	248.85	252.10	245.00	248.45	246.80	247.51	217047	537.20	5043	38309	17.65
FEDERALBNK	EQ	04-Jun-2020	47.10	47.00	48.00	45.30	45.90	45.65	46.46	38527565	17898.82	73796	8348815	21.67
FEL	EQ	04-Jun-2020	11.70	12.25	12.25	12.25	12.25	12.25	12.25	472652	57.90	313	471651	99.79
FELDVR	EQ	04-Jun-2020	12.60	13.10	13.10	12.50	13.10	13.00	12.85	26090	3.35	118	24041	92.15
FELIX	SM	04-Jun-2020	12.00	11.40	11.40	11.40	11.40	11.40	11.40	4000	0.46	1	4000	100.00
FIEMIND	EQ	04-Jun-2020	295.35	297.90	297.90	290.25	295.00	293.70	293.46	13238	38.85	550	8742	66.04
FILATEX	EQ	04-Jun-2020	30.60	30.75	30.90	29.90	30.00	30.25	30.42	66367	20.19	328	37730	56.85
FINCABLES	EQ	04-Jun-2020	246.05	258.25	258.35	240.00	253.80	255.70	254.98	319309	814.17	7376	188913	59.16
FINEORG	EQ	04-Jun-2020	2066.65	2079.00	2121.00	2005.55	2053.00	2053.55	2060.19	29547	608.72	2385	20672	69.96
FINPIPE	EQ	04-Jun-2020	471.20	469.90	469.90	455.45	459.85	459.20	460.90	26050	120.06	1707	16035	61.55
FLEXITUFF	EQ	04-Jun-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	860	0.04	5	860	100.00
FLFL	EQ	04-Jun-2020	146.85	149.80	149.80	139.55	141.50	140.45	142.16	140422	199.62	1943	102689	73.13
FLUOROCHEM	EQ	04-Jun-2020	313.85	324.00	329.00	315.00	328.00	324.55	322.63	20252	65.34	480	11356	56.07
FMGOETZE	EQ	04-Jun-2020	445.50	435.00	443.95	433.00	436.80	436.55	437.32	2213	9.68	233	1852	83.69
FMNL	EQ	04-Jun-2020	17.00	17.00	17.00	16.35	16.55	16.60	16.74	7351	1.23	82	4696	63.88
FORCEMOT	EQ	04-Jun-2020	876.30	877.80	885.00	854.50	862.00	862.50	867.85	29025	251.89	2027	10460	36.04
FORTIS	EQ	04-Jun-2020	117.65	117.65	118.65	116.10	117.05	116.75	116.98	612869	716.93	5326	370615	60.47
FOSECOIND	EQ	04-Jun-2020	1066.30	1075.75	1088.40	1055.40	1063.40	1063.20	1066.32	440	4.69	80	275	62.50
FRETAIL	EQ	04-Jun-2020	98.10	103.00	103.00	93.65	96.50	96.10	98.96	7169107	7094.78	35581	4595105	64.10
FSC	EQ	04-Jun-2020	140.00	143.25	143.25	133.00	133.45	133.20	134.11	41229	55.29	981	29356	71.20
FSL	EQ	04-Jun-2020	36.45	36.05	36.45	34.75	35.10	35.20	35.34	1432380	506.21	5040	576707	40.26
GABRIEL	EQ	04-Jun-2020	79.30	79.90	81.00	76.00	77.90	77.30	77.75	66829	51.96	1058	45565	68.18
GAEL	EQ	04-Jun-2020	120.10	120.80	121.50	117.00	117.70	117.35	118.30	30600	36.20	853	17390	56.83
GAIL	EQ	04-Jun-2020	96.35	97.00	98.80	96.05	97.10	97.25	97.52	16263385	15859.68	139306	4315279	26.53
GAL	EQ	04-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	4112	0.08	9	4112	100.00
GALAXYSURF	EQ	04-Jun-2020	1340.15	1365.00	1365.00	1300.00	1333.95	1327.10	1321.64	12163	160.75	2790	6025	49.54
GALLANTT	EQ	04-Jun-2020	27.05	26.05	28.40	25.65	27.50	27.35	27.13	8118	2.20	543	2978	36.68
GALLISPAT	EQ	04-Jun-2020	25.20	25.50	25.75	24.50	24.50	25.00	25.09	12671	3.18	91	10724	84.63
GAMMNINFRA	EQ	04-Jun-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	3200622	15.50	441	1701692	53.17
GANDHITUBE	EQ	04-Jun-2020	166.40	171.90	180.00	165.10	169.85	168.85	171.86	12243	21.04	454	7463	60.96
GANECOS	EQ	04-Jun-2020	177.65	177.65	184.35	175.95	182.00	180.05	178.41	3555	6.34	149	2499	70.30
GANESHHOUC	EQ	04-Jun-2020	21.75	21.05	23.30	21.05	23.10	22.90	22.56	31796	7.17	250	22006	69.21
GANGESSECU	EQ	04-Jun-2020	24.80	26.65	26.65	24.00	25.00	25.00	24.85	10388	2.58	29	8633	83.11
GARDENSILK	EQ	04-Jun-2020	7.20	7.55	7.55	7.20	7.55	7.55	7.45	50884	3.79	127	44905	88.25
GARFIBRES	EQ	04-Jun-2020	1394.05	1417.00	1417.50	1360.00	1367.90	1364.65	1386.50	4240	58.79	522	3145	74.17
GATI	EQ	04-Jun-2020	41.60	41.60	42.00	38.85	40.45	40.50	40.26	309052	124.43	2652	165482	53.55
GAYAPROJ	BE	04-Jun-2020	15.45	16.20	16.20	14.70	14.70	14.70	15.33	639213	97.96	1116	-	-
GBGLOBAL	BE	04-Jun-2020	4.35	4.15	4.40	4.15	4.15	4.15	4.16	11404	0.47	27	-	-
GDL	EQ	04-Jun-2020	82.50	83.50	84.00	81.30	81.80	81.95	82.28	85454	70.31	1774	65918	77.14
GEECEE	EQ	04-Jun-2020	66.40	69.90	79.65	69.00	79.65	79.65	76.69	185569	142.31	2444	65505	35.30
GEEKAYWIRE	EQ	04-Jun-2020	59.95	59.00	65.00	58.35	62.55	62.15	61.03	8972	5.48	93	6557	73.08
GENESYS	EQ	04-Jun-2020	29.55	29.55	31.00	29.00	30.00	30.10	30.37	35461	10.77	329	24319	68.58
GENUSPAPER	EQ	04-Jun-2020	5.65	5.80	5.80	5.10	5.30	5.15	5.22	602302	31.45	820	453279	75.26
GENUSPOWER	EQ	04-Jun-2020	17.75	17.80	17.80	16.75	17.35	17.10	17.18	123453	21.21	848	73663	59.67
GEOJITFSL	EQ	04-Jun-2020	21.40	21.50	21.75	20.90	21.00	20.95	21.15	354405	74.97	939	230122	64.93
GEPIL	EQ	04-Jun-2020	397.90	401.05	409.45	400.00	406.00	405.50	404.93	15627	63.28	890	9591	61.37
GESHIP	EQ	04-Jun-2020	214.50	215.80	220.00	210.50	216.45	215.75	215.17	156439	336.61	4561	110983	70.94
GET&D	EQ	04-Jun-2020	65.50	66.95	68.75	65.50	68.75	68.70	67.82	288899	195.92	1760	236675	81.92
GFLLIMITED	EQ	04-Jun-2020	78.15	78.60	82.05	77.85	82.05	81.75	80.41	149408	120.13	882	79811	53.42
GFSTEELS	BE	04-Jun-2020	1.80	1.80	1.85	1.80	1.80	1.80	1.82	1445	0.03	7	-	-
GHCL	EQ	04-Jun-2020	119.05	118.00	123.50	118.00	122.25	121.80	120.27	157889	189.89	2254	102632	65.00
GICHSGFIN	EQ	04-Jun-2020	70.10	70.10	70.70	68.00	68.45	68.45	68.94	161392	111.27	2007	104579	64.80
GICRE	EQ	04-Jun-2020	135.80	135.95	136.85	133.15	133.45	133.65	134.32	71028	95.41	2834	41070	57.82
GILLANDERS	EQ	04-Jun-2020	23.35	22.45	24.50	22.45	24.15	24.15	23.22	1182	0.27	18	682	57.70
GILLETTE	EQ	04-Jun-2020	5040.30	5079.95	5079.95	4911.00	4965.60	4966.45	4977.41	6361	316.61	2182	3793	59.63
GINNIFILA	EQ	04-Jun-2020	8.50	9.20	9.30	7.90	8.30	8.15	8.45	297695	25.15	542	210490	70.71
GIPCL	EQ	04-Jun-2020	58.05	58.80	58.80	57.10	57.30	57.45	57.77	22987	13.28	285	10230	44.50
GKWLIMITED	EQ	04-Jun-2020	462.00	450.00	468.00	444.00	468.00	450.05	449.55	955	4.29	9	868	90.89
GLAXO	EQ	04-Jun-2020	1370.70	1383.95	1390.00	1361.20	1366.00	1372.95	1374.52	24528	337.14	3145	12584	51.30
GLENMARK	EQ	04-Jun-2020	390.15	391.40	403.90	388.50	397.00	395.65	396.98	4296944	17058.05	71369	567701	13.21
GLFL	EQ	04-Jun-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.15	2125	0.02	9	2125	100.00
GLOBAL	SM	04-Jun-2020	98.80	101.90	101.90	101.90	101.90	101.90	101.90	1000	1.02	1	1000	100.00
GLOBALVECT	EQ	04-Jun-2020	51.20	51.90	51.90	49.00	50.70	50.45	50.55	31339	15.84	433	17660	56.35
GLOBUSSPR	EQ	04-Jun-2020	97.55	98.05	100.30	94.60	95.10	95.00	96.14	87183	83.82	1233	45619	52.33
GMBREW	EQ	04-Jun-2020	418.25	438.00	448.95	428.45	441.95	439.00	439.66	1280988	5631.95	24317	203883	15.92
GMDCLTD	EQ	04-Jun-2020	37.85	38.00	38.25	37.10	37.80	37.70	37.72	492659	185.81	2244	291722	59.21
GMMPFAUDLR	EQ	04-Jun-2020	4000.80	4139.30	4240.00	4100.00	4200.00	4167.75	4175.50	92652	3868.68	12536	36055	38.91
GMRINFRA	EQ	04-Jun-2020	19.70	19.60	20.20	19.35	19.45	19.45	19.68	7341199	1444.94	17921	1720170	23.43
GNA	EQ	04-Jun-2020	191.00	190.95	195.90	186.25	188.45	189.55	191.57	69262	132.69	1689	18172	26.24
GNFC	EQ	04-Jun-2020	140.65	140.70	142.90	138.25	139.70	139.75	140.17	779381	1092.45	6892	310220	39.80
GOACARBON	EQ	04-Jun-2020	191.20	192.00	198.15	186.95	195.15	196.45	194.56	30547	59.43	1100	12473	40.83
GOCLCORP	EQ	04-Jun-2020	154.85	154.00	160.00	153.00	160.00	159.20	158.22	3758	5.95	139	2523	67.14
GODFRYPHLP	EQ	04-Jun-2020	999.80	1001.95	1018.95	987.95	1000.00	998.45	1003.60	46194	463.60	4560	15792	34.19
GODHA	SM	04-Jun-2020	28.10	28.20	28.30	28.20	28.30	28.30	28.25	8000	2.26	2	0	0.00
GODREJAGRO	EQ	04-Jun-2020	372.15	373.60	374.50	366.00	371.05	370.90	371.30	213393	792.32	10518	112462	52.70
GODREJCP	EQ	04-Jun-2020	658.70	658.00	670.75	641.40	657.80	655.20	655.64	2220699	14559.76	42825	913954	41.16
GODREJIND	EQ	04-Jun-2020	351.75	350.70	364.75	345.15	358.00	357.50	356.29	453063	1614.21	16131	128093	28.27
GODREJPROP	EQ	04-Jun-2020	832.25	832.00	832.00	784.00	791.30	790.25	804.07	950747	7644.69	49531	197256	20.75
GOENKA	BZ	04-Jun-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	330868	2.32	84	-	-
GOKEX	EQ	04-Jun-2020	33.80	34.40	34.80	33.00	33.30	33.40	33.62	134787	45.32	1176	69059	51.24
GOKUL	EQ	04-Jun-2020	11.35	11.95	11.95	10.35	10.90	10.75	10.86	23476	2.55	130	16630	70.84
GOKULAGRO	EQ	04-Jun-2020	11.85	12.40	12.40	11.90	12.35	12.35	12.26	37367	4.58	221	24561	65.73
GOLDBEES	EQ	04-Jun-2020	40.88	40.72	40.84	40.51	40.83	40.81	40.71	3356699	1366.48	7226	1943456	57.90
GOLDENTOBC	EQ	04-Jun-2020	26.70	27.00	28.00	27.00	28.00	28.00	27.63	5957	1.65	143	4071	68.34
GOLDIAM	EQ	04-Jun-2020	103.45	105.95	109.00	102.25	106.95	106.05	105.38	165971	174.90	2872	94445	56.90
GOLDSHARE	EQ	04-Jun-2020	4239.35	4245.35	4256.70	4227.35	4239.00	4236.75	4240.76	751	31.85	212	475	63.25
GOLDTECH	EQ	04-Jun-2020	9.15	9.50	9.65	8.80	9.10	9.30	9.20	20377	1.87	91	15155	74.37
GOODLUCK	EQ	04-Jun-2020	31.30	32.10	36.00	30.55	34.00	33.55	33.61	108555	36.48	1096	53680	49.45
GPIL	EQ	04-Jun-2020	134.20	138.80	140.70	133.20	133.80	133.80	134.94	125167	168.90	1927	103465	82.66
GPPL	EQ	04-Jun-2020	63.00	62.80	63.95	62.10	62.80	62.65	62.89	186152	117.08	2966	107145	57.56
GPTINFRA	EQ	04-Jun-2020	18.70	18.15	19.25	18.15	19.00	19.00	18.76	4607	0.86	62	3395	73.69
GRANULES	EQ	04-Jun-2020	181.45	182.95	189.00	181.25	183.85	184.70	185.31	3309710	6133.24	29033	1006508	30.41
GRAPHITE	EQ	04-Jun-2020	195.60	195.50	204.00	193.45	201.30	202.40	199.68	845088	1687.46	13548	296129	35.04
GRASIM	EQ	04-Jun-2020	597.80	597.00	611.00	582.85	605.00	605.10	595.49	1644045	9790.20	35797	257075	15.64
GRAVITA	EQ	04-Jun-2020	36.90	37.45	37.50	36.30	37.05	36.90	36.80	21392	7.87	219	12718	59.45
GREAVESCOT	EQ	04-Jun-2020	78.70	80.70	82.60	78.00	82.60	81.85	80.38	988664	794.71	9522	577441	58.41
GREENLAM	EQ	04-Jun-2020	599.70	594.00	610.00	576.00	577.90	577.55	584.87	2302	13.46	156	1796	78.02
GREENPANEL	EQ	04-Jun-2020	28.90	30.30	30.30	28.90	30.30	30.25	29.86	106950	31.94	592	76547	71.57
GREENPLY	EQ	04-Jun-2020	86.95	86.90	87.95	83.60	84.65	84.95	85.48	154100	131.72	2060	94963	61.62
GREENPOWER	EQ	04-Jun-2020	2.25	2.35	2.35	2.20	2.35	2.35	2.33	323642	7.54	211	266061	82.21
GRINDWELL	EQ	04-Jun-2020	515.70	515.70	517.85	503.00	504.00	503.80	507.37	13117	66.55	1984	8300	63.28
GROBTEA	EQ	04-Jun-2020	333.10	335.75	349.75	328.50	335.00	335.00	344.04	260	0.89	56	220	84.62
GRPLTD	EQ	04-Jun-2020	602.00	614.90	625.00	587.10	600.00	598.90	595.02	1259	7.49	80	852	67.67
GRSE	EQ	04-Jun-2020	148.55	149.05	151.95	145.65	148.50	149.15	149.03	169709	252.92	3841	73102	43.07
GSCLCEMENT	EQ	04-Jun-2020	25.00	24.90	25.30	23.90	24.25	24.30	24.40	98207	23.97	545	71188	72.49
GSFC	EQ	04-Jun-2020	46.45	47.45	48.45	46.20	47.50	47.55	47.26	887003	419.18	4772	532275	60.01
GSPL	EQ	04-Jun-2020	212.85	213.95	218.50	210.00	212.05	211.15	213.16	317237	676.22	25240	173069	54.56
GSS	EQ	04-Jun-2020	23.25	24.40	24.40	23.90	24.40	24.40	24.37	26464	6.45	102	25938	98.01
GTL	BE	04-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	23048	0.29	18	-	-
GTLINFRA	EQ	04-Jun-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	7176459	39.47	627	6876458	95.82
GTNIND	EQ	04-Jun-2020	6.55	6.85	6.85	6.35	6.85	6.85	6.65	3647	0.24	38	3071	84.21
GTNTEX	EQ	04-Jun-2020	5.50	5.50	5.70	5.50	5.70	5.70	5.64	9194	0.52	26	9194	100.00
GTPL	EQ	04-Jun-2020	48.70	50.00	51.10	49.00	51.10	51.10	50.50	80028	40.42	759	56073	70.07
GUFICBIO	EQ	04-Jun-2020	63.10	63.50	64.95	62.00	63.30	63.25	63.56	68502	43.54	1182	38582	56.32
GUJALKALI	EQ	04-Jun-2020	329.45	329.95	334.00	320.30	325.00	324.20	326.91	61762	201.91	2312	33478	54.20
GUJAPOLLO	EQ	04-Jun-2020	155.15	157.80	157.80	152.05	156.00	156.30	155.39	4840	7.52	211	3529	72.91
GUJGASLTD	EQ	04-Jun-2020	268.75	272.90	282.00	271.65	278.35	277.40	276.89	1165964	3228.40	21256	488647	41.91
GUJRAFFIA	BE	04-Jun-2020	9.75	9.75	10.20	9.75	10.20	10.20	9.77	20	0.00	2	-	-
GULFOILLUB	EQ	04-Jun-2020	607.05	605.00	725.00	605.00	680.00	692.15	693.04	129439	897.06	10106	33288	25.72
GULFPETRO	EQ	04-Jun-2020	46.55	46.55	46.80	44.70	45.85	45.65	45.91	26772	12.29	605	16487	61.58
GULPOLY	EQ	04-Jun-2020	28.55	29.45	29.95	28.35	29.95	29.95	28.74	2331942	670.25	209	2328530	99.85
GVKPIL	EQ	04-Jun-2020	3.35	3.35	3.40	3.20	3.25	3.20	3.23	7504007	242.49	5091	4383229	58.41
HAL	EQ	04-Jun-2020	584.30	589.35	609.00	586.00	599.00	598.55	598.16	145511	870.39	7743	46115	31.69
HARITASEAT	EQ	04-Jun-2020	372.85	371.00	378.50	360.10	362.00	362.15	364.60	2000	7.29	151	1525	76.25
HARRMALAYA	EQ	04-Jun-2020	62.65	63.10	63.70	61.75	63.10	63.05	62.76	33866	21.25	561	22678	66.96
HATHWAY	EQ	04-Jun-2020	23.80	23.95	23.95	23.45	23.55	23.60	23.62	421041	99.46	2035	259669	61.67
HATSUN	EQ	04-Jun-2020	537.65	542.00	554.90	531.05	533.00	532.80	539.83	7113	38.40	567	3476	48.87
HAVELLS	EQ	04-Jun-2020	555.35	555.35	570.95	551.35	567.10	567.50	562.46	2720916	15303.94	65312	711889	26.16
HAVISHA	BE	04-Jun-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.57	18005	0.10	18	-	-
HBLPOWER	EQ	04-Jun-2020	12.90	12.90	13.30	12.15	12.90	12.70	12.79	145251	18.57	545	100950	69.50
HCC	EQ	04-Jun-2020	5.05	5.15	5.25	4.80	5.05	5.00	4.94	3622992	179.11	2975	2298057	63.43
HCG	EQ	04-Jun-2020	114.00	116.80	121.70	116.00	119.75	119.40	118.21	2347094	2774.57	3111	1971623	84.00
HCL-INSYS	EQ	04-Jun-2020	6.60	6.90	6.90	6.35	6.90	6.85	6.74	926779	62.50	1748	704326	76.00
HCLTECH	EQ	04-Jun-2020	562.80	565.00	583.70	559.00	580.75	578.95	570.09	5315354	30302.45	157648	2313660	43.53
HDFC	EQ	04-Jun-2020	1835.65	1815.00	1828.40	1759.00	1761.65	1764.30	1780.40	7617538	135622.76	237971	3721623	48.86
HDFCAMC	EQ	04-Jun-2020	2643.70	2640.00	2757.85	2610.10	2743.00	2743.55	2675.86	746529	19976.08	32814	504600	67.59
HDFCBANK	EQ	04-Jun-2020	1022.25	1028.05	1038.95	991.10	995.00	1001.70	1015.67	27139478	275646.75	406454	9199898	33.90
HDFCLIFE	EQ	04-Jun-2020	501.35	521.15	524.95	512.30	517.55	517.60	517.98	11740028	60810.64	147402	4895538	41.70
HDFCMFGETF	EQ	04-Jun-2020	4193.05	4182.50	4191.65	4170.20	4180.00	4183.75	4179.85	17597	735.53	898	15094	85.78
HDFCNIFETF	EQ	04-Jun-2020	1052.45	1054.06	1070.00	1041.95	1060.50	1054.28	1052.07	2017	21.22	186	1650	81.80
HDFCSENETF	EQ	04-Jun-2020	3580.01	3590.00	3590.00	3515.01	3551.00	3551.21	3567.10	150	5.35	66	119	79.33
HDIL	BZ	04-Jun-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.57	1096458	17.22	518	-	-
HEG	EQ	04-Jun-2020	834.20	840.00	875.90	831.80	875.90	875.90	861.69	273709	2358.51	12429	115684	42.27
HEIDELBERG	EQ	04-Jun-2020	171.75	171.70	172.70	165.30	166.20	166.05	168.17	733438	1233.39	12584	413432	56.37
HEOF1100RG	MF	04-Jun-2020	7.69	7.46	7.46	7.46	7.46	7.46	7.46	7500	0.56	10	7500	100.00
HEOF1126RD	MF	04-Jun-2020	7.80	7.60	7.80	7.60	7.80	7.80	7.71	4000	0.31	3	4000	100.00
HERCULES	EQ	04-Jun-2020	70.85	71.05	71.80	69.00	70.00	69.80	70.24	54154	38.04	989	22773	42.05
HERITGFOOD	EQ	04-Jun-2020	236.80	236.80	240.50	236.80	239.00	238.95	238.43	19577	46.68	837	14272	72.90
HEROMOTOCO	EQ	04-Jun-2020	2300.20	2280.00	2341.65	2263.05	2336.00	2329.25	2303.38	1532356	35295.91	74157	256525	16.74
HESTERBIO	EQ	04-Jun-2020	1219.10	1210.00	1299.00	1204.40	1291.00	1281.20	1271.52	34306	436.21	4233	16527	48.18
HEXATRADEX	BE	04-Jun-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	13590	1.57	15	-	-
HEXAWARE	EQ	04-Jun-2020	266.65	267.00	268.95	258.10	259.20	259.50	260.31	858443	2234.58	31877	512804	59.74
HFCL	EQ	04-Jun-2020	11.20	11.30	11.40	10.75	11.10	11.10	11.04	4168742	460.05	4956	1917099	45.99
HGINFRA	EQ	04-Jun-2020	192.15	192.15	215.00	182.55	198.10	198.50	204.33	328750	671.72	7732	85242	25.93
HGS	EQ	04-Jun-2020	586.00	589.90	589.95	575.05	585.00	582.85	583.24	2474	14.43	311	1645	66.49
HHOF1140RG	MF	04-Jun-2020	6.76	6.31	6.31	6.31	6.31	6.31	6.31	1875	0.12	3	1875	100.00
HIKAL	EQ	04-Jun-2020	119.45	118.95	121.65	117.20	118.50	118.60	119.03	67153	79.93	950	46572	69.35
HIL	EQ	04-Jun-2020	1006.25	997.00	1095.05	968.80	1074.00	1078.00	1044.30	60791	634.84	5085	25254	41.54
HILTON	EQ	04-Jun-2020	9.65	9.50	10.00	9.40	9.40	9.55	9.77	5418	0.53	36	5255	96.99
HIMATSEIDE	EQ	04-Jun-2020	48.95	51.35	51.35	50.20	51.35	51.35	51.15	367301	187.87	1353	287237	78.20
HINDALCO	EQ	04-Jun-2020	143.35	143.30	144.65	138.35	143.85	142.65	141.93	11358324	16120.72	61466	1691887	14.90
HINDCOMPOS	EQ	04-Jun-2020	154.10	158.00	159.80	145.00	146.20	149.20	152.91	7991	12.22	358	4533	56.73
HINDCOPPER	EQ	04-Jun-2020	28.75	28.60	29.10	27.80	28.15	28.00	28.41	573166	162.85	2385	275285	48.03
HINDMOTORS	EQ	04-Jun-2020	6.50	6.85	7.15	6.30	7.15	7.15	6.98	1354161	94.50	2216	892320	65.89
HINDNATGLS	EQ	04-Jun-2020	30.60	30.05	31.95	28.60	31.20	31.20	29.87	1410	0.42	29	1200	85.11
HINDOILEXP	EQ	04-Jun-2020	56.50	59.30	59.30	59.30	59.30	59.30	59.30	225308	133.61	470	225308	100.00
HINDPETRO	EQ	04-Jun-2020	197.05	194.30	199.80	193.35	195.00	195.25	196.15	7762445	15225.66	70897	2401143	30.93
HINDUNILVR	EQ	04-Jun-2020	2120.50	2115.00	2132.40	2105.25	2118.00	2120.60	2118.74	3264780	69172.12	149826	1867894	57.21
HINDZINC	EQ	04-Jun-2020	172.80	172.00	172.95	170.00	171.50	171.40	171.54	313234	537.32	6012	131893	42.11
HIRECT	EQ	04-Jun-2020	125.70	124.05	129.80	123.55	125.55	125.05	125.33	7002	8.78	340	4203	60.03
HISARMETAL	EQ	04-Jun-2020	55.75	56.80	57.50	54.00	57.50	56.75	55.74	6083	3.39	133	4449	73.14
HITECH	EQ	04-Jun-2020	83.35	84.00	85.25	80.10	80.45	80.65	82.12	23658	19.43	304	13695	57.89
HITECHCORP	EQ	04-Jun-2020	65.95	63.00	67.95	61.60	67.50	67.50	65.88	661	0.44	31	317	47.96
HITECHGEAR	EQ	04-Jun-2020	97.25	101.75	101.80	92.40	95.00	94.95	95.95	6617	6.35	126	5804	87.71
HLVLTD	EQ	04-Jun-2020	5.50	5.60	5.70	5.15	5.35	5.30	5.33	507579	27.08	689	312667	61.60
HMT	BZ	04-Jun-2020	11.85	11.50	12.40	11.50	12.35	12.35	12.11	2876	0.35	40	-	-
HMVL	EQ	04-Jun-2020	46.00	45.00	47.45	44.50	45.25	46.40	46.03	17150	7.89	234	13834	80.66
HNDFDS	EQ	04-Jun-2020	519.90	544.90	544.90	500.00	518.45	508.35	511.06	2840	14.51	491	1762	62.04
HNGSNGBEES	EQ	04-Jun-2020	346.41	346.41	353.00	340.00	347.00	347.00	351.27	201	0.71	36	189	94.03
HONAUT	EQ	04-Jun-2020	27668.45	27550.00	28500.00	27550.00	28220.05	28199.85	28060.24	3238	908.59	1723	1485	45.86
HONDAPOWER	EQ	04-Jun-2020	888.95	893.00	1045.00	885.65	995.00	999.15	1003.66	120166	1206.06	8889	21054	17.52
HOTELRUGBY	EQ	04-Jun-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1041	0.01	3	1041	100.00
HOVS	EQ	04-Jun-2020	38.75	37.70	39.25	37.65	39.25	39.10	38.61	5754	2.22	69	3944	68.54
HPL	EQ	04-Jun-2020	26.20	27.00	27.50	24.95	25.60	25.50	25.93	86294	22.38	763	59146	68.54
HSCL	EQ	04-Jun-2020	44.50	45.35	46.00	44.55	44.85	44.85	45.25	1279295	578.90	6649	609688	47.66
HSIL	EQ	04-Jun-2020	52.05	51.60	56.70	51.05	53.20	53.00	54.33	1133861	616.08	10164	415320	36.63
HTMEDIA	EQ	04-Jun-2020	12.10	12.25	12.25	11.50	11.50	11.50	11.82	206327	24.39	312	111036	53.82
HUBTOWN	EQ	04-Jun-2020	10.10	10.10	10.60	9.80	10.50	10.35	10.50	20682	2.17	73	18103	87.53
HUDCO	EQ	04-Jun-2020	24.55	24.45	24.90	23.80	24.15	24.05	24.19	1187663	287.27	7398	433072	36.46
HUDCO	N2	04-Jun-2020	1207.50	1209.99	1209.99	1204.40	1207.10	1207.09	1206.72	6293	75.94	49	3819	60.69
HUDCO	N3	04-Jun-2020	1087.99	1068.01	1089.50	1068.00	1075.00	1073.22	1074.43	7482	80.39	77	6183	82.64
HUDCO	N5	04-Jun-2020	1177.04	1185.00	1193.99	1185.00	1193.99	1193.99	1185.85	200	2.37	2	200	100.00
HUDCO	N9	04-Jun-2020	1255.00	1264.70	1264.70	1264.70	1264.70	1264.70	1264.70	35	0.44	1	35	100.00
HUDCO	ND	04-Jun-2020	1294.21	1297.00	1304.99	1297.00	1304.99	1304.99	1300.17	260	3.38	5	157	60.38
HUDCO	NE	04-Jun-2020	1430.00	1431.01	1431.01	1431.00	1431.00	1431.00	1431.00	56	0.80	3	56	100.00
HUSYSLTD	SM	04-Jun-2020	26.25	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
IBMFNIFTY	EQ	04-Jun-2020	108.90	114.00	114.00	104.55	106.51	106.51	108.32	68	0.07	22	32	47.06
IBREALEST	EQ	04-Jun-2020	46.25	46.40	47.40	44.75	45.40	45.65	45.88	1002772	460.11	4743	608790	60.71
IBUCCREDIT	NB	04-Jun-2020	714.00	730.00	730.00	730.00	730.00	730.00	730.00	5	0.04	1	5	100.00
IBUCCREDIT	ND	04-Jun-2020	640.00	690.00	690.00	690.00	690.00	690.00	690.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	04-Jun-2020	128.65	128.65	133.50	125.80	127.90	127.75	129.29	15509760	20053.25	93607	2120794	13.67
IBULHSGFIN	N6	04-Jun-2020	855.00	850.00	850.00	820.00	835.00	835.00	846.25	240	2.03	5	240	100.00
IBULHSGFIN	N8	04-Jun-2020	710.00	740.00	740.00	710.00	710.00	710.00	737.86	56	0.41	4	56	100.00
IBULHSGFIN	NA	04-Jun-2020	579.39	515.60	575.10	515.60	572.60	570.54	562.11	293	1.65	48	202	68.94
IBULISL	EQ	04-Jun-2020	32.85	33.00	33.30	32.35	32.50	32.60	32.74	227596	74.51	1323	158658	69.71
IBVENTURES	E3	04-Jun-2020	26.70	27.80	28.50	25.50	27.65	27.55	27.37	68643	18.79	283	38805	56.53
IBVENTURES	EQ	04-Jun-2020	78.95	80.45	82.85	79.65	82.85	82.70	82.50	1553639	1281.76	8014	737139	47.45
ICEMAKE	SM	04-Jun-2020	36.75	35.50	36.25	35.30	36.25	35.75	35.59	8000	2.85	4	4000	50.00
ICFL	N1	04-Jun-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	10	0.09	2	10	100.00
ICFL	N3	04-Jun-2020	944.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
ICFL	N4	04-Jun-2020	849.00	870.00	870.00	870.00	870.00	870.00	870.00	11	0.10	2	11	100.00
ICFL	N6	04-Jun-2020	930.00	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	2	25	100.00
ICFL	N7	04-Jun-2020	910.00	910.80	910.80	910.80	910.80	910.80	910.80	1	0.01	1	1	100.00
ICICI500	EQ	04-Jun-2020	133.54	134.49	134.99	132.05	132.99	132.99	133.86	3806	5.09	57	2863	75.22
ICICIB22	EQ	04-Jun-2020	25.05	25.05	25.18	24.75	24.90	24.87	24.84	136774	33.97	4774	83484	61.04
ICICIBANK	EQ	04-Jun-2020	356.85	357.00	363.00	345.50	348.20	347.85	352.31	57061955	201034.83	426171	16454349	28.84
ICICIBANKN	EQ	04-Jun-2020	207.71	208.45	212.17	194.75	202.31	202.07	206.89	143691	297.28	848	43515	30.28
ICICIBANKP	EQ	04-Jun-2020	116.43	129.29	129.29	110.00	114.00	112.68	112.84	38578	43.53	323	31109	80.64
ICICIGI	EQ	04-Jun-2020	1271.55	1285.00	1299.00	1251.40	1297.00	1281.80	1268.10	501020	6353.44	48189	318333	63.54
ICICIGOLD	EQ	04-Jun-2020	41.91	41.45	41.98	41.45	41.90	41.83	41.75	156271	65.25	951	144218	92.29
ICICILIQ	EQ	04-Jun-2020	999.99	1000.00	1000.00	999.00	1000.00	999.99	999.99	5513	55.13	47	4180	75.82
ICICILOVOL	EQ	04-Jun-2020	85.92	87.80	89.77	84.00	85.10	85.56	86.54	1591	1.38	176	1141	71.72
ICICIM150	EQ	04-Jun-2020	53.93	54.00	54.00	53.05	54.00	54.00	53.87	3937	2.12	19	2591	65.81
ICICIMCAP	EQ	04-Jun-2020	54.20	54.20	54.29	53.01	53.90	53.87	54.06	4877	2.64	82	3099	63.54
ICICINF100	EQ	04-Jun-2020	110.20	110.00	110.20	109.00	109.90	109.84	109.68	1980	2.17	41	1334	67.37
ICICINIFTY	EQ	04-Jun-2020	105.94	110.20	111.00	104.75	105.11	105.58	105.66	134144	141.73	3851	70283	52.39
ICICINV20	EQ	04-Jun-2020	51.10	51.00	55.00	50.00	51.45	51.44	51.42	2873	1.48	278	1817	63.24
ICICINXT50	EQ	04-Jun-2020	25.01	25.00	25.98	24.50	24.98	24.99	24.95	30493	7.61	153	25423	83.37
ICICIPRULI	EQ	04-Jun-2020	385.00	387.25	392.65	380.15	383.00	382.65	386.99	4448808	17216.30	40633	2821337	63.42
ICICISENSX	EQ	04-Jun-2020	366.65	366.65	370.00	360.10	363.00	363.55	364.90	2169	7.91	161	1414	65.19
ICIL	EQ	04-Jun-2020	29.75	31.20	31.20	31.20	31.20	31.20	31.20	86353	26.94	215	86353	100.00
ICRA	EQ	04-Jun-2020	2580.75	2595.05	2608.15	2560.35	2605.00	2604.80	2589.78	318	8.24	110	198	62.26
IDBI	EQ	04-Jun-2020	31.90	33.75	35.05	33.15	35.05	35.05	34.35	20901571	7180.31	42754	5455228	26.10
IDBIGOLD	EQ	04-Jun-2020	4743.55	4605.50	4779.95	4604.10	4669.00	4679.90	4673.26	46	2.15	25	25	54.35
IDEA	EQ	04-Jun-2020	8.10	8.20	8.90	8.00	8.90	8.60	8.43	870350705	73357.29	451555	198959932	22.86
IDFC	EQ	04-Jun-2020	15.85	15.75	15.95	15.10	15.10	15.10	15.30	7832977	1198.11	13673	5097993	65.08
IDFCFIRSTB	EQ	04-Jun-2020	23.70	23.50	23.90	22.55	22.95	22.90	23.05	46330582	10679.64	95915	9936741	21.45
IDFCFIRSTB	N1	04-Jun-2020	5130.16	5150.15	5175.00	5150.03	5175.00	5175.00	5160.06	20	1.03	5	12	60.00
IDFCFIRSTB	N3	04-Jun-2020	5150.00	5100.08	5150.00	5100.08	5150.00	5150.00	5125.04	8	0.41	2	4	50.00
IDFCFIRSTB	N4	04-Jun-2020	9879.99	9651.00	9860.00	9651.00	9860.00	9860.00	9755.50	8	0.78	4	4	50.00
IDFCFIRSTB	N9	04-Jun-2020	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	5	0.25	1	5	100.00
IDFCFIRSTB	NA	04-Jun-2020	10160.01	10162.01	10250.00	10162.01	10250.00	10250.00	10228.67	12	1.23	4	10	83.33
IDFCFIRSTB	NB	04-Jun-2020	4975.00	4975.00	4975.00	4960.00	4974.50	4974.50	4968.87	124	6.16	23	120	96.77
IDFCFIRSTB	NC	04-Jun-2020	9705.00	9690.00	9700.00	9650.01	9700.00	9700.00	9684.00	5	0.48	3	4	80.00
IDFCFIRSTB	ND	04-Jun-2020	4970.00	4971.00	4971.00	4971.00	4971.00	4971.00	4971.00	44	2.19	2	44	100.00
IDFCFIRSTB	NE	04-Jun-2020	9450.00	9450.00	9450.00	9450.00	9450.00	9450.00	9450.00	53	5.01	6	53	100.00
IDFNIFTYET	EQ	04-Jun-2020	101.25	104.50	104.50	102.00	102.00	102.00	102.11	391	0.40	9	377	96.42
IEX	EQ	04-Jun-2020	174.00	175.55	181.95	175.25	179.25	179.60	179.66	569864	1023.83	15223	386856	67.89
IFBAGRO	EQ	04-Jun-2020	301.65	308.40	308.40	290.50	291.50	292.10	293.22	6829	20.02	302	3827	56.04
IFBIND	EQ	04-Jun-2020	428.10	426.00	446.00	413.00	427.00	426.50	428.26	95171	407.58	4229	40172	42.21
IFCI	EQ	04-Jun-2020	7.45	8.15	8.15	6.75	7.20	7.15	7.31	23557938	1720.92	81632	9524923	40.43
IFCI	NF	04-Jun-2020	1023.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	1	2	100.00
IFCI	NH	04-Jun-2020	1024.85	1020.00	1024.00	1020.00	1023.00	1023.00	1021.94	418	4.27	20	328	78.47
IFCI	NL	04-Jun-2020	1003.85	1004.00	1004.25	1004.00	1004.00	1004.00	1004.03	219	2.20	4	219	100.00
IFGLEXPOR	EQ	04-Jun-2020	108.90	110.00	112.35	106.95	109.00	109.00	108.12	777	0.84	56	497	63.96
IGARASHI	EQ	04-Jun-2020	235.10	237.00	269.70	237.00	243.95	243.25	249.72	1067001	2664.57	20471	165001	15.46
IGL	EQ	04-Jun-2020	489.70	494.60	520.00	492.05	504.60	504.75	510.37	10060263	51344.30	143247	2180043	21.67
IGPL	EQ	04-Jun-2020	137.25	140.00	140.00	132.30	133.50	133.70	134.49	8119	10.92	281	5889	72.53
IIFL	EQ	04-Jun-2020	62.20	63.00	65.30	62.50	65.25	65.30	65.06	4406922	2867.22	8960	2677164	60.75
IIFLFIN	ND	04-Jun-2020	1015.10	1015.65	1015.65	1015.65	1015.65	1015.65	1015.65	200	2.03	1	200	100.00
IIFLFIN	NF	04-Jun-2020	995.01	998.00	998.00	998.00	998.00	998.00	998.00	600	5.99	10	600	100.00
IIFLFIN	NH	04-Jun-2020	934.50	950.00	980.00	950.00	970.00	970.10	969.86	1055	10.23	14	1055	100.00
IIFLFIN	NI	04-Jun-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
IIFLFIN	NJ	04-Jun-2020	1074.05	1071.16	1071.16	1071.15	1071.15	1071.15	1071.15	346	3.71	5	346	100.00
IIFLSEC	EQ	04-Jun-2020	31.20	31.00	31.30	29.95	30.20	30.10	30.27	695745	210.63	4529	610574	87.76
IIFLWAM	EQ	04-Jun-2020	910.85	935.00	990.00	915.00	950.10	959.40	953.53	19383	184.82	1078	9998	51.58
IITL	EQ	04-Jun-2020	61.70	61.70	61.95	58.75	61.50	61.50	59.51	908	0.54	17	662	72.91
IL&FSENGG	BZ	04-Jun-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	34882	0.82	49	-	-
IL&FSTRANS	BZ	04-Jun-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	649415	6.82	147	-	-
IMAGICAA	EQ	04-Jun-2020	3.75	3.75	3.85	3.60	3.65	3.65	3.71	72311	2.68	154	57445	79.44
IMFA	EQ	04-Jun-2020	147.25	144.10	155.00	144.10	151.50	151.60	151.52	5485	8.31	304	3745	68.28
IMPAL	EQ	04-Jun-2020	501.40	495.45	501.00	478.10	494.25	495.35	497.31	2431	12.09	119	2138	87.95
INDBANK	EQ	04-Jun-2020	6.45	7.05	7.70	6.70	7.70	7.70	7.44	729864	54.29	1424	349220	47.85
INDHOTEL	EQ	04-Jun-2020	82.80	82.55	84.25	81.30	83.80	83.65	83.05	1962964	1630.34	38571	801314	40.82
INDIACEM	EQ	04-Jun-2020	130.90	130.90	133.75	129.20	130.60	130.75	131.79	2918846	3846.66	24424	692797	23.74
INDIAGLYCO	EQ	04-Jun-2020	274.25	275.35	278.65	268.70	272.00	272.30	273.44	116998	319.92	2983	35354	30.22
INDIAMART	EQ	04-Jun-2020	2331.30	2344.00	2375.00	2322.00	2337.95	2332.15	2345.40	61585	1444.42	4285	34724	56.38
INDIANB	EQ	04-Jun-2020	49.40	49.75	52.00	49.40	50.45	50.35	50.74	5476798	2779.05	20904	1533617	28.00
INDIANCARD	EQ	04-Jun-2020	90.30	87.10	89.95	87.10	89.00	89.00	89.39	208	0.19	9	203	97.60
INDIANHUME	EQ	04-Jun-2020	154.20	154.20	156.00	151.20	153.70	153.20	153.19	33950	52.01	767	20808	61.29
INDIGO	EQ	04-Jun-2020	1023.20	1025.00	1125.50	1025.00	1117.90	1116.05	1080.58	7718447	83404.01	259851	1691632	21.92
INDIGRID	IV	04-Jun-2020	101.29	101.30	101.49	100.05	100.30	100.31	100.76	88452	89.13	39	69741	78.85
INDLMETER	BE	04-Jun-2020	15.75	15.70	15.70	15.50	15.50	15.50	15.52	455	0.07	2	-	-
INDNIPPON	EQ	04-Jun-2020	259.05	258.00	263.95	256.50	260.00	260.70	260.14	9905	25.77	357	5545	55.98
INDOCO	EQ	04-Jun-2020	203.45	207.50	207.50	198.00	200.80	199.65	202.06	50672	102.39	1712	37454	73.91
INDORAMA	EQ	04-Jun-2020	13.60	14.00	14.25	13.40	14.15	14.10	14.01	82060	11.50	371	70931	86.44
INDOSOLAR	BZ	04-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.83	90714	0.76	110	-	-
INDOSTAR	EQ	04-Jun-2020	285.65	285.30	285.85	285.25	285.35	285.40	285.50	879097	2509.82	355	822340	93.54
INDOTECH	EQ	04-Jun-2020	78.00	78.00	82.70	78.00	82.00	81.60	81.40	7142	5.81	156	6149	86.10
INDOTHAI	BE	04-Jun-2020	23.45	22.30	22.30	22.30	22.30	22.30	22.30	5056	1.13	12	-	-
INDOWIND	BE	04-Jun-2020	3.15	3.10	3.10	3.00	3.10	3.05	3.04	48698	1.48	109	-	-
INDRAMEDCO	EQ	04-Jun-2020	40.55	40.30	41.00	39.70	39.70	39.95	40.35	155624	62.80	938	92887	59.69
INDSWFTLAB	EQ	04-Jun-2020	25.00	25.80	26.20	24.45	26.20	26.15	25.64	29537	7.57	278	21520	72.86
INDSWFTLTD	BE	04-Jun-2020	2.25	2.25	2.25	2.20	2.20	2.20	2.20	26000	0.57	16	-	-
INDTERRAIN	EQ	04-Jun-2020	27.85	29.00	29.20	26.50	26.50	27.00	28.15	96352	27.12	1047	85990	89.25
INDUSINDBK	EQ	04-Jun-2020	432.35	424.85	434.85	405.00	416.90	415.05	419.21	25795506	108138.57	328097	2784262	10.79
INEOSSTYRO	EQ	04-Jun-2020	622.70	625.00	625.00	609.00	620.00	620.30	613.81	4927	30.24	172	4429	89.89
INFIBEAM	EQ	04-Jun-2020	53.90	54.50	55.35	52.40	55.10	54.75	53.58	754517	404.29	1787	618547	81.98
INFOBEAN	EQ	04-Jun-2020	94.20	94.25	95.70	93.00	93.50	93.45	93.87	3746	3.52	104	2920	77.95
INFRABEES	EQ	04-Jun-2020	303.90	301.24	306.00	293.00	306.00	305.61	300.17	1331	4.00	51	224	16.83
INFRATEL	EQ	04-Jun-2020	219.00	218.10	224.00	213.90	222.90	218.90	216.97	6951640	15082.72	84508	1789322	25.74
INFY	EQ	04-Jun-2020	701.55	702.00	709.45	697.50	707.05	707.75	704.17	10783594	75934.96	134508	5936764	55.05
INGERRAND	EQ	04-Jun-2020	630.60	631.00	638.30	631.00	634.00	633.65	635.07	10136	64.37	524	4907	48.41
INNOVANA	SM	04-Jun-2020	83.00	84.00	84.00	82.10	82.10	82.10	83.37	3000	2.50	3	2000	66.67
INNOVATIVE	SM	04-Jun-2020	7.85	7.85	7.85	7.60	7.60	7.70	7.82	24000	1.88	4	24000	100.00
INOXLEISUR	EQ	04-Jun-2020	232.55	236.00	278.70	236.00	270.00	269.35	256.47	2537742	6508.61	57501	970838	38.26
INOXWIND	EQ	04-Jun-2020	27.70	28.45	28.80	27.80	28.80	28.70	28.48	101255	28.83	793	70318	69.45
INSECTICID	EQ	04-Jun-2020	383.85	378.00	380.50	371.05	375.70	376.50	375.51	29859	112.12	1768	20639	69.12
INSPIRISYS	EQ	04-Jun-2020	22.35	25.85	25.85	22.45	25.00	24.65	23.92	11837	2.83	100	10692	90.33
INTELLECT	EQ	04-Jun-2020	77.05	79.00	79.40	73.80	76.40	76.75	75.91	151157	114.75	1748	81351	53.82
INTENTECH	EQ	04-Jun-2020	18.05	18.75	18.75	16.60	16.95	16.95	17.04	18354	3.13	97	16467	89.72
INVENTURE	EQ	04-Jun-2020	11.00	10.50	11.35	10.50	10.60	10.60	10.66	6065	0.65	14	5777	95.25
IOB	EQ	04-Jun-2020	9.40	10.50	10.60	10.00	10.50	10.35	10.29	15892855	1635.45	14333	5354138	33.69
IOC	EQ	04-Jun-2020	87.00	86.05	86.65	84.10	85.50	85.90	85.27	29273591	24962.64	79662	14467543	49.42
IOLCP	EQ	04-Jun-2020	385.65	385.00	394.75	379.00	388.80	388.35	388.85	1069174	4157.44	17541	282223	26.40
IPCALAB	EQ	04-Jun-2020	1529.35	1547.00	1547.00	1500.00	1516.00	1516.20	1523.70	379277	5779.04	31619	216053	56.96
IRB	EQ	04-Jun-2020	65.75	65.00	66.50	64.20	65.20	65.15	65.17	647709	422.14	4800	314730	48.59
IRBINVIT	IV	04-Jun-2020	35.00	35.10	35.60	34.94	35.25	35.26	35.18	907500	319.30	256	807500	88.98
IRCON	EQ	04-Jun-2020	91.95	92.00	95.00	89.50	93.90	94.50	93.10	1288254	1199.42	9169	470877	36.55
IRCTC	EQ	04-Jun-2020	1392.55	1397.50	1439.90	1381.60	1435.00	1431.45	1420.45	1851685	26302.33	72174	553646	29.90
IREDA	N5	04-Jun-2020	1339.95	1320.00	1320.00	1250.01	1270.00	1270.00	1276.15	650	8.30	4	650	100.00
IREDA	N6	04-Jun-2020	1413.91	1350.36	1416.99	1350.36	1416.99	1416.99	1351.02	101	1.36	2	100	99.01
IREDA	N7	04-Jun-2020	1230.00	1236.00	1239.00	1236.00	1238.50	1238.50	1237.66	500	6.19	7	500	100.00
IRFC	N1	04-Jun-2020	1111.80	1115.00	1116.00	1108.00	1115.00	1115.00	1114.59	1031	11.49	26	951	92.24
IRFC	N2	04-Jun-2020	1236.95	1245.90	1250.01	1228.50	1228.50	1229.51	1246.55	1230	15.33	13	1185	96.34
IRFC	N7	04-Jun-2020	1248.99	1224.00	1299.50	1224.00	1299.50	1299.50	1261.75	4	0.05	2	0	0.00
IRFC	N8	04-Jun-2020	1285.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	25	0.31	1	25	100.00
IRFC	N9	04-Jun-2020	1200.00	1218.90	1218.90	1218.90	1218.90	1218.90	1218.90	90	1.10	1	90	100.00
IRFC	NA	04-Jun-2020	1310.00	1300.00	1306.00	1300.00	1306.00	1305.72	1304.10	176	2.30	3	176	100.00
IRFC	NC	04-Jun-2020	1245.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	2	0.03	1	2	100.00
IRFC	NE	04-Jun-2020	1295.10	1315.00	1338.99	1310.00	1310.00	1310.00	1315.70	54	0.71	3	52	96.30
IRFC	NJ	04-Jun-2020	1234.50	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	60	0.74	1	60	100.00
ISEC	EQ	04-Jun-2020	386.60	386.20	399.80	385.60	386.60	387.55	391.73	310987	1218.24	13088	186507	59.97
ISFT	BE	04-Jun-2020	51.45	53.20	53.20	48.90	49.00	49.05	50.18	8968	4.50	88	-	-
ISMTLTD	EQ	04-Jun-2020	3.55	3.55	3.65	3.20	3.50	3.55	3.48	129025	4.50	132	96529	74.81
ITC	EQ	04-Jun-2020	196.70	197.75	202.50	195.00	200.00	200.15	198.47	21999875	43663.02	139109	7972024	36.24
ITDC	EQ	04-Jun-2020	168.90	168.90	175.00	163.30	171.00	170.30	168.28	41507	69.85	1275	23298	56.13
ITDCEM	EQ	04-Jun-2020	38.95	39.50	40.40	38.20	38.75	38.70	39.11	120542	47.15	1122	63820	52.94
ITI	EQ	04-Jun-2020	87.60	87.60	89.45	86.00	86.50	86.40	87.06	494675	430.64	4944	173266	35.03
IVC	EQ	04-Jun-2020	3.30	3.60	3.60	3.60	3.60	3.60	3.60	170570	6.14	133	170569	100.00
IVP	EQ	04-Jun-2020	36.80	37.45	38.35	37.15	38.00	38.10	37.64	1351	0.51	35	1095	81.05
IVZINGOLD	EQ	04-Jun-2020	4250.00	4201.05	4379.00	4201.00	4251.00	4251.65	4241.89	18	0.76	13	10	55.56
IVZINNIFTY	EQ	04-Jun-2020	1075.90	1067.95	1067.95	1067.95	1067.95	1067.95	1067.95	5	0.05	1	5	100.00
IZMO	EQ	04-Jun-2020	16.15	16.75	16.95	16.70	16.90	16.90	16.91	2268	0.38	27	2248	99.12
J&KBANK	EQ	04-Jun-2020	12.85	13.45	13.45	12.35	13.30	13.20	13.10	16883926	2211.03	14596	7863317	46.57
JAGRAN	EQ	04-Jun-2020	40.75	41.45	42.50	40.10	40.50	40.45	41.16	1274176	524.39	12828	789312	61.95
JAGSNPHARM	EQ	04-Jun-2020	25.85	26.10	26.70	25.15	26.10	26.00	25.90	13858	3.59	302	9019	65.08
JAIBALAJI	EQ	04-Jun-2020	18.90	19.80	19.80	19.80	19.80	19.80	19.80	14261	2.82	43	14261	100.00
JAICORPLTD	EQ	04-Jun-2020	75.20	78.10	81.25	77.00	78.15	78.95	79.06	6673951	5276.34	32897	1129480	16.92
JAINSTUDIO	BE	04-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	2259	0.03	4	-	-
JAMNAAUTO	EQ	04-Jun-2020	27.85	28.00	28.20	27.25	27.50	27.50	27.70	1005798	278.62	5702	531334	52.83
JASH	EQ	04-Jun-2020	120.20	125.00	126.20	121.10	126.20	126.20	125.81	2911	3.66	30	2605	89.49
JAYAGROGN	EQ	04-Jun-2020	73.75	74.05	76.50	73.10	74.70	74.20	75.22	8493	6.39	152	6268	73.80
JAYBARMARU	EQ	04-Jun-2020	151.05	153.40	153.40	148.00	148.65	149.00	149.12	13403	19.99	368	7210	53.79
JAYNECOIND	BE	04-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	13050	0.41	14	-	-
JAYSREETEA	EQ	04-Jun-2020	37.90	37.40	38.55	36.50	37.30	37.20	37.53	21851	8.20	438	14671	67.14
JBCHEPHARM	EQ	04-Jun-2020	685.00	687.40	711.85	680.40	699.60	697.90	699.07	277331	1938.73	14805	178846	64.49
JBFIND	EQ	04-Jun-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	10945	1.20	19	10945	100.00
JBMA	EQ	04-Jun-2020	164.10	166.95	167.00	158.00	160.00	159.30	161.46	6100	9.85	459	3326	54.52
JCHAC	EQ	04-Jun-2020	2415.15	2407.35	2427.95	2330.00	2340.00	2336.20	2354.44	5581	131.40	1004	3047	54.60
JETAIRWAYS	BZ	04-Jun-2020	25.20	26.45	26.45	26.45	26.45	26.45	26.45	77492	20.50	401	-	-
JHS	EQ	04-Jun-2020	11.00	11.55	11.55	11.25	11.55	11.55	11.54	27846	3.21	117	22714	81.57
JIKIND	BE	04-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.40	7576	0.03	11	-	-
JINDALPHOT	EQ	04-Jun-2020	13.30	13.40	13.50	12.80	13.20	13.20	13.23	3831	0.51	52	2568	67.03
JINDALPOLY	EQ	04-Jun-2020	312.70	313.75	323.15	305.00	310.00	309.35	315.00	117330	369.59	1907	97427	83.04
JINDALSAW	EQ	04-Jun-2020	52.80	52.65	54.50	52.55	53.15	53.20	53.32	999069	532.66	4581	382748	38.31
JINDALSTEL	EQ	04-Jun-2020	127.40	129.50	138.60	129.00	137.80	137.05	134.61	37112550	49955.73	167670	2663304	7.18
JINDRILL	EQ	04-Jun-2020	61.20	63.55	67.30	63.50	67.30	67.30	66.40	44256	29.39	652	28974	65.47
JINDWORLD	EQ	04-Jun-2020	34.20	35.50	35.90	35.50	35.90	35.90	35.90	12729	4.57	57	11764	92.42
JISLDVREQS	BE	04-Jun-2020	8.55	8.90	8.95	8.80	8.95	8.95	8.92	75172	6.71	189	-	-
JISLJALEQS	BE	04-Jun-2020	8.60	9.00	9.00	8.60	8.95	8.85	8.87	3271474	290.12	4966	-	-
JITFINFRA	BE	04-Jun-2020	4.30	4.30	4.30	4.10	4.10	4.10	4.12	10314	0.42	17	-	-
JIYAECO	EQ	04-Jun-2020	9.40	9.25	9.25	9.25	9.25	9.25	9.25	15476	1.43	65	15451	99.84
JKCEMENT	EQ	04-Jun-2020	1162.65	1174.80	1175.00	1141.45	1170.00	1161.00	1161.97	37448	435.14	3469	22707	60.64
JKIL	EQ	04-Jun-2020	88.40	86.60	90.10	86.60	88.00	87.95	88.27	111946	98.82	1434	77550	69.27
JKLAKSHMI	EQ	04-Jun-2020	241.05	241.05	243.00	235.70	238.95	238.85	239.61	288877	692.19	6699	100729	34.87
JKPAPER	EQ	04-Jun-2020	93.20	93.20	94.50	92.05	92.70	92.50	93.09	586314	545.78	4448	248196	42.33
JKTYRE	EQ	04-Jun-2020	55.60	56.10	56.55	53.55	54.80	55.05	55.04	668118	367.74	4972	262482	39.29
JMA	EQ	04-Jun-2020	19.20	20.00	20.00	18.75	19.60	19.40	19.25	1266	0.24	25	1034	81.67
JMCPROJECT	EQ	04-Jun-2020	43.85	43.85	44.90	42.00	42.50	42.35	42.51	141765	60.26	755	98180	69.26
JMFINANCIL	EQ	04-Jun-2020	73.00	72.70	73.90	70.10	70.65	70.45	71.63	952620	682.39	6676	307642	32.29
JMTAUTOLTD	EQ	04-Jun-2020	2.80	2.90	2.90	2.70	2.90	2.90	2.89	680188	19.65	901	418790	61.57
JOCIL	EQ	04-Jun-2020	162.00	162.00	164.90	154.40	159.50	157.85	160.07	16420	26.28	348	11767	71.66
JPASSOCIAT	EQ	04-Jun-2020	1.45	1.50	1.50	1.40	1.45	1.40	1.44	7529301	108.47	3700	4469189	59.36
JPINFRATEC	EQ	04-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	2147096	19.32	342	1063398	49.53
JPOLYINVST	EQ	04-Jun-2020	10.00	10.50	10.50	9.50	9.65	9.65	10.16	1085	0.11	15	811	74.75
JPPOWER	EQ	04-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	3081251	32.35	268	3081251	100.00
JSL	EQ	04-Jun-2020	31.45	31.80	33.30	25.80	33.05	32.75	31.72	1225466	388.77	4581	397922	32.47
JSLHISAR	EQ	04-Jun-2020	41.85	42.40	43.90	41.15	43.85	43.65	42.99	250312	107.60	1241	124932	49.91
JSWENERGY	EQ	04-Jun-2020	43.20	43.00	43.60	41.80	42.10	42.05	42.49	1663758	706.96	6005	832574	50.04
JSWHL	EQ	04-Jun-2020	1723.05	1780.00	1799.90	1700.00	1799.00	1796.30	1782.40	1638	29.20	271	1062	64.84
JSWSTEEL	EQ	04-Jun-2020	192.70	193.00	195.20	189.80	191.95	192.00	192.49	10238285	19707.62	68027	2574651	25.15
JTEKTINDIA	EQ	04-Jun-2020	50.75	51.65	52.40	50.70	52.00	51.60	51.51	223154	114.95	1460	127873	57.30
JUBILANT	EQ	04-Jun-2020	511.80	537.35	537.35	511.80	537.35	537.35	533.78	1208914	6452.99	16104	686592	56.79
JUBLFOOD	EQ	04-Jun-2020	1687.25	1690.00	1707.80	1657.00	1681.85	1683.45	1676.91	1100390	18452.52	44034	294646	26.78
JUBLINDS	EQ	04-Jun-2020	99.95	99.95	99.95	95.00	96.75	96.50	96.91	19715	19.11	530	11321	57.42
JUMPNET	EQ	04-Jun-2020	48.85	49.95	50.00	47.10	48.35	47.90	47.98	853482	409.47	583	344039	40.31
JUNIORBEES	EQ	04-Jun-2020	259.10	260.00	262.75	252.00	257.00	258.25	258.32	148889	384.61	2124	57441	38.58
JUSTDIAL	EQ	04-Jun-2020	413.75	410.00	418.70	403.10	405.00	404.80	410.49	2574272	10567.15	47930	202753	7.88
JVLAGRO	BZ	04-Jun-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	514113	2.79	131	-	-
JYOTHYLAB	EQ	04-Jun-2020	108.60	111.00	111.95	108.10	109.75	109.80	109.90	352933	387.89	4733	174162	49.35
JYOTISTRUC	BZ	04-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	6656	0.14	9	-	-
KABRAEXTRU	EQ	04-Jun-2020	46.25	46.90	46.95	45.85	46.70	46.30	46.55	16267	7.57	131	13427	82.54
KAJARIACER	EQ	04-Jun-2020	375.20	372.85	382.30	365.50	380.10	380.75	377.77	528041	1994.79	15345	293706	55.62
KAKATCEM	EQ	04-Jun-2020	141.95	140.05	145.00	139.75	140.35	140.70	141.38	20367	28.79	381	13900	68.25
KALPATPOWR	EQ	04-Jun-2020	211.40	212.40	214.75	208.55	212.95	212.65	212.04	690281	1463.69	16279	363392	52.64
KALYANIFRG	BE	04-Jun-2020	140.00	134.40	144.00	133.00	142.80	142.80	136.74	2429	3.32	39	-	-
KAMATHOTEL	EQ	04-Jun-2020	24.10	24.75	24.75	22.80	23.05	23.05	23.30	53706	12.51	341	37349	69.54
KAMDHENU	EQ	04-Jun-2020	75.45	79.90	82.95	75.45	82.95	82.70	81.97	286108	234.53	1941	166800	58.30
KANANIIND	BE	04-Jun-2020	2.55	2.60	2.65	2.60	2.65	2.65	2.63	5206	0.14	15	-	-
KANORICHEM	EQ	04-Jun-2020	31.30	32.50	32.85	32.40	32.85	32.85	32.75	30974	10.14	306	27394	88.44
KANSAINER	EQ	04-Jun-2020	395.05	395.20	397.85	390.00	392.05	391.70	392.96	88843	349.12	7153	51561	58.04
KAPSTON	EQ	04-Jun-2020	96.10	96.10	96.10	90.00	93.90	93.55	90.29	2326	2.10	18	2307	99.18
KARDA	BE	04-Jun-2020	176.95	175.00	185.75	169.00	185.75	185.75	181.87	4204	7.65	56	-	-
KARMAENG	EQ	04-Jun-2020	9.45	9.45	9.90	9.15	9.85	9.85	9.80	2483	0.24	15	1738	70.00
KARURVYSYA	EQ	04-Jun-2020	25.75	27.00	27.00	24.50	24.90	25.05	25.52	1533251	391.24	3794	1070716	69.83
KAYA	EQ	04-Jun-2020	185.35	194.60	194.60	194.60	194.60	194.60	194.60	2067	4.02	52	2067	100.00
KCP	EQ	04-Jun-2020	39.90	40.10	41.80	40.05	41.25	41.30	40.82	336969	137.55	1302	253825	75.33
KCPSUGIND	EQ	04-Jun-2020	13.35	13.90	13.90	13.30	13.65	13.60	13.63	207559	28.28	507	97042	46.75
KDDL	EQ	04-Jun-2020	120.80	124.95	126.80	120.15	126.00	126.25	125.69	5302	6.66	147	3311	62.45
KEC	EQ	04-Jun-2020	228.60	234.00	239.40	230.05	239.00	237.80	235.66	884630	2084.75	18176	470068	53.14
KECL	EQ	04-Jun-2020	9.90	10.35	10.35	9.50	9.90	9.80	9.90	51315	5.08	242	37357	72.80
KEI	EQ	04-Jun-2020	318.45	330.00	334.35	318.00	331.60	332.20	326.56	447268	1460.61	17033	248385	55.53
KELLTONTEC	BE	04-Jun-2020	15.55	15.50	15.65	15.00	15.50	15.40	15.27	42202	6.44	136	-	-
KENNAMET	EQ	04-Jun-2020	720.70	723.05	730.00	708.75	716.10	721.10	717.02	2253	16.15	249	1827	81.09
KERNEX	BE	04-Jun-2020	14.00	14.70	14.70	14.70	14.70	14.70	14.70	19966	2.94	12	-	-
KESORAMIND	EQ	04-Jun-2020	30.15	30.40	33.50	29.95	32.30	32.15	32.19	681629	219.41	3289	318597	46.74
KEYFINSERV	EQ	04-Jun-2020	36.05	37.85	37.85	34.35	37.85	37.85	35.94	44	0.02	4	44	100.00
KGL	BZ	04-Jun-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.28	968371	2.75	114	-	-
KHADIM	EQ	04-Jun-2020	111.95	118.90	134.30	117.50	134.30	134.30	128.55	1947758	2503.86	22695	470101	24.14
KHANDSE	EQ	04-Jun-2020	10.55	10.55	10.55	10.10	10.30	10.30	10.10	18062	1.82	10	18062	100.00
KICL	EQ	04-Jun-2020	1198.45	1198.90	1200.00	1185.00	1185.00	1185.00	1196.90	10	0.12	5	9	90.00
KILITCH	EQ	04-Jun-2020	100.30	96.35	102.35	96.35	99.00	98.25	98.13	8059	7.91	358	4147	51.46
KINGFA	EQ	04-Jun-2020	431.40	430.05	438.55	426.10	431.00	428.35	432.75	3531	15.28	247	2460	69.67
KIOCL	EQ	04-Jun-2020	74.80	75.95	78.50	75.95	78.50	78.50	78.45	25353	19.89	150	22701	89.54
KIRIINDUS	EQ	04-Jun-2020	346.40	354.20	363.70	345.25	363.70	363.70	360.47	177245	638.91	3151	71951	40.59
KIRLFER	EQ	04-Jun-2020	56.95	54.75	56.50	54.40	54.85	55.00	55.08	5070	2.79	108	3345	65.98
KIRLOSBROS	EQ	04-Jun-2020	102.35	105.00	105.00	99.00	100.25	100.15	100.43	56030	56.27	1409	39085	69.76
KIRLOSENG	EQ	04-Jun-2020	107.60	109.40	109.40	101.95	104.45	103.50	104.31	39801	41.52	878	25342	63.67
KIRLOSIND	EQ	04-Jun-2020	516.95	516.90	525.05	505.05	515.00	514.95	515.60	722	3.72	204	515	71.33
KITEX	EQ	04-Jun-2020	103.60	103.60	103.95	99.50	100.00	100.25	101.06	71182	71.94	1155	50939	71.56
KKCL	EQ	04-Jun-2020	780.60	780.65	791.00	733.80	780.00	785.90	774.31	4561	35.32	441	2918	63.98
KMSUGAR	EQ	04-Jun-2020	7.05	7.05	7.70	7.05	7.50	7.45	7.35	285372	20.98	557	174350	61.10
KNRCON	EQ	04-Jun-2020	201.30	200.15	202.90	194.50	195.60	195.55	196.18	285967	561.01	5960	166601	58.26
KOHINOOR	BZ	04-Jun-2020	8.05	7.75	8.35	7.75	7.75	7.95	7.98	22551	1.80	58	-	-
KOKUYOCMLN	EQ	04-Jun-2020	56.15	61.20	66.50	60.60	62.75	63.15	63.45	2699553	1712.81	15199	961423	35.61
KOLTEPATIL	EQ	04-Jun-2020	159.75	160.85	161.90	156.50	157.50	157.40	158.84	34417	54.67	967	14542	42.25
KOPRAN	EQ	04-Jun-2020	28.10	28.00	29.40	27.05	29.35	29.15	28.65	137079	39.28	1039	75466	55.05
KOTAKBANK	EQ	04-Jun-2020	1386.55	1380.05	1380.05	1330.35	1337.50	1334.40	1350.32	6004149	81075.43	207092	1753592	29.21
KOTAKBKETF	EQ	04-Jun-2020	211.02	217.00	217.00	206.50	207.00	208.03	208.26	1907518	3972.60	2967	1720460	90.19
KOTAKGOLD	EQ	04-Jun-2020	410.80	409.95	410.80	408.50	410.00	410.10	409.52	31334	128.32	901	17913	57.17
KOTAKNIFTY	EQ	04-Jun-2020	104.03	104.35	105.00	102.90	103.68	103.80	103.59	128135	132.73	760	71271	55.62
KOTAKNV20	EQ	04-Jun-2020	51.69	52.50	52.50	51.40	52.40	52.01	51.97	8491	4.41	74	4674	55.05
KOTAKPSUBK	EQ	04-Jun-2020	126.91	129.91	133.89	125.31	129.99	129.00	129.42	14005	18.13	357	7122	50.85
KOTARISUG	EQ	04-Jun-2020	14.30	14.05	14.30	13.40	13.55	13.60	13.85	199823	27.67	796	133198	66.66
KOTHARIPET	EQ	04-Jun-2020	16.55	16.25	16.60	15.60	16.00	15.95	16.00	51916	8.31	300	43740	84.25
KOTHARIPRO	EQ	04-Jun-2020	86.15	81.85	81.85	81.85	81.85	81.85	81.85	5254	4.30	140	5254	100.00
KPITTECH	EQ	04-Jun-2020	56.95	57.95	58.00	54.15	55.30	55.15	55.73	1332734	742.72	13549	905166	67.92
KPRMILL	EQ	04-Jun-2020	458.55	460.00	466.95	457.20	465.95	463.40	462.26	3904	18.05	260	2666	68.29
KRBL	EQ	04-Jun-2020	213.00	212.40	213.40	203.20	209.65	209.35	208.89	403257	842.37	7351	202354	50.18
KREBSBIO	EQ	04-Jun-2020	84.75	88.70	89.00	83.15	88.00	85.20	85.43	9140	7.81	282	5391	58.98
KRIDHANINF	BE	04-Jun-2020	2.80	2.90	2.90	2.70	2.75	2.75	2.80	226788	6.35	183	-	-
KRISHANA	BE	04-Jun-2020	39.00	40.00	40.00	40.00	40.00	40.00	40.00	65	0.03	2	-	-
KSB	EQ	04-Jun-2020	484.55	495.25	517.40	495.25	504.15	504.30	505.58	42767	216.22	1942	24366	56.97
KSCL	EQ	04-Jun-2020	498.75	503.90	525.00	501.00	513.30	514.95	515.88	534805	2758.94	20924	143264	26.79
KSERASERA	BE	04-Jun-2020	0.20	0.20	0.25	0.15	0.25	0.20	0.20	12959717	26.06	771	-	-
KSK	EQ	04-Jun-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.55	2403415	13.13	618	1700623	70.76
KSL	EQ	04-Jun-2020	153.80	155.00	169.15	153.20	169.15	169.15	162.79	396439	645.37	7282	155515	39.23
KTKBANK	EQ	04-Jun-2020	40.10	40.50	42.10	39.65	40.25	40.35	40.67	5701222	2318.80	16427	2266099	39.75
KUANTUM	EQ	04-Jun-2020	370.15	389.95	436.80	374.00	395.00	407.15	397.26	2731	10.85	186	1824	66.79
KWALITY	EQ	04-Jun-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.45	1864500	45.72	1170	1034062	55.46
L&TFH	EQ	04-Jun-2020	60.20	60.15	61.30	57.35	58.25	58.10	58.86	16655677	9802.96	47139	3318769	19.93
L&TFINANCE	N8	04-Jun-2020	1030.25	1030.50	1030.50	1030.50	1030.50	1030.50	1030.50	100	1.03	1	100	100.00
L&TFINANCE	NC	04-Jun-2020	1082.80	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	50	0.52	1	50	100.00
L&TFINANCE	NI	04-Jun-2020	1070.00	1074.00	1079.75	1074.00	1075.00	1075.00	1076.21	98	1.05	5	54	55.10
L&TFINANCE	NK	04-Jun-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	72	0.74	1	72	100.00
L&TFINANCE	NO	04-Jun-2020	1024.05	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
L&TFINANCE	NS	04-Jun-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	349	4.01	6	349	100.00
L&TFINANCE	NU	04-Jun-2020	1047.00	1060.00	1060.00	1048.03	1048.03	1048.03	1050.03	60	0.63	2	60	100.00
L&TFINANCE	NW	04-Jun-2020	1055.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	28	0.29	1	28	100.00
L&TFINANCE	NY	04-Jun-2020	1031.40	1025.00	1031.00	1025.00	1031.00	1031.00	1029.25	200	2.06	5	200	100.00
L&TFINANCE	Y3	04-Jun-2020	1004.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	2	0.02	1	2	100.00
L&TFINANCE	Y7	04-Jun-2020	1046.80	1023.00	1046.40	1022.99	1046.40	1046.40	1032.00	65	0.67	3	65	100.00
L&TINFRA	N1	04-Jun-2020	1020.71	1026.50	1026.50	1026.00	1026.00	1026.00	1026.25	10	0.10	2	10	100.00
L&TINFRA	N2	04-Jun-2020	2012.70	2013.00	2014.00	2012.00	2014.00	2014.00	2013.32	34	0.68	4	34	100.00
L&TINFRA	N3	04-Jun-2020	1022.06	1030.00	1032.00	1030.00	1030.00	1030.00	1031.60	250	2.58	8	250	100.00
L&TINFRA	N4	04-Jun-2020	1965.00	1972.00	1974.99	1971.50	1974.99	1974.78	1973.36	176	3.47	10	176	100.00
L&TINFRA	N5	04-Jun-2020	1008.00	1010.00	1010.00	1008.03	1008.03	1008.03	1009.02	40	0.40	2	40	100.00
L&TINFRA	N6	04-Jun-2020	2056.40	2050.11	2060.00	2050.11	2054.00	2056.04	2058.12	420	8.64	29	413	98.33
LAKSHVILAS	EQ	04-Jun-2020	13.20	13.55	13.65	12.65	13.15	13.20	13.19	1374604	181.35	2378	831706	60.51
LALPATHLAB	EQ	04-Jun-2020	1520.25	1525.50	1555.00	1521.00	1538.00	1535.25	1541.23	135144	2082.88	11158	70146	51.90
LAMBODHARA	EQ	04-Jun-2020	28.95	30.00	34.00	26.10	27.45	26.85	28.71	75790	21.76	720	50585	66.74
LAOPALA	EQ	04-Jun-2020	163.20	165.95	170.80	164.25	167.15	167.55	167.97	139760	234.76	2865	61644	44.11
LASA	EQ	04-Jun-2020	37.50	37.50	39.35	36.80	39.35	39.35	38.90	157529	61.28	591	96046	60.97
LAURUSLABS	EQ	04-Jun-2020	470.70	473.50	478.00	465.30	470.00	469.95	471.46	343809	1620.93	9209	168189	48.92
LAXMIMACH	EQ	04-Jun-2020	2701.75	2675.00	2716.00	2626.00	2680.00	2687.10	2681.71	4298	115.26	930	2780	64.68
LEMONTREE	EQ	04-Jun-2020	20.75	21.75	21.75	21.75	21.75	21.75	21.75	783088	170.32	854	783088	100.00
LFIC	EQ	04-Jun-2020	42.70	44.15	44.15	40.15	41.05	41.05	41.50	497	0.21	25	455	91.55
LGBBROSLTD	EQ	04-Jun-2020	227.30	226.75	238.65	225.45	228.00	228.15	230.31	34614	79.72	2338	13055	37.72
LGBFORGE	EQ	04-Jun-2020	2.30	2.40	2.40	2.20	2.20	2.20	2.26	50271	1.13	109	33075	65.79
LIBAS	EQ	04-Jun-2020	40.05	41.90	41.90	38.20	41.50	41.20	40.77	18803	7.67	95	7267	38.65
LIBERTSHOE	EQ	04-Jun-2020	114.90	115.00	118.40	112.20	113.80	113.95	115.02	344737	396.50	4850	89356	25.92
LICHSGFIN	EQ	04-Jun-2020	255.35	255.35	259.45	242.20	245.50	245.15	249.95	8160275	20396.84	102410	1885612	23.11
LICNETFGSC	EQ	04-Jun-2020	22.70	23.30	23.39	22.81	23.28	23.28	23.21	2470	0.57	44	2298	93.04
LICNETFN50	EQ	04-Jun-2020	104.86	105.99	109.00	105.99	106.00	106.00	106.47	187	0.20	27	147	78.61
LICNETFSEN	EQ	04-Jun-2020	380.00	350.00	428.35	350.00	400.00	409.21	414.53	85	0.35	23	15	17.65
LICNFNHGP	EQ	04-Jun-2020	107.59	107.80	107.87	104.05	105.00	105.00	106.93	1109	1.19	18	1050	94.68
LINCOLN	EQ	04-Jun-2020	165.20	165.25	166.00	159.50	160.75	162.10	162.27	58057	94.21	1446	31368	54.03
LINCPEN	EQ	04-Jun-2020	152.85	156.95	160.45	146.40	155.00	155.90	154.34	2415	3.73	83	1611	66.71
LINDEINDIA	EQ	04-Jun-2020	521.55	522.00	544.70	522.00	537.30	538.35	537.08	51742	277.90	2150	29565	57.14
LIQUIDBEES	EQ	04-Jun-2020	1000.00	1000.95	1000.95	999.99	1000.01	999.99	1000.00	801860	8018.58	3386	643144	80.21
LIQUIDETF	EQ	04-Jun-2020	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	11885	118.85	94	4221	35.52
LOKESHMACH	EQ	04-Jun-2020	18.15	18.00	18.50	17.35	17.40	17.50	17.59	21566	3.79	150	20203	93.68
LOTUSEYE	EQ	04-Jun-2020	24.50	25.55	25.55	23.35	23.60	23.85	24.02	5966	1.43	57	5290	88.67
LOVABLE	EQ	04-Jun-2020	52.00	52.25	52.80	50.15	51.80	51.60	51.51	26227	13.51	355	18607	70.95
LPDC	BE	04-Jun-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.10	10267	0.11	9	-	-
LSIL	EQ	04-Jun-2020	0.85	0.90	0.90	0.80	0.85	0.80	0.82	8563210	70.21	2019	4350837	50.81
LT	EQ	04-Jun-2020	961.30	961.05	968.00	928.60	931.45	930.70	941.67	5355971	50435.44	160665	1443794	26.96
LTI	EQ	04-Jun-2020	1848.35	1849.95	1869.30	1846.50	1862.00	1861.25	1855.01	50397	934.87	6326	30464	60.45
LTMFEOF2R	MF	04-Jun-2020	7.45	8.19	8.19	8.19	8.19	8.19	8.19	8000	0.66	4	8000	100.00
LTMFEOFR	MF	04-Jun-2020	7.27	7.27	7.27	7.27	7.27	7.27	7.27	760	0.06	1	760	100.00
LTTS	EQ	04-Jun-2020	1230.50	1232.00	1294.90	1226.45	1283.00	1279.10	1268.05	195538	2479.51	14229	75554	38.64
LUMAXIND	EQ	04-Jun-2020	951.30	974.00	990.00	940.00	960.00	962.40	954.24	4730	45.14	455	3027	64.00
LUMAXTECH	EQ	04-Jun-2020	76.20	75.50	77.50	71.55	73.60	74.15	73.23	38874	28.47	776	20588	52.96
LUPIN	EQ	04-Jun-2020	867.45	870.00	913.00	868.85	910.15	907.60	895.40	6242195	55892.74	119862	1760655	28.21
LUXIND	EQ	04-Jun-2020	1005.65	1003.00	1035.25	983.45	1002.00	1001.25	1003.54	41329	414.76	3712	15313	37.05
LYKALABS	EQ	04-Jun-2020	16.10	15.65	17.00	15.25	16.50	16.45	16.24	25044	4.07	225	16620	66.36
LYPSAGEMS	EQ	04-Jun-2020	3.15	3.25	3.30	3.15	3.30	3.30	3.26	8646	0.28	26	8246	95.37
M&M	EQ	04-Jun-2020	485.10	485.30	486.25	469.40	477.10	478.45	476.92	5829515	27802.31	99539	1080258	18.53
M&MFIN	EQ	04-Jun-2020	154.80	154.00	156.60	147.05	148.80	148.80	151.18	13675249	20673.75	101115	3161549	23.12
M&MFIN	N2	04-Jun-2020	1030.64	1030.00	1030.00	1025.01	1025.01	1025.01	1027.45	205	2.11	5	205	100.00
M100	EQ	04-Jun-2020	14.73	14.99	14.99	14.25	14.40	14.50	14.71	113229	16.66	426	48395	42.74
M15RG	MF	04-Jun-2020	4.61	4.20	4.20	4.20	4.20	4.20	4.20	4990	0.21	3	4990	100.00
M50	EQ	04-Jun-2020	98.49	97.66	98.89	97.33	97.61	97.61	97.92	797	0.78	25	643	80.68
MAANALU	EQ	04-Jun-2020	45.70	45.15	45.90	42.60	43.35	43.75	43.97	8490	3.73	241	4445	52.36
MACPOWER	SM	04-Jun-2020	71.15	74.35	74.35	67.60	67.60	67.60	68.93	12500	8.62	23	10500	84.00
MADHAV	EQ	04-Jun-2020	20.15	20.15	21.00	19.60	19.80	20.00	20.12	5127	1.03	58	3726	72.67
MADHUCON	BE	04-Jun-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.83	12033	0.22	17	-	-
MADRASFERT	EQ	04-Jun-2020	15.15	14.80	15.05	14.55	14.90	14.85	14.83	53515	7.93	248	39259	73.36
MAGADSUGAR	EQ	04-Jun-2020	91.60	96.15	96.15	93.95	96.15	96.15	95.77	43048	41.23	445	32652	75.85
MAGMA	EQ	04-Jun-2020	14.55	14.75	14.85	13.85	14.00	13.95	14.02	3564146	499.61	5452	2305454	64.68
MAGNUM	EQ	04-Jun-2020	2.80	2.80	2.80	2.70	2.80	2.80	2.74	7337	0.20	18	7332	99.93
MAHABANK	EQ	04-Jun-2020	10.30	10.50	10.65	10.15	10.20	10.25	10.40	3371479	350.63	4667	1577779	46.80
MAHAPEXLTD	BE	04-Jun-2020	58.00	60.90	60.90	55.50	60.90	60.90	57.96	2201	1.28	18	-	-
MAHASTEEL	EQ	04-Jun-2020	86.70	88.95	89.85	84.00	88.00	88.00	87.50	14437	12.63	189	10620	73.56
MAHEPC	EQ	04-Jun-2020	134.80	136.80	139.00	130.00	138.50	136.45	134.30	106143	142.55	2409	55048	51.86
MAHESHWARI	EQ	04-Jun-2020	165.30	165.05	169.75	157.15	163.00	160.45	163.81	22788	37.33	245	6429	28.21
MAHICKRA	SM	04-Jun-2020	73.10	73.10	74.00	72.10	74.00	74.00	73.07	4500	3.29	3	4500	100.00
MAHINDCIE	EQ	04-Jun-2020	108.25	108.40	108.40	102.85	102.85	102.85	103.19	634938	655.19	1602	579400	91.25
MAHLIFE	EQ	04-Jun-2020	199.65	204.55	204.55	195.35	200.00	199.95	199.75	55510	110.88	3167	38462	69.29
MAHLOG	EQ	04-Jun-2020	282.35	282.50	296.45	282.50	296.45	296.45	291.91	81105	236.75	3369	58935	72.67
MAHSCOOTER	EQ	04-Jun-2020	2360.05	2425.00	2489.00	2235.00	2288.75	2285.05	2315.25	30127	697.51	4017	13461	44.68
MAHSEAMLES	EQ	04-Jun-2020	212.80	215.00	215.55	208.05	211.50	210.10	211.46	39915	84.40	973	21916	54.91
MAITHANALL	EQ	04-Jun-2020	391.90	390.00	396.30	380.20	383.25	385.45	387.14	27433	106.20	1211	15011	54.72
MAJESCO	EQ	04-Jun-2020	362.75	360.00	379.80	345.15	355.00	356.70	364.58	25556	93.17	1470	13996	54.77
MALUPAPER	EQ	04-Jun-2020	28.05	27.20	27.95	27.20	27.60	27.50	27.59	11742	3.24	98	8705	74.14
MAN50ETF	EQ	04-Jun-2020	102.90	102.10	102.50	100.70	101.40	101.40	101.64	757	0.77	16	682	90.09
MANAKALUCO	EQ	04-Jun-2020	4.50	4.70	4.75	4.45	4.70	4.65	4.65	34870	1.62	54	28118	80.64
MANAKCOAT	EQ	04-Jun-2020	3.65	3.55	3.80	3.55	3.80	3.80	3.80	253	0.01	2	253	100.00
MANAKSIA	EQ	04-Jun-2020	32.50	33.95	33.95	31.80	32.50	32.25	32.08	12981	4.16	146	12072	93.00
MANAKSTEEL	EQ	04-Jun-2020	9.20	9.55	9.60	9.00	9.45	9.35	9.36	15355	1.44	101	10346	67.38
MANALIPETC	EQ	04-Jun-2020	15.95	15.90	15.90	15.15	15.45	15.40	15.40	192349	29.62	622	122084	63.47
MANAPPURAM	EQ	04-Jun-2020	137.15	137.50	139.60	132.60	134.90	134.50	135.66	9118621	12370.11	45040	2609895	28.62
MANAV	SM	04-Jun-2020	4.40	4.25	4.25	4.25	4.25	4.25	4.25	4000	0.17	1	4000	100.00
MANGALAM	BE	04-Jun-2020	56.85	57.00	59.65	57.00	59.65	59.65	58.43	61533	35.96	405	-	-
MANGCHEFER	EQ	04-Jun-2020	37.70	37.85	38.00	37.00	37.35	37.60	37.50	55784	20.92	1226	41262	73.97
MANGLMCEM	EQ	04-Jun-2020	183.50	183.40	183.40	174.25	177.00	177.50	178.35	48390	86.30	1268	32393	66.94
MANGTIMBER	EQ	04-Jun-2020	6.65	6.65	6.95	6.40	6.40	6.40	6.91	3126	0.22	12	3116	99.68
MANINDS	EQ	04-Jun-2020	42.15	41.60	42.70	41.50	41.50	41.70	41.96	54334	22.80	606	26960	49.62
MANINFRA	EQ	04-Jun-2020	18.50	18.10	18.85	17.30	17.50	17.65	18.03	214484	38.67	981	167390	78.04
MANUGRAPH	EQ	04-Jun-2020	7.25	7.60	7.60	7.10	7.20	7.20	7.35	12341	0.91	50	9294	75.31
MANXT50	EQ	04-Jun-2020	249.23	250.00	250.40	246.60	247.30	247.30	249.21	88	0.22	8	55	62.50
MARALOVER	EQ	04-Jun-2020	11.65	11.45	12.20	11.45	11.70	12.00	11.96	5622	0.67	32	2375	42.24
MARATHON	EQ	04-Jun-2020	47.45	47.40	48.00	45.85	47.90	47.90	47.49	3866	1.84	125	2622	67.82
MARICO	EQ	04-Jun-2020	334.90	334.50	335.90	328.50	333.70	333.15	331.43	2861992	9485.47	40496	1263425	44.14
MARINE	SM	04-Jun-2020	94.85	95.00	96.00	95.00	96.00	96.00	95.63	8000	7.65	4	2000	25.00
MARKSANS	EQ	04-Jun-2020	28.90	30.30	30.30	30.30	30.30	30.30	30.30	805088	243.94	1171	805088	100.00
MARSHALL	SM	04-Jun-2020	7.95	7.20	7.20	7.20	7.20	7.20	7.20	54000	3.89	18	48000	88.89
MARUTI	EQ	04-Jun-2020	5624.00	5658.00	5719.95	5572.00	5706.55	5690.20	5649.52	1642052	92768.07	140640	237009	14.43
MASFIN	EQ	04-Jun-2020	634.35	624.85	634.00	602.65	607.00	605.35	613.86	18336	112.56	1193	10095	55.06
MASKINVEST	BE	04-Jun-2020	16.30	16.30	17.10	16.30	17.10	17.10	16.65	210	0.03	14	-	-
MASTEK	EQ	04-Jun-2020	297.00	297.00	300.00	284.15	285.00	285.45	290.14	18130	52.60	712	11025	60.81
MATRIMONY	EQ	04-Jun-2020	353.45	359.90	360.85	336.10	345.10	345.80	345.19	4764	16.44	365	3792	79.60
MAWANASUG	EQ	04-Jun-2020	24.25	24.75	25.45	24.75	25.45	25.45	25.31	90637	22.94	449	69344	76.51
MAXINDIA	EQ	04-Jun-2020	69.90	71.90	73.05	68.80	70.00	69.30	69.96	560663	392.25	3295	329840	58.83
MAXVIL	EQ	04-Jun-2020	31.30	32.70	32.70	31.00	32.00	31.95	31.75	73807	23.44	377	60441	81.89
MAYURUNIQ	EQ	04-Jun-2020	165.55	164.80	164.95	159.30	159.90	160.30	161.49	52649	85.02	2435	28346	53.84
MAZDA	EQ	04-Jun-2020	271.30	271.95	292.50	265.25	280.00	281.70	278.19	9855	27.42	536	5834	59.20
MBAPL	BE	04-Jun-2020	61.75	61.75	61.75	61.75	61.75	61.75	61.75	1	0.00	1	-	-
MBECL	BE	04-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	9245	0.49	14	-	-
MBLINFRA	BE	04-Jun-2020	5.00	5.10	5.10	4.85	5.05	5.00	4.96	15225	0.76	34	-	-
MCDHOLDING	EQ	04-Jun-2020	24.65	24.65	25.60	24.00	24.70	24.50	24.54	27146	6.66	256	16158	59.52
MCDOWELL-N	EQ	04-Jun-2020	572.45	574.00	583.90	572.85	579.70	578.35	578.64	2651408	15342.01	47308	610433	23.02
MCLEODRUSS	BE	04-Jun-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	112474	5.62	83	-	-
MCX	EQ	04-Jun-2020	1287.80	1295.40	1298.50	1213.25	1224.00	1220.30	1242.29	304537	3783.23	16499	122363	40.18
MEGASOFT	EQ	04-Jun-2020	5.80	5.90	5.90	5.60	5.80	5.70	5.75	34663	1.99	75	21511	62.06
MEGH	EQ	04-Jun-2020	49.25	49.50	49.80	48.30	48.45	48.65	48.93	763280	373.48	4156	301676	39.52
MELSTAR	BZ	04-Jun-2020	3.05	3.05	3.20	3.00	3.20	3.20	3.06	10448	0.32	24	-	-
MENONBE	EQ	04-Jun-2020	34.55	34.55	34.90	32.60	33.10	32.90	33.53	36591	12.27	351	30048	82.12
MEP	BE	04-Jun-2020	19.15	20.10	20.10	18.65	19.75	20.00	19.83	119148	23.62	298	-	-
MERCATOR	BE	04-Jun-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.72	529594	3.83	120	-	-
METALFORGE	BE	04-Jun-2020	4.55	4.35	4.50	4.35	4.35	4.35	4.38	804	0.04	15	-	-
METKORE	BZ	04-Jun-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.30	11350	0.03	4	-	-
METROPOLIS	EQ	04-Jun-2020	1450.15	1464.95	1466.75	1421.15	1450.00	1441.70	1439.60	52304	752.97	5583	26548	50.76
MFSL	EQ	04-Jun-2020	451.70	452.30	473.45	452.30	464.00	460.80	463.32	2965249	13738.51	49718	317033	10.69
MGEL	SM	04-Jun-2020	57.35	57.30	57.35	57.30	57.35	57.35	57.32	6000	3.44	3	6000	100.00
MGL	EQ	04-Jun-2020	1013.85	1048.00	1058.00	1015.55	1023.00	1024.65	1036.16	2845144	29480.29	65996	587259	20.64
MHHL	SM	04-Jun-2020	15.20	14.45	14.45	14.45	14.45	14.45	14.45	6000	0.87	2	6000	100.00
MHRIL	EQ	04-Jun-2020	168.10	170.70	173.95	168.15	173.00	172.50	171.60	33305	57.15	1088	16548	49.69
MIC	EQ	04-Jun-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.78	286490	2.24	143	253757	88.57
MIDHANI	EQ	04-Jun-2020	204.45	205.00	207.35	198.30	200.00	199.90	201.93	770140	1555.16	13077	313481	40.70
MILTON	SM	04-Jun-2020	9.20	9.65	9.65	9.65	9.65	9.65	9.65	8800	0.85	2	8800	100.00
MINDACORP	EQ	04-Jun-2020	59.50	60.00	60.50	58.25	58.60	58.55	59.39	787944	467.98	3447	483231	61.33
MINDAIND	EQ	04-Jun-2020	284.05	285.00	288.95	280.20	282.90	283.20	283.85	85494	242.67	2605	32103	37.55
MINDTECK	EQ	04-Jun-2020	20.50	21.25	21.50	19.60	21.00	21.10	20.61	21070	4.34	146	16336	77.53
MINDTREE	EQ	04-Jun-2020	908.35	910.00	939.90	904.70	938.30	935.35	924.77	1650066	15259.39	44731	258779	15.68
MIRCELECTR	EQ	04-Jun-2020	5.40	5.65	5.65	5.15	5.15	5.15	5.28	1140290	60.19	1307	917011	80.42
MIRZAINT	EQ	04-Jun-2020	43.60	43.50	44.85	42.60	43.35	43.15	43.82	540286	236.73	3621	196737	36.41
MITTAL	EQ	04-Jun-2020	136.95	138.00	138.70	137.95	138.65	138.60	138.31	201522	278.72	1089	54738	27.16
MMFL	EQ	04-Jun-2020	175.40	180.00	180.00	170.55	170.70	171.55	174.27	24506	42.71	389	17015	69.43
MMP	EQ	04-Jun-2020	53.40	54.10	55.80	48.35	55.70	55.00	52.72	12471	6.58	171	10066	80.72
MMTC	EQ	04-Jun-2020	15.60	15.50	15.95	15.10	15.25	15.25	15.43	1035909	159.85	2088	456930	44.11
MODIRUBBER	BE	04-Jun-2020	26.85	28.15	28.15	25.55	28.15	28.15	27.59	469	0.13	13	-	-
MOHOTAIND	EQ	04-Jun-2020	7.10	7.15	7.45	7.10	7.45	7.45	7.18	2872	0.21	15	2872	100.00
MOIL	EQ	04-Jun-2020	132.55	132.25	133.70	129.00	130.45	130.10	130.51	131947	172.21	2983	66447	50.36
MOLDTECH	EQ	04-Jun-2020	43.55	43.95	45.50	39.20	39.80	39.80	42.05	414241	174.20	2300	206052	49.74
MOLDTKPAC	EQ	04-Jun-2020	198.25	200.90	202.80	189.10	192.30	192.00	194.47	66080	128.50	2087	34695	52.50
MONTECARLO	EQ	04-Jun-2020	152.20	156.90	168.00	155.00	159.90	161.35	162.21	618440	1003.19	9741	207929	33.62
MORARJEE	EQ	04-Jun-2020	9.60	9.90	10.05	9.70	9.75	9.75	9.90	3758	0.37	19	2808	74.72
MOREPENLAB	EQ	04-Jun-2020	17.00	16.75	17.85	16.75	17.85	17.85	17.69	2901688	513.28	3528	1330275	45.84
MOTHERSUMI	EQ	04-Jun-2020	100.90	100.40	102.00	98.25	101.40	101.30	100.16	18712042	18742.37	71207	2288285	12.23
MOTILALOFS	EQ	04-Jun-2020	558.80	556.55	562.75	538.60	541.00	541.90	549.67	61271	336.79	3501	19821	32.35
MOTOGENFIN	EQ	04-Jun-2020	26.70	26.25	27.95	25.65	27.50	27.50	26.29	4435	1.17	64	3212	72.42
MPHASIS	EQ	04-Jun-2020	881.95	885.45	891.80	866.80	879.10	880.35	878.11	267939	2352.81	10203	100453	37.49
MPSLTD	EQ	04-Jun-2020	238.50	249.50	249.50	238.00	238.50	238.65	241.91	14374	34.77	627	10605	73.78
MRF	EQ	04-Jun-2020	61744.25	61844.25	62487.90	60710.00	61600.00	61648.75	61462.62	11209	6889.35	6580	1316	11.74
MRPL	EQ	04-Jun-2020	31.15	31.30	32.10	30.55	30.60	30.70	31.24	683506	213.51	3094	323300	47.30
MSPL	EQ	04-Jun-2020	4.45	4.45	4.45	4.45	4.45	4.45	4.45	1372	0.06	6	1372	100.00
MSTCLTD	EQ	04-Jun-2020	113.15	114.10	118.80	111.75	118.80	118.75	116.09	155360	180.36	1727	96009	61.80
MTEDUCARE	EQ	04-Jun-2020	9.65	9.65	10.00	9.50	9.70	9.80	9.79	73752	7.22	224	65367	88.63
MTNL	EQ	04-Jun-2020	8.05	8.35	8.40	7.65	7.85	7.85	7.88	1127638	88.83	6327	709811	62.95
MUKANDENGG	EQ	04-Jun-2020	7.80	7.45	8.10	7.45	7.75	7.75	7.89	4733	0.37	27	3932	83.08
MUKANDLTD	EQ	04-Jun-2020	18.05	18.05	18.95	17.30	18.15	18.25	18.37	22351	4.11	219	13206	59.08
MUKANDLTD	P1	04-Jun-2020	5.05	5.15	5.15	5.15	5.15	5.15	5.15	9	0.00	1	9	100.00
MUKTAARTS	EQ	04-Jun-2020	22.00	22.50	26.40	20.65	26.40	25.75	24.14	159270	38.45	990	50159	31.49
MUNJALAU	EQ	04-Jun-2020	38.55	39.30	40.70	38.20	39.10	39.05	39.28	312414	122.70	1944	128589	41.16
MUNJALSHOW	EQ	04-Jun-2020	90.65	92.75	92.75	86.15	86.15	87.25	87.92	22934	20.16	602	13095	57.10
MURUDCERA	EQ	04-Jun-2020	13.10	14.40	14.40	13.55	14.00	14.10	14.05	532446	74.81	1570	275125	51.67
MUTHOOTCAP	EQ	04-Jun-2020	288.65	296.00	301.00	286.85	289.00	288.10	294.08	42500	124.98	861	34817	81.92
MUTHOOTFIN	EQ	04-Jun-2020	922.85	925.00	934.35	901.65	913.30	910.75	915.59	809298	7409.83	31491	158024	19.53
N100	EQ	04-Jun-2020	715.34	722.00	722.00	716.20	717.22	718.03	718.71	13997	100.60	740	11738	83.86
NABARD	N1	04-Jun-2020	1184.10	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	614	7.27	1	614	100.00
NACLIND	EQ	04-Jun-2020	27.45	27.05	27.95	26.30	26.40	26.50	26.71	32560	8.70	228	22515	69.15
NAGAFERT	EQ	04-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	358746	20.63	175	358726	99.99
NAGREEKEXP	EQ	04-Jun-2020	10.30	10.30	10.50	10.10	10.10	10.25	10.18	2736	0.28	23	2711	99.09
NAHARCAP	EQ	04-Jun-2020	59.45	55.10	62.40	55.10	61.75	60.55	60.82	6461	3.93	79	5116	79.18
NAHARINDUS	EQ	04-Jun-2020	24.55	24.45	25.90	23.65	25.50	25.20	24.47	25928	6.35	246	20054	77.34
NAHARPOLY	EQ	04-Jun-2020	41.60	41.10	48.00	40.55	47.70	46.55	44.91	57127	25.66	638	30557	53.49
NAHARSPING	EQ	04-Jun-2020	36.75	36.75	37.25	34.70	36.80	36.85	36.21	22799	8.26	269	16915	74.19
NAM-INDIA	EQ	04-Jun-2020	267.80	266.10	271.35	259.05	263.80	264.70	264.21	878379	2320.75	14549	296369	33.74
NATCOPHARM	EQ	04-Jun-2020	585.30	588.50	593.65	583.05	590.15	590.65	589.96	150316	886.80	7492	93153	61.97
NATHBIOGEN	EQ	04-Jun-2020	326.35	326.35	331.65	320.00	325.00	322.15	322.34	25601	82.52	323	23304	91.03
NATIONALUM	EQ	04-Jun-2020	31.00	30.65	31.10	30.05	30.60	30.45	30.49	9227383	2813.24	42296	2704349	29.31
NAUKRI	EQ	04-Jun-2020	2570.95	2540.00	2579.30	2483.20	2524.95	2514.00	2512.81	795526	19990.05	51597	312855	39.33
NAVINFLUOR	EQ	04-Jun-2020	1600.50	1609.45	1636.80	1594.00	1628.10	1628.05	1619.48	88229	1428.85	8442	42277	47.92
NAVKARCORP	EQ	04-Jun-2020	22.65	22.95	23.25	22.20	22.25	22.25	22.52	147433	33.20	667	84548	57.35
NAVNETEDUL	EQ	04-Jun-2020	70.40	70.80	72.00	70.05	70.90	70.85	70.89	65400	46.36	1027	37355	57.12
NBCC	EQ	04-Jun-2020	19.10	18.95	19.35	18.60	19.00	19.05	18.91	6930161	1310.71	12132	3108733	44.86
NBIFIN	EQ	04-Jun-2020	1609.90	1555.05	1640.00	1555.05	1640.00	1640.00	1595.28	54	0.86	5	50	92.59
NBVENTURES	EQ	04-Jun-2020	42.95	42.90	43.50	40.25	41.10	40.80	41.58	142832	59.39	926	113118	79.20
NCC	EQ	04-Jun-2020	26.25	26.00	27.30	25.60	27.15	27.00	26.53	30400682	8066.52	34973	6240305	20.53
NCLIND	EQ	04-Jun-2020	65.50	64.90	66.00	64.00	64.35	64.20	64.62	163098	105.39	1244	113507	69.59
NDGL	EQ	04-Jun-2020	432.75	430.05	430.05	426.05	426.55	426.55	426.64	27	0.12	5	25	92.59
NDL	EQ	04-Jun-2020	22.10	24.00	24.30	21.30	23.00	23.20	23.37	408360	95.41	1641	219758	53.81
NDTV	BE	04-Jun-2020	39.20	38.70	40.00	37.70	39.00	38.50	38.64	24181	9.34	288	-	-
NECCLTD	EQ	04-Jun-2020	5.45	5.45	5.60	5.15	5.60	5.55	5.40	82146	4.44	178	62531	76.12
NECLIFE	EQ	04-Jun-2020	13.60	13.60	14.75	13.20	14.25	14.35	14.34	667705	95.74	1814	316475	47.40
NELCAST	EQ	04-Jun-2020	40.05	40.05	41.20	40.00	40.00	40.15	40.33	57184	23.06	693	28016	48.99
NELCO	EQ	04-Jun-2020	180.90	184.65	184.80	176.70	179.00	179.65	180.66	38346	69.28	941	20516	53.50
NEOGEN	EQ	04-Jun-2020	462.35	477.10	477.10	462.60	469.75	469.80	469.57	50072	235.12	1053	39607	79.10
NESCO	EQ	04-Jun-2020	456.25	459.80	468.80	449.00	451.50	453.35	454.64	57431	261.11	2931	24139	42.03
NESTLEIND	EQ	04-Jun-2020	17407.55	17406.90	17546.55	17148.05	17194.65	17196.60	17253.19	97631	16844.46	22080	34424	35.26
NETF	EQ	04-Jun-2020	105.00	104.50	108.00	99.38	101.00	101.03	103.01	428	0.44	23	219	51.17
NETFCONSUM	EQ	04-Jun-2020	49.74	50.50	50.59	49.20	50.28	50.55	50.32	1489	0.75	82	1323	88.85
NETFDIVOPP	EQ	04-Jun-2020	25.39	25.50	25.50	25.00	25.50	25.50	25.35	7086	1.80	35	4922	69.46
NETFLTGILT	EQ	04-Jun-2020	21.62	21.75	21.76	21.54	21.76	21.72	21.69	17803	3.86	118	15281	85.83
NETFMID150	EQ	04-Jun-2020	53.17	53.99	53.99	52.75	53.36	53.32	53.00	529086	280.43	180	510853	96.55
NETFNIF100	EQ	04-Jun-2020	105.67	106.00	110.78	106.00	110.77	110.77	109.15	6477	7.07	207	5552	85.72
NETFNV20	EQ	04-Jun-2020	51.78	52.49	52.88	52.16	52.62	52.63	52.58	4653	2.45	41	2925	62.86
NETWORK18	EQ	04-Jun-2020	25.65	25.75	25.90	24.80	25.65	25.35	25.40	492620	125.14	1459	270001	54.81
NEULANDLAB	EQ	04-Jun-2020	389.35	389.90	408.30	388.05	405.80	402.10	400.52	92657	371.11	4740	51965	56.08
NEWGEN	EQ	04-Jun-2020	146.80	149.40	152.50	149.00	150.30	149.65	150.54	49667	74.77	1589	34361	69.18
NEXTMEDIA	BE	04-Jun-2020	3.40	3.25	3.55	3.25	3.55	3.55	3.31	8039	0.27	18	-	-
NFL	EQ	04-Jun-2020	26.50	26.95	26.95	25.80	26.10	26.05	26.11	428446	111.88	1622	213097	49.74
NH	EQ	04-Jun-2020	286.80	285.00	291.85	281.00	284.05	284.65	285.84	270697	773.76	7891	187065	69.10
NHAI	N1	04-Jun-2020	1113.17	1115.99	1115.99	1113.00	1113.00	1113.00	1113.41	3289	36.62	26	3186	96.87
NHAI	N2	04-Jun-2020	1254.31	1259.60	1259.60	1250.00	1254.00	1254.14	1251.26	16403	205.24	143	13962	85.12
NHAI	N6	04-Jun-2020	1303.91	1303.50	1305.00	1302.05	1305.00	1305.00	1303.28	1698	22.13	18	1698	100.00
NHAI	N8	04-Jun-2020	1197.78	1194.00	1200.00	1194.00	1197.00	1197.00	1196.99	571	6.83	23	570	99.82
NHAI	NA	04-Jun-2020	1215.82	1218.00	1220.80	1216.04	1216.50	1216.55	1219.20	2318	28.26	38	2118	91.37
NHBTF2014	N6	04-Jun-2020	7167.37	7170.00	7172.00	7170.00	7172.00	7172.00	7171.00	2	0.14	2	0	0.00
NHBTF2023	N6	04-Jun-2020	6575.00	6870.00	6870.00	6775.00	6775.00	6775.00	6822.50	4	0.27	2	2	50.00
NHPC	EQ	04-Jun-2020	20.00	20.00	20.15	19.90	20.05	20.00	20.02	5871132	1175.44	11232	3692129	62.89
NIACL	EQ	04-Jun-2020	117.35	117.45	118.80	116.25	117.05	117.25	117.53	129355	152.03	3376	45644	35.29
NIBL	EQ	04-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	1458	0.08	7	1458	100.00
NIFTYBEES	EQ	04-Jun-2020	106.36	106.36	107.17	105.10	106.23	106.27	106.26	2256015	2397.26	10312	886709	39.30
NIFTYEES	EQ	04-Jun-2020	12700.00	12700.00	12700.00	12700.00	12700.00	12700.00	12700.00	1	0.13	1	1	100.00
NIITLTD	EQ	04-Jun-2020	91.95	92.80	94.00	86.60	90.10	88.60	89.91	2237656	2011.96	14695	455388	20.35
NIITTECH	EQ	04-Jun-2020	1444.15	1444.15	1459.85	1430.15	1453.15	1445.30	1444.91	368932	5330.72	20932	113825	30.85
NILAINFRA	EQ	04-Jun-2020	3.85	4.10	4.25	3.75	3.95	3.90	4.03	628324	25.35	868	369983	58.88
NILASPACES	EQ	04-Jun-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.78	289171	2.26	74	207823	71.87
NILKAMAL	EQ	04-Jun-2020	1033.15	1025.20	1046.95	1010.15	1039.35	1033.40	1031.45	8595	88.65	670	4646	54.05
NIPPOBATRY	EQ	04-Jun-2020	471.70	484.05	484.05	468.10	473.95	474.00	471.87	367	1.73	82	280	76.29
NITCO	EQ	04-Jun-2020	16.45	16.80	16.85	16.05	16.35	16.35	16.43	31152	5.12	289	23976	76.96
NITINFIRE	BZ	04-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	23461	0.09	14	-	-
NITINSPIN	EQ	04-Jun-2020	33.95	34.95	35.50	32.10	32.85	33.10	33.57	29919	10.04	371	17621	58.90
NKIND	BE	04-Jun-2020	23.70	24.85	24.85	22.55	24.85	24.70	23.71	13456	3.19	86	-	-
NLCINDIA	EQ	04-Jun-2020	43.45	43.70	44.65	42.70	42.85	42.85	43.28	1138220	492.62	3915	575405	50.55
NMDC	EQ	04-Jun-2020	84.65	84.30	86.25	83.30	85.30	85.30	85.03	6260410	5323.09	22630	2345620	37.47
NOCIL	EQ	04-Jun-2020	88.45	88.65	89.70	85.80	86.45	86.30	87.33	1507500	1316.55	11959	559121	37.09
NOIDATOLL	EQ	04-Jun-2020	3.30	3.40	3.45	3.40	3.45	3.45	3.45	83992	2.90	64	81992	97.62
NPBET	EQ	04-Jun-2020	114.61	118.00	118.00	109.22	112.00	112.00	114.44	308	0.35	20	176	57.14
NRAIL	EQ	04-Jun-2020	185.75	185.75	189.60	181.10	189.50	186.60	184.95	5880	10.87	777	3307	56.24
NRBBEARING	EQ	04-Jun-2020	66.70	67.30	67.30	65.00	65.80	65.75	66.11	101974	67.42	1075	60460	59.29
NSIL	EQ	04-Jun-2020	654.00	648.95	661.00	646.00	646.00	650.40	655.41	382	2.50	318	48	12.57
NTPC	EQ	04-Jun-2020	94.70	94.15	95.50	92.75	95.00	95.15	94.36	12827335	12103.71	54441	3723050	29.02
NTPC	N1	04-Jun-2020	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	30	0.37	2	30	100.00
NTPC	N4	04-Jun-2020	1161.00	1290.00	1290.00	1278.99	1280.00	1280.00	1284.72	400	5.14	7	400	100.00
NTPC	N6	04-Jun-2020	1419.00	1419.95	1419.95	1419.95	1419.95	1419.95	1419.95	170	2.41	1	170	100.00
NTPC	N7	04-Jun-2020	13.55	13.45	13.64	13.45	13.55	13.54	13.55	75662	10.25	90	43761	57.84
NUCLEUS	EQ	04-Jun-2020	238.10	238.00	241.45	233.90	238.30	236.80	237.43	28205	66.97	1668	17706	62.78
NXTDIGITAL	EQ	04-Jun-2020	339.00	339.85	346.85	333.55	346.85	344.80	339.97	1549	5.27	57	1375	88.77
OAL	EQ	04-Jun-2020	153.95	157.40	172.35	157.30	172.15	170.50	167.70	13411	22.49	627	6928	51.66
OBEROIRLTY	EQ	04-Jun-2020	375.85	375.85	391.95	363.05	377.05	375.45	380.18	646787	2458.92	22718	257343	39.79
OCCL	EQ	04-Jun-2020	602.05	604.95	610.05	600.10	604.00	603.80	603.92	26179	158.10	437	20219	77.23
OFSS	EQ	04-Jun-2020	2499.95	2522.95	2530.00	2480.05	2504.00	2506.40	2508.27	13708	343.83	2720	5458	39.82
OIL	EQ	04-Jun-2020	89.70	89.50	89.90	88.65	89.80	89.45	89.08	751902	669.80	7231	413293	54.97
OILCOUNTUB	EQ	04-Jun-2020	4.45	4.65	4.65	4.50	4.65	4.65	4.65	13789	0.64	64	11406	82.72
OISL	EQ	04-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	4124	0.12	8	4124	100.00
OLECTRA	EQ	04-Jun-2020	60.35	62.90	63.35	60.50	63.35	63.35	63.14	18552	11.71	171	14987	80.78
OMAXAUTO	EQ	04-Jun-2020	24.90	24.50	25.80	24.15	25.50	25.05	25.18	8604	2.17	169	6976	81.08
OMAXE	EQ	04-Jun-2020	186.15	186.60	190.40	186.10	189.90	188.20	187.74	1567563	2943.00	4732	296599	18.92
OMMETALS	EQ	04-Jun-2020	12.75	12.90	13.25	11.90	12.20	12.20	12.29	68661	8.44	287	42641	62.10
ONELIFECAP	EQ	04-Jun-2020	6.05	6.30	6.35	5.80	6.30	6.30	5.94	1758	0.10	19	1457	82.88
ONEPOINT	EQ	04-Jun-2020	11.55	11.25	12.00	11.25	11.70	11.75	11.84	3829	0.45	39	3180	83.05
ONGC	EQ	04-Jun-2020	86.30	85.00	86.05	84.00	84.90	84.90	84.84	15121039	12828.07	75059	5961507	39.43
ONMOBILE	EQ	04-Jun-2020	27.85	27.15	28.45	27.15	28.10	27.95	27.90	125775	35.09	227	95274	75.75
ONWARDTEC	EQ	04-Jun-2020	43.50	43.90	51.95	42.20	50.00	49.90	47.55	39439	18.75	562	27811	70.52
OPTIEMUS	BE	04-Jun-2020	21.50	22.50	22.50	20.80	21.45	21.40	21.69	4291	0.93	53	-	-
OPTOCIRCUI	BE	04-Jun-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	233170	18.42	223	-	-
ORBTEXP	EQ	04-Jun-2020	57.85	58.75	60.00	55.10	55.90	55.95	56.98	8843	5.04	215	6679	75.53
ORICONENT	EQ	04-Jun-2020	13.45	13.65	14.40	13.50	14.35	14.30	14.00	138337	19.37	416	92965	67.20
ORIENTABRA	EQ	04-Jun-2020	13.95	14.00	14.20	13.40	14.00	13.95	13.90	18834	2.62	128	15318	81.33
ORIENTALTL	EQ	04-Jun-2020	8.95	9.35	9.35	9.25	9.35	9.35	9.35	33324	3.11	47	32299	96.92
ORIENTBELL	EQ	04-Jun-2020	59.85	60.85	64.30	58.00	64.00	63.75	61.41	54998	33.77	579	43905	79.83
ORIENTCEM	EQ	04-Jun-2020	55.80	55.80	57.70	53.25	55.30	55.35	55.08	1327806	731.31	8754	598603	45.08
ORIENTELEC	EQ	04-Jun-2020	191.10	191.00	193.00	188.00	191.30	190.85	189.94	146375	278.03	3613	79964	54.63
ORIENTHOT	EQ	04-Jun-2020	24.05	24.05	24.10	21.65	22.80	22.25	22.39	464261	103.93	2181	244942	52.76
ORIENTLTD	EQ	04-Jun-2020	70.00	70.00	70.00	70.00	70.00	70.00	70.00	36	0.03	10	36	100.00
ORIENTPPR	EQ	04-Jun-2020	19.00	19.05	19.20	18.50	18.95	18.70	18.82	468965	88.27	1386	302307	64.46
ORIENTREF	EQ	04-Jun-2020	151.05	152.40	155.10	147.50	152.60	151.15	151.44	81507	123.43	1529	59614	73.14
ORISSAMINE	EQ	04-Jun-2020	1540.50	1552.00	1609.65	1552.00	1568.00	1564.05	1578.87	16766	264.71	1078	11222	66.93
ORTEL	BZ	04-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	5183	0.05	10	-	-
ORTINLABSS	EQ	04-Jun-2020	11.30	11.80	11.85	11.30	11.45	11.70	11.59	25269	2.93	162	19956	78.97
OSWALAGRO	EQ	04-Jun-2020	6.30	6.65	6.65	6.25	6.40	6.35	6.39	89746	5.73	227	22712	25.31
OSWALSEEDS	SM	04-Jun-2020	30.00	31.25	31.35	28.75	30.75	30.60	30.50	32000	9.76	7	12000	37.50
PAGEIND	EQ	04-Jun-2020	19998.45	19900.00	20400.00	19328.00	19699.00	19574.10	19601.48	25369	4972.70	10841	7542	29.73
PAISALO	EQ	04-Jun-2020	165.00	165.25	165.90	156.75	156.75	156.75	157.13	3437	5.40	170	2941	85.57
PALASHSECU	EQ	04-Jun-2020	21.00	20.75	20.75	20.75	20.75	20.75	20.75	20	0.00	1	20	100.00
PALREDTEC	EQ	04-Jun-2020	12.05	11.70	12.20	11.45	12.05	12.05	11.64	1884	0.22	44	1304	69.21
PANACEABIO	EQ	04-Jun-2020	148.30	148.50	153.15	148.05	149.15	149.65	150.55	86260	129.87	1429	37583	43.57
PANACHE	EQ	04-Jun-2020	38.50	40.35	40.35	36.90	38.90	38.90	37.74	1063	0.40	13	799	75.16
PANAMAPET	EQ	04-Jun-2020	38.90	40.50	40.80	39.30	40.80	40.65	40.21	9893	3.98	225	7386	74.66
PAPERPROD	EQ	04-Jun-2020	205.35	210.00	217.50	208.00	211.00	211.55	212.72	794166	1689.37	12330	215778	27.17
PAR	SM	04-Jun-2020	42.00	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
PARABDRUGS	BZ	04-Jun-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.72	18989	0.33	39	-	-
PARACABLES	EQ	04-Jun-2020	6.90	6.90	7.10	6.25	6.80	6.75	6.97	99667	6.95	189	80769	81.04
PARAGMILK	EQ	04-Jun-2020	89.30	89.40	89.85	87.75	88.00	88.15	88.49	134803	119.28	2832	88694	65.80
PARSVNATH	BE	04-Jun-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.94	99156	1.92	57	-	-
PATELENG	EQ	04-Jun-2020	12.40	12.70	12.80	12.30	12.50	12.45	12.46	101827	12.68	471	59319	58.25
PATINTLOG	EQ	04-Jun-2020	18.30	18.95	19.20	17.90	18.50	18.55	18.68	11321	2.12	132	8442	74.57
PATSPINLTD	EQ	04-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	499	0.02	5	499	100.00
PCJEWELLER	EQ	04-Jun-2020	12.25	12.85	12.85	12.55	12.85	12.85	12.81	1277387	163.58	2456	1151409	90.14
PDMJEPAPER	EQ	04-Jun-2020	12.30	12.00	12.40	12.00	12.30	12.20	12.20	16239	1.98	128	13228	81.46
PDSMFL	EQ	04-Jun-2020	254.95	259.70	259.75	250.00	250.05	251.95	253.18	360	0.91	55	244	67.78
PEARLPOLY	EQ	04-Jun-2020	10.45	10.85	10.85	10.05	10.40	10.40	10.26	3685	0.38	21	3487	94.63
PEL	EQ	04-Jun-2020	1127.70	1105.00	1143.00	1064.05	1081.70	1081.55	1089.68	2108211	22972.79	72512	302434	14.35
PENIND	EQ	04-Jun-2020	15.85	15.65	15.90	15.35	15.75	15.75	15.63	218996	34.23	663	94823	43.30
PENINLAND	EQ	04-Jun-2020	3.30	3.45	3.45	3.25	3.45	3.45	3.44	101417	3.49	135	99172	97.79
PERFECT	SM	04-Jun-2020	11.55	11.00	11.00	11.00	11.00	11.00	11.00	24000	2.64	1	24000	100.00
PERSISTENT	EQ	04-Jun-2020	560.25	560.60	574.00	560.00	564.50	570.05	568.71	200919	1142.64	6901	83627	41.62
PETRONET	EQ	04-Jun-2020	252.95	255.55	258.95	250.40	254.20	254.30	253.86	2867206	7278.58	49726	1247021	43.49
PFC	EQ	04-Jun-2020	81.95	82.25	83.25	80.45	80.90	80.75	81.43	4907062	3995.93	30313	1325804	27.02
PFC	N3	04-Jun-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	42	0.55	1	42	100.00
PFC	N4	04-Jun-2020	1100.02	1117.50	1125.00	1100.60	1100.60	1100.60	1118.17	130	1.45	8	130	100.00
PFC	N6	04-Jun-2020	1206.86	1194.00	1194.00	1191.80	1191.80	1191.80	1192.74	350	4.17	3	350	100.00
PFC	N8	04-Jun-2020	1412.81	1415.10	1415.10	1411.00	1413.00	1412.44	1412.25	390	5.51	13	305	78.21
PFIZER	EQ	04-Jun-2020	4060.50	4076.00	4160.00	4050.00	4119.85	4122.75	4114.15	108973	4483.31	14240	48894	44.87
PFOCUS	EQ	04-Jun-2020	23.10	23.00	24.10	22.20	24.00	23.75	23.14	114790	26.56	593	73856	64.34
PFS	EQ	04-Jun-2020	10.10	10.10	10.45	9.40	9.80	9.80	9.89	877206	86.76	1566	475068	54.16
PGEL	EQ	04-Jun-2020	38.35	38.00	40.00	38.00	39.40	38.95	39.20	19055	7.47	291	11929	62.60
PGHH	EQ	04-Jun-2020	10071.00	10140.00	10200.00	10058.00	10130.00	10146.65	10128.88	3083	312.27	1378	1361	44.15
PGHL	EQ	04-Jun-2020	4332.55	4384.00	4395.95	4251.00	4270.00	4274.20	4300.09	11449	492.32	4246	6894	60.21
PGIL	EQ	04-Jun-2020	100.00	104.00	107.90	98.00	100.80	99.90	102.04	12581	12.84	259	5537	44.01
PHILIPCARB	EQ	04-Jun-2020	75.25	75.70	77.70	75.20	76.25	76.05	76.13	867602	660.50	6830	410278	47.29
PHOENIXLTD	EQ	04-Jun-2020	604.60	599.95	610.00	577.55	594.95	591.80	595.36	71692	426.83	4571	28962	40.40
PIDILITIND	EQ	04-Jun-2020	1510.15	1515.00	1528.95	1487.60	1495.00	1496.85	1502.92	590079	8868.43	28779	242676	41.13
PIIND	EQ	04-Jun-2020	1538.60	1548.00	1573.95	1522.00	1550.10	1552.70	1550.96	169374	2626.92	23071	79396	46.88
PILANIINVS	EQ	04-Jun-2020	1353.15	1427.95	1427.95	1346.25	1361.00	1370.55	1370.39	2701	37.01	191	1363	50.46
PILITA	EQ	04-Jun-2020	4.40	4.40	4.60	4.20	4.45	4.35	4.37	18232	0.80	135	11872	65.12
PIONDIST	EQ	04-Jun-2020	107.55	108.30	111.85	108.25	110.00	109.80	109.94	2239	2.46	68	1777	79.37
PIONEEREMB	EQ	04-Jun-2020	25.30	26.00	27.45	23.30	23.65	23.70	25.00	46795	11.70	502	28889	61.74
PITTIENG	EQ	04-Jun-2020	24.80	24.75	24.80	22.60	24.00	23.25	23.39	9948	2.33	84	7769	78.10
PKTEA	BE	04-Jun-2020	93.65	92.95	92.95	89.05	92.00	90.15	90.92	11	0.01	3	-	-
PLASTIBLEN	EQ	04-Jun-2020	157.20	158.85	158.90	152.00	155.00	153.25	155.22	10001	15.52	511	4545	45.45
PNB	EQ	04-Jun-2020	30.25	29.95	32.60	29.70	31.10	31.00	31.48	127140495	40023.61	184024	22475638	17.68
PNBGILTS	EQ	04-Jun-2020	28.10	28.45	33.70	28.20	33.70	33.70	32.23	4204414	1354.88	7106	1559479	37.09
PNBHOUSING	EQ	04-Jun-2020	194.85	196.00	204.55	194.85	204.55	204.55	201.98	920362	1858.94	8954	548408	59.59
PNC	EQ	04-Jun-2020	11.40	11.50	12.05	11.00	12.00	11.85	11.84	16925	2.00	63	10379	61.32
PNCINFRA	EQ	04-Jun-2020	109.45	110.00	111.00	109.95	110.45	110.20	110.40	74088	81.79	1264	43343	58.50
PODDARHOUS	EQ	04-Jun-2020	162.00	162.55	170.00	157.60	162.00	162.00	164.90	407	0.67	65	230	56.51
PODDARMENT	EQ	04-Jun-2020	142.40	144.75	144.80	139.10	141.50	140.50	141.50	5198	7.35	283	3585	68.97
POKARNA	BE	04-Jun-2020	109.10	112.75	114.55	107.50	112.75	114.35	113.70	118227	134.42	147	-	-
POLYCAB	EQ	04-Jun-2020	754.45	746.00	779.40	735.25	763.50	767.25	756.69	483719	3660.24	20886	239493	49.51
POLYMED	EQ	04-Jun-2020	295.30	299.70	299.70	290.20	296.25	296.40	295.13	68612	202.50	3789	36761	53.58
POLYPLEX	EQ	04-Jun-2020	437.85	439.95	439.95	425.10	435.00	435.15	431.45	31912	137.69	1529	21202	66.44
PONNIERODE	EQ	04-Jun-2020	139.20	140.00	143.00	138.90	143.00	141.45	140.62	5073	7.13	116	3233	63.73
POWERGRID	EQ	04-Jun-2020	164.55	165.20	169.95	165.10	169.00	169.25	167.46	13495707	22600.13	85199	5189539	38.45
POWERINDIA	EQ	04-Jun-2020	837.20	840.00	842.35	835.15	836.00	836.40	836.44	38232	319.79	1368	26438	69.15
POWERMECH	EQ	04-Jun-2020	408.70	408.95	410.50	380.15	388.30	387.35	390.31	66411	259.21	2566	38912	58.59
PPAP	EQ	04-Jun-2020	180.70	181.80	183.95	173.05	173.50	175.90	180.84	11790	21.32	364	9108	77.25
PPL	EQ	04-Jun-2020	45.60	47.85	47.85	43.50	45.30	45.20	45.85	161159	73.89	1457	110879	68.80
PRABHAT	EQ	04-Jun-2020	68.35	68.75	70.80	67.00	68.45	68.40	68.36	48728	33.31	581	14586	29.93
PRAENG	EQ	04-Jun-2020	6.05	6.30	6.35	6.10	6.35	6.35	6.34	42273	2.68	71	36333	85.95
PRAJIND	EQ	04-Jun-2020	61.45	61.50	62.70	60.65	62.30	62.30	61.81	1118437	691.32	6526	359888	32.18
PRAKASH	EQ	04-Jun-2020	31.00	31.20	31.55	29.45	29.45	29.45	29.90	418383	125.08	1938	338510	80.91
PRAKASHSTL	BE	04-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	510328	5.36	128	-	-
PRAXIS	EQ	04-Jun-2020	28.55	29.25	29.95	27.15	29.00	29.10	28.73	35354	10.16	334	25232	71.37
PRECAM	EQ	04-Jun-2020	25.80	26.00	26.80	25.45	25.95	26.00	26.01	55443	14.42	534	37164	67.03
PRECOT	EQ	04-Jun-2020	21.25	22.00	22.15	20.20	21.00	21.00	20.77	6983	1.45	56	4010	57.43
PRECWIRE	EQ	04-Jun-2020	88.80	93.00	93.10	87.35	87.60	87.95	88.98	11636	10.35	304	7670	65.92
PREMEXPLN	EQ	04-Jun-2020	70.00	72.70	72.70	69.50	70.30	70.05	70.83	27578	19.53	224	18393	66.69
PREMIERPOL	EQ	04-Jun-2020	22.65	23.95	23.95	23.10	23.10	23.10	23.15	4480	1.04	32	4446	99.24
PRESSMN	EQ	04-Jun-2020	16.30	16.10	16.50	15.80	16.10	16.10	15.98	8059	1.29	63	7924	98.32
PRESTIGE	EQ	04-Jun-2020	169.15	170.00	173.85	161.50	164.45	163.95	165.34	566140	936.04	17571	254494	44.95
PRICOLLTD	EQ	04-Jun-2020	42.70	42.00	43.80	40.90	41.00	41.15	41.89	49293	20.65	430	37953	76.99
PRIMESECU	EQ	04-Jun-2020	38.80	38.95	38.95	35.30	35.65	35.80	36.15	17721	6.41	349	11770	66.42
PRINCEPIPE	EQ	04-Jun-2020	102.65	107.75	107.75	107.75	107.75	107.75	107.75	171459	184.75	1814	167893	97.92
PROZONINTU	EQ	04-Jun-2020	24.35	25.55	25.55	25.55	25.55	25.55	25.55	34269	8.76	108	34269	100.00
PRSMJOHNSN	EQ	04-Jun-2020	38.25	39.25	39.55	36.40	38.50	38.10	38.01	567436	215.69	3117	248791	43.84
PSB	EQ	04-Jun-2020	15.45	16.95	16.95	15.10	16.95	16.85	16.54	992498	164.16	2570	470670	47.42
PSPPROJECT	EQ	04-Jun-2020	347.25	347.25	352.85	338.00	344.80	342.75	346.01	17973	62.19	821	12721	70.78
PSUBNKBEES	EQ	04-Jun-2020	14.19	14.48	14.90	14.00	14.30	14.23	14.31	318831	45.64	484	172591	54.13
PTC	EQ	04-Jun-2020	36.35	36.55	37.00	35.45	35.60	35.65	36.00	2697047	970.94	11599	1655427	61.38
PTL	EQ	04-Jun-2020	31.20	31.90	31.90	30.35	30.65	31.00	30.90	13190	4.08	169	9928	75.27
PUNJABCHEM	EQ	04-Jun-2020	451.20	460.05	460.05	432.10	442.50	441.70	441.77	1472	6.50	375	819	55.64
PUNJLLOYD	BZ	04-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	292987	3.52	149	-	-
PURVA	EQ	04-Jun-2020	41.15	41.15	42.50	38.30	40.35	39.85	40.93	97603	39.95	992	37782	38.71
PVR	EQ	04-Jun-2020	1002.90	990.00	1090.00	985.95	1074.00	1069.15	1036.16	3813113	39510.01	110674	524757	13.76
QGOLDHALF	EQ	04-Jun-2020	2035.25	2020.00	2036.95	2020.00	2036.95	2036.00	2034.03	705	14.34	71	578	81.99
QNIFTY	EQ	04-Jun-2020	1037.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	1	0.01	1	1	100.00
QUESS	EQ	04-Jun-2020	255.30	268.05	268.05	268.05	268.05	268.05	268.05	59232	158.77	875	59232	100.00
QUICKHEAL	EQ	04-Jun-2020	106.05	105.60	107.35	103.20	103.95	103.90	105.08	148452	155.99	2555	72062	48.54
RADICO	EQ	04-Jun-2020	344.50	346.00	348.00	335.30	340.00	340.45	341.25	709819	2422.28	19147	189589	26.71
RADIOCITY	EQ	04-Jun-2020	13.45	13.55	13.55	13.25	13.50	13.50	13.49	394087	53.15	627	345957	87.79
RAIN	EQ	04-Jun-2020	72.20	71.85	72.90	70.50	71.00	71.15	71.39	984761	702.99	6007	365556	37.12
RAJESHEXPO	EQ	04-Jun-2020	483.45	485.55	489.45	475.00	478.75	479.20	482.52	114301	551.53	6234	59595	52.14
RAJRATAN	EQ	04-Jun-2020	215.10	215.95	215.95	203.05	211.00	212.60	209.63	8255	17.30	227	4964	60.13
RAJRAYON	BZ	04-Jun-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.18	3608429	6.66	364	-	-
RAJSREESUG	EQ	04-Jun-2020	13.65	14.25	14.25	13.55	14.00	14.00	13.96	19918	2.78	139	13729	68.93
RAJTV	EQ	04-Jun-2020	34.70	33.80	35.40	33.45	34.35	34.15	33.95	5029	1.71	99	3060	60.85
RALLIS	EQ	04-Jun-2020	226.35	226.50	229.95	220.05	224.60	224.25	225.17	474430	1068.28	8557	161129	33.96
RAMANEWS	EQ	04-Jun-2020	11.80	11.80	12.00	11.75	12.00	11.95	11.85	16244	1.93	79	11523	70.94
RAMASTEEL	EQ	04-Jun-2020	30.65	32.10	32.10	29.35	30.00	29.95	30.14	1307	0.39	54	832	63.66
RAMCOCEM	EQ	04-Jun-2020	630.95	633.00	638.10	613.00	618.00	620.00	622.45	483835	3011.63	13630	78123	16.15
RAMCOIND	EQ	04-Jun-2020	122.15	124.95	126.90	122.65	123.50	124.30	124.84	32279	40.30	769	17247	53.43
RAMCOSYS	EQ	04-Jun-2020	73.80	73.90	74.20	72.05	72.70	72.70	73.16	139621	102.14	1798	107608	77.07
RAMKY	EQ	04-Jun-2020	31.60	32.30	32.30	30.25	30.65	30.70	31.10	16927	5.26	152	7323	43.26
RANASUG	EQ	04-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	33908	1.12	36	33908	100.00
RANEENGINE	EQ	04-Jun-2020	189.90	197.90	197.90	184.60	196.80	195.30	191.17	2824	5.40	188	1545	54.71
RANEHOLDIN	EQ	04-Jun-2020	421.25	430.00	433.90	402.60	404.50	407.60	414.18	13423	55.60	589	8418	62.71
RATNAMANI	EQ	04-Jun-2020	918.10	920.00	936.95	902.00	923.95	913.20	923.95	90481	836.00	1135	84718	93.63
RAYMOND	EQ	04-Jun-2020	250.50	257.00	263.00	253.20	263.00	263.00	261.62	2285288	5978.81	22395	1060780	46.42
RBL	EQ	04-Jun-2020	473.55	470.95	495.00	469.25	474.50	476.00	479.37	22190	106.37	1781	6552	29.53
RBLBANK	EQ	04-Jun-2020	130.75	130.00	132.50	121.30	122.65	122.40	125.50	44072887	55309.71	216741	8263124	18.75
RCF	EQ	04-Jun-2020	43.80	43.65	43.95	42.40	42.95	43.05	43.12	1951710	841.61	7326	594484	30.46
RCOM	BE	04-Jun-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.84	9179003	76.89	2447	-	-
RECLTD	EQ	04-Jun-2020	93.40	94.00	95.75	92.45	93.85	93.50	94.18	5281419	4973.84	31488	2037425	38.58
RECLTD	N1	04-Jun-2020	1115.00	1119.00	1131.99	1078.50	1088.05	1088.74	1084.61	1001	10.86	19	646	64.54
RECLTD	N2	04-Jun-2020	1183.96	1194.90	1195.50	1171.10	1171.10	1171.10	1186.42	600	7.12	8	400	66.67
RECLTD	N8	04-Jun-2020	1140.20	1155.00	1156.00	1155.00	1156.00	1156.00	1155.50	200	2.31	5	200	100.00
RECLTD	N9	04-Jun-2020	1292.40	1292.40	1299.99	1292.40	1299.99	1299.99	1294.79	1583	20.50	9	1583	100.00
RECLTD	NF	04-Jun-2020	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	285	3.76	6	285	100.00
REDINGTON	EQ	04-Jun-2020	91.00	91.25	91.70	83.50	85.00	84.95	88.54	4218281	3734.67	38859	855666	20.28
REFEX	EQ	04-Jun-2020	55.90	55.30	56.60	53.15	53.30	53.15	54.23	171524	93.02	1314	108317	63.15
RELAXO	EQ	04-Jun-2020	765.80	770.00	780.75	755.00	779.00	776.90	771.83	332664	2567.59	17103	151491	45.54
RELCAPITAL	BE	04-Jun-2020	7.70	8.00	8.05	7.70	8.05	8.05	7.90	3038653	240.20	4111	-	-
RELIABLE	SM	04-Jun-2020	25.80	24.55	24.55	24.55	24.55	24.55	24.55	2400	0.59	1	2400	100.00
RELIANCE	EQ	04-Jun-2020	1541.65	1544.00	1589.50	1541.00	1576.00	1579.80	1570.24	15784612	247855.61	356122	4083577	25.87
RELIGARE	EQ	04-Jun-2020	27.85	29.20	29.20	29.20	29.20	29.20	29.20	46556	13.59	146	46531	99.95
RELINFRA	EQ	04-Jun-2020	18.20	18.45	19.10	18.25	19.10	19.10	18.65	1661162	309.88	3056	1220550	73.48
REMSONSIND	EQ	04-Jun-2020	57.95	55.70	56.60	55.60	55.60	55.70	55.69	288	0.16	9	242	84.03
RENUKA	EQ	04-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	283602	17.02	304	283602	100.00
REPCOHOME	EQ	04-Jun-2020	99.80	99.90	100.95	95.60	97.50	97.25	98.02	182149	178.54	3055	124715	68.47
REPRO	EQ	04-Jun-2020	357.90	368.40	388.00	352.15	380.00	381.25	375.19	4189	15.72	390	2455	58.61
RESPONIND	EQ	04-Jun-2020	78.65	80.10	80.10	77.00	77.25	77.15	77.60	75411	58.52	767	29904	39.65
REVATHI	EQ	04-Jun-2020	332.75	345.05	345.05	322.00	333.00	332.95	331.52	683	2.26	140	322	47.14
RGL	EQ	04-Jun-2020	208.00	209.80	215.00	205.10	214.95	214.80	209.31	1387	2.90	103	801	57.75
RHFL	BE	04-Jun-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1453883	18.86	633	-	-
RHFL	N4	04-Jun-2020	157.70	160.00	160.00	160.00	160.00	160.00	160.00	15	0.02	2	15	100.00
RHFL	N8	04-Jun-2020	81.00	82.00	82.00	82.00	82.00	82.00	82.00	5	0.00	1	5	100.00
RICOAUTO	EQ	04-Jun-2020	29.00	28.90	31.40	28.05	31.20	30.60	29.98	832560	249.59	3678	435291	52.28
RIIL	EQ	04-Jun-2020	292.45	296.00	309.90	296.00	302.00	301.95	302.70	612693	1854.63	13297	157296	25.67
RITES	EQ	04-Jun-2020	241.15	242.00	243.70	237.05	239.15	238.95	239.42	331675	794.10	10332	130429	39.32
RKDL	EQ	04-Jun-2020	7.90	7.90	8.25	7.60	8.25	8.10	7.97	27890	2.22	224	16697	59.87
RKEC	SM	04-Jun-2020	35.50	30.50	37.00	30.50	37.00	37.00	33.75	2000	0.68	2	1000	50.00
RKFORGE	EQ	04-Jun-2020	175.80	181.30	184.55	175.05	179.45	178.35	180.92	37786	68.36	1070	26086	69.04
RMCL	BE	04-Jun-2020	3.40	3.35	3.55	3.35	3.50	3.50	3.45	10933	0.38	33	-	-
RMDRIP	SM	04-Jun-2020	49.45	49.80	49.80	49.80	49.80	49.80	49.80	2000	1.00	1	2000	100.00
RML	EQ	04-Jun-2020	217.25	215.15	231.00	210.00	226.00	227.70	222.50	71449	158.97	2132	20047	28.06
RNAVAL	EQ	04-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1080955	13.51	265	1080955	100.00
ROHITFERRO	EQ	04-Jun-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.64	34215	0.22	14	34215	100.00
ROHLTD	EQ	04-Jun-2020	47.55	47.55	47.55	45.30	46.30	46.35	46.25	52476	24.27	573	26763	51.00
ROLLT	BE	04-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	8595	0.12	11	-	-
ROLTA	EQ	04-Jun-2020	4.00	3.95	4.10	3.80	3.80	3.80	3.89	754567	29.33	716	659006	87.34
ROSSELLIND	EQ	04-Jun-2020	48.90	51.20	51.30	47.95	51.30	51.30	50.65	14263	7.22	193	11159	78.24
RPGLIFE	EQ	04-Jun-2020	265.90	266.90	277.00	266.90	277.00	273.90	271.92	97256	264.46	2149	52035	53.50
RPOWER	EQ	04-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5277985	116.12	2465	4615621	87.45
RPPINFRA	EQ	04-Jun-2020	45.25	46.00	49.50	44.15	47.25	48.30	46.98	12098	5.68	129	11394	94.18
RSSOFTWARE	EQ	04-Jun-2020	14.00	14.50	14.65	14.00	14.55	14.50	14.32	11298	1.62	96	8328	73.71
RSWM	EQ	04-Jun-2020	71.75	71.05	74.90	71.05	72.90	73.05	72.79	22868	16.65	458	13349	58.37
RSYSTEMS	EQ	04-Jun-2020	104.90	104.90	109.70	99.00	99.60	100.95	102.15	54752	55.93	1394	26481	48.37
RTNINFRA	EQ	04-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	42304	0.82	32	42304	100.00
RTNPOWER	EQ	04-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	288607	4.04	147	288607	100.00
RUBYMILLS	EQ	04-Jun-2020	165.10	173.30	173.35	157.00	165.00	160.60	162.59	15158	24.64	394	10853	71.60
RUCHI	BE	04-Jun-2020	663.25	696.40	696.40	630.10	696.40	696.40	676.57	175800	1189.41	10300	-	-
RUCHINFRA	BE	04-Jun-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	24894	2.49	34	-	-
RUCHIRA	EQ	04-Jun-2020	41.05	41.30	41.30	39.30	40.75	40.35	40.22	34686	13.95	461	22628	65.24
RUPA	EQ	04-Jun-2020	156.80	158.70	160.70	151.45	156.20	155.70	156.87	33090	51.91	1003	17755	53.66
RUSHIL	EQ	04-Jun-2020	116.95	116.95	119.85	115.00	116.00	115.50	116.37	4441	5.17	149	3091	69.60
RVNL	EQ	04-Jun-2020	17.55	17.65	17.65	17.15	17.55	17.45	17.40	2594255	451.51	7239	1246965	48.07
S&SPOWER	BE	04-Jun-2020	17.80	17.00	18.65	16.95	18.25	18.25	17.98	2231	0.40	17	-	-
SADBHAV	EQ	04-Jun-2020	42.00	42.50	42.50	40.70	41.60	41.30	41.29	213125	88.01	1204	139597	65.50
SADBHIN	EQ	04-Jun-2020	15.50	15.80	15.80	14.75	15.60	15.50	15.24	213653	32.55	640	102125	47.80
SAFARI	EQ	04-Jun-2020	423.75	463.00	463.00	382.40	402.00	401.45	409.29	118132	483.51	6328	49097	41.56
SAGARDEEP	EQ	04-Jun-2020	80.85	80.60	82.00	77.00	80.95	77.75	80.51	14160	11.40	156	8967	63.33
SAGCEM	EQ	04-Jun-2020	314.00	319.40	336.70	314.00	329.15	327.70	328.96	75652	248.86	3086	38802	51.29
SAIL	EQ	04-Jun-2020	30.95	31.00	31.55	30.10	31.05	31.10	30.81	27576912	8495.67	58576	6912519	25.07
SAKAR	EQ	04-Jun-2020	50.70	50.50	52.65	46.10	47.05	47.75	48.03	1661	0.80	30	1476	88.86
SAKHTISUG	EQ	04-Jun-2020	8.30	8.30	8.65	8.25	8.55	8.50	8.41	87101	7.33	205	53425	61.34
SAKSOFT	EQ	04-Jun-2020	175.90	177.00	181.95	171.60	176.90	175.20	176.71	13747	24.29	328	9294	67.61
SAKUMA	BE	04-Jun-2020	8.10	8.10	8.10	7.70	7.95	8.00	7.81	346878	27.08	1154	-	-
SALASAR	BE	04-Jun-2020	103.50	104.00	105.50	100.10	105.50	103.95	102.95	12361	12.73	80	-	-
SALONA	EQ	04-Jun-2020	56.55	55.95	56.55	54.00	54.00	54.35	54.40	431	0.23	19	408	94.66
SALSTEEL	BE	04-Jun-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.13	14372	0.31	34	-	-
SALZERELEC	EQ	04-Jun-2020	67.70	67.15	68.50	65.30	66.90	66.30	66.49	13404	8.91	516	7897	58.92
SAMBHAAV	EQ	04-Jun-2020	1.75	1.80	1.80	1.70	1.80	1.75	1.79	19796	0.35	36	16080	81.23
SANCO	EQ	04-Jun-2020	11.10	11.20	11.45	11.00	11.00	11.05	11.15	8471	0.94	71	6351	74.97
SANDESH	EQ	04-Jun-2020	483.25	485.00	488.00	463.65	469.20	469.30	480.50	231	1.11	41	205	88.74
SANDHAR	EQ	04-Jun-2020	156.95	156.95	158.90	145.00	146.50	146.60	150.81	6771	10.21	594	4594	67.85
SANGAMIND	EQ	04-Jun-2020	43.20	40.30	44.90	40.25	44.00	43.70	43.79	13104	5.74	520	5156	39.35
SANGHIIND	EQ	04-Jun-2020	16.75	16.75	17.75	16.75	17.25	17.30	17.23	1642637	283.03	3983	1279689	77.90
SANGHVIFOR	EQ	04-Jun-2020	14.05	13.50	13.50	13.50	13.50	13.50	13.50	163	0.02	9	118	72.39
SANGHVIMOV	EQ	04-Jun-2020	59.00	60.00	61.80	56.95	58.45	57.00	57.18	57777	33.03	216	55926	96.80
SANGINITA	EQ	04-Jun-2020	82.20	82.20	83.55	78.25	81.50	81.80	81.47	32888	26.80	243	23836	72.48
SANOFI	EQ	04-Jun-2020	8164.45	8250.00	8343.00	8050.00	8120.00	8129.40	8214.92	32390	2660.81	7897	11796	36.42
SANWARIA	BE	04-Jun-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	2399442	65.98	1685	-	-
SARDAEN	EQ	04-Jun-2020	156.35	157.75	173.95	157.75	173.75	172.45	168.47	260519	438.89	5746	93375	35.84
SAREGAMA	EQ	04-Jun-2020	334.65	358.05	401.55	353.75	401.55	401.55	392.02	438481	1718.92	4415	176434	40.24
SARLAPOLY	EQ	04-Jun-2020	18.30	18.55	18.55	17.00	17.40	17.45	17.51	79900	13.99	348	57275	71.68
SARVESHWAR	SM	04-Jun-2020	13.25	12.60	12.60	12.60	12.60	12.60	12.60	3200	0.40	2	3200	100.00
SASKEN	EQ	04-Jun-2020	414.50	407.70	420.00	407.00	411.00	410.90	411.25	5040	20.73	462	2656	52.70
SASTASUNDR	EQ	04-Jun-2020	72.85	76.45	76.45	71.05	76.45	76.45	74.93	2406	1.80	146	1653	68.70
SATIA	EQ	04-Jun-2020	80.00	80.00	81.70	78.80	79.25	79.25	79.61	1989	1.58	121	1356	68.17
SATIN	EQ	04-Jun-2020	57.90	60.75	60.75	58.20	60.75	60.75	60.51	151995	91.98	783	130437	85.82
SBICARD	EQ	04-Jun-2020	611.30	615.00	634.70	607.00	613.10	612.40	617.75	4581403	28301.56	156135	1586656	34.63
SBIETFQLTY	EQ	04-Jun-2020	91.24	92.00	93.00	91.12	91.99	91.88	91.39	2801	2.56	51	2525	90.15
SBILIFE	EQ	04-Jun-2020	807.10	809.75	820.50	788.80	795.80	794.80	800.05	1404467	11236.47	57707	575760	40.99
SBIN	EQ	04-Jun-2020	174.90	174.90	177.65	171.50	174.50	174.05	174.31	83495015	145536.01	384768	16557717	19.83
SBIN	N2	04-Jun-2020	11247.21	11200.00	11220.00	11119.00	11218.00	11218.64	11193.38	40	4.48	12	40	100.00
SBIN	N5	04-Jun-2020	11436.46	11444.00	11450.00	11440.00	11440.00	11441.20	11444.97	289	33.08	61	289	100.00
SBIN	N6	04-Jun-2020	11275.00	11440.00	11490.00	11250.00	11300.00	11295.00	11367.92	12	1.36	11	7	58.33
SCAPDVR	EQ	04-Jun-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.40	169037	0.67	125	162155	95.93
SCHAEFFLER	EQ	04-Jun-2020	3312.65	3387.00	3400.00	3318.75	3375.00	3383.75	3361.89	4392	147.65	1204	2171	49.43
SCHAND	BE	04-Jun-2020	44.60	45.90	45.90	44.30	44.55	44.95	44.95	14985	6.74	95	-	-
SCHNEIDER	EQ	04-Jun-2020	84.25	84.15	86.10	82.00	83.50	83.15	84.28	101072	85.19	1278	35261	34.89
SCI	EQ	04-Jun-2020	47.35	46.55	47.35	45.70	46.30	46.15	46.48	1912195	888.87	6548	480755	25.14
SDBL	BE	04-Jun-2020	69.50	72.00	72.00	69.00	70.75	70.85	70.37	8825	6.21	104	-	-
SEAMECLTD	EQ	04-Jun-2020	315.80	307.45	324.00	307.25	312.15	316.10	321.51	27654	88.91	260	24773	89.58
SECURCRED	SM	04-Jun-2020	18.05	17.20	17.20	17.20	17.20	17.20	17.20	600	0.10	1	600	100.00
SELAN	EQ	04-Jun-2020	94.90	96.00	99.25	93.00	94.75	94.55	95.13	23402	22.26	656	14598	62.38
SEPOWER	BE	04-Jun-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	19410	0.57	48	-	-
SEQUENT	EQ	04-Jun-2020	84.75	84.50	85.90	83.00	85.75	85.55	85.28	1085407	925.59	2413	884090	81.45
SERVOTECH	SM	04-Jun-2020	10.85	10.35	11.35	10.35	11.35	11.35	10.85	8000	0.87	2	4000	50.00
SESHAPAPER	EQ	04-Jun-2020	143.35	145.05	145.05	137.00	142.00	140.25	141.13	87116	122.94	1796	63856	73.30
SETCO	EQ	04-Jun-2020	9.75	10.00	10.20	9.80	10.20	10.15	10.06	75333	7.58	316	56582	75.11
SETF10GILT	EQ	04-Jun-2020	199.30	195.05	200.58	191.50	199.80	199.80	196.63	238	0.47	23	156	65.55
SETFGOLD	EQ	04-Jun-2020	4179.35	4165.95	4183.10	4150.00	4175.00	4175.00	4166.29	3774	157.24	660	2117	56.09
SETFNIF50	EQ	04-Jun-2020	103.27	103.30	103.90	102.10	103.31	103.09	102.83	548920	564.46	1234	486956	88.71
SETFNIFBK	EQ	04-Jun-2020	207.94	207.50	209.80	201.90	202.60	202.73	205.89	195292	402.09	2555	104622	53.57
SETFNN50	EQ	04-Jun-2020	255.90	256.50	258.00	253.20	257.00	257.00	255.53	2960	7.56	128	2446	82.64
SETUINFRA	BE	04-Jun-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	75007	0.55	68	-	-
SEYAIND	EQ	04-Jun-2020	44.35	45.35	45.35	43.50	44.30	44.25	44.18	16283	7.19	211	12702	78.01
SEZAL	BZ	04-Jun-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	1	0.00	1	-	-
SFL	EQ	04-Jun-2020	1410.20	1430.00	1430.00	1370.15	1372.00	1375.10	1381.99	3213	44.40	603	1445	44.97
SGBAPR28I	GB	04-Jun-2020	4601.96	4635.00	4665.00	4491.15	4635.00	4631.36	4611.70	206	9.50	46	195	94.66
SGBAUG24	GB	04-Jun-2020	4719.20	4680.00	4680.05	4660.00	4680.00	4679.50	4676.68	204	9.54	29	203	99.51
SGBAUG27	GB	04-Jun-2020	4640.00	4660.00	4660.00	4598.20	4598.20	4598.20	4620.06	105	4.85	6	105	100.00
SGBDC27VII	GB	04-Jun-2020	4600.00	4552.00	4629.00	4552.00	4629.00	4629.00	4568.57	14	0.64	3	14	100.00
SGBDEC25	GB	04-Jun-2020	4640.00	4511.00	4590.00	4501.00	4590.00	4590.00	4542.39	117	5.31	15	77	65.81
SGBDEC2512	GB	04-Jun-2020	4565.00	4565.00	4605.00	4550.00	4605.00	4605.00	4570.58	12	0.55	5	6	50.00
SGBDEC2513	GB	04-Jun-2020	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	7	0.32	2	7	100.00
SGBDEC26	GB	04-Jun-2020	4605.00	4511.00	4550.00	4511.00	4550.00	4550.00	4530.50	2	0.09	2	1	50.00
SGBFEB24	GB	04-Jun-2020	4680.00	4670.00	4699.99	4664.00	4699.99	4699.99	4688.44	9	0.42	5	9	100.00
SGBFEB28IX	GB	04-Jun-2020	4560.00	4560.00	4599.00	4560.00	4599.00	4599.00	4587.86	7	0.32	3	7	100.00
SGBJ28VIII	GB	04-Jun-2020	4545.00	4545.00	4580.00	4545.00	4580.00	4580.00	4561.58	19	0.87	6	10	52.63
SGBJAN26	GB	04-Jun-2020	4580.00	4575.00	4575.00	4570.00	4570.00	4570.00	4574.17	6	0.27	2	6	100.00
SGBJAN27	GB	04-Jun-2020	4560.00	4560.00	4560.00	4560.00	4560.00	4560.00	4560.00	14	0.64	3	14	100.00
SGBJUL25	GB	04-Jun-2020	4566.03	4561.00	4561.00	4555.00	4555.00	4555.00	4556.65	49	2.23	9	49	100.00
SGBJUL27	GB	04-Jun-2020	4648.00	4628.00	4628.00	4628.00	4628.00	4628.00	4628.00	1	0.05	1	1	100.00
SGBJUN27	GB	04-Jun-2020	4594.20	4580.00	4580.00	4552.00	4552.00	4552.80	4554.29	14	0.64	7	13	92.86
SGBMAR25	GB	04-Jun-2020	4590.00	4590.00	4590.00	4530.00	4585.00	4585.00	4564.89	46	2.10	17	36	78.26
SGBMAR28X	GB	04-Jun-2020	4563.00	4565.00	4600.99	4552.00	4565.00	4565.00	4562.71	41	1.87	7	40	97.56
SGBMAY25	GB	04-Jun-2020	4570.00	4580.00	4610.00	4550.00	4610.00	4610.00	4589.41	120	5.51	17	106	88.33
SGBMAY26	GB	04-Jun-2020	4584.06	4584.06	4584.06	4584.06	4584.06	4584.06	4584.06	1	0.05	1	1	100.00
SGBMAY28	GB	04-Jun-2020	4577.54	4577.54	4600.00	4560.00	4583.00	4595.58	4579.39	435	19.92	66	395	90.80
SGBNOV23	GB	04-Jun-2020	4702.00	4685.00	4690.00	4685.00	4690.00	4690.00	4689.05	37	1.73	8	37	100.00
SGBNOV24	GB	04-Jun-2020	4661.17	4619.20	4650.00	4600.00	4650.00	4650.00	4640.69	103	4.78	17	102	99.03
SGBNOV25	GB	04-Jun-2020	4558.54	4575.00	4580.00	4555.00	4555.00	4555.00	4578.24	116	5.31	8	116	100.00
SGBNOV25VI	GB	04-Jun-2020	4510.00	4550.00	4590.00	4550.00	4590.00	4590.00	4588.24	150	6.88	13	145	96.67
SGBNOV26	GB	04-Jun-2020	4577.45	4525.01	4525.01	4525.01	4525.01	4525.01	4525.01	3	0.14	1	3	100.00
SGBOCT25IV	GB	04-Jun-2020	4575.00	4545.00	4585.00	4540.00	4562.00	4562.00	4548.17	42	1.91	6	38	90.48
SGBOCT25V	GB	04-Jun-2020	4625.00	4555.00	4555.00	4550.00	4550.00	4550.00	4551.35	37	1.68	7	37	100.00
SGBOCT26	GB	04-Jun-2020	4560.00	4560.00	4560.00	4560.00	4560.00	4560.00	4560.00	8	0.36	1	8	100.00
SGBOCT27	GB	04-Jun-2020	4630.00	4590.00	4750.00	4590.00	4750.00	4750.00	4632.82	39	1.81	14	39	100.00
SGBOCT27VI	GB	04-Jun-2020	4550.00	4600.00	4605.00	4560.00	4560.00	4560.00	4598.10	63	2.90	14	63	100.00
SGBSEP24	GB	04-Jun-2020	4690.00	4694.95	4694.95	4650.00	4650.00	4650.00	4668.34	248	11.58	15	248	100.00
SGBSEP27	GB	04-Jun-2020	4649.99	4600.00	4600.00	4550.00	4576.00	4577.08	4562.09	169	7.71	17	97	57.40
SGL	EQ	04-Jun-2020	6.50	6.60	6.75	6.25	6.60	6.60	6.49	17003	1.10	116	7643	44.95
SHAHALLOYS	EQ	04-Jun-2020	5.20	5.25	5.45	5.25	5.45	5.45	5.38	1325	0.07	16	1325	100.00
SHAKTIPUMP	EQ	04-Jun-2020	152.95	151.90	158.35	151.90	153.00	153.15	155.32	49938	77.56	1093	25398	50.86
SHALBY	EQ	04-Jun-2020	67.25	67.80	71.50	66.20	69.05	69.00	69.81	788719	550.61	6356	208565	26.44
SHALPAINTS	EQ	04-Jun-2020	62.10	61.10	62.00	60.00	60.05	60.15	60.60	59006	35.76	727	33235	56.32
SHANKARA	EQ	04-Jun-2020	269.70	272.90	275.00	257.40	260.05	261.25	262.58	40076	105.23	1414	28895	72.10
SHANTIGEAR	EQ	04-Jun-2020	84.25	84.20	84.40	83.25	83.80	83.75	83.84	9552	8.01	251	5465	57.21
SHARDACROP	EQ	04-Jun-2020	183.30	192.45	192.45	178.05	186.00	185.00	185.90	53946	100.28	1437	32916	61.02
SHARDAMOTR	EQ	04-Jun-2020	631.05	632.00	704.90	630.00	645.00	649.90	643.24	3347	21.53	233	2696	80.55
SHARIABEES	EQ	04-Jun-2020	245.25	244.99	245.00	239.10	244.98	244.98	244.30	59	0.14	5	52	88.14
SHEMAROO	EQ	04-Jun-2020	69.85	70.50	71.45	69.50	70.00	70.05	70.06	64599	45.26	570	52663	81.52
SHIL	EQ	04-Jun-2020	76.60	80.00	80.00	75.00	75.00	76.10	76.58	158676	121.52	1971	149978	94.52
SHILPAMED	EQ	04-Jun-2020	426.95	426.95	430.00	416.95	426.50	426.45	423.60	24166	102.37	1195	13055	54.02
SHIRPUR-G	EQ	04-Jun-2020	7.60	7.60	7.85	7.25	7.25	7.25	7.31	50800	3.71	86	47959	94.41
SHIVAMAUTO	EQ	04-Jun-2020	13.00	13.65	13.65	13.65	13.65	13.65	13.65	23520	3.21	96	23520	100.00
SHIVAMILLS	EQ	04-Jun-2020	24.70	26.00	26.20	23.15	24.00	24.00	23.79	21327	5.07	233	16055	75.28
SHIVATEX	EQ	04-Jun-2020	80.80	79.10	81.50	79.10	80.10	80.10	80.68	1539	1.24	31	1463	95.06
SHK	EQ	04-Jun-2020	63.20	64.50	67.40	63.10	65.30	65.50	65.26	5915948	3860.72	23193	2456960	41.53
SHOPERSTOP	EQ	04-Jun-2020	215.85	226.60	226.60	205.10	205.10	205.10	212.80	1510228	3213.75	19541	748104	49.54
SHREDIGCEM	EQ	04-Jun-2020	36.35	36.85	37.10	35.50	36.05	35.90	36.35	410874	149.35	1730	249941	60.83
SHREECEM	EQ	04-Jun-2020	21630.10	21611.00	21869.50	21067.40	21385.00	21396.65	21405.55	43072	9219.80	15349	9724	22.58
SHREEPUSHK	EQ	04-Jun-2020	84.95	85.95	85.95	83.05	83.40	83.30	84.60	7796	6.60	589	3413	43.78
SHREERAMA	EQ	04-Jun-2020	4.40	4.40	4.60	4.20	4.20	4.35	4.50	101856	4.59	75	98240	96.45
SHRENIK	EQ	04-Jun-2020	17.85	18.70	18.70	18.35	18.65	18.65	18.66	56316	10.51	34	51926	92.20
SHREYANIND	EQ	04-Jun-2020	79.85	79.70	82.05	78.50	80.00	79.40	79.93	21503	17.19	372	12039	55.99
SHREYAS	EQ	04-Jun-2020	49.45	49.00	51.70	47.40	48.75	48.50	49.12	8421	4.14	223	5092	60.47
SHRIPISTON	BE	04-Jun-2020	558.70	580.70	586.60	558.70	575.30	575.30	578.36	114	0.66	20	-	-
SHRIRAMCIT	EQ	04-Jun-2020	639.40	645.00	647.40	630.00	631.00	632.25	637.09	33842	215.60	1885	23494	69.42
SHRIRAMEPC	EQ	04-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	145349	4.80	100	145349	100.00
SHUBHLAXMI	SM	04-Jun-2020	25.60	25.50	25.75	25.50	25.75	25.60	25.63	2000	0.51	2	2000	100.00
SHYAMCENT	BE	04-Jun-2020	3.75	3.90	3.90	3.60	3.60	3.60	3.70	21775	0.81	59	-	-
SICAGEN	EQ	04-Jun-2020	13.65	14.70	15.00	14.00	15.00	15.00	14.90	55410	8.26	170	46800	84.46
SICAL	EQ	04-Jun-2020	8.60	8.65	8.95	8.35	8.40	8.45	8.58	162374	13.93	471	120128	73.98
SIEMENS	EQ	04-Jun-2020	1128.25	1125.00	1137.00	1104.15	1113.00	1113.40	1116.06	617920	6896.36	32109	370586	59.97
SIGIND	EQ	04-Jun-2020	17.20	18.70	18.75	16.25	17.85	17.80	17.71	8598	1.52	192	7218	83.95
SIL	BE	04-Jun-2020	9.60	9.95	9.95	9.30	9.80	9.80	9.74	250	0.02	6	-	-
SILINV	EQ	04-Jun-2020	110.45	108.05	115.95	108.05	115.90	113.70	113.20	1282	1.45	68	788	61.47
SIMBHALS	EQ	04-Jun-2020	5.95	5.95	6.20	5.95	6.20	6.20	6.15	51628	3.17	80	36637	70.96
SIMPLEXINF	EQ	04-Jun-2020	30.00	30.00	30.90	28.50	28.50	28.55	29.26	603755	176.68	3242	386146	63.96
SINTERCOM	SM	04-Jun-2020	58.25	61.15	61.15	59.00	59.00	59.35	59.96	12000	7.20	6	8000	66.67
SINTEX	BE	04-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	972315	14.10	248	-	-
SIRCA	EQ	04-Jun-2020	202.60	212.00	212.70	200.45	212.70	212.70	209.65	23422	49.10	2485	18047	77.05
SIS	EQ	04-Jun-2020	397.70	399.00	400.00	386.20	400.00	397.40	394.15	17989	70.90	1019	8289	46.08
SITINET	BE	04-Jun-2020	2.20	2.30	2.30	2.10	2.10	2.10	2.18	673108	14.71	524	-	-
SIYSIL	EQ	04-Jun-2020	125.60	125.60	129.70	120.50	126.25	125.60	125.27	110271	138.13	1958	53800	48.79
SJVN	EQ	04-Jun-2020	21.25	21.35	21.35	20.95	21.05	21.00	21.02	3106624	653.15	6022	2589848	83.37
SKFINDIA	EQ	04-Jun-2020	1457.40	1457.00	1468.70	1450.00	1465.00	1464.70	1460.47	23213	339.02	1043	19400	83.57
SKIL	BE	04-Jun-2020	3.55	3.70	3.70	3.40	3.55	3.55	3.46	43856	1.52	46	-	-
SKIPPER	EQ	04-Jun-2020	32.05	33.00	37.95	32.20	37.45	37.10	35.73	419022	149.70	2836	195285	46.60
SKMEGGPROD	EQ	04-Jun-2020	37.55	38.95	39.80	37.00	37.50	37.55	38.49	25796	9.93	403	17038	66.05
SMARTLINK	EQ	04-Jun-2020	65.20	65.35	67.00	64.20	64.65	65.20	65.04	849	0.55	53	678	79.86
SMLISUZU	EQ	04-Jun-2020	383.80	382.00	392.65	382.00	386.50	385.15	387.35	33755	130.75	1538	13508	40.02
SMSLIFE	EQ	04-Jun-2020	273.00	277.85	285.00	258.05	269.00	272.90	279.87	24606	68.86	571	6687	27.18
SMSPHARMA	EQ	04-Jun-2020	42.95	43.90	44.50	41.80	44.40	43.70	43.51	135302	58.87	1006	72803	53.81
SNOWMAN	EQ	04-Jun-2020	28.95	29.55	29.55	28.05	28.55	28.45	28.52	101283	28.88	692	69512	68.63
SOBHA	EQ	04-Jun-2020	210.40	210.45	211.65	206.70	211.65	210.00	209.58	311607	653.07	16126	245850	78.90
SOFTTECH	SM	04-Jun-2020	39.35	41.20	41.20	41.20	41.20	41.20	41.20	1600	0.66	1	1600	100.00
SOLARA	EQ	04-Jun-2020	520.65	522.10	553.70	521.00	550.95	548.60	538.33	51263	275.96	2339	36474	71.15
SOLARINDS	EQ	04-Jun-2020	900.75	910.00	918.00	885.05	904.70	900.35	903.90	65969	596.30	4758	56239	85.25
SOMANYCERA	EQ	04-Jun-2020	112.25	112.30	115.65	108.00	113.40	112.50	110.91	66568	73.83	1155	46660	70.09
SOMICONVEY	EQ	04-Jun-2020	12.75	13.10	13.10	12.35	13.00	13.00	12.95	2971	0.38	25	1510	50.82
SONATSOFTW	EQ	04-Jun-2020	211.70	213.65	222.20	212.50	219.25	219.70	218.49	710917	1553.28	14247	289577	40.73
SORILINFRA	EQ	04-Jun-2020	47.60	48.65	49.00	47.00	48.50	48.35	48.15	22511	10.84	317	11145	49.51
SOTL	EQ	04-Jun-2020	677.45	685.00	685.00	662.00	677.00	671.90	673.95	775	5.22	128	462	59.61
SOUTHBANK	EQ	04-Jun-2020	6.75	7.15	7.70	6.85	7.25	7.20	7.27	93345366	6783.00	86743	34751022	37.23
SOUTHWEST	BE	04-Jun-2020	19.35	19.80	20.25	18.60	20.15	20.15	19.85	4585	0.91	27	-	-
SPAL	EQ	04-Jun-2020	65.60	68.85	68.85	67.00	68.85	68.85	67.90	781149	530.41	1296	748728	95.85
SPANDANA	EQ	04-Jun-2020	537.75	564.60	564.60	550.00	564.60	564.60	564.17	37762	213.04	772	34226	90.64
SPARC	EQ	04-Jun-2020	134.90	132.60	139.80	132.60	138.00	137.95	137.33	910919	1250.94	10551	255723	28.07
SPECIALITY	EQ	04-Jun-2020	36.45	36.00	37.80	34.30	34.80	34.80	35.37	56222	19.89	534	44058	78.36
SPENCERS	EQ	04-Jun-2020	91.45	91.65	93.50	89.85	90.60	90.60	91.04	936519	852.61	7084	279607	29.86
SPENTEX	BE	04-Jun-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	76894	0.30	62	-	-
SPIC	EQ	04-Jun-2020	15.25	15.25	15.50	14.90	15.05	15.05	15.14	42303	6.41	262	29620	70.02
SPICEJET	EQ	04-Jun-2020	44.65	45.00	46.85	44.60	46.85	46.85	45.74	5375531	2458.69	14339	3483559	64.80
SPLIL	EQ	04-Jun-2020	24.85	25.00	25.50	23.10	25.45	25.20	24.85	27593	6.86	294	19420	70.38
SPMLINFRA	EQ	04-Jun-2020	7.65	7.95	7.95	7.40	7.85	7.85	7.71	4459	0.34	20	4058	91.01
SPTL	BE	04-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	362858	5.81	152	-	-
SPYL	BE	04-Jun-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	886213	3.12	110	-	-
SREEL	EQ	04-Jun-2020	139.55	141.00	144.70	136.00	140.25	139.00	139.46	9790	13.65	415	6575	67.16
SREIBNPNCD	NJ	04-Jun-2020	760.00	800.00	800.00	800.00	800.00	800.00	800.00	50	0.40	2	50	100.00
SREIBNPNCD	NL	04-Jun-2020	794.67	807.00	807.00	740.00	740.00	740.00	742.56	251	1.86	5	251	100.00
SREIBNPNCD	NO	04-Jun-2020	830.00	830.00	830.00	810.00	810.00	810.00	825.79	38	0.31	4	38	100.00
SREIBNPNCD	NS	04-Jun-2020	605.00	630.00	630.00	630.00	630.00	630.00	630.00	10	0.06	1	10	100.00
SREIBNPNCD	NU	04-Jun-2020	700.00	724.95	724.95	724.85	724.85	724.85	724.89	18	0.13	2	18	100.00
SREIBNPNCD	Y4	04-Jun-2020	750.00	827.00	827.00	827.00	827.00	827.00	827.00	30	0.25	1	30	100.00
SREINFRA	EQ	04-Jun-2020	5.10	5.55	5.60	5.15	5.60	5.60	5.56	12304065	684.29	4379	7669958	62.34
SRF	EQ	04-Jun-2020	3651.25	3651.25	3844.50	3622.30	3844.35	3798.05	3729.16	589995	22001.88	38978	116706	19.78
SRHHYPOLTD	EQ	04-Jun-2020	105.50	109.35	109.35	100.25	103.80	102.90	103.89	8849	9.19	248	4160	47.01
SRIPIPES	EQ	04-Jun-2020	155.40	155.95	163.15	155.00	163.15	162.90	159.53	166672	265.88	1866	99585	59.75
SRTRANSFIN	EQ	04-Jun-2020	616.85	616.70	636.95	606.25	614.00	613.00	619.11	8466566	52417.75	165530	2128519	25.14
SRTRANSFIN	Y6	04-Jun-2020	2078.00	2078.00	2078.00	2078.00	2078.00	2078.00	2078.00	8	0.17	1	8	100.00
SRTRANSFIN	Y9	04-Jun-2020	1075.01	1084.90	1084.90	1080.00	1084.90	1084.45	1084.47	115	1.25	3	115	100.00
SRTRANSFIN	YB	04-Jun-2020	1007.97	1007.99	1007.99	1007.85	1007.90	1007.88	1007.94	6	0.06	3	3	50.00
SRTRANSFIN	YG	04-Jun-2020	1841.30	1849.85	1849.85	1849.85	1849.85	1849.85	1849.85	31	0.57	1	31	100.00
SRTRANSFIN	YH	04-Jun-2020	933.60	944.00	950.00	925.00	950.00	949.75	933.23	146	1.36	11	141	96.58
SRTRANSFIN	YI	04-Jun-2020	928.00	934.50	935.00	934.50	934.90	934.90	934.88	215	2.01	4	215	100.00
SRTRANSFIN	YL	04-Jun-2020	999.00	990.00	995.00	987.00	990.00	990.00	991.21	382	3.79	9	382	100.00
SRTRANSFIN	YN	04-Jun-2020	1070.00	1054.01	1054.01	1054.01	1054.01	1054.01	1054.01	50	0.53	1	50	100.00
SRTRANSFIN	YO	04-Jun-2020	950.00	935.20	935.20	935.00	935.00	935.00	935.09	45	0.42	2	45	100.00
SRTRANSFIN	YQ	04-Jun-2020	993.56	995.00	997.00	995.00	997.00	997.00	996.37	15	0.15	3	15	100.00
SRTRANSFIN	YS	04-Jun-2020	1000.00	999.00	1017.00	999.00	1017.00	1017.00	1008.00	12	0.12	2	6	50.00
SRTRANSFIN	YX	04-Jun-2020	965.53	975.00	975.00	962.50	965.00	965.00	967.05	220	2.13	6	200	90.91
SRTRANSFIN	YY	04-Jun-2020	960.00	960.89	960.89	958.99	960.00	960.00	959.95	165	1.58	5	165	100.00
SRTRANSFIN	YZ	04-Jun-2020	981.10	985.00	1000.00	985.00	986.10	986.10	987.26	29	0.29	3	29	100.00
SRTRANSFIN	Z1	04-Jun-2020	1035.00	1035.50	1035.50	1035.50	1035.50	1035.50	1035.50	10	0.10	1	10	100.00
SRTRANSFIN	Z9	04-Jun-2020	955.00	950.00	950.00	950.00	950.00	950.00	950.00	500	4.75	11	500	100.00
SRTRANSFIN	ZE	04-Jun-2020	985.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	483	4.87	1	483	100.00
SSWL	EQ	04-Jun-2020	376.10	412.65	412.65	387.00	392.00	394.05	394.96	102077	403.16	4201	58524	57.33
STAN	DR	04-Jun-2020	35.15	35.15	36.90	34.20	36.90	36.60	36.18	17318	6.27	117	13459	77.72
STAR	EQ	04-Jun-2020	409.90	412.60	427.45	410.00	419.00	419.70	420.67	1704772	7171.40	27276	433813	25.45
STARCEMENT	EQ	04-Jun-2020	77.20	77.95	77.95	75.00	75.75	75.60	76.07	49448	37.62	598	27023	54.65
STARPAPER	EQ	04-Jun-2020	95.95	95.30	96.90	93.85	94.15	94.50	94.95	101323	96.20	1576	36618	36.14
STCINDIA	EQ	04-Jun-2020	39.70	39.00	41.65	37.75	40.20	40.30	39.80	37951	15.11	553	22372	58.95
STEELCITY	EQ	04-Jun-2020	23.80	25.50	26.40	24.10	24.10	24.60	24.84	27426	6.81	215	14786	53.91
STEELXIND	EQ	04-Jun-2020	13.15	12.85	13.80	12.80	13.80	13.80	13.77	6985	0.96	40	6945	99.43
STEL	EQ	04-Jun-2020	51.50	52.40	52.40	48.40	50.45	49.65	50.10	8260	4.14	538	3480	42.13
STERTOOLS	EQ	04-Jun-2020	139.55	140.30	143.45	130.20	137.95	135.55	137.11	56074	76.89	1699	25446	45.38
STRTECH	EQ	04-Jun-2020	104.15	103.70	107.00	102.45	104.80	105.05	104.63	7055384	7382.33	32800	353133	5.01
SUBEX	BE	04-Jun-2020	8.05	8.45	8.45	7.65	7.90	7.80	7.88	2810906	221.63	2780	-	-
SUBROS	EQ	04-Jun-2020	170.70	172.85	175.00	167.70	173.75	173.65	171.74	83473	143.35	2011	39804	47.68
SUDARSCHEM	EQ	04-Jun-2020	389.70	390.40	394.60	386.00	388.65	388.85	389.68	59204	230.71	2467	24317	41.07
SUMEETINDS	EQ	04-Jun-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.79	391324	6.99	244	344364	88.00
SUMICHEM	EQ	04-Jun-2020	272.40	270.00	276.00	258.60	268.30	268.75	265.77	353666	939.94	10192	183225	51.81
SUMIT	BE	04-Jun-2020	12.10	12.10	12.65	12.10	12.50	12.50	12.18	6260	0.76	22	-	-
SUMMITSEC	EQ	04-Jun-2020	309.00	314.85	314.85	301.00	301.00	302.60	305.13	2665	8.13	70	2152	80.75
SUNCLAYLTD	EQ	04-Jun-2020	1445.90	1441.05	1465.00	1403.60	1430.00	1430.35	1440.78	3275	47.19	588	2058	62.84
SUNDARAM	EQ	04-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	277453	3.32	134	187514	67.58
SUNDARMFIN	EQ	04-Jun-2020	1213.30	1213.35	1231.00	1201.00	1202.00	1202.70	1211.84	18471	223.84	2417	11297	61.16
SUNDARMHLD	EQ	04-Jun-2020	49.45	48.80	52.00	48.80	50.00	50.25	51.12	23937	12.24	371	16116	67.33
SUNDRMBRAK	EQ	04-Jun-2020	186.50	190.00	193.00	180.20	188.10	186.40	186.70	4532	8.46	249	2412	53.22
SUNDRMFAST	EQ	04-Jun-2020	310.65	311.90	321.20	308.05	310.45	310.45	314.13	98488	309.38	2892	39052	39.65
SUNFLAG	EQ	04-Jun-2020	30.30	30.40	33.90	29.85	33.60	32.60	31.84	754189	240.10	2891	303123	40.19
SUNPHARMA	EQ	04-Jun-2020	476.15	473.00	498.00	472.10	496.00	494.85	489.44	19100370	93484.57	240611	3720741	19.48
SUNTECK	EQ	04-Jun-2020	162.60	161.95	162.85	156.55	159.95	158.95	159.58	431744	688.99	8956	136337	31.58
SUNTV	EQ	04-Jun-2020	402.55	407.40	407.40	393.80	404.05	405.45	401.07	2701306	10834.07	38318	346041	12.81
SUPERHOUSE	EQ	04-Jun-2020	75.65	75.65	77.50	68.80	74.00	74.25	74.30	30413	22.60	563	12637	41.55
SUPERSPIN	EQ	04-Jun-2020	3.40	3.50	3.50	3.35	3.45	3.35	3.42	33970	1.16	78	32727	96.34
SUPPETRO	EQ	04-Jun-2020	162.60	162.60	163.40	159.55	160.20	160.85	161.43	11173	18.04	313	4697	42.04
SUPRAJIT	EQ	04-Jun-2020	118.50	119.65	129.50	118.50	122.00	122.05	124.59	1606168	2001.20	18597	740228	46.09
SUPREMEIND	EQ	04-Jun-2020	1062.65	1070.00	1088.00	1055.10	1065.00	1060.25	1064.31	101491	1080.17	8388	73096	72.02
SUPREMEINF	BZ	04-Jun-2020	6.60	6.75	6.90	6.30	6.80	6.55	6.78	29109	1.97	29	-	-
SURANASOL	EQ	04-Jun-2020	6.05	6.15	6.45	6.05	6.20	6.25	6.21	51535	3.20	133	35504	68.89
SURANAT&P	EQ	04-Jun-2020	3.30	3.30	3.30	3.15	3.25	3.20	3.24	17006	0.55	48	14794	86.99
SURANI	SM	04-Jun-2020	27.70	24.90	24.90	24.90	24.90	24.90	24.90	2000	0.50	1	2000	100.00
SURYALAXMI	BE	04-Jun-2020	16.50	17.30	17.30	16.55	17.30	17.30	17.17	15416	2.65	60	-	-
SURYAROSNI	EQ	04-Jun-2020	88.30	88.40	89.40	87.30	88.10	87.85	88.46	21697	19.19	601	13392	61.72
SUTLEJTEX	EQ	04-Jun-2020	24.45	26.70	26.75	21.80	25.20	25.05	25.27	79019	19.97	542	47427	60.02
SUULD	SM	04-Jun-2020	40.00	40.50	40.50	39.75	39.75	39.75	40.13	16000	6.42	2	16000	100.00
SUVEN	EQ	04-Jun-2020	34.80	34.80	35.50	33.60	34.45	34.25	34.42	813504	279.99	4185	527957	64.90
SUVENPHAR	EQ	04-Jun-2020	337.00	344.20	350.40	338.00	342.80	342.55	345.11	250751	865.38	5200	126661	50.51
SUZLON	EQ	04-Jun-2020	3.15	3.30	3.30	3.20	3.30	3.30	3.28	19581528	642.93	5013	9272728	47.35
SWANENERGY	EQ	04-Jun-2020	100.65	100.65	101.45	100.20	101.30	100.90	100.86	64799	65.36	455	9147	14.12
SWARAJENG	EQ	04-Jun-2020	1265.20	1255.00	1291.90	1232.00	1255.55	1247.60	1253.59	3330	41.74	535	2285	68.62
SWELECTES	EQ	04-Jun-2020	86.15	82.50	90.00	82.50	84.00	83.95	85.97	4494	3.86	152	2673	59.48
SWSOLAR	EQ	04-Jun-2020	158.30	155.00	163.00	153.40	157.95	156.90	156.25	158295	247.34	2167	91194	57.61
SYMPHONY	EQ	04-Jun-2020	899.35	902.00	919.95	890.00	898.95	895.85	901.69	52627	474.53	3846	20924	39.76
SYNCOM	BE	04-Jun-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	38253	0.61	117	-	-
SYNGENE	EQ	04-Jun-2020	370.90	371.00	374.00	362.20	364.50	364.20	365.71	265051	969.31	16347	121522	45.85
TAINWALCHM	EQ	04-Jun-2020	54.00	58.95	59.40	56.00	59.40	59.40	58.95	67814	39.97	733	38825	57.25
TAJGVK	EQ	04-Jun-2020	140.25	136.00	141.20	136.00	139.75	139.30	138.77	24094	33.44	795	11505	47.75
TAKE	EQ	04-Jun-2020	58.95	58.95	59.50	56.10	59.40	59.20	58.12	70848	41.18	1632	45248	63.87
TALBROAUTO	EQ	04-Jun-2020	93.15	92.35	94.30	89.20	91.85	91.95	91.66	31775	29.12	1020	16448	51.76
TALWALKARS	BZ	04-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	6155	0.10	13	-	-
TALWGYM	BZ	04-Jun-2020	1.20	1.25	1.25	1.15	1.25	1.15	1.20	182845	2.20	149	-	-
TANLA	EQ	04-Jun-2020	68.85	69.10	69.20	67.90	68.35	68.05	68.28	85649	58.48	1454	66862	78.07
TARMAT	EQ	04-Jun-2020	22.05	23.15	23.15	21.55	23.15	23.15	22.79	12050	2.75	82	8711	72.29
TASTYBITE	EQ	04-Jun-2020	10975.35	10900.00	10944.95	10410.00	10800.00	10785.75	10637.09	1845	196.25	791	1136	61.57
TATACAPHSG	N2	04-Jun-2020	1032.60	1169.00	1169.00	1040.00	1040.00	1040.00	1056.13	40	0.42	4	35	87.50
TATACAPHSG	N4	04-Jun-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	98	1.01	4	98	100.00
TATACAPHSG	N6	04-Jun-2020	1050.00	1035.00	1035.00	1030.33	1030.33	1030.33	1031.50	100	1.03	2	100	100.00
TATACAPHSG	NA	04-Jun-2020	1035.31	1038.00	1038.00	1037.00	1037.00	1037.17	1037.18	569	5.90	3	569	100.00
TATACHEM	EQ	04-Jun-2020	313.85	315.40	317.90	309.50	315.30	315.50	314.22	1154359	3627.18	16612	266316	23.07
TATACOFFEE	EQ	04-Jun-2020	76.00	75.95	77.85	75.80	76.30	76.30	76.71	353349	271.06	4198	128598	36.39
TATACOMM	EQ	04-Jun-2020	477.60	475.00	486.25	472.15	477.10	479.20	478.57	65146	311.77	4390	39118	60.05
TATACONSUM	EQ	04-Jun-2020	366.65	369.50	383.50	366.00	383.50	381.50	375.62	4535656	17036.91	97143	1700574	37.49
TATAELXSI	EQ	04-Jun-2020	817.00	821.00	837.90	811.00	824.00	823.05	826.67	720571	5956.76	26221	104211	14.46
TATAINVEST	EQ	04-Jun-2020	731.80	735.95	742.45	715.20	719.00	721.10	725.05	12994	94.21	1102	6505	50.06
TATAMETALI	EQ	04-Jun-2020	482.50	485.00	496.00	475.00	489.00	484.60	483.82	34275	165.83	2526	13447	39.23
TATAMOTORS	EQ	04-Jun-2020	98.75	99.00	101.40	96.80	98.75	98.50	99.23	72080989	71525.73	209721	8892943	12.34
TATAMTRDVR	EQ	04-Jun-2020	42.35	42.35	43.00	41.10	42.20	42.15	42.15	3281569	1383.12	17722	1037274	31.61
TATAPOWER	EQ	04-Jun-2020	41.70	41.10	43.20	40.30	42.55	42.50	41.68	81868961	34120.23	97521	21363061	26.09
TATASTEEL	E1	04-Jun-2020	33.75	33.75	34.45	33.00	34.00	34.10	33.78	57610	19.46	456	33153	57.55
TATASTEEL	EQ	04-Jun-2020	317.40	316.90	322.60	314.60	319.95	319.95	319.18	11251331	35912.22	106014	1530080	13.60
TATASTLBSL	EQ	04-Jun-2020	19.65	19.65	19.95	19.25	19.60	19.60	19.60	1655830	324.56	3120	623892	37.68
TATASTLLP	EQ	04-Jun-2020	250.80	254.50	254.50	241.90	248.60	248.60	247.42	29985	74.19	1184	15061	50.23
TBZ	EQ	04-Jun-2020	26.00	27.25	28.60	25.20	28.05	27.50	27.02	292240	78.96	1382	194983	66.72
TCFSL	NB	04-Jun-2020	1076.59	1073.00	1075.00	1073.00	1075.00	1075.00	1074.06	164	1.76	3	87	53.05
TCFSL	ND	04-Jun-2020	1092.97	1090.75	1100.00	1090.75	1100.00	1098.93	1095.65	1700	18.63	51	1590	93.53
TCFSL	NH	04-Jun-2020	1070.00	1070.05	1070.21	1070.05	1070.05	1070.05	1070.11	120	1.28	11	120	100.00
TCFSL	NJ	04-Jun-2020	1075.14	1140.00	1140.00	1075.00	1075.00	1075.00	1101.92	26	0.29	4	4	15.38
TCFSL	NL	04-Jun-2020	1095.00	1091.01	1097.00	1090.10	1097.00	1096.99	1093.81	430	4.70	22	350	81.40
TCI	EQ	04-Jun-2020	164.95	163.80	167.95	158.95	159.40	160.50	163.27	43935	71.73	981	31274	71.18
TCIDEVELOP	EQ	04-Jun-2020	289.60	276.55	299.35	276.00	280.95	279.35	282.90	1112	3.15	112	463	41.64
TCIEXP	EQ	04-Jun-2020	660.25	659.95	666.45	637.90	660.00	659.50	652.04	32700	213.22	3387	22443	68.63
TCIFINANCE	EQ	04-Jun-2020	5.45	5.50	5.65	5.25	5.55	5.45	5.41	8410	0.46	46	7318	87.02
TCNSBRANDS	EQ	04-Jun-2020	419.00	435.00	439.95	398.05	407.25	409.20	419.54	30011	125.91	1254	19234	64.09
TCPLPACK	EQ	04-Jun-2020	246.90	246.05	247.95	236.25	239.95	239.95	240.43	1910	4.59	185	1464	76.65
TCS	EQ	04-Jun-2020	2046.15	2046.75	2100.00	2046.75	2094.95	2091.55	2075.82	4048593	84041.40	147400	1525655	37.68
TDPOWERSYS	EQ	04-Jun-2020	98.75	101.80	108.50	101.80	108.50	107.05	105.40	56462	59.51	974	32712	57.94
TEAMLEASE	EQ	04-Jun-2020	1789.30	1834.90	1885.00	1749.05	1795.00	1786.55	1821.86	28654	522.04	4727	8487	29.62
TECHM	EQ	04-Jun-2020	553.25	557.00	585.00	555.65	582.00	582.10	575.71	10915377	62841.42	198642	3314002	30.36
TECHNOE	EQ	04-Jun-2020	196.70	198.95	200.00	191.60	192.25	193.50	197.38	4673	9.22	418	4037	86.39
TECHNOFAB	EQ	04-Jun-2020	5.25	5.05	5.50	5.05	5.50	5.50	5.44	24913	1.36	62	24032	96.46
TEJASNET	EQ	04-Jun-2020	37.20	38.75	39.05	37.70	39.05	39.05	38.89	581344	226.07	1504	445510	76.63
TERASOFT	EQ	04-Jun-2020	19.00	18.50	19.20	18.10	18.90	18.70	18.79	7695	1.45	92	6471	84.09
TEXINFRA	EQ	04-Jun-2020	35.15	35.00	35.00	34.05	34.45	34.25	34.34	2863	0.98	64	1925	67.24
TEXMOPIPES	EQ	04-Jun-2020	10.60	10.45	10.70	10.20	10.45	10.40	10.43	17840	1.86	80	10718	60.08
TEXRAIL	EQ	04-Jun-2020	23.85	23.85	24.20	23.15	23.45	23.40	23.51	142988	33.62	1062	85279	59.64
TFCILTD	EQ	04-Jun-2020	41.75	43.80	43.80	41.10	43.80	43.80	43.29	931619	403.28	1754	432706	46.45
THANGAMAYL	EQ	04-Jun-2020	250.20	252.90	259.80	250.20	251.05	254.40	254.66	4992	12.71	144	4130	82.73
THEINVEST	EQ	04-Jun-2020	109.10	106.25	108.85	105.10	108.00	107.80	106.49	981	1.04	21	770	78.49
THEJO	SM	04-Jun-2020	512.45	538.00	538.00	538.00	538.00	538.00	538.00	200	1.08	1	200	100.00
THEMISMED	EQ	04-Jun-2020	308.35	311.95	319.00	302.40	305.05	307.35	310.04	2849	8.83	92	2715	95.30
THERMAX	EQ	04-Jun-2020	744.85	744.00	752.35	721.65	730.00	729.10	730.06	31916	233.00	1713	18622	58.35
THOMASCOOK	EQ	04-Jun-2020	29.80	30.00	31.00	29.00	29.20	29.15	29.53	351355	103.75	1865	231907	66.00
THOMASCOTT	BE	04-Jun-2020	4.05	4.05	4.05	4.05	4.05	4.05	4.05	50	0.00	2	-	-
THYROCARE	EQ	04-Jun-2020	534.35	536.00	545.90	532.60	544.95	544.40	540.49	58178	314.45	3270	33063	56.83
TI	EQ	04-Jun-2020	16.20	16.80	16.80	16.05	16.30	16.40	16.43	30106	4.95	118	17466	58.02
TIDEWATER	EQ	04-Jun-2020	3601.15	3610.00	3737.00	3588.00	3624.00	3622.95	3634.11	1031	37.47	355	604	58.58
TIIL	EQ	04-Jun-2020	231.00	241.75	241.75	222.55	223.25	224.70	228.44	6131	14.01	303	3928	64.07
TIINDIA	EQ	04-Jun-2020	409.45	410.00	412.45	391.20	400.10	400.05	399.44	74121	296.07	4119	53487	72.16
TIJARIA	EQ	04-Jun-2020	5.30	5.55	5.55	5.15	5.45	5.45	5.30	11482	0.61	42	9854	85.82
TIL	EQ	04-Jun-2020	132.15	136.45	136.45	125.10	127.50	126.80	127.82	5629	7.19	259	4010	71.24
TIMESGTY	EQ	04-Jun-2020	21.00	21.40	21.45	20.20	21.35	21.15	21.33	893	0.19	13	704	78.84
TIMETECHNO	EQ	04-Jun-2020	35.65	35.65	36.90	35.10	35.40	35.30	35.71	139623	49.86	1181	79165	56.70
TIMKEN	EQ	04-Jun-2020	860.05	860.05	908.90	858.95	894.95	903.90	892.85	34898	311.59	4343	16042	45.97
TINPLATE	EQ	04-Jun-2020	90.75	90.00	91.70	88.30	89.20	89.35	89.49	178963	160.15	3230	73347	40.98
TIPSINDLTD	EQ	04-Jun-2020	111.90	116.00	116.00	108.00	113.40	111.90	112.18	3639	4.08	125	2309	63.45
TIRUMALCHM	EQ	04-Jun-2020	44.50	44.75	46.10	42.45	43.00	43.10	44.57	841122	374.88	4278	404967	48.15
TIRUPATIFL	SM	04-Jun-2020	29.85	28.40	28.60	28.40	28.60	28.60	28.50	6400	1.82	2	3200	50.00
TITAN	EQ	04-Jun-2020	984.35	970.10	977.45	942.35	971.00	971.25	958.71	5293712	50751.47	154543	1020991	19.29
TMRVL	EQ	04-Jun-2020	7.90	8.25	8.25	7.90	8.25	8.25	8.25	70308	5.80	166	64008	91.04
TNPETRO	EQ	04-Jun-2020	33.65	33.55	34.00	32.60	32.70	32.85	33.28	66762	22.22	587	38874	58.23
TNPL	EQ	04-Jun-2020	101.75	101.75	104.00	100.00	100.50	100.55	101.52	210179	213.37	3616	111687	53.14
TNTELE	BE	04-Jun-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.27	2100	0.03	14	-	-
TOKYOPLAST	EQ	04-Jun-2020	61.10	61.55	64.05	58.65	61.00	61.00	61.27	8004	4.90	506	4085	51.04
TORNTPHARM	EQ	04-Jun-2020	2307.75	2310.00	2379.50	2302.20	2367.25	2365.85	2356.91	872170	20556.27	46535	296827	34.03
TORNTPOWER	EQ	04-Jun-2020	326.10	326.00	330.00	322.10	323.85	325.95	325.54	631503	2055.78	9374	130468	20.66
TOUCHWOOD	BE	04-Jun-2020	48.20	48.20	48.20	45.85	47.60	46.00	46.04	3737	1.72	33	-	-
TPLPLASTEH	EQ	04-Jun-2020	88.30	88.30	90.75	86.00	88.55	89.05	88.39	5054	4.47	174	2651	52.45
TRANSWIND	SM	04-Jun-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	4000	0.17	1	4000	100.00
TREEHOUSE	EQ	04-Jun-2020	4.50	4.65	4.70	4.35	4.70	4.70	4.67	22052	1.03	80	21620	98.04
TREJHARA	EQ	04-Jun-2020	6.45	6.75	6.75	6.20	6.75	6.75	6.70	9697	0.65	29	8186	84.42
TRENT	EQ	04-Jun-2020	575.90	573.80	584.90	548.45	556.50	556.10	564.95	953605	5387.39	25300	522454	54.79
TRF	EQ	04-Jun-2020	74.30	74.00	77.95	73.95	75.50	75.55	76.16	24952	19.00	551	11664	46.75
TRIDENT	EQ	04-Jun-2020	7.05	7.60	7.75	7.15	7.70	7.65	7.50	114820494	8609.43	76670	35841927	31.22
TRIGYN	EQ	04-Jun-2020	27.95	28.45	28.45	27.15	27.90	27.90	28.10	20160	5.67	146	14445	71.65
TRIL	EQ	04-Jun-2020	7.80	7.60	7.95	7.20	7.45	7.50	7.53	356462	26.83	928	200192	56.16
TRITURBINE	EQ	04-Jun-2020	65.95	67.00	67.00	65.05	65.70	65.80	66.12	12685	8.39	335	10051	79.24
TRIVENI	EQ	04-Jun-2020	43.40	45.00	45.45	43.50	45.45	45.10	44.82	511757	229.35	2616	284610	55.61
TTKHLTCARE	EQ	04-Jun-2020	423.80	424.05	428.00	418.00	418.00	418.60	422.60	1242	5.25	110	568	45.73
TTKPRESTIG	EQ	04-Jun-2020	5155.70	5140.10	5300.00	5082.25	5217.50	5206.35	5163.16	9633	497.37	2195	6556	68.06
TTL	EQ	04-Jun-2020	28.65	28.90	29.50	28.30	29.20	29.20	28.90	17771	5.14	184	13613	76.60
TTML	EQ	04-Jun-2020	2.75	2.75	2.85	2.70	2.85	2.85	2.81	2715754	76.20	1839	1107738	40.79
TV18BRDCST	EQ	04-Jun-2020	22.00	22.05	22.30	21.50	21.85	21.80	21.90	1647620	360.89	3418	746618	45.31
TVSELECT	EQ	04-Jun-2020	79.90	83.80	83.85	81.00	83.85	83.85	83.05	77687	64.52	700	46424	59.76
TVSMOTOR	EQ	04-Jun-2020	355.55	355.00	363.00	350.35	355.90	355.25	355.46	2252915	8008.15	32520	373508	16.58
TVSSRICHAK	EQ	04-Jun-2020	1381.75	1380.00	1397.70	1341.00	1350.10	1351.25	1364.37	13151	179.43	1740	5069	38.54
TVTODAY	EQ	04-Jun-2020	189.95	195.00	195.00	185.15	188.50	187.20	189.34	44574	84.40	1901	26263	58.92
TVVISION	EQ	04-Jun-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.10	50273	0.56	36	45522	90.55
TWL	EQ	04-Jun-2020	32.00	32.40	32.40	31.10	32.20	31.95	31.75	123301	39.15	743	68031	55.17
UBL	EQ	04-Jun-2020	935.65	934.00	951.85	923.10	945.25	947.65	942.10	569009	5360.66	21774	90091	15.83
UCALFUEL	EQ	04-Jun-2020	101.85	103.20	115.00	101.20	113.80	111.90	111.86	463719	518.74	6946	111819	24.11
UCOBANK	EQ	04-Jun-2020	12.40	12.45	12.85	12.20	12.30	12.30	12.49	2347594	293.15	4371	1096511	46.71
UFLEX	EQ	04-Jun-2020	190.25	189.00	192.80	186.50	188.65	188.80	189.17	98329	186.01	2766	46321	47.11
UFO	EQ	04-Jun-2020	69.55	70.95	78.30	67.65	76.50	74.90	74.16	1458541	1081.65	11314	551942	37.84
UGARSUGAR	EQ	04-Jun-2020	12.70	13.05	13.35	12.80	13.15	13.15	13.08	234492	30.67	820	115131	49.10
UJAAS	EQ	04-Jun-2020	3.65	3.70	3.70	3.55	3.65	3.65	3.62	379343	13.75	486	300047	79.10
UJJIVAN	EQ	04-Jun-2020	188.55	184.30	192.35	177.20	179.30	179.50	182.39	6126606	11174.29	48353	619414	10.11
UJJIVANSFB	EQ	04-Jun-2020	28.50	28.40	28.75	27.65	27.95	27.90	28.02	821757	230.23	5810	538662	65.55
ULTRACEMCO	EQ	04-Jun-2020	3855.90	3831.00	3870.65	3731.55	3786.00	3803.90	3793.97	807841	30649.28	50627	297650	36.85
UMANGDAIRY	EQ	04-Jun-2020	38.50	37.10	40.00	37.10	38.25	38.00	38.38	21173	8.13	898	11126	52.55
UMESLTD	EQ	04-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	12946	0.13	10	12946	100.00
UNICHEMLAB	EQ	04-Jun-2020	126.35	126.20	128.95	126.20	127.15	127.00	127.31	35829	45.61	1806	28970	80.86
UNIENTER	EQ	04-Jun-2020	57.15	56.10	58.45	55.00	55.00	55.00	57.07	2450	1.40	64	1762	71.92
UNIONBANK	EQ	04-Jun-2020	27.90	28.00	30.50	28.00	29.25	29.15	29.19	13887368	4053.05	30937	4234013	30.49
UNIPLY	EQ	04-Jun-2020	5.60	5.60	5.70	5.35	5.35	5.35	5.40	479852	25.90	803	398277	83.00
UNITECH	BZ	04-Jun-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	1460758	20.44	560	-	-
UNITEDTEA	EQ	04-Jun-2020	226.90	216.00	229.95	215.95	220.00	220.15	220.77	398	0.88	90	159	39.95
UNITY	BZ	04-Jun-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	13926	0.05	18	-	-
UNIVCABLES	EQ	04-Jun-2020	102.70	106.90	106.90	99.30	102.55	102.25	102.49	23195	23.77	464	15655	67.49
UNIVPHOTO	EQ	04-Jun-2020	91.00	85.60	96.80	85.60	93.00	93.90	92.98	114515	106.47	240	104634	91.37
UPL	EQ	04-Jun-2020	419.10	419.90	432.95	418.00	423.00	422.05	425.00	5729522	24350.38	82499	1240512	21.65
URJA	EQ	04-Jun-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.92	11835084	345.81	7640	6732112	56.88
USHAMART	EQ	04-Jun-2020	15.15	15.15	15.35	14.60	15.05	14.95	15.03	245272	36.86	699	150051	61.18
UTIFEFRGR4	MF	04-Jun-2020	8.15	8.25	8.25	8.25	8.25	8.25	8.25	3500	0.29	2	3500	100.00
UTINEXT50	EQ	04-Jun-2020	257.56	255.60	285.60	250.70	263.87	263.26	262.39	856	2.25	140	583	68.11
UTINIFTETF	EQ	04-Jun-2020	1063.95	1078.00	1085.00	1054.40	1066.40	1060.91	1068.49	1110	11.86	48	770	69.37
UTISENSETF	EQ	04-Jun-2020	358.93	360.00	362.00	350.00	361.00	360.68	360.10	778	2.80	74	488	62.72
UTISXN50	EQ	04-Jun-2020	300.00	273.10	298.37	251.70	279.00	286.50	272.58	741	2.02	80	365	49.26
UTTAMSTL	EQ	04-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	15041	0.79	30	15041	100.00
UTTAMSUGAR	EQ	04-Jun-2020	62.75	65.85	65.85	64.50	65.85	65.85	65.78	53809	35.40	597	36410	67.67
UVSL	BE	04-Jun-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	23518682	66.48	2960	-	-
V2RETAIL	EQ	04-Jun-2020	60.10	61.00	62.50	57.20	57.80	57.65	58.61	157799	92.48	2341	102161	64.74
VADILALIND	EQ	04-Jun-2020	564.00	575.00	575.00	549.80	556.00	554.15	560.80	4751	26.64	317	3308	69.63
VAIBHAVGBL	EQ	04-Jun-2020	1091.30	1090.00	1115.95	1075.00	1075.00	1076.75	1084.73	6411	69.54	555	4230	65.98
VAISHALI	EQ	04-Jun-2020	46.15	47.75	47.75	45.00	46.95	46.35	46.37	9965	4.62	189	4565	45.81
VAKRANGEE	EQ	04-Jun-2020	27.25	27.30	28.60	26.75	27.90	27.85	27.98	3036038	849.49	5709	1449759	47.75
VARDHACRLC	EQ	04-Jun-2020	28.65	28.95	29.90	27.20	27.25	27.95	28.25	28600	8.08	129	23762	83.08
VARDMNPOLY	EQ	04-Jun-2020	2.90	2.85	3.00	2.80	2.95	2.95	2.97	1900	0.06	11	1158	60.95
VARROC	EQ	04-Jun-2020	148.30	154.00	155.70	145.35	155.70	155.70	154.93	829039	1284.43	3514	492575	59.42
VASCONEQ	EQ	04-Jun-2020	8.00	8.40	8.40	7.80	8.10	8.05	8.16	226807	18.52	421	142047	62.63
VASWANI	EQ	04-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1978	0.07	6	1978	100.00
VBL	EQ	04-Jun-2020	616.50	619.90	623.30	607.00	610.00	609.75	615.80	165288	1017.85	11225	74534	45.09
VEDL	EQ	04-Jun-2020	96.70	96.95	105.20	96.10	104.15	104.40	101.73	55983342	56951.03	192343	13590273	24.28
VENKEYS	EQ	04-Jun-2020	1011.30	1015.00	1015.00	1000.35	1010.05	1009.25	1007.03	33049	332.81	2383	17224	52.12
VENUSREM	BE	04-Jun-2020	49.30	49.30	51.75	48.80	50.10	50.05	50.16	17294	8.67	151	-	-
VERTOZ	EQ	04-Jun-2020	72.40	73.50	73.50	68.80	72.35	71.75	71.95	33452	24.07	298	2581	7.72
VESUVIUS	EQ	04-Jun-2020	882.40	880.00	893.90	861.00	861.00	866.85	873.75	5898	51.53	478	2777	47.08
VETO	EQ	04-Jun-2020	32.40	33.35	33.45	32.40	33.20	33.05	32.79	15442	5.06	167	10419	67.47
VGUARD	EQ	04-Jun-2020	186.20	186.85	191.90	183.50	183.90	183.95	186.55	524615	978.68	8395	252574	48.14
VHL	EQ	04-Jun-2020	1034.55	1049.00	1119.40	1025.45	1056.00	1058.20	1078.70	650	7.01	180	317	48.77
VICEROY	BE	04-Jun-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	26175	0.50	64	-	-
VIDEOIND	BZ	04-Jun-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	2474429	30.85	475	-	-
VIDHIING	EQ	04-Jun-2020	61.95	62.75	63.00	59.65	61.00	60.50	61.10	18597	11.36	322	12862	69.16
VIJIFIN	EQ	04-Jun-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.40	167831	0.68	80	153836	91.66
VIKASECO	EQ	04-Jun-2020	4.05	4.25	4.25	3.90	4.25	4.25	4.13	1052258	43.42	1054	612509	58.21
VIKASMCORP	BE	04-Jun-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	97885	2.69	32	-	-
VIKASPROP	EQ	04-Jun-2020	3.75	3.80	3.80	3.80	3.80	3.80	3.80	420325	15.97	139	420325	100.00
VIKASWSP	EQ	04-Jun-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	41149	2.51	71	41149	100.00
VIMTALABS	EQ	04-Jun-2020	73.10	74.50	86.00	72.90	81.50	82.70	82.35	416444	342.93	6400	117900	28.31
VINATIORGA	EQ	04-Jun-2020	1033.85	1033.85	1050.00	1009.40	1022.10	1022.20	1024.77	61571	630.96	4177	32675	53.07
VINDHYATEL	EQ	04-Jun-2020	598.00	612.50	612.50	590.15	595.60	598.00	596.52	6003	35.81	525	3285	54.72
VINYLINDIA	EQ	04-Jun-2020	101.30	103.30	106.60	101.00	102.50	102.30	103.33	275363	284.53	6487	77743	28.23
VIPCLOTHNG	EQ	04-Jun-2020	6.20	6.45	6.50	6.25	6.50	6.50	6.49	40930	2.66	130	34513	84.32
VIPIND	EQ	04-Jun-2020	261.95	274.25	287.70	255.75	265.90	263.20	269.91	4109555	11092.00	128147	1120428	27.26
VIPULLTD	EQ	04-Jun-2020	15.55	16.25	16.25	14.80	15.15	15.15	15.34	15582	2.39	121	12168	78.09
VISAKAIND	EQ	04-Jun-2020	198.05	202.55	207.95	195.25	207.95	207.25	205.27	138728	284.76	2976	63450	45.74
VISASTEEL	EQ	04-Jun-2020	4.65	4.65	4.85	4.65	4.80	4.80	4.79	19434	0.93	71	18820	96.84
VISHAL	BE	04-Jun-2020	260.00	260.00	260.00	260.00	260.00	260.00	260.00	2600	6.76	3	-	-
VISHNU	EQ	04-Jun-2020	124.85	126.95	126.95	120.00	120.95	120.80	122.44	8484	10.39	287	4490	52.92
VISHWARAJ	EQ	04-Jun-2020	78.60	78.25	82.90	75.50	76.65	77.20	79.61	22062	17.56	832	8970	40.66
VIVIMEDLAB	EQ	04-Jun-2020	11.20	11.70	11.70	10.65	11.40	11.35	11.25	109436	12.31	467	69650	63.64
VLSFINANCE	EQ	04-Jun-2020	43.90	44.90	46.45	41.80	44.00	44.15	44.30	31172	13.81	493	16306	52.31
VMART	EQ	04-Jun-2020	1663.65	1675.00	1698.00	1653.05	1691.00	1690.90	1679.80	12852	215.89	3195	8577	66.74
VOLTAMP	EQ	04-Jun-2020	939.40	966.90	984.00	950.00	976.00	968.65	965.97	13656	131.91	1694	7559	55.35
VOLTAS	EQ	04-Jun-2020	567.80	569.05	576.00	553.90	568.25	565.95	566.01	3964557	22439.64	82140	1006873	25.40
VRLLOG	EQ	04-Jun-2020	153.70	154.70	156.50	152.25	154.00	153.90	154.86	81128	125.64	2365	49744	61.32
VSSL	EQ	04-Jun-2020	48.00	48.80	52.80	44.00	52.80	52.80	47.94	56400	27.04	615	24958	44.25
VSTIND	EQ	04-Jun-2020	3373.80	3400.00	3400.00	3293.00	3303.00	3301.80	3307.19	20512	678.37	3295	12186	59.41
VSTTILLERS	EQ	04-Jun-2020	1104.50	1187.75	1309.00	1131.15	1239.90	1241.85	1229.00	209263	2571.83	17425	46122	22.04
VTL	EQ	04-Jun-2020	732.45	760.00	760.00	720.05	739.50	740.20	734.22	19035	139.76	3500	10240	53.80
WABAG	EQ	04-Jun-2020	105.35	110.60	110.60	102.00	107.50	107.00	106.57	425714	453.66	7755	246445	57.89
WABCOINDIA	EQ	04-Jun-2020	6884.80	6866.50	6938.95	6866.50	6870.60	6878.05	6876.13	7118	489.44	553	6276	88.17
WALCHANNAG	EQ	04-Jun-2020	40.25	40.50	41.90	40.10	40.85	40.80	40.95	92139	37.73	1116	33912	36.81
WANBURY	BE	04-Jun-2020	20.55	19.80	20.80	19.75	20.20	20.00	20.27	2261	0.46	27	-	-
WATERBASE	EQ	04-Jun-2020	93.90	93.50	94.25	91.20	92.25	92.10	92.60	91692	84.91	1186	41659	45.43
WEBELSOLAR	EQ	04-Jun-2020	14.80	15.50	15.50	14.75	15.15	15.25	15.34	45540	6.98	157	32872	72.18
WEIZMANIND	EQ	04-Jun-2020	24.20	24.10	24.60	23.15	23.60	23.65	23.69	2452	0.58	39	1479	60.32
WELCORP	EQ	04-Jun-2020	69.30	71.70	72.60	68.55	71.20	71.10	70.84	2625857	1860.20	12304	1499706	57.11
WELENT	EQ	04-Jun-2020	65.50	68.75	68.75	65.80	67.00	66.65	67.56	244475	165.16	2235	156717	64.10
WELINV	EQ	04-Jun-2020	177.45	168.65	186.20	168.65	186.20	186.20	175.19	102	0.18	8	74	72.55
WELSPUNIND	EQ	04-Jun-2020	36.00	36.60	36.65	34.20	34.20	34.20	34.55	1161147	401.14	3607	698361	60.14
WENDT	EQ	04-Jun-2020	2518.90	2615.00	3022.65	2615.00	3022.65	3022.65	2989.59	10129	302.82	598	8815	87.03
WESTLIFE	EQ	04-Jun-2020	310.00	311.00	314.40	300.65	305.20	304.70	306.53	301723	924.88	18681	169472	56.17
WHEELS	EQ	04-Jun-2020	430.55	443.00	516.65	435.95	516.65	516.65	492.59	72858	358.89	3672	29647	40.69
WHIRLPOOL	EQ	04-Jun-2020	2060.95	2078.00	2100.00	2023.45	2051.00	2051.95	2053.50	51338	1054.22	7234	24109	46.96
WILLAMAGOR	EQ	04-Jun-2020	14.20	14.00	14.40	14.00	14.35	14.25	14.29	1523	0.22	22	1184	77.74
WINDMACHIN	EQ	04-Jun-2020	14.65	14.65	15.20	14.25	14.30	14.35	14.57	18968	2.76	135	14634	77.15
WIPL	BE	04-Jun-2020	52.00	52.00	52.00	52.00	52.00	52.00	52.00	29840	15.52	13	-	-
WIPRO	EQ	04-Jun-2020	211.35	211.35	219.95	210.15	219.60	216.25	213.84	7397708	15819.45	63620	2524755	34.13
WOCKPHARMA	EQ	04-Jun-2020	233.75	233.80	245.40	228.80	245.40	245.40	241.18	894596	2157.55	14866	355432	39.73
WONDERLA	EQ	04-Jun-2020	137.30	139.85	140.00	130.05	134.00	133.15	134.58	106489	143.31	3428	60443	56.76
WORTH	SM	04-Jun-2020	35.00	36.50	36.50	36.50	36.50	36.50	36.50	3000	1.10	2	3000	100.00
WSI	EQ	04-Jun-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.04	9273	0.10	19	9273	100.00
WSTCSTPAPR	EQ	04-Jun-2020	148.65	149.95	151.15	145.00	150.95	150.55	147.96	69122	102.28	1558	47868	69.25
XCHANGING	EQ	04-Jun-2020	42.60	44.35	44.50	42.80	44.20	43.55	43.70	48065	21.00	492	39555	82.29
XELPMOC	EQ	04-Jun-2020	44.95	44.40	47.90	44.15	46.10	45.95	45.90	2807	1.29	82	2073	73.85
XPROINDIA	EQ	04-Jun-2020	16.90	17.40	17.60	16.60	17.50	17.30	17.20	7751	1.33	259	3445	44.45
YESBANK	EQ	04-Jun-2020	27.95	28.00	28.70	27.80	27.95	27.95	28.16	12148979	3420.69	53365	5476784	45.08
ZEEL	EQ	04-Jun-2020	195.70	195.00	207.80	187.20	206.50	205.60	198.87	47567806	94599.73	240531	4125857	8.67
ZEEL	P2	04-Jun-2020	3.45	3.45	3.55	3.45	3.50	3.50	3.50	433394	15.17	38	432911	99.89
ZEELEARN	EQ	04-Jun-2020	12.45	12.55	12.55	11.90	12.25	12.20	12.14	895497	108.69	1508	590010	65.89
ZEEMEDIA	EQ	04-Jun-2020	5.20	5.20	5.45	5.15	5.45	5.40	5.34	1305752	69.75	1462	870218	66.64
ZENITHBIR	EQ	04-Jun-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	251309	1.63	155	249559	99.30
ZENITHEXPO	EQ	04-Jun-2020	37.95	38.45	38.45	37.60	38.35	38.35	38.16	172	0.07	7	122	70.93
ZENSARTECH	EQ	04-Jun-2020	96.10	96.10	100.90	95.15	100.90	100.90	100.51	286805	288.27	4580	213346	74.39
ZENTEC	EQ	04-Jun-2020	39.05	39.55	41.70	39.25	40.50	40.35	40.45	102813	41.59	931	69280	67.38
ZODIACLOTH	EQ	04-Jun-2020	119.35	117.70	122.45	110.00	113.80	113.05	113.50	11543	13.10	531	7378	63.92
ZODJRDMKJ	EQ	04-Jun-2020	25.05	24.00	24.95	23.10	24.50	24.50	23.23	648	0.15	17	638	98.46
ZOTA	EQ	04-Jun-2020	142.20	144.45	144.80	138.95	141.30	141.60	141.88	1489	2.11	72	863	57.96
ZUARI	EQ	04-Jun-2020	91.25	93.00	95.00	89.25	91.00	91.60	91.41	14211	12.99	555	7979	56.15
ZUARIGLOB	EQ	04-Jun-2020	43.45	43.85	43.90	41.50	42.85	42.55	42.53	27185	11.56	305	17003	62.55
ZYDUSWELL	EQ	04-Jun-2020	1316.40	1324.95	1329.60	1285.50	1296.45	1299.15	1304.30	25104	327.43	2608	11535	45.95