nse-sec-bhavdata-full-2021-06-09.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	09-Jun-2021	66.00	66.00	70.00	60.70	62.80	62.65	65.00	979855	636.86	9139	558695	57.02
21STCENMGM	EQ	09-Jun-2021	16.85	17.15	17.15	17.00	17.15	17.15	17.15	4955	0.85	23	4953	99.96
3IINFOTECH	BE	09-Jun-2021	8.80	8.90	8.95	8.60	8.70	8.65	8.79	6915836	608.24	9076	-	-
3MINDIA	EQ	09-Jun-2021	26305.45	26305.45	26449.00	25640.25	25779.00	25780.75	26026.97	1991	518.20	1438	977	49.07
3PLAND	EQ	09-Jun-2021	13.90	14.10	14.10	12.60	13.70	13.40	13.70	67650	9.27	263	34275	50.67
5PAISA	EQ	09-Jun-2021	390.60	391.00	398.00	371.10	379.00	375.85	384.10	99013	380.31	2905	59441	60.03
63MOONS	BE	09-Jun-2021	87.95	89.65	90.45	87.15	87.25	87.55	88.59	77907	69.02	559	-	-
664GS2035	GS	09-Jun-2021	100.00	101.00	101.00	101.00	101.00	101.00	101.00	1	0.00	1	1	100.00
716GS2050	GS	09-Jun-2021	109.50	112.00	112.00	112.00	112.00	112.00	112.00	1	0.00	1	1	100.00
763GS2059	GS	09-Jun-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	10	0.01	1	10	100.00
772GS2049	GS	09-Jun-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
A2ZINFRA	BE	09-Jun-2021	5.05	4.95	5.30	4.95	5.25	5.20	5.20	1434219	74.62	938	-	-
AAATECH	SM	09-Jun-2021	60.00	61.50	61.50	60.40	60.40	60.40	60.95	6000	3.66	2	3000	50.00
AAKASH	EQ	09-Jun-2021	166.55	166.60	168.50	164.05	167.05	167.75	166.84	53423	89.13	388	18788	35.17
AARON	BE	09-Jun-2021	83.55	83.55	85.80	79.40	80.85	81.55	81.87	11842	9.69	196	-	-
AARTIDRUGS	EQ	09-Jun-2021	745.05	747.95	757.95	732.00	736.00	736.30	742.92	465916	3461.37	19352	190626	40.91
AARTIIND	EQ	09-Jun-2021	1771.65	1781.00	1850.00	1772.20	1816.00	1813.45	1824.15	2338635	42660.21	113506	605493	25.89
AARTISURF	EQ	09-Jun-2021	1394.45	1415.00	1490.00	1370.10	1385.00	1382.25	1419.13	83678	1187.50	9168	38429	45.92
AARVEEDEN	BE	09-Jun-2021	23.65	23.20	23.95	22.75	23.20	23.20	23.33	9374	2.19	69	-	-
AARVI	EQ	09-Jun-2021	69.45	70.90	71.85	68.10	68.65	69.10	70.38	97294	68.47	1335	49637	51.02
AAVAS	EQ	09-Jun-2021	2436.95	2449.75	2495.90	2353.00	2355.00	2366.70	2444.38	69939	1709.57	6612	39155	55.98
ABAN	EQ	09-Jun-2021	47.75	50.40	52.50	48.80	50.10	50.15	51.34	1822057	935.37	9615	740929	40.66
ABB	EQ	09-Jun-2021	1680.25	1692.15	1721.00	1665.00	1684.90	1674.85	1693.03	224477	3800.46	17865	91031	40.55
ABBOTINDIA	EQ	09-Jun-2021	15954.35	15955.00	16280.00	15870.00	16135.00	16076.95	16034.56	32791	5257.89	5045	21385	65.22
ABCAPITAL	EQ	09-Jun-2021	123.95	124.80	128.45	123.60	125.25	125.35	126.58	6808270	8617.81	37164	2298765	33.76
ABFRL	EQ	09-Jun-2021	205.70	207.50	213.60	201.15	204.50	203.55	207.21	5694402	11799.36	47758	2225651	39.08
ABFRLPP1	E1	09-Jun-2021	172.25	178.00	180.95	169.15	172.35	172.55	176.44	53120	93.73	2237	33969	63.95
ABINFRA	SM	09-Jun-2021	7.75	8.10	8.10	8.10	8.10	8.10	8.10	12000	0.97	3	12000	100.00
ABMINTLTD	EQ	09-Jun-2021	70.10	76.50	77.10	68.85	72.35	75.00	73.85	15916	11.75	353	8047	50.56
ABSLBANETF	EQ	09-Jun-2021	348.21	349.85	351.17	344.16	345.82	345.12	347.15	2283	7.93	108	1268	55.54
ABSLNN50ET	EQ	09-Jun-2021	393.50	407.00	407.00	392.00	392.75	392.75	395.50	1018	4.03	33	69	6.78
ABSLRIF6RG	MF	09-Jun-2021	9.70	9.77	10.00	9.77	9.77	9.77	9.77	17426	1.70	7	17426	100.00
ABSLRIF7RG	MF	09-Jun-2021	9.60	8.66	8.66	8.66	8.66	8.66	8.66	2455	0.21	1	2455	100.00
ACC	EQ	09-Jun-2021	2042.65	2045.00	2045.40	1990.70	2004.00	2004.40	2021.59	470131	9504.11	22240	174409	37.10
ACCELYA	EQ	09-Jun-2021	1130.15	1150.00	1169.95	1084.00	1111.00	1098.50	1117.47	52387	585.41	5126	21691	41.41
ACCORD	SM	09-Jun-2021	15.15	14.75	14.75	14.75	14.75	14.75	14.75	2000	0.30	1	2000	100.00
ACCURACY	EQ	09-Jun-2021	81.35	96.30	96.30	83.20	84.00	85.40	89.12	336938	300.27	5098	112529	33.40
ACE	EQ	09-Jun-2021	190.05	192.50	196.50	181.45	184.00	183.50	188.72	1178844	2224.77	20474	525372	44.57
ACRYSIL	EQ	09-Jun-2021	537.05	535.00	544.90	492.15	516.00	515.65	522.18	245177	1280.26	11340	130011	53.03
ADANIENT	EQ	09-Jun-2021	1636.45	1640.00	1649.45	1571.85	1590.45	1594.65	1610.46	11614666	187049.33	249405	2170768	18.69
ADANIGREEN	BE	09-Jun-2021	1267.55	1270.00	1270.00	1228.00	1244.55	1239.15	1249.93	300531	3756.43	20533	-	-
ADANIPORTS	EQ	09-Jun-2021	874.20	879.25	901.00	831.30	853.00	852.60	869.31	31225441	271444.62	430251	3047921	9.76
ADANIPOWER	EQ	09-Jun-2021	151.75	156.00	166.90	138.50	151.00	152.35	158.22	192437396	304478.84	827286	43368176	22.54
ADANITRANS	BE	09-Jun-2021	1592.60	1585.00	1635.00	1513.00	1600.00	1571.50	1579.80	227588	3595.44	13470	-	-
ADFFOODS	EQ	09-Jun-2021	1022.50	1025.00	1025.00	990.00	994.85	993.75	1005.49	31833	320.08	2816	17984	56.49
ADL	BE	09-Jun-2021	31.55	32.05	33.10	32.00	32.00	32.00	33.06	19893	6.58	74	-	-
ADORWELD	EQ	09-Jun-2021	617.65	624.00	624.90	564.00	575.95	578.30	598.07	120310	719.54	8479	57460	47.76
ADROITINFO	EQ	09-Jun-2021	10.55	11.25	11.35	10.65	11.35	11.05	10.99	38016	4.18	228	32789	86.25
ADSL	EQ	09-Jun-2021	61.45	61.50	63.80	60.10	60.70	60.65	61.59	299303	184.34	2448	198052	66.17
ADVANIHOTR	EQ	09-Jun-2021	67.60	68.75	69.25	66.40	66.85	66.90	67.91	21743	14.77	408	12197	56.10
ADVENZYMES	EQ	09-Jun-2021	419.95	421.00	425.00	408.10	411.00	410.25	415.89	440873	1833.55	14909	210112	47.66
AEGISCHEM	EQ	09-Jun-2021	362.90	362.90	380.50	362.90	369.00	368.60	373.06	1032589	3852.17	16570	379266	36.73
AFFLE	BE	09-Jun-2021	5372.95	5400.00	5400.00	5201.05	5250.00	5227.15	5273.76	30105	1587.66	6244	-	-
AGARIND	EQ	09-Jun-2021	245.15	249.00	249.00	233.40	236.65	239.15	243.34	33898	82.49	1422	20134	59.40
AGCNET	BE	09-Jun-2021	1302.55	1315.00	1360.00	1285.00	1285.15	1291.95	1296.38	4245	55.03	158	-	-
AGRITECH	EQ	09-Jun-2021	48.60	46.40	50.90	46.40	47.40	47.00	47.75	20462	9.77	329	13250	64.75
AGROPHOS	EQ	09-Jun-2021	14.40	14.80	15.25	14.35	14.70	14.55	14.75	298019	43.95	838	144437	48.47
AHLADA	EQ	09-Jun-2021	131.65	132.00	153.00	129.00	145.95	143.15	143.36	204599	293.32	2167	127682	62.41
AHLEAST	EQ	09-Jun-2021	180.75	180.70	185.00	180.50	184.45	184.05	182.95	8173	14.95	339	6643	81.28
AHLUCONT	EQ	09-Jun-2021	318.80	319.00	325.00	312.70	319.65	315.60	317.61	19347	61.45	1037	13011	67.25
AHLWEST	EQ	09-Jun-2021	209.65	210.00	219.70	210.00	217.50	215.35	215.24	87207	187.71	4444	38571	44.23
AIAENG	EQ	09-Jun-2021	1973.20	1974.00	1995.15	1940.00	1951.00	1946.25	1966.90	57769	1136.26	4336	37265	64.51
AIRAN	EQ	09-Jun-2021	23.70	24.10	24.60	22.80	23.35	23.10	23.95	253061	60.61	1224	146634	57.94
AIROLAM	SM	09-Jun-2021	26.05	23.25	26.50	23.25	26.50	26.50	24.88	6000	1.49	2	3000	50.00
AISL	SM	09-Jun-2021	45.85	45.95	47.00	45.50	46.40	46.20	46.42	26400	12.26	18	6000	22.73
AJANTPHARM	EQ	09-Jun-2021	1969.05	1976.35	2025.00	1908.60	1924.00	1921.45	1974.72	238879	4717.19	19295	75991	31.81
AJMERA	EQ	09-Jun-2021	153.25	154.00	157.90	149.05	149.80	150.50	154.02	213701	329.15	4867	87057	40.74
AJOONI	BE	09-Jun-2021	56.60	53.80	53.80	53.80	53.80	53.80	53.80	23756	12.78	245	-	-
AKASH	EQ	09-Jun-2021	218.95	221.35	222.00	205.00	211.00	209.85	216.29	8700	18.82	668	4208	48.37
AKG	EQ	09-Jun-2021	28.25	28.50	29.65	28.50	29.50	29.45	29.47	14870	4.38	138	11246	75.63
AKSHARCHEM	EQ	09-Jun-2021	320.45	323.00	330.00	310.55	313.00	312.85	322.56	124503	401.60	5777	52318	42.02
AKSHOPTFBR	BE	09-Jun-2021	7.25	7.30	7.60	7.15	7.45	7.45	7.46	865525	64.53	1024	-	-
AKZOINDIA	EQ	09-Jun-2021	2279.75	2279.95	2295.10	2265.20	2280.00	2270.50	2282.18	7701	175.75	1247	3965	51.49
ALANKIT	EQ	09-Jun-2021	19.75	20.35	20.55	19.80	20.15	20.10	20.17	828087	167.03	2888	484768	58.54
ALBERTDAVD	EQ	09-Jun-2021	481.50	486.00	494.85	463.30	469.00	469.30	480.62	35537	170.80	2478	18356	51.65
ALEMBICLTD	EQ	09-Jun-2021	131.50	131.95	132.05	125.25	127.30	126.90	129.70	925554	1200.44	11072	367488	39.70
ALICON	EQ	09-Jun-2021	552.00	565.00	565.00	540.20	540.20	542.65	550.08	11128	61.21	823	7612	68.40
ALKALI	EQ	09-Jun-2021	76.65	77.00	80.90	75.95	77.80	77.10	78.91	235842	186.09	5365	118644	50.31
ALKEM	EQ	09-Jun-2021	3175.85	3178.00	3225.00	3058.15	3107.40	3101.05	3169.03	334915	10613.54	25461	132955	39.70
ALKYLAMINE	EQ	09-Jun-2021	3612.30	3630.00	3650.00	3600.00	3603.00	3601.25	3610.41	76334	2755.97	9926	38753	50.77
ALLCARGO	EQ	09-Jun-2021	136.35	137.05	148.80	134.25	137.00	137.05	143.35	4832473	6927.53	35360	1284445	26.58
ALLSEC	EQ	09-Jun-2021	381.85	376.05	405.00	376.00	381.75	383.30	384.41	9987	38.39	613	6283	62.91
ALMONDZ	EQ	09-Jun-2021	48.85	49.20	50.90	46.45	46.45	46.50	48.90	59119	28.91	482	49424	83.60
ALOKINDS	EQ	09-Jun-2021	20.55	20.70	20.75	20.20	20.30	20.30	20.49	12548814	2570.89	14681	5337358	42.53
ALPA	BE	09-Jun-2021	58.95	59.95	61.85	59.95	61.85	61.85	61.56	108324	66.69	717	-	-
ALPHAGEO	EQ	09-Jun-2021	278.50	305.00	309.00	283.00	284.20	285.30	297.75	218067	649.30	8045	78406	35.96
ALPSINDUS	EQ	09-Jun-2021	2.35	2.45	2.45	2.45	2.45	2.45	2.45	9166	0.22	12	9166	100.00
AMARAJABAT	EQ	09-Jun-2021	756.15	759.90	766.95	750.30	755.00	755.05	760.06	1519938	11552.46	44082	709982	46.71
AMBANIORG	SM	09-Jun-2021	85.05	89.30	89.30	89.30	89.30	89.30	89.30	6000	5.36	3	4000	66.67
AMBER	EQ	09-Jun-2021	2800.55	2804.90	2808.95	2773.00	2787.90	2789.65	2791.80	67720	1890.61	12901	43398	64.08
AMBICAAGAR	EQ	09-Jun-2021	23.45	23.90	24.00	22.65	23.05	22.95	23.37	39348	9.19	296	29064	73.86
AMBIKCO	EQ	09-Jun-2021	1241.20	1258.00	1298.10	1240.05	1270.00	1261.15	1276.20	76569	977.17	6537	32286	42.17
AMBUJACEM	EQ	09-Jun-2021	340.35	340.00	341.60	332.25	335.00	334.35	337.95	2484987	8397.94	35405	850004	34.21
AMDIND	EQ	09-Jun-2021	23.55	23.50	23.70	22.55	22.70	22.75	23.14	50908	11.78	303	43078	84.62
AMJLAND	EQ	09-Jun-2021	29.85	30.50	31.05	27.65	28.05	28.45	29.27	101460	29.70	599	50148	49.43
AMRUTANJAN	EQ	09-Jun-2021	704.50	709.95	710.00	688.00	701.00	700.05	701.99	45859	321.93	2935	23170	50.52
ANANTRAJ	BE	09-Jun-2021	64.60	65.50	65.70	61.50	62.75	62.40	62.97	392571	247.22	1429	-	-
ANDHRACEMT	BE	09-Jun-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	234578	28.62	276	-	-
ANDHRAPAP	EQ	09-Jun-2021	236.65	237.40	246.05	237.00	239.00	238.30	241.73	49035	118.53	2216	22356	45.59
ANDHRSUGAR	EQ	09-Jun-2021	446.95	450.00	460.00	436.30	438.20	439.10	449.42	257716	1158.23	9931	99167	38.48
ANGELBRKG	EQ	09-Jun-2021	892.15	899.80	918.70	832.05	845.00	847.70	872.02	715995	6243.63	25299	261813	36.57
ANIKINDS	EQ	09-Jun-2021	20.20	20.25	20.95	19.55	19.90	19.70	20.20	164508	33.23	516	105919	64.39
ANKITMETAL	BE	09-Jun-2021	1.35	1.35	1.40	1.35	1.40	1.40	1.40	151426	2.12	57	-	-
ANMOL	EQ	09-Jun-2021	173.55	174.00	174.00	161.70	162.75	163.20	166.99	15273	25.51	279	12075	79.06
ANSALAPI	EQ	09-Jun-2021	8.25	8.35	9.00	8.00	8.45	8.35	8.59	1260464	108.33	1759	653543	51.85
ANSALHSG	EQ	09-Jun-2021	8.60	8.80	8.80	8.20	8.20	8.25	8.35	370859	30.98	757	215783	58.18
ANUP	EQ	09-Jun-2021	895.50	896.00	905.00	878.10	878.10	882.85	890.57	51115	455.22	3287	35310	69.08
ANURAS	EQ	09-Jun-2021	760.90	766.95	768.50	741.55	745.00	749.65	756.58	119709	905.69	6690	59100	49.37
APARINDS	EQ	09-Jun-2021	527.05	526.00	540.70	525.00	526.00	525.50	530.72	93676	497.16	3597	65081	69.47
APCL	EQ	09-Jun-2021	352.75	356.00	356.00	343.45	350.05	350.30	349.70	207754	726.52	8568	95316	45.88
APCOTEXIND	EQ	09-Jun-2021	324.45	325.00	331.50	316.15	322.75	319.75	326.20	83930	273.78	3531	53101	63.27
APEX	EQ	09-Jun-2021	270.40	272.00	278.00	262.60	266.60	266.00	271.56	234877	637.82	7266	96252	40.98
APLAPOLLO	EQ	09-Jun-2021	1370.95	1383.00	1393.95	1350.00	1366.10	1369.05	1373.76	139312	1913.81	12507	89708	64.39
APLLTD	EQ	09-Jun-2021	986.80	989.90	995.55	957.20	966.00	965.70	977.93	474082	4636.21	15924	139980	29.53
APOLLO	EQ	09-Jun-2021	116.05	117.00	119.70	114.25	114.50	114.65	117.25	300529	352.36	4844	145528	48.42
APOLLOHOSP	EQ	09-Jun-2021	3289.45	3290.00	3331.60	3251.00	3300.00	3305.90	3291.73	587528	19339.84	38899	179797	30.60
APOLLOPIPE	EQ	09-Jun-2021	1069.35	1079.00	1090.00	1038.00	1047.00	1043.20	1054.00	33914	357.45	2844	19824	58.45
APOLLOTYRE	EQ	09-Jun-2021	236.10	237.00	241.10	233.05	235.80	235.55	237.40	5539647	13150.85	37835	1263580	22.81
APOLSINHOT	EQ	09-Jun-2021	845.95	850.00	910.00	850.00	866.50	869.80	879.29	4429	38.94	663	2528	57.08
APTECHT	EQ	09-Jun-2021	261.70	263.00	269.15	241.05	248.00	247.75	257.46	2012852	5182.27	40592	489650	24.33
ARCHIDPLY	BE	09-Jun-2021	34.75	35.10	36.45	35.00	35.10	35.35	35.94	53048	19.06	370	-	-
ARCHIES	EQ	09-Jun-2021	15.35	15.40	18.40	15.40	18.40	18.25	17.90	4518634	808.82	6289	1585904	35.10
ARENTERP	EQ	09-Jun-2021	12.65	13.20	13.25	12.70	13.15	12.90	13.18	1492	0.20	35	1306	87.53
ARIES	EQ	09-Jun-2021	129.20	130.30	135.35	125.00	127.80	126.90	131.35	501678	658.93	11521	151039	30.11
ARIHANT	EQ	09-Jun-2021	25.90	27.15	27.15	25.00	27.15	27.15	26.66	24182	6.45	174	21584	89.26
ARIHANTSUP	BE	09-Jun-2021	97.65	102.50	102.50	97.65	102.00	102.40	102.05	96552	98.53	1142	-	-
ARMANFIN	EQ	09-Jun-2021	634.45	644.00	676.70	620.00	620.05	632.70	643.84	10414	67.05	1365	5806	55.75
AROGRANITE	EQ	09-Jun-2021	53.85	54.95	54.95	51.20	51.25	51.85	53.03	53815	28.54	1034	30674	57.00
ARROWGREEN	BE	09-Jun-2021	130.00	136.00	136.50	130.00	135.80	135.70	135.36	17266	23.37	248	-	-
ARSHIYA	EQ	09-Jun-2021	28.60	28.95	31.45	28.00	31.45	31.15	29.96	242133	72.54	1477	142223	58.74
ARSSINFRA	BE	09-Jun-2021	32.65	32.05	34.00	31.50	32.00	32.80	32.46	36039	11.70	198	-	-
ARTEMISMED	BE	09-Jun-2021	301.25	316.00	316.00	290.35	304.80	304.50	305.03	24058	73.38	308	-	-
ARVEE	BE	09-Jun-2021	100.20	105.20	105.20	105.20	105.20	105.20	105.20	1539	1.62	27	-	-
ARVIND	EQ	09-Jun-2021	79.05	79.60	84.25	79.15	82.70	82.00	82.35	4222029	3476.88	23942	1977127	46.83
ARVINDFASN	EQ	09-Jun-2021	141.80	142.50	143.80	138.30	140.10	139.55	141.10	741374	1046.06	13388	448702	60.52
ARVSMART	EQ	09-Jun-2021	109.85	110.50	113.95	108.45	109.95	109.60	111.85	267946	299.71	4326	136454	50.93
ASAHIINDIA	EQ	09-Jun-2021	330.20	334.00	339.00	328.50	331.70	330.30	334.86	95824	320.88	3670	46746	48.78
ASAHISONG	EQ	09-Jun-2021	363.40	365.00	369.05	355.05	361.80	357.70	362.04	52733	190.92	2052	38843	73.66
ASAL	EQ	09-Jun-2021	47.85	48.10	48.10	44.10	45.85	44.95	45.54	41137	18.73	637	21721	52.80
ASALCBR	EQ	09-Jun-2021	459.55	468.00	469.65	452.50	455.90	454.90	460.56	62543	288.04	3942	35175	56.24
ASHAPURMIN	BE	09-Jun-2021	152.50	150.00	153.95	146.00	148.50	148.05	149.86	109974	164.81	2601	-	-
ASHIANA	EQ	09-Jun-2021	138.85	139.50	143.00	136.05	137.95	137.80	140.49	278858	391.78	4225	202594	72.65
ASHIMASYN	BE	09-Jun-2021	20.05	20.05	20.60	20.00	20.00	20.00	20.00	166928	33.39	94	-	-
ASHOKA	EQ	09-Jun-2021	93.40	93.75	99.50	93.55	98.40	98.15	97.78	8917829	8719.82	40717	2689672	30.16
ASHOKLEY	EQ	09-Jun-2021	129.75	130.00	130.80	125.60	126.25	126.65	128.45	12193089	15662.52	52342	2662923	21.84
ASIANHOTNR	EQ	09-Jun-2021	97.10	95.35	97.95	93.30	93.55	94.05	95.12	63792	60.68	2510	30911	48.46
ASIANPAINT	EQ	09-Jun-2021	2926.25	2930.80	2965.00	2919.60	2941.30	2943.55	2946.10	1340352	39488.04	76383	659142	49.18
ASIANTILES	EQ	09-Jun-2021	177.85	178.50	187.45	177.50	186.00	185.00	183.27	2339988	4288.53	43423	1038141	44.37
ASPINWALL	EQ	09-Jun-2021	205.65	207.45	207.45	198.00	200.20	200.55	202.62	5110	10.35	133	3352	65.60
ASTEC	EQ	09-Jun-2021	1386.55	1389.95	1444.45	1380.05	1390.00	1392.45	1415.66	61501	870.64	6098	24970	40.60
ASTERDM	EQ	09-Jun-2021	149.45	150.00	151.50	147.00	148.50	147.95	149.46	437591	654.01	6609	231456	52.89
ASTRAL	EQ	09-Jun-2021	1928.80	1922.00	1990.00	1922.00	1949.90	1943.70	1967.97	621908	12238.99	39470	271328	43.63
ASTRAMICRO	EQ	09-Jun-2021	162.80	168.95	175.50	160.00	165.85	165.70	169.44	5921042	10032.50	64361	2032999	34.34
ASTRAZEN	EQ	09-Jun-2021	3805.45	3822.10	3836.00	3760.00	3767.70	3776.55	3805.92	18649	709.77	3206	9123	48.92
ASTRON	EQ	09-Jun-2021	49.35	49.10	52.70	48.05	50.80	50.20	51.07	275181	140.53	3134	113875	41.38
ATALREAL	SM	09-Jun-2021	39.00	40.00	40.00	38.70	38.70	38.70	39.18	8000	3.13	5	3200	40.00
ATFL	EQ	09-Jun-2021	969.40	984.90	991.05	960.20	966.20	966.25	975.16	9178	89.50	1252	5101	55.58
ATGL	BE	09-Jun-2021	1640.85	1650.00	1650.00	1581.00	1597.20	1588.20	1623.71	848950	13784.47	19788	-	-
ATLANTA	EQ	09-Jun-2021	11.35	11.90	11.90	11.50	11.90	11.90	11.85	551066	65.31	307	526959	95.63
ATUL	EQ	09-Jun-2021	9068.40	9070.00	9132.40	8890.00	8900.05	8936.40	9067.04	18227	1652.65	4381	11095	60.87
ATULAUTO	EQ	09-Jun-2021	197.75	199.35	199.35	191.00	191.50	191.50	194.58	206537	401.88	6672	136222	65.96
AUBANK	EQ	09-Jun-2021	1007.55	1006.80	1020.00	981.25	996.40	995.80	1001.30	992296	9935.86	32654	406991	41.02
AURDIS	SM	09-Jun-2021	30.90	32.00	32.40	32.00	32.40	32.40	32.20	8000	2.58	3	4000	50.00
AURIONPRO	EQ	09-Jun-2021	158.15	160.20	168.45	158.70	161.00	161.35	164.15	307370	504.54	6911	140044	45.56
AUROPHARMA	EQ	09-Jun-2021	972.10	974.95	982.00	952.45	959.10	958.95	970.39	2811183	27279.42	66266	974074	34.65
AUSOMENT	EQ	09-Jun-2021	69.75	70.70	75.35	69.25	73.05	73.00	73.74	79547	58.66	924	43871	55.15
AUTOAXLES	EQ	09-Jun-2021	1372.35	1375.00	1400.00	1331.00	1345.70	1344.45	1368.63	14029	192.01	1995	6667	47.52
AUTOIND	EQ	09-Jun-2021	46.65	47.00	50.95	45.60	46.90	46.70	49.16	302419	148.67	2964	169542	56.06
AVADHSUGAR	EQ	09-Jun-2021	376.75	380.00	392.45	353.60	366.80	367.35	378.08	565612	2138.47	20432	151398	26.77
AVANTIFEED	EQ	09-Jun-2021	575.35	580.50	587.75	560.00	566.00	563.65	573.44	384759	2206.35	12012	153240	39.83
AVTNPL	EQ	09-Jun-2021	68.10	68.60	73.00	67.50	68.40	68.15	70.25	901949	633.61	7148	507734	56.29
AWHCL	EQ	09-Jun-2021	344.00	349.00	352.90	334.00	334.60	335.20	344.34	295547	1017.68	11656	112163	37.95
AXISBANK	EQ	09-Jun-2021	746.35	746.00	751.25	730.15	737.00	736.75	741.12	8004726	59324.79	153033	3665996	45.80
AXISBNKETF	EQ	09-Jun-2021	350.78	350.10	353.23	346.93	347.62	347.67	349.90	4713	16.49	43	472	10.01
AXISBPSETF	EQ	09-Jun-2021	10.15	10.17	10.17	10.15	10.15	10.16	10.17	27292	2.77	104	27184	99.60
AXISCADES	EQ	09-Jun-2021	89.70	90.40	103.65	90.00	94.30	94.20	98.25	1302301	1279.46	18281	445271	34.19
AXISGOLD	EQ	09-Jun-2021	42.35	40.70	42.54	40.70	42.40	42.37	42.42	64611	27.41	1050	45601	70.58
AXISHCETF	EQ	09-Jun-2021	85.55	85.90	87.00	85.45	86.75	86.61	86.60	20810	18.02	257	17568	84.42
AXISNIFTY	EQ	09-Jun-2021	166.68	164.24	194.80	164.24	170.50	179.32	171.66	5539	9.51	345	2971	53.64
AXISTECETF	EQ	09-Jun-2021	272.94	275.00	275.00	270.32	274.50	271.27	273.24	2299	6.28	67	1640	71.34
AYMSYNTEX	EQ	09-Jun-2021	72.55	73.40	73.40	68.95	68.95	68.95	70.11	71863	50.38	796	49677	69.13
BAFNAPH	EQ	09-Jun-2021	142.85	143.00	147.30	135.40	138.90	137.10	140.36	10249	14.39	388	7571	73.87
BAGFILMS	BE	09-Jun-2021	3.45	3.55	3.55	3.30	3.30	3.30	3.38	460565	15.55	400	-	-
BAJAJ-AUTO	EQ	09-Jun-2021	4269.90	4268.00	4272.50	4201.00	4226.95	4224.50	4235.15	262617	11122.21	27309	67418	25.67
BAJAJCON	EQ	09-Jun-2021	295.90	297.00	303.60	294.00	298.00	296.70	299.40	1554001	4652.75	37427	469504	30.21
BAJAJELEC	EQ	09-Jun-2021	1052.15	1059.95	1077.75	1050.00	1055.20	1055.10	1065.96	170661	1819.17	11222	61785	36.20
BAJAJFINSV	EQ	09-Jun-2021	11733.10	11740.00	11838.00	11430.50	11550.00	11558.85	11641.46	308286	35888.99	40325	82845	26.87
BAJAJHIND	EQ	09-Jun-2021	13.45	14.10	14.10	13.80	14.10	14.10	14.09	20107614	2832.31	13963	10599804	52.72
BAJAJHLDNG	EQ	09-Jun-2021	3491.30	3510.00	3510.00	3455.00	3491.95	3482.45	3496.08	28033	980.06	2777	22140	78.98
BAJFINANCE	EQ	09-Jun-2021	5755.40	5795.00	5795.00	5627.30	5672.00	5674.50	5707.64	1538112	87789.97	95674	381889	24.83
BALAJITELE	EQ	09-Jun-2021	69.75	70.40	71.80	67.25	68.25	67.80	69.86	676011	472.29	5291	247210	36.57
BALAMINES	EQ	09-Jun-2021	2720.20	2738.00	2806.00	2667.00	2689.95	2685.65	2749.45	148451	4081.59	12564	53339	35.93
BALAXI	EQ	09-Jun-2021	611.50	629.95	629.95	598.10	614.00	608.65	613.36	7626	46.77	386	5281	69.25
BALKRISHNA	BE	09-Jun-2021	22.60	21.60	22.50	21.50	22.35	21.50	21.70	12078	2.62	31	-	-
BALKRISIND	EQ	09-Jun-2021	2253.75	2253.00	2273.00	2221.00	2252.00	2248.75	2250.08	371603	8361.37	23547	169047	45.49
BALLARPUR	BZ	09-Jun-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	7755316	112.35	494	-	-
BALMLAWRIE	EQ	09-Jun-2021	144.20	145.30	145.30	139.20	140.00	140.15	142.01	866346	1230.29	10211	426335	49.21
BALPHARMA	BE	09-Jun-2021	99.65	101.00	101.00	95.20	98.50	97.75	98.58	43368	42.75	674	-	-
BALRAMCHIN	EQ	09-Jun-2021	348.25	348.60	357.70	341.00	349.95	348.55	349.72	3202620	11200.32	50097	1225373	38.26
BANARBEADS	EQ	09-Jun-2021	58.45	58.05	59.15	57.00	57.20	57.40	57.89	10438	6.04	214	6491	62.19
BANARISUG	EQ	09-Jun-2021	1918.45	1938.00	1939.95	1814.00	1842.00	1835.05	1887.92	7583	143.16	1461	3853	50.81
BANCOINDIA	EQ	09-Jun-2021	167.30	168.30	172.00	163.90	164.80	164.80	168.03	246431	414.08	8458	118215	47.97
BANDHANBNK	EQ	09-Jun-2021	316.50	319.90	325.20	315.75	316.70	317.50	320.83	8074858	25906.57	104131	2243464	27.78
BANG	EQ	09-Jun-2021	32.80	33.50	33.50	32.10	32.10	32.20	32.37	11199	3.63	115	7444	66.47
BANKA	EQ	09-Jun-2021	71.60	74.00	74.00	68.00	68.00	68.35	70.16	39460	27.68	360	36186	91.70
BANKBARODA	EQ	09-Jun-2021	81.80	83.00	86.25	81.15	82.10	81.85	83.90	103136300	86536.29	199411	22765752	22.07
BANKBEES	EQ	09-Jun-2021	352.13	359.80	359.80	347.88	349.50	349.43	351.25	687234	2413.93	8735	313370	45.60
BANKINDIA	EQ	09-Jun-2021	82.10	82.60	83.45	79.50	80.15	80.25	81.70	8019375	6551.59	25184	2454430	30.61
BANSWRAS	EQ	09-Jun-2021	180.30	181.00	186.25	175.00	176.10	178.90	178.85	85779	153.42	2880	58486	68.18
BARBEQUE	EQ	09-Jun-2021	849.50	854.40	873.75	830.75	835.10	837.65	846.47	254668	2155.68	10923	187925	73.79
BARTRONICS	BZ	09-Jun-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	6851	0.27	17	-	-
BASF	EQ	09-Jun-2021	2517.55	2523.00	2587.40	2480.00	2528.00	2510.45	2541.77	63181	1605.91	6561	24050	38.07
BASML	BE	09-Jun-2021	76.05	77.35	78.00	74.10	77.35	76.95	76.00	145994	110.96	893	-	-
BATAINDIA	EQ	09-Jun-2021	1574.55	1578.00	1584.80	1551.00	1551.95	1557.85	1571.84	429517	6751.33	21555	84673	19.71
BAYERCROP	EQ	09-Jun-2021	5294.90	5319.00	5319.00	5270.05	5295.00	5285.00	5290.81	20090	1062.92	3838	12638	62.91
BBL	EQ	09-Jun-2021	1278.55	1306.00	1333.05	1267.75	1286.00	1297.35	1304.25	38326	499.87	4312	11958	31.20
BBTC	EQ	09-Jun-2021	1317.00	1327.50	1347.00	1283.85	1292.00	1290.60	1311.12	126766	1662.05	7538	60319	47.58
BBTCL	SM	09-Jun-2021	75.00	74.05	74.05	74.00	74.00	74.00	74.03	6000	4.44	2	3000	50.00
BCG	EQ	09-Jun-2021	12.15	13.35	13.35	13.35	13.35	13.35	13.35	1340358	178.94	847	1339347	99.92
BCLIND	EQ	09-Jun-2021	182.65	186.00	201.00	184.00	190.15	190.35	193.36	993749	1921.52	15418	434577	43.73
BCONCEPTS	SM	09-Jun-2021	26.00	25.00	26.70	24.70	26.70	26.70	25.05	24000	6.01	8	21000	87.50
BCP	EQ	09-Jun-2021	3.35	3.40	3.65	3.35	3.65	3.65	3.56	1839115	65.40	1351	1211221	65.86
BDL	EQ	09-Jun-2021	365.05	366.90	372.90	363.80	366.45	365.80	369.75	345378	1277.03	9794	230099	66.62
BEARDSELL	BE	09-Jun-2021	14.60	14.90	15.30	13.90	14.40	14.40	14.73	20899	3.08	68	-	-
BECTORFOOD	EQ	09-Jun-2021	440.55	442.00	446.10	418.20	422.30	421.35	430.48	818089	3521.73	22935	398658	48.73
BEDMUTHA	EQ	09-Jun-2021	33.70	36.40	37.05	34.60	36.70	36.85	36.58	579704	212.03	2436	220560	38.05
BEL	EQ	09-Jun-2021	152.95	153.40	155.50	149.55	150.70	150.70	152.78	10338977	15795.72	68981	4336794	41.95
BEML	EQ	09-Jun-2021	1338.45	1345.80	1377.00	1305.25	1331.60	1325.90	1348.05	642533	8661.68	24029	146903	22.86
BEPL	EQ	09-Jun-2021	186.95	187.50	194.90	182.20	184.00	183.40	187.91	2326404	4371.47	27621	766972	32.97
BERGEPAINT	EQ	09-Jun-2021	806.95	810.00	815.50	797.65	802.25	802.50	806.89	487685	3935.08	15191	161709	33.16
BESTAGRO	EQ	09-Jun-2021	301.30	303.75	309.00	295.50	299.45	299.65	306.39	49802	152.59	770	44572	89.50
BETA	SM	09-Jun-2021	295.00	295.00	295.00	280.40	288.00	288.00	286.03	7200	20.59	9	6400	88.89
BFINVEST	EQ	09-Jun-2021	337.90	339.60	369.25	339.55	348.00	346.90	356.85	515559	1839.75	18032	104134	20.20
BFUTILITIE	EQ	09-Jun-2021	336.20	338.05	374.40	338.00	349.05	347.85	355.14	3252955	11552.47	60160	838439	25.77
BGRENERGY	EQ	09-Jun-2021	64.20	64.80	71.70	64.00	66.65	66.95	68.23	2875515	1961.91	16720	854806	29.73
BHAGERIA	EQ	09-Jun-2021	236.45	237.90	241.00	220.05	226.00	224.35	230.55	625282	1441.59	18298	264229	42.26
BHAGYANGR	EQ	09-Jun-2021	53.55	55.45	55.45	51.80	52.70	52.35	53.15	30918	16.43	321	20425	66.06
BHAGYAPROP	EQ	09-Jun-2021	29.20	29.85	29.90	28.20	28.55	28.60	28.89	27757	8.02	228	22216	80.04
BHANDARI	EQ	09-Jun-2021	3.00	3.05	3.05	2.85	3.00	2.95	2.96	328758	9.74	984	253304	77.05
BHARATFORG	EQ	09-Jun-2021	757.65	760.00	769.40	750.50	757.00	756.30	762.08	2950131	22482.47	49732	1096534	37.17
BHARATGEAR	EQ	09-Jun-2021	108.65	108.95	109.75	105.00	107.40	106.80	107.20	49518	53.08	1501	24712	49.91
BHARATRAS	EQ	09-Jun-2021	12865.85	12871.15	12980.10	12525.25	12755.00	12693.05	12811.72	3637	465.96	1863	1380	37.94
BHARATWIRE	EQ	09-Jun-2021	53.50	53.05	55.50	51.45	55.00	55.05	54.38	84522	45.96	519	68641	81.21
BHARTIARTL	EQ	09-Jun-2021	546.80	549.90	551.50	535.35	539.90	540.00	544.60	12440819	67753.00	136020	6043393	48.58
BHEL	EQ	09-Jun-2021	75.75	75.95	79.55	73.75	74.45	74.80	76.89	151104976	116190.17	244572	20562711	13.61
BIGBLOC	EQ	09-Jun-2021	104.75	104.80	104.85	101.00	102.95	101.80	102.86	5591	5.75	256	3866	69.15
BIL	BE	09-Jun-2021	218.10	218.10	225.00	216.00	222.00	221.35	221.18	8625	19.08	133	-	-
BINDALAGRO	EQ	09-Jun-2021	24.65	24.80	29.50	24.40	27.85	27.75	28.05	2918185	818.51	9300	1193008	40.88
BIOCON	EQ	09-Jun-2021	402.45	407.05	415.65	400.65	404.75	404.50	409.72	9635843	39480.13	128942	2483372	25.77
BIOFILCHEM	EQ	09-Jun-2021	69.95	70.20	70.65	69.30	70.05	69.80	69.81	44222	30.87	692	34473	77.95
BIRET	RR	09-Jun-2021	261.53	262.44	268.01	261.30	268.00	266.13	263.47	283200	746.14	396	258800	91.38
BIRLACABLE	EQ	09-Jun-2021	80.15	81.00	82.50	76.25	77.40	77.25	79.83	345938	276.15	4727	203465	58.82
BIRLACORPN	EQ	09-Jun-2021	1265.15	1274.95	1289.30	1248.00	1280.95	1277.75	1274.81	187146	2385.75	10047	110511	59.05
BIRLAMONEY	EQ	09-Jun-2021	56.00	56.55	57.60	53.10	54.50	54.00	55.39	982263	544.08	7519	457032	46.53
BIRLATYRE	EQ	09-Jun-2021	27.75	27.75	28.15	26.90	27.50	27.30	27.74	535248	148.49	2895	353913	66.12
BLBLIMITED	EQ	09-Jun-2021	7.10	7.25	7.40	6.85	6.95	6.95	7.12	78224	5.57	126	69790	89.22
BLISSGVS	EQ	09-Jun-2021	113.05	113.80	116.25	111.60	112.00	112.15	114.35	853918	976.41	8853	347282	40.67
BLKASHYAP	EQ	09-Jun-2021	22.70	22.80	24.40	22.00	22.30	22.65	23.41	1695639	396.88	2262	1058343	62.42
BLS	EQ	09-Jun-2021	127.05	127.95	135.00	125.65	128.60	128.70	130.79	1804954	2360.77	18267	533549	29.56
BLUEDART	EQ	09-Jun-2021	5977.05	6037.40	6173.00	5992.40	6030.00	6028.70	6081.51	50110	3047.44	7393	18802	37.52
BLUESTARCO	EQ	09-Jun-2021	837.95	837.95	843.00	822.00	825.00	827.75	837.08	90434	757.01	5218	56735	62.74
BODALCHEM	EQ	09-Jun-2021	107.75	108.40	114.70	106.60	108.65	108.30	110.43	4696250	5185.86	34006	1751881	37.30
BOHRA	SM	09-Jun-2021	5.00	4.75	4.75	4.75	4.75	4.75	4.75	12000	0.57	6	12000	100.00
BOMDYEING	EQ	09-Jun-2021	84.60	84.20	86.75	80.50	81.35	81.35	83.72	4558718	3816.71	20197	1644812	36.08
BOROLTD	EQ	09-Jun-2021	218.40	221.25	225.25	217.45	218.80	218.00	220.83	405803	896.14	7339	160679	39.60
BORORENEW	BE	09-Jun-2021	288.75	286.20	293.00	276.00	279.00	279.60	284.11	368157	1045.98	6379	-	-
BOSCHLTD	EQ	09-Jun-2021	15908.40	15951.20	16200.00	15650.00	15800.00	15827.50	15945.00	53501	8530.73	14392	21865	40.87
BPCL	EQ	09-Jun-2021	487.45	492.00	493.90	481.50	484.80	485.05	488.97	9490181	46404.01	101469	4155349	43.79
BPL	EQ	09-Jun-2021	36.45	36.00	36.70	34.00	34.75	34.65	35.31	210059	74.17	1552	133827	63.71
BRFL	EQ	09-Jun-2021	7.40	7.50	7.50	6.80	7.00	6.90	7.07	2410779	170.44	4594	1698191	70.44
BRIGADE	EQ	09-Jun-2021	279.30	282.35	284.90	265.20	268.00	270.25	278.95	306737	855.65	7615	114385	37.29
BRIGHT	SM	09-Jun-2021	10.50	10.00	10.30	10.00	10.00	10.00	10.02	99000	9.92	33	75000	75.76
BRITANNIA	EQ	09-Jun-2021	3601.75	3598.00	3608.35	3557.10	3570.00	3574.70	3584.60	546202	19579.14	45168	306263	56.07
BRITANNIA	N2	09-Jun-2021	32.59	32.20	32.74	32.20	32.54	32.53	32.57	31152	10.15	118	25271	81.12
BRNL	EQ	09-Jun-2021	32.80	32.90	33.60	31.10	32.25	32.25	32.61	328979	107.28	2652	184501	56.08
BROOKS	EQ	09-Jun-2021	101.65	101.65	102.30	99.10	99.10	99.95	100.86	27553	27.79	441	21048	76.39
BSE	EQ	09-Jun-2021	925.05	929.90	929.90	895.10	912.00	911.60	915.60	568701	5207.00	21527	228426	40.17
BSHSL	EQ	09-Jun-2021	192.50	194.05	197.95	190.05	194.00	193.80	194.39	1953	3.80	97	1497	76.65
BSL	EQ	09-Jun-2021	62.40	62.40	62.45	59.30	59.30	59.30	59.57	100237	59.71	931	63104	62.95
BSLGOLDETF	EQ	09-Jun-2021	4469.70	4451.00	4499.50	4451.00	4468.00	4466.50	4469.68	112	5.01	42	64	57.14
BSLNIFTY	EQ	09-Jun-2021	173.21	173.35	174.40	171.80	172.58	172.29	173.21	331	0.57	28	273	82.48
BSOFT	EQ	09-Jun-2021	376.75	381.90	421.35	367.20	377.50	378.55	395.15	13478836	53262.16	206641	4106564	30.47
BURGERKING	EQ	09-Jun-2021	160.75	161.10	163.80	155.35	157.40	157.55	160.03	3812549	6101.32	39140	1866675	48.96
BUTTERFLY	BE	09-Jun-2021	795.40	825.00	825.00	761.20	764.95	766.30	781.61	26872	210.03	1476	-	-
BVCL	BE	09-Jun-2021	23.45	23.95	23.95	22.30	23.35	23.20	22.92	12422	2.85	83	-	-
BYKE	BE	09-Jun-2021	30.15	30.15	31.50	28.75	30.25	30.15	29.80	93715	27.92	477	-	-
CADILAHC	EQ	09-Jun-2021	634.00	635.40	649.95	630.00	635.50	636.25	641.38	6835756	43843.40	92501	1618200	23.67
CADSYS	SM	09-Jun-2021	29.70	31.15	31.15	31.15	31.15	31.15	31.15	2000	0.62	1	2000	100.00
CALSOFT	EQ	09-Jun-2021	10.65	11.00	12.75	10.95	12.75	12.75	12.60	537340	67.68	782	309084	57.52
CAMLINFINE	EQ	09-Jun-2021	173.35	174.30	183.50	173.10	179.20	177.60	179.63	1059107	1902.43	14843	537347	50.74
CAMS	EQ	09-Jun-2021	2694.35	2709.00	2725.00	2651.00	2685.00	2682.05	2693.78	145762	3926.51	15571	64495	44.25
CANBK	EQ	09-Jun-2021	157.95	158.80	162.25	153.35	156.30	155.75	158.58	21646053	34325.58	86776	4459846	20.60
CANDC	BZ	09-Jun-2021	5.10	5.30	5.35	5.15	5.15	5.25	5.30	41251	2.18	72	-	-
CANFINHOME	EQ	09-Jun-2021	543.25	543.50	547.00	523.00	528.15	529.10	533.78	546046	2914.67	16697	295972	54.20
CANTABIL	EQ	09-Jun-2021	394.50	393.40	397.75	380.25	384.90	383.85	394.12	92598	364.95	4057	11592	12.52
CAPACITE	EQ	09-Jun-2021	206.55	206.90	209.90	201.20	203.40	203.05	205.79	273310	562.45	7389	173999	63.66
CAPLIPOINT	EQ	09-Jun-2021	598.10	601.85	643.00	601.05	623.00	622.80	628.30	1209785	7601.05	37238	287122	23.73
CAPTRUST	EQ	09-Jun-2021	93.85	93.55	95.85	90.10	92.00	91.45	93.86	9585	9.00	297	5981	62.40
CARBORUNIV	EQ	09-Jun-2021	600.45	609.90	610.60	585.55	593.00	590.25	599.27	133613	800.70	6199	70392	52.68
CAREERP	EQ	09-Jun-2021	138.70	138.80	141.70	133.10	134.55	134.05	138.20	172971	239.04	3895	84553	48.88
CARERATING	EQ	09-Jun-2021	579.45	585.30	588.70	568.80	576.50	576.90	579.03	266726	1544.42	10150	142979	53.61
CASTROLIND	EQ	09-Jun-2021	150.35	150.80	151.95	145.65	146.90	147.15	149.08	2870108	4278.75	22881	1291063	44.98
CCCL	BE	09-Jun-2021	0.60	0.65	0.65	0.55	0.55	0.55	0.56	572809	3.23	438	-	-
CCHHL	BE	09-Jun-2021	6.80	7.10	7.10	6.80	6.95	6.90	7.04	166595	11.72	432	-	-
CCL	EQ	09-Jun-2021	349.60	350.90	363.00	346.05	360.30	360.20	358.45	659684	2364.65	20567	292482	44.34
CDSL	EQ	09-Jun-2021	981.40	984.00	990.15	962.00	979.90	970.80	979.48	508328	4978.99	23838	246288	48.45
CEATLTD	EQ	09-Jun-2021	1339.60	1350.00	1369.00	1330.00	1333.90	1332.75	1349.36	279549	3772.13	11575	82661	29.57
CEBBCO	EQ	09-Jun-2021	20.95	21.95	21.95	21.15	21.45	21.40	21.89	581904	127.38	775	452192	77.71
CELEBRITY	EQ	09-Jun-2021	6.90	6.85	7.20	6.60	7.00	6.95	6.97	136751	9.53	273	103968	76.03
CENTENKA	EQ	09-Jun-2021	403.65	408.00	413.50	390.10	395.10	394.95	404.40	312531	1263.89	13370	142382	45.56
CENTEXT	EQ	09-Jun-2021	7.05	7.10	8.40	6.65	7.40	7.30	7.58	3620170	274.27	4079	1215923	33.59
CENTRALBK	EQ	09-Jun-2021	23.00	23.00	23.10	21.50	21.65	21.65	22.17	23664396	5245.78	36917	10135425	42.83
CENTRUM	EQ	09-Jun-2021	38.15	38.60	42.00	38.55	39.70	39.85	40.49	3020556	1223.02	8186	1737105	57.51
CENTUM	EQ	09-Jun-2021	436.65	456.00	456.00	425.00	435.00	430.10	438.64	20205	88.63	1684	10970	54.29
CENTURYPLY	EQ	09-Jun-2021	419.15	422.70	424.90	400.50	410.00	410.85	413.36	226860	937.76	11208	143292	63.16
CENTURYTEX	EQ	09-Jun-2021	562.55	568.00	577.80	543.00	554.25	552.90	564.34	1731145	9769.52	30037	371141	21.44
CERA	EQ	09-Jun-2021	4494.85	4500.00	4574.75	4411.55	4573.20	4531.95	4524.88	31720	1435.29	7830	11357	35.80
CEREBRAINT	EQ	09-Jun-2021	63.50	63.90	64.55	59.40	62.55	62.95	62.47	2451772	1531.72	6976	850441	34.69
CESC	EQ	09-Jun-2021	758.20	765.00	800.00	756.60	764.90	763.00	776.59	2181356	16940.16	49156	713645	32.72
CGCL	EQ	09-Jun-2021	531.80	541.90	541.90	525.00	525.05	525.30	531.44	138840	737.85	3815	108906	78.44
CGPOWER	BE	09-Jun-2021	83.15	83.10	84.50	79.00	80.00	79.30	80.51	2282192	1837.35	9615	-	-
CHALET	EQ	09-Jun-2021	181.50	181.80	184.95	175.00	179.10	177.35	180.88	238566	431.53	5025	117101	49.09
CHAMBLFERT	EQ	09-Jun-2021	285.25	285.50	288.55	281.85	282.75	282.55	285.15	757472	2159.92	14751	389044	51.36
CHEMBOND	EQ	09-Jun-2021	214.20	215.00	215.50	205.80	208.90	207.60	210.53	44680	94.06	1897	29608	66.27
CHEMCON	EQ	09-Jun-2021	508.45	510.00	517.25	484.00	490.30	490.65	502.10	666590	3346.97	17637	236792	35.52
CHEMFAB	EQ	09-Jun-2021	147.15	147.15	155.00	146.30	150.10	150.55	152.17	44365	67.51	1088	26311	59.31
CHENNPETRO	EQ	09-Jun-2021	135.55	136.95	138.80	131.05	132.35	131.85	135.80	1249735	1697.16	13043	411395	32.92
CHOLAFIN	EQ	09-Jun-2021	570.90	570.90	572.25	550.45	554.85	555.80	562.74	4761429	26794.51	77869	1950094	40.96
CHOLAHLDNG	EQ	09-Jun-2021	700.05	700.00	711.00	682.00	689.45	689.65	700.75	190593	1335.58	6281	142709	74.88
CIGNITITEC	EQ	09-Jun-2021	461.35	464.90	469.75	441.20	448.00	448.25	456.73	123871	565.75	3313	86804	70.08
CINELINE	EQ	09-Jun-2021	46.10	46.25	47.50	43.65	44.00	44.30	45.44	284809	129.40	2081	146509	51.44
CINEVISTA	BE	09-Jun-2021	12.25	12.50	12.85	12.15	12.75	12.75	12.63	59571	7.52	182	-	-
CIPLA	EQ	09-Jun-2021	953.75	954.80	975.00	950.20	960.00	958.65	963.78	5498857	52996.93	106962	1247871	22.69
CLEDUCATE	EQ	09-Jun-2021	113.20	121.95	121.95	109.10	109.10	111.25	116.17	175876	204.32	3209	96734	55.00
CLNINDIA	EQ	09-Jun-2021	548.20	550.00	564.00	542.75	545.50	548.70	554.58	154150	854.89	6745	82365	53.43
CLSEL	EQ	09-Jun-2021	133.55	134.40	135.30	128.00	129.00	128.80	130.22	175833	228.98	2849	116040	65.99
CMICABLES	EQ	09-Jun-2021	50.30	49.90	51.95	49.20	49.80	49.95	50.45	89491	45.15	591	53713	60.02
CMMIPL	SM	09-Jun-2021	17.55	16.70	17.00	16.70	16.80	16.80	16.78	39000	6.54	13	39000	100.00
COALINDIA	EQ	09-Jun-2021	156.00	157.00	161.40	155.20	157.20	156.40	158.18	30443113	48155.72	127783	8451515	27.76
COCHINSHIP	EQ	09-Jun-2021	391.30	391.90	401.00	387.40	389.55	390.30	395.50	579768	2292.97	13752	245472	42.34
COFFEEDAY	EQ	09-Jun-2021	40.30	41.00	41.40	38.45	39.25	38.80	39.92	2560748	1022.35	8540	1668884	65.17
COFORGE	EQ	09-Jun-2021	3824.10	3840.00	3968.00	3831.95	3844.00	3848.55	3905.66	1103959	43116.92	74520	320149	29.00
COLPAL	EQ	09-Jun-2021	1698.60	1699.50	1715.00	1690.60	1696.00	1700.25	1704.83	338196	5765.66	19699	199976	59.13
COMPINFO	EQ	09-Jun-2021	26.70	27.00	27.00	25.35	25.45	25.70	26.15	438862	114.76	1886	291603	66.45
COMPUSOFT	EQ	09-Jun-2021	10.50	10.65	12.60	10.60	12.60	12.60	12.28	2107882	258.95	3677	868484	41.20
CONCOR	EQ	09-Jun-2021	714.10	715.00	722.80	697.35	708.50	706.80	712.03	1523374	10846.81	49047	386785	25.39
CONFIPET	EQ	09-Jun-2021	61.65	62.05	62.05	58.65	60.10	59.85	60.69	949193	576.06	7833	593824	62.56
CONSOFINVT	EQ	09-Jun-2021	88.00	89.90	105.60	89.90	97.00	97.75	98.80	225424	222.73	3040	143462	63.64
CONTI	SM	09-Jun-2021	6.35	6.20	6.65	6.20	6.65	6.65	6.53	39996	2.61	11	36663	91.67
CONTROLPR	EQ	09-Jun-2021	367.80	367.80	372.00	348.05	350.00	349.85	357.19	27522	98.31	1549	18166	66.01
CORALFINAC	EQ	09-Jun-2021	34.80	34.80	36.55	34.20	35.90	36.00	35.69	245918	87.76	2438	176420	71.74
CORDSCABLE	EQ	09-Jun-2021	57.85	57.35	60.00	54.80	54.80	54.90	57.46	238320	136.94	3000	137156	57.55
COROMANDEL	EQ	09-Jun-2021	853.25	856.50	861.10	836.60	850.00	845.40	849.48	314724	2673.52	25307	157364	50.00
COSMOFILMS	EQ	09-Jun-2021	789.85	797.00	864.00	790.00	840.00	837.15	832.59	545243	4539.66	29056	178936	32.82
COUNCODOS	EQ	09-Jun-2021	2.90	3.15	3.15	3.15	3.15	3.15	3.15	135810	4.28	128	130534	96.12
COX&KINGS	BZ	09-Jun-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	203829	3.67	81	-	-
CPSEETF	EQ	09-Jun-2021	26.19	26.44	26.88	26.19	26.35	26.35	26.57	13054107	3468.29	15779	11056416	84.70
CRAFTSMAN	EQ	09-Jun-2021	1800.45	1810.00	1854.90	1791.00	1808.00	1804.35	1825.50	103394	1887.46	12991	35349	34.19
CREATIVE	EQ	09-Jun-2021	100.40	100.00	103.50	93.65	94.80	94.75	98.81	321689	317.85	7839	142078	44.17
CREDITACC	EQ	09-Jun-2021	709.90	710.05	723.80	678.60	684.00	681.50	710.60	345474	2454.95	8981	256660	74.29
CREST	EQ	09-Jun-2021	103.05	102.05	103.40	99.30	100.10	100.40	101.96	23031	23.48	508	18505	80.35
CRISIL	EQ	09-Jun-2021	2160.05	2189.00	2485.00	2165.15	2305.00	2353.25	2290.82	390844	8953.51	33211	78150	20.00
CROMPTON	EQ	09-Jun-2021	406.55	412.00	436.00	412.00	428.00	423.25	425.56	4590332	19534.80	177220	2082156	45.36
CROWN	SM	09-Jun-2021	71.30	74.85	74.85	74.85	74.85	74.85	74.85	5000	3.74	1	5000	100.00
CSBBANK	EQ	09-Jun-2021	324.45	324.10	338.90	321.05	332.05	330.90	333.05	874749	2913.35	15499	245131	28.02
CTE	EQ	09-Jun-2021	33.30	33.95	34.35	32.40	32.50	32.80	33.47	50424	16.88	197	37543	74.45
CUB	EQ	09-Jun-2021	165.35	166.00	167.60	163.40	164.00	164.20	165.71	1554825	2576.46	10410	641762	41.28
CUBEXTUB	BE	09-Jun-2021	27.75	27.00	27.55	26.75	26.75	26.80	26.97	7209	1.94	42	-	-
CUMMINSIND	EQ	09-Jun-2021	816.40	820.00	844.00	813.10	826.65	825.55	831.71	2275027	18921.69	47760	607019	26.68
CUPID	EQ	09-Jun-2021	225.55	227.00	229.00	223.00	226.50	225.80	226.89	129665	294.20	5242	64481	49.73
CYBERMEDIA	EQ	09-Jun-2021	10.25	10.40	10.70	9.75	10.35	10.20	10.20	26315	2.68	129	21849	83.03
CYBERTECH	EQ	09-Jun-2021	153.35	154.85	157.00	145.45	147.50	146.90	151.04	463810	700.52	9476	233095	50.26
CYIENT	EQ	09-Jun-2021	802.90	804.00	820.90	795.90	801.00	798.65	807.58	457906	3697.97	10974	310274	67.76
DAAWAT	EQ	09-Jun-2021	76.55	77.10	79.95	74.00	76.40	75.45	76.92	4950880	3808.04	22484	1652126	33.37
DABUR	EQ	09-Jun-2021	556.35	559.00	561.50	554.25	559.00	558.60	558.50	2452001	13694.37	40508	1278877	52.16
DALALSTCOM	BE	09-Jun-2021	0.75	0.75	0.80	0.70	0.70	0.70	0.73	23405	0.17	29	-	-
DALBHARAT	EQ	09-Jun-2021	1790.60	1800.00	1830.00	1751.20	1759.00	1756.20	1780.66	33825	602.31	4654	21090	62.35
DALMIASUG	EQ	09-Jun-2021	403.35	403.45	424.85	391.30	398.95	402.75	409.20	647600	2650.00	23588	192717	29.76
DAMODARIND	EQ	09-Jun-2021	37.20	36.50	39.50	36.15	36.50	36.80	37.92	125682	47.66	666	73281	58.31
DANGEE	BE	09-Jun-2021	169.10	172.00	176.90	167.10	169.00	168.80	169.34	15361	26.01	28	-	-
DATAMATICS	EQ	09-Jun-2021	140.35	140.35	146.90	139.00	142.90	142.45	144.09	515000	742.06	14886	220174	42.75
DBCORP	EQ	09-Jun-2021	117.20	120.70	125.00	106.85	109.00	107.95	115.29	6244332	7199.33	61770	1367807	21.90
DBL	EQ	09-Jun-2021	579.70	590.00	594.45	560.00	566.25	566.70	579.04	806010	4667.09	24111	354651	44.00
DBREALTY	EQ	09-Jun-2021	24.80	25.90	26.25	25.00	25.20	25.55	25.67	1339735	343.92	4667	810524	60.50
DBSTOCKBRO	BE	09-Jun-2021	17.55	17.55	17.55	16.70	16.95	16.95	16.96	16584	2.81	135	-	-
DCAL	EQ	09-Jun-2021	218.55	218.00	228.90	208.20	212.00	211.25	219.97	1362352	2996.80	17956	587993	43.16
DCBBANK	EQ	09-Jun-2021	104.05	104.10	105.75	101.60	102.40	102.30	103.93	1583306	1645.46	12126	674812	42.62
DCM	EQ	09-Jun-2021	40.65	41.00	42.60	38.65	39.15	40.20	40.20	316633	127.30	2020	174652	55.16
DCMFINSERV	EQ	09-Jun-2021	2.00	2.10	2.20	2.10	2.20	2.20	2.20	28027	0.62	80	27845	99.35
DCMNVL	EQ	09-Jun-2021	128.50	133.00	133.00	124.60	127.95	126.25	127.17	97067	123.44	740	55899	57.59
DCMSHRIRAM	EQ	09-Jun-2021	766.95	772.00	774.70	715.00	729.90	732.95	750.27	275512	2067.08	14007	89538	32.50
DCW	EQ	09-Jun-2021	36.40	36.60	37.20	35.90	36.15	36.15	36.60	1616851	591.72	5944	831002	51.40
DECCANCE	EQ	09-Jun-2021	569.20	572.25	577.50	535.05	563.60	555.85	561.26	136111	763.93	10259	77337	56.82
DEEPAKFERT	EQ	09-Jun-2021	312.80	315.30	334.40	312.10	319.00	317.00	323.03	1758535	5680.52	34827	719801	40.93
DEEPAKNTR	EQ	09-Jun-2021	1825.65	1841.80	1871.75	1751.10	1780.00	1778.50	1823.63	2961106	53999.67	129089	601181	20.30
DEEPENR	EQ	09-Jun-2021	42.85	43.75	45.95	42.70	43.65	44.30	44.56	327568	145.98	2829	175074	53.45
DEEPINDS	EQ	09-Jun-2021	81.10	85.50	97.30	84.25	85.00	87.40	93.05	1735773	1615.11	14866	581951	33.53
DELTACORP	EQ	09-Jun-2021	184.85	184.80	188.50	178.60	182.20	182.10	183.93	3171899	5834.01	29955	1228919	38.74
DELTAMAGNT	EQ	09-Jun-2021	44.25	46.45	46.45	46.45	46.45	46.45	46.45	24600	11.43	100	24600	100.00
DEN	EQ	09-Jun-2021	56.75	57.35	59.20	54.65	55.50	55.80	57.25	22843185	13078.58	43661	8742266	38.27
DENORA	EQ	09-Jun-2021	377.35	384.00	384.00	352.80	355.95	355.40	365.00	45704	166.82	3218	23280	50.94
DFMFOODS	EQ	09-Jun-2021	388.70	395.00	398.00	377.00	392.95	389.40	389.64	550338	2144.33	8735	280703	51.01
DGCONTENT	EQ	09-Jun-2021	9.15	9.90	9.90	9.20	9.55	9.40	9.49	139989	13.28	373	104596	74.72
DHAMPURSUG	EQ	09-Jun-2021	356.40	357.35	369.70	341.00	346.65	347.45	355.02	1206009	4281.52	24569	475165	39.40
DHANBANK	EQ	09-Jun-2021	15.20	15.25	15.35	14.75	14.90	14.90	15.06	1066725	160.65	2018	728239	68.27
DHANI	EQ	09-Jun-2021	205.25	212.70	214.80	195.00	195.00	195.70	205.85	2797475	5758.46	30774	1548025	55.34
DHANILOANS	N3	09-Jun-2021	999.00	999.00	1006.00	999.00	999.00	999.00	999.92	13	0.13	4	13	100.00
DHANILOANS	N7	09-Jun-2021	1008.00	1000.00	1000.00	960.00	996.00	996.00	982.20	254	2.49	8	214	84.25
DHANILOANS	N8	09-Jun-2021	1200.20	1200.00	1215.10	1200.00	1200.20	1209.71	1205.82	115	1.39	8	60	52.17
DHANILOANS	NC	09-Jun-2021	1010.00	985.00	995.00	985.00	995.00	995.00	985.09	111	1.09	8	110	99.10
DHANILOANS	ND	09-Jun-2021	1070.00	1075.00	1080.00	1075.00	1080.00	1080.00	1077.60	50	0.54	5	40	80.00
DHANILOANS	NG	09-Jun-2021	1075.00	1031.80	1031.80	1026.00	1026.00	1026.00	1028.32	200	2.06	3	200	100.00
DHANIPP	E1	09-Jun-2021	101.50	105.25	106.55	97.00	100.95	98.60	103.62	151781	157.27	2124	75227	49.56
DHANUKA	EQ	09-Jun-2021	939.90	940.05	974.80	853.00	923.00	927.75	873.75	3369074	29437.35	37831	2409824	71.53
DHARSUGAR	EQ	09-Jun-2021	13.05	14.35	14.35	14.35	14.35	14.35	14.35	23070	3.31	51	23070	100.00
DHFL	EQ	09-Jun-2021	22.85	21.95	21.95	20.60	20.60	20.60	20.90	5080936	1061.85	16398	4477076	88.12
DHFL	N4	09-Jun-2021	335.00	335.00	335.00	335.00	335.00	335.00	335.00	10	0.03	1	10	100.00
DHFL	N6	09-Jun-2021	336.00	336.15	347.75	336.15	347.75	344.26	340.82	227	0.77	7	192	84.58
DHFL	NA	09-Jun-2021	355.00	399.99	400.00	399.99	400.00	400.00	400.00	2	0.01	2	1	50.00
DHFL	NC	09-Jun-2021	369.90	338.40	368.00	338.40	367.00	367.00	364.56	3895	14.20	32	3692	94.79
DHFL	NF	09-Jun-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	9	0.04	2	9	100.00
DHFL	NH	09-Jun-2021	390.00	425.00	435.00	425.00	425.00	428.28	427.20	227	0.97	5	227	100.00
DHFL	NN	09-Jun-2021	377.00	360.00	365.00	350.13	365.00	365.00	359.63	650	2.34	4	600	92.31
DHFL	NO	09-Jun-2021	375.00	375.00	375.00	375.00	375.00	375.00	375.00	100	0.38	1	100	100.00
DHFL	NP	09-Jun-2021	358.39	349.05	368.00	349.05	360.00	360.00	358.63	1700	6.10	24	1525	89.71
DHFL	NS	09-Jun-2021	345.00	327.02	344.00	327.02	344.00	343.95	339.92	883	3.00	31	753	85.28
DHFL	NV	09-Jun-2021	850.00	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
DHFL	NX	09-Jun-2021	345.80	326.01	340.00	326.01	340.00	340.00	333.91	630	2.10	8	540	85.71
DHFL	Y1	09-Jun-2021	335.00	329.01	329.01	327.25	327.25	327.25	328.31	200	0.66	3	200	100.00
DHUNINV	EQ	09-Jun-2021	500.95	505.00	519.90	475.35	489.70	483.05	492.01	8543	42.03	665	4780	55.95
DIAMONDYD	EQ	09-Jun-2021	610.40	614.85	628.80	601.70	605.00	604.05	612.54	26766	163.95	1725	13729	51.29
DIAPOWER	BZ	09-Jun-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	36353	0.42	29	-	-
DICIND	EQ	09-Jun-2021	485.05	485.05	496.10	455.00	459.70	461.45	476.38	34767	165.62	3004	19156	55.10
DIGISPICE	BE	09-Jun-2021	55.60	54.00	54.50	52.85	52.85	52.85	53.03	264902	140.47	912	-	-
DISHTV	EQ	09-Jun-2021	15.45	15.50	15.70	14.50	14.90	14.85	15.15	16346158	2476.04	18415	10817955	66.18
DIVISLAB	EQ	09-Jun-2021	4241.20	4250.00	4315.00	4230.20	4269.55	4267.45	4271.44	480787	20536.54	37918	150497	31.30
DIXON	EQ	09-Jun-2021	4226.30	4239.00	4239.00	4159.60	4184.00	4195.85	4196.81	177947	7468.10	21860	85655	48.14
DLF	EQ	09-Jun-2021	304.45	306.85	308.00	294.80	298.65	297.85	302.57	7726753	23378.89	59051	1524254	19.73
DLINKINDIA	EQ	09-Jun-2021	109.70	110.00	111.55	106.00	107.15	107.15	108.35	491287	532.29	7952	276170	56.21
DMART	EQ	09-Jun-2021	3179.80	3198.00	3254.40	3160.00	3187.90	3194.70	3218.49	397348	12788.60	34222	126506	31.84
DNAMEDIA	EQ	09-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	7475	0.20	24	7475	100.00
DOLAT	EQ	09-Jun-2021	72.75	73.80	73.95	70.90	71.85	71.35	72.46	239420	173.48	2611	139700	58.35
DOLLAR	EQ	09-Jun-2021	325.50	328.50	333.40	320.75	322.00	322.50	326.95	177582	580.60	5579	75908	42.75
DONEAR	EQ	09-Jun-2021	37.50	38.90	38.90	36.80	37.40	37.25	37.85	134390	50.87	1005	83190	61.90
DPABHUSHAN	EQ	09-Jun-2021	166.60	168.00	169.70	155.05	157.05	156.40	163.87	31676	51.91	511	23711	74.85
DPSCLTD	EQ	09-Jun-2021	18.35	19.00	20.00	18.50	18.65	18.95	19.53	1555935	303.85	4960	966143	62.09
DPWIRES	EQ	09-Jun-2021	167.30	168.45	170.75	162.00	163.10	165.10	165.56	37699	62.41	1944	21912	58.12
DRCSYSTEMS	BE	09-Jun-2021	273.00	272.95	278.80	266.15	270.00	270.45	269.27	597	1.61	44	-	-
DREDGECORP	EQ	09-Jun-2021	425.00	426.00	431.00	401.30	406.00	405.35	416.51	303880	1265.71	9140	109247	35.95
DRREDDY	EQ	09-Jun-2021	5274.75	5277.90	5310.00	5208.05	5221.10	5222.80	5253.51	473105	24854.64	31057	166342	35.16
DSSL	EQ	09-Jun-2021	126.25	126.25	151.50	124.50	151.50	150.80	142.66	423090	603.56	9106	141474	33.44
DTIL	EQ	09-Jun-2021	362.35	368.00	369.05	351.00	356.10	354.90	362.01	11450	41.45	841	6903	60.29
DUCON	EQ	09-Jun-2021	10.75	11.25	11.25	10.25	10.25	10.25	10.79	613691	66.20	979	501927	81.79
DVL	EQ	09-Jun-2021	206.35	207.35	211.00	195.90	198.00	198.85	204.50	174389	356.62	4534	103892	59.57
DWARKESH	EQ	09-Jun-2021	68.80	69.30	73.00	66.60	69.00	68.80	70.12	14286410	10016.97	51954	4558933	31.91
DYNAMATECH	EQ	09-Jun-2021	1478.60	1550.00	1550.10	1455.00	1490.00	1470.35	1516.63	26135	396.37	2635	13929	53.30
DYNPRO	EQ	09-Jun-2021	502.95	507.00	514.80	498.00	501.10	501.60	508.29	147281	748.61	5672	75127	51.01
E2E	SM	09-Jun-2021	48.40	50.80	50.80	50.80	50.80	50.80	50.80	14000	7.11	7	14000	100.00
EASEMYTRIP	EQ	09-Jun-2021	377.80	382.00	415.00	378.00	394.45	391.90	401.35	4739596	19022.45	71136	1377142	29.06
EASTSILK	BE	09-Jun-2021	4.20	4.40	4.40	4.10	4.35	4.25	4.31	116046	5.01	262	-	-
EASUNREYRL	BZ	09-Jun-2021	2.95	3.00	3.05	2.95	3.05	3.05	3.03	14318	0.43	13	-	-
EBBETF0423	EQ	09-Jun-2021	1134.95	1134.08	1135.75	1134.01	1135.75	1135.53	1135.29	13683	155.34	1951	11954	87.36
EBBETF0425	EQ	09-Jun-2021	1047.85	1046.26	1049.00	1046.26	1046.70	1047.16	1048.07	52555	550.82	65	52545	99.98
EBBETF0430	EQ	09-Jun-2021	1160.05	1162.99	1162.99	1160.00	1162.50	1162.80	1161.82	11454	133.07	87	10715	93.55
EBBETF0431	EQ	09-Jun-2021	1041.97	1042.00	1044.97	1041.80	1044.97	1044.95	1044.44	26343	275.14	110	26131	99.20
EBIXFOREX	EQ	09-Jun-2021	652.25	655.50	668.95	641.00	667.00	662.40	662.56	3271	21.67	301	2139	65.39
ECLERX	EQ	09-Jun-2021	1324.85	1340.00	1359.80	1290.00	1293.50	1292.80	1323.72	47450	628.10	4663	28045	59.10
ECLFINANCE	NE	09-Jun-2021	1280.00	1282.00	1282.00	1280.00	1280.00	1280.00	1280.20	50	0.64	2	50	100.00
ECLFINANCE	NF	09-Jun-2021	1066.95	1066.10	1066.10	1066.10	1066.10	1066.10	1066.10	50	0.53	1	50	100.00
ECLFINANCE	NG	09-Jun-2021	990.00	990.00	993.00	989.99	993.00	993.00	990.24	243	2.41	14	173	71.19
ECLFINANCE	NH	09-Jun-2021	1248.85	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	10	0.12	1	10	100.00
ECLFINANCE	NI	09-Jun-2021	1030.00	1022.25	1040.00	1022.05	1032.00	1026.76	1026.77	150	1.54	5	150	100.00
ECLFINANCE	NJ	09-Jun-2021	945.20	946.00	946.00	946.00	946.00	946.00	946.00	138	1.31	7	138	100.00
ECLFINANCE	NK	09-Jun-2021	984.55	985.00	985.00	980.00	980.01	980.39	980.89	975	9.56	28	950	97.44
ECLFINANCE	NM	09-Jun-2021	1021.27	1022.70	1022.70	1022.50	1022.50	1022.50	1022.51	3420	34.97	26	3420	100.00
ECLFINANCE	NN	09-Jun-2021	1243.25	1221.00	1230.61	1221.00	1230.61	1230.61	1225.81	30	0.37	2	15	50.00
ECLFINANCE	NO	09-Jun-2021	1002.87	1001.00	1004.95	1001.00	1004.95	1004.95	1004.68	59	0.59	3	59	100.00
ECLFINANCE	NQ	09-Jun-2021	1200.00	1210.00	1212.00	1203.01	1203.01	1205.75	1206.60	250	3.02	5	250	100.00
ECLFINANCE	NR	09-Jun-2021	999.94	1009.95	1009.95	995.00	995.01	995.09	1000.05	823	8.23	19	798	96.96
ECLFINANCE	NS	09-Jun-2021	998.00	1009.90	1009.90	1007.87	1007.87	1007.87	1008.89	18	0.18	2	9	50.00
EDELWEISS	EQ	09-Jun-2021	74.10	74.70	76.30	68.00	70.95	70.60	73.00	3954895	2887.14	16990	2078799	52.56
EDUCOMP	BZ	09-Jun-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	33708	1.16	69	-	-
EHFLNCD	N4	09-Jun-2021	1530.20	1560.00	1560.00	1560.00	1560.00	1560.00	1560.00	35	0.55	2	35	100.00
EHFLNCD	N5	09-Jun-2021	970.01	970.01	970.01	970.00	970.00	970.00	970.01	50	0.49	4	50	100.00
EHFLNCD	N6	09-Jun-2021	1014.11	1020.00	1040.00	1020.00	1040.00	1038.63	1030.21	1670	17.20	39	1670	100.00
EICHERMOT	EQ	09-Jun-2021	2763.80	2766.20	2774.45	2718.10	2728.00	2729.05	2745.34	471760	12951.41	37739	130993	27.77
EIDPARRY	EQ	09-Jun-2021	457.55	460.00	463.70	434.00	438.45	440.05	451.45	1064259	4804.57	30817	343157	32.24
EIHAHOTELS	EQ	09-Jun-2021	360.80	364.70	367.85	350.00	351.15	352.00	357.83	29275	104.75	2029	16123	55.07
EIHOTEL	EQ	09-Jun-2021	115.70	116.35	118.50	113.25	114.50	113.90	116.03	907757	1053.31	9960	419940	46.26
EIMCOELECO	EQ	09-Jun-2021	380.10	378.95	390.00	378.00	378.00	379.45	381.16	3720	14.18	230	2746	73.82
EKC	BE	09-Jun-2021	100.15	97.70	101.00	97.50	98.30	98.10	99.24	240957	239.13	2264	-	-
ELECON	EQ	09-Jun-2021	122.05	124.00	133.50	120.35	124.50	123.85	127.63	3596963	4590.76	30177	1557248	43.29
ELECTCAST	EQ	09-Jun-2021	32.95	33.75	33.75	32.50	32.95	32.75	32.86	705500	231.82	1351	545212	77.28
ELECTHERM	EQ	09-Jun-2021	128.95	130.50	131.05	128.00	128.85	128.35	129.06	22898	29.55	744	10576	46.19
ELGIEQUIP	EQ	09-Jun-2021	214.35	217.00	219.85	210.60	211.90	214.35	217.04	254223	551.76	9377	158346	62.29
ELGIRUBCO	EQ	09-Jun-2021	37.40	38.40	38.40	36.40	37.50	37.20	37.19	82200	30.57	764	48103	58.52
EMAMILTD	EQ	09-Jun-2021	552.85	557.90	566.30	536.95	545.00	539.70	555.92	658715	3661.91	28104	286819	43.54
EMAMIPAP	EQ	09-Jun-2021	151.20	146.00	160.00	146.00	152.40	153.15	154.17	165543	255.22	4021	60275	36.41
EMAMIREAL	EQ	09-Jun-2021	61.80	62.30	62.30	58.55	58.90	58.95	60.41	68646	41.47	835	46684	68.01
EMBASSY	RR	09-Jun-2021	338.50	338.70	344.90	336.81	342.00	342.76	339.70	2956000	10041.56	1549	2486800	84.13
EMCO	BZ	09-Jun-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	42720	0.98	59	-	-
EMKAY	EQ	09-Jun-2021	80.60	80.60	81.35	76.05	77.75	77.45	79.09	78458	62.05	1498	48734	62.11
EMKAYTOOLS	SM	09-Jun-2021	133.00	128.00	128.00	128.00	128.00	128.00	128.00	1200	1.54	1	1200	100.00
EMMBI	EQ	09-Jun-2021	103.05	104.00	105.70	100.50	101.00	101.10	102.19	36708	37.51	843	24109	65.68
ENDURANCE	EQ	09-Jun-2021	1504.15	1509.00	1509.00	1480.00	1480.45	1489.50	1495.08	61470	919.03	3457	43277	70.40
ENERGYDEV	EQ	09-Jun-2021	12.25	12.85	13.45	12.70	13.45	13.45	13.28	363233	48.22	615	279605	76.98
ENGINERSIN	EQ	09-Jun-2021	87.85	85.50	86.30	83.25	83.70	83.70	84.64	11831735	10014.43	56064	4783994	40.43
ENIL	EQ	09-Jun-2021	179.40	180.55	187.40	175.05	177.10	178.65	182.86	258296	472.33	6420	161889	62.68
EPL	EQ	09-Jun-2021	252.50	254.35	256.00	248.25	252.00	251.15	252.54	257218	649.57	8415	145592	56.60
EQ30	EQ	09-Jun-2021	408.70	435.20	435.20	403.00	405.99	405.14	406.93	999	4.07	223	850	85.09
EQUITAS	EQ	09-Jun-2021	95.90	96.75	97.80	94.10	95.60	95.90	95.91	2810783	2695.80	16485	1638322	58.29
EQUITASBNK	EQ	09-Jun-2021	60.40	60.90	61.00	58.15	59.00	58.90	59.94	518427	310.77	3621	302795	58.41
ERFLNCDI	N4	09-Jun-2021	975.00	976.00	976.05	976.00	976.00	976.00	976.00	540	5.27	5	540	100.00
ERFLNCDI	N5	09-Jun-2021	918.00	912.25	925.00	902.80	925.00	925.00	913.97	140	1.28	5	120	85.71
ERFLNCDI	N6	09-Jun-2021	925.00	920.00	920.00	908.20	920.00	910.23	910.56	60	0.55	3	60	100.00
ERIS	EQ	09-Jun-2021	716.90	716.90	716.90	700.00	711.10	707.35	710.20	99175	704.34	6075	60866	61.37
EROSMEDIA	EQ	09-Jun-2021	31.70	32.00	32.10	29.20	30.30	29.85	30.75	664124	204.23	3353	443004	66.71
ESABINDIA	EQ	09-Jun-2021	1819.45	1819.45	1843.55	1785.00	1793.15	1792.35	1810.38	11046	199.97	1378	7327	66.33
ESCORTS	EQ	09-Jun-2021	1204.95	1212.95	1225.90	1186.00	1200.00	1198.15	1208.20	1612676	19484.28	63666	517963	32.12
ESSARSHPNG	EQ	09-Jun-2021	10.65	11.25	11.45	10.70	11.25	11.05	11.09	843876	93.58	1808	457817	54.25
ESTER	EQ	09-Jun-2021	136.55	137.50	147.90	137.00	145.70	143.75	143.31	812450	1164.29	10821	323181	39.78
EVEREADY	EQ	09-Jun-2021	342.25	342.50	346.10	318.00	322.00	323.30	328.41	1093666	3591.74	19901	560454	51.25
EVERESTIND	EQ	09-Jun-2021	385.75	386.00	402.60	376.15	381.00	381.50	389.71	191365	745.77	6495	94540	49.40
EXCEL	BE	09-Jun-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	281011	7.45	142	-	-
EXCELINDUS	EQ	09-Jun-2021	1093.60	1099.00	1118.00	1055.55	1065.00	1069.90	1090.41	29040	316.65	3889	15012	51.69
EXIDEIND	EQ	09-Jun-2021	196.70	196.65	198.80	192.80	194.20	194.00	196.16	2811502	5515.02	25743	836306	29.75
EXPLEOSOL	EQ	09-Jun-2021	627.75	634.00	652.60	628.00	645.00	645.05	638.79	74807	477.86	4435	47381	63.34
FACT	EQ	09-Jun-2021	124.10	124.90	127.20	121.80	123.10	123.35	125.19	413884	518.13	6548	121484	29.35
FAIRCHEMOR	EQ	09-Jun-2021	1119.45	1168.00	1313.00	1157.15	1280.00	1264.45	1262.97	475446	6004.75	38963	134554	28.30
FCL	EQ	09-Jun-2021	90.55	91.00	95.55	88.00	90.15	90.30	92.72	1131767	1049.37	9549	531781	46.99
FCONSUMER	EQ	09-Jun-2021	8.05	8.15	8.45	7.90	8.00	7.95	8.16	29009644	2366.83	12284	7961384	27.44
FCSSOFT	BE	09-Jun-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1565635	24.27	443	-	-
FDC	EQ	09-Jun-2021	340.05	342.00	344.50	336.15	336.15	337.00	339.08	346500	1174.92	6492	215589	62.22
FEDERALBNK	EQ	09-Jun-2021	86.20	86.40	87.60	83.50	84.60	84.50	85.97	25076526	21558.85	58142	8949048	35.69
FEL	EQ	09-Jun-2021	10.05	10.25	10.40	9.95	9.95	10.00	10.14	1934224	196.15	2299	719135	37.18
FELDVR	EQ	09-Jun-2021	13.05	13.45	13.70	13.15	13.70	13.70	13.60	89620	12.19	279	57407	64.06
FELIX	SM	09-Jun-2021	39.90	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	1	4000	100.00
FIEMIND	EQ	09-Jun-2021	667.65	673.00	679.80	654.85	660.00	657.70	666.55	39382	262.50	4639	22205	56.38
FILATEX	EQ	09-Jun-2021	95.70	95.90	100.00	93.80	96.90	95.75	97.01	865546	839.63	7694	394003	45.52
FILDF2GP	MF	09-Jun-2021	0.37	0.34	0.34	0.34	0.34	0.34	0.34	2	0.00	1	2	100.00
FILDF2GPD	MF	09-Jun-2021	0.86	0.94	0.94	0.94	0.94	0.94	0.94	1	0.00	1	1	100.00
FINCABLES	EQ	09-Jun-2021	508.90	510.00	510.00	425.10	484.85	474.15	491.35	978471	4807.75	20391	500583	51.16
FINEORG	EQ	09-Jun-2021	2998.80	3022.90	3022.90	2970.00	2990.00	2992.15	2990.18	20717	619.48	4289	10554	50.94
FINPIPE	EQ	09-Jun-2021	173.35	177.00	177.00	169.90	171.30	170.65	173.35	737850	1279.08	25490	435869	59.07
FLEXITUFF	BE	09-Jun-2021	24.95	25.45	25.60	24.10	24.90	24.90	24.72	4775	1.18	21	-	-
FLFL	EQ	09-Jun-2021	64.15	65.50	65.90	59.80	61.60	61.60	63.59	258484	164.37	2606	111090	42.98
FLUOROCHEM	EQ	09-Jun-2021	1123.40	1130.10	1199.00	1121.00	1166.45	1156.05	1160.89	427681	4964.92	17927	161850	37.84
FMGOETZE	EQ	09-Jun-2021	332.60	334.95	336.80	323.00	325.80	325.15	328.98	239860	789.08	5892	144812	60.37
FMNL	EQ	09-Jun-2021	16.10	16.10	16.40	16.00	16.00	16.05	16.16	50398	8.14	261	37131	73.68
FOCUS	SM	09-Jun-2021	27.35	28.70	28.70	28.70	28.70	28.70	28.70	12000	3.44	4	12000	100.00
FORCEMOT	EQ	09-Jun-2021	1207.10	1207.20	1228.00	1191.30	1199.00	1198.10	1211.60	27787	336.67	3153	10360	37.28
FORTIS	EQ	09-Jun-2021	235.90	237.60	237.95	229.30	231.70	230.85	233.64	3537076	8264.13	40502	2100087	59.37
FOSECOIND	EQ	09-Jun-2021	1430.75	1437.00	1437.00	1403.85	1418.00	1406.90	1420.68	1304	18.53	309	894	68.56
FRETAIL	EQ	09-Jun-2021	53.30	53.30	54.40	52.00	52.70	52.55	53.17	2746467	1460.37	14085	1230910	44.82
FSC	EQ	09-Jun-2021	85.30	86.50	87.00	83.20	84.15	84.35	85.03	106486	90.54	1542	44829	42.10
FSL	EQ	09-Jun-2021	156.40	157.00	171.10	156.10	161.00	161.15	164.58	11952189	19670.51	83150	2663673	22.29
G5	EQ	09-Jun-2021	48.44	48.51	48.53	48.41	48.44	48.44	48.49	1861	0.90	20	1328	71.36
GABRIEL	EQ	09-Jun-2021	130.45	132.00	133.90	127.00	128.80	127.75	130.57	743588	970.87	12548	345421	46.45
GAEL	EQ	09-Jun-2021	171.00	172.30	176.50	166.05	168.05	167.30	173.22	1440625	2495.50	22075	452537	31.41
GAIL	EQ	09-Jun-2021	167.80	170.00	170.30	158.30	162.70	162.40	164.25	41530490	68214.14	191074	7240528	17.43
GAL	BE	09-Jun-2021	2.35	2.45	2.45	2.30	2.45	2.40	2.45	531235	12.99	1792	-	-
GALAXYSURF	EQ	09-Jun-2021	3061.80	3120.00	3129.00	3007.75	3020.00	3027.50	3086.58	438502	13534.73	32714	171972	39.22
GALLANTT	EQ	09-Jun-2021	60.40	60.55	63.30	59.50	60.25	60.30	61.58	124752	76.83	1541	47170	37.81
GALLISPAT	EQ	09-Jun-2021	50.35	51.00	51.10	47.55	49.00	48.60	49.76	119237	59.33	1390	75474	63.30
GAMMNINFRA	EQ	09-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	452725	8.60	196	452570	99.97
GANDHITUBE	EQ	09-Jun-2021	327.40	325.70	326.95	316.30	318.00	318.75	320.82	19258	61.78	1137	11256	58.45
GANECOS	EQ	09-Jun-2021	560.15	565.00	566.95	547.80	549.50	550.20	557.77	13361	74.52	1057	9443	70.68
GANESHHOUC	EQ	09-Jun-2021	90.45	91.90	94.95	88.05	90.40	91.80	93.23	201741	188.07	1571	103853	51.48
GANGAFORGE	SM	09-Jun-2021	80.70	80.25	81.85	80.25	81.00	81.05	81.00	80000	64.80	10	24000	30.00
GANGESSECU	EQ	09-Jun-2021	74.20	74.80	74.80	72.05	73.10	73.70	73.29	15275	11.19	160	10928	71.54
GARFIBRES	EQ	09-Jun-2021	2980.95	2905.00	2995.00	2900.00	2930.95	2910.95	2937.34	11948	350.95	2758	5323	44.55
GATI	EQ	09-Jun-2021	127.15	126.20	150.95	126.20	142.90	141.75	143.42	8940878	12823.07	69151	2667804	29.84
GAYAHWS	BE	09-Jun-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	280635	2.53	239	-	-
GAYAPROJ	EQ	09-Jun-2021	35.75	36.40	36.80	35.05	35.20	35.30	35.85	872522	312.84	3170	571516	65.50
GDL	EQ	09-Jun-2021	313.85	314.00	319.00	308.00	312.30	311.30	314.54	400521	1259.82	11695	256229	63.97
GEECEE	EQ	09-Jun-2021	120.50	119.85	131.00	118.20	119.55	119.85	126.26	220126	277.94	5547	69951	31.78
GEEKAYWIRE	EQ	09-Jun-2021	89.80	91.80	91.80	84.95	89.35	88.70	88.79	14298	12.70	248	8672	60.65
GENCON	EQ	09-Jun-2021	45.60	45.90	47.25	45.45	45.80	45.95	46.31	53515	24.78	469	31226	58.35
GENESYS	EQ	09-Jun-2021	114.45	114.80	119.95	112.70	116.95	116.05	116.92	69790	81.60	876	30030	43.03
GENUSPAPER	EQ	09-Jun-2021	9.25	9.25	10.35	9.20	9.55	9.60	9.66	1091933	105.43	1333	506700	46.40
GENUSPOWER	EQ	09-Jun-2021	56.30	56.95	59.40	55.05	55.90	55.85	57.43	1393731	800.44	7738	643912	46.20
GEOJITFSL	EQ	09-Jun-2021	80.05	80.50	81.05	76.25	77.85	77.65	78.90	1431692	1129.64	11751	672005	46.94
GEPIL	EQ	09-Jun-2021	333.50	338.90	342.40	319.50	324.00	322.30	332.58	627999	2088.58	15633	205696	32.75
GESHIP	EQ	09-Jun-2021	414.80	418.90	420.95	405.20	413.95	413.80	415.42	298283	1239.11	11660	125802	42.18
GET&D	EQ	09-Jun-2021	138.90	139.05	147.40	136.50	139.00	138.25	141.84	667862	947.32	9280	263059	39.39
GFLLIMITED	EQ	09-Jun-2021	78.85	80.00	80.00	74.95	76.30	76.10	77.41	181448	140.46	3052	134497	74.12
GHCL	EQ	09-Jun-2021	283.50	287.45	292.25	279.35	282.30	282.85	286.12	524100	1499.54	10435	272650	52.02
GICHSGFIN	EQ	09-Jun-2021	145.55	145.55	149.85	139.05	139.70	139.75	145.23	1195601	1736.40	12204	455525	38.10
GICRE	EQ	09-Jun-2021	199.30	199.95	202.70	194.65	196.25	195.80	198.92	468724	932.40	8830	224039	47.80
GILLANDERS	EQ	09-Jun-2021	48.25	49.00	49.95	46.90	47.85	47.25	48.50	10282	4.99	120	8621	83.85
GILLETTE	EQ	09-Jun-2021	5855.65	5855.65	5871.00	5732.05	5765.00	5781.80	5805.95	17799	1033.40	3976	11837	66.50
GINNIFILA	EQ	09-Jun-2021	32.80	34.40	34.40	30.65	30.90	30.95	32.21	500027	161.08	2119	326313	65.26
GIPCL	EQ	09-Jun-2021	85.35	86.95	91.00	85.00	85.65	85.65	88.15	4944812	4359.05	27523	1574934	31.85
GKWLIMITED	EQ	09-Jun-2021	594.15	594.15	598.00	571.00	571.00	580.05	588.18	1725	10.15	580	542	31.42
GLAND	EQ	09-Jun-2021	3126.50	3147.00	3163.00	3091.35	3100.00	3105.10	3126.56	107431	3358.89	12896	52109	48.50
GLAXO	EQ	09-Jun-2021	1488.25	1490.00	1500.00	1477.30	1487.00	1482.20	1491.23	19084	284.59	2339	10667	55.89
GLENMARK	EQ	09-Jun-2021	629.30	635.00	643.30	616.75	621.45	623.15	632.82	5207526	32954.34	94960	869047	16.69
GLOBAL	EQ	09-Jun-2021	52.65	51.20	53.40	51.20	53.40	52.65	52.61	29744	15.65	249	18640	62.67
GLOBALVECT	EQ	09-Jun-2021	57.60	60.00	60.00	57.00	57.10	57.25	58.05	150139	87.16	1237	103186	68.73
GLOBE	BE	09-Jun-2021	61.45	64.50	64.50	61.00	64.50	64.50	64.39	27863	17.94	66	-	-
GLOBUSSPR	EQ	09-Jun-2021	368.55	370.80	376.70	352.00	361.10	359.30	367.15	675765	2481.05	18703	341901	50.59
GMBREW	EQ	09-Jun-2021	584.60	589.00	624.80	584.10	587.00	587.45	603.17	364211	2196.80	15680	111014	30.48
GMDCLTD	EQ	09-Jun-2021	73.95	73.95	75.40	72.05	72.65	72.60	73.95	1634575	1208.82	8843	621060	38.00
GMMPFAUDLR	EQ	09-Jun-2021	4817.50	4830.10	4873.30	4707.00	4738.00	4722.40	4770.78	58606	2795.96	13821	27879	47.57
GMRINFRA	EQ	09-Jun-2021	26.70	26.70	27.50	26.20	26.40	26.40	26.83	14481646	3885.99	25486	3070599	21.20
GNA	EQ	09-Jun-2021	433.60	434.90	439.45	422.05	423.00	424.35	430.72	100525	432.98	4641	56461	56.17
GNFC	EQ	09-Jun-2021	383.00	385.30	387.70	374.20	375.00	375.55	380.35	484366	1842.28	10129	287135	59.28
GOACARBON	EQ	09-Jun-2021	444.75	449.95	460.00	415.40	423.00	422.30	436.32	271903	1186.36	11880	109655	40.33
GOCLCORP	EQ	09-Jun-2021	264.00	266.15	267.05	252.90	255.00	253.80	260.84	61390	160.13	1761	45050	73.38
GODFRYPHLP	EQ	09-Jun-2021	931.25	931.25	979.00	931.25	945.00	944.50	961.70	355391	3417.81	22057	113919	32.05
GODHA	BE	09-Jun-2021	41.70	41.50	41.50	41.40	41.50	41.50	41.40	1240	0.51	4	-	-
GODREJAGRO	EQ	09-Jun-2021	557.20	559.75	559.75	551.00	554.75	554.75	555.03	130654	725.17	7472	79847	61.11
GODREJCP	EQ	09-Jun-2021	855.65	850.00	865.00	842.45	854.90	853.25	854.63	905294	7736.93	32119	306201	33.82
GODREJIND	EQ	09-Jun-2021	541.90	543.45	548.85	541.00	545.00	543.70	544.53	179250	976.07	6410	92797	51.77
GODREJPROP	EQ	09-Jun-2021	1407.20	1410.20	1442.95	1392.60	1405.00	1403.50	1422.41	1053127	14979.79	46610	315433	29.95
GOENKA	BZ	09-Jun-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	233538	3.39	176	-	-
GOKEX	EQ	09-Jun-2021	140.55	141.95	146.00	133.00	138.00	137.35	140.89	428255	603.35	7327	224421	52.40
GOKUL	EQ	09-Jun-2021	33.00	34.30	34.30	30.85	32.00	31.45	32.33	415198	134.24	2878	246497	59.37
GOKULAGRO	EQ	09-Jun-2021	44.60	45.10	45.50	41.20	42.00	42.10	42.50	932075	396.17	6400	550230	59.03
GOLDBEES	EQ	09-Jun-2021	42.41	42.64	42.64	42.37	42.51	42.50	42.49	6638366	2820.41	13904	4889422	73.65
GOLDENTOBC	EQ	09-Jun-2021	51.20	52.00	53.05	49.15	49.85	49.45	51.06	27353	13.97	378	19105	69.85
GOLDIAM	EQ	09-Jun-2021	417.35	420.00	427.65	406.75	410.60	408.90	415.70	58991	245.22	3336	36718	62.24
GOLDSHARE	EQ	09-Jun-2021	42.65	42.65	43.45	42.55	42.65	42.65	42.71	96395	41.17	563	77948	80.86
GOLDTECH	EQ	09-Jun-2021	12.70	13.85	13.95	13.35	13.95	13.80	13.88	316284	43.90	861	185726	58.72
GOODLUCK	EQ	09-Jun-2021	106.80	107.15	108.45	103.20	105.50	104.95	106.00	299592	317.56	4628	170461	56.90
GOODYEAR	EQ	09-Jun-2021	994.80	1004.70	1004.70	983.70	987.00	987.80	996.12	68843	685.76	9049	45250	65.73
GPIL	EQ	09-Jun-2021	989.00	997.80	1044.90	991.45	1016.00	1009.40	1021.14	351256	3586.80	18869	143949	40.98
GPPL	EQ	09-Jun-2021	111.00	111.90	115.45	106.50	107.85	107.60	112.40	4124246	4635.74	36728	1648012	39.96
GPTINFRA	EQ	09-Jun-2021	55.75	56.45	58.20	54.60	55.50	55.25	56.39	109743	61.88	1121	56567	51.54
GRANULES	EQ	09-Jun-2021	329.15	331.00	340.75	327.95	333.20	333.30	336.01	8860635	29772.61	92064	2344521	26.46
GRAPHITE	EQ	09-Jun-2021	770.40	773.95	774.00	745.20	755.00	754.85	759.89	654365	4972.44	18483	290966	44.47
GRASIM	EQ	09-Jun-2021	1503.15	1510.10	1527.90	1485.00	1488.00	1492.05	1508.28	1727303	26052.52	56272	421572	24.41
GRAVITA	EQ	09-Jun-2021	106.70	107.90	109.00	103.50	104.55	104.20	106.40	204419	217.49	3885	97923	47.90
GREAVESCOT	EQ	09-Jun-2021	136.85	138.30	141.00	132.00	134.95	134.60	137.72	2903750	3998.93	29985	982183	33.82
GREENLAM	EQ	09-Jun-2021	1190.35	1203.25	1205.25	1170.00	1184.10	1182.40	1193.94	4964	59.27	654	3940	79.37
GREENPANEL	BE	09-Jun-2021	252.00	258.00	259.00	240.05	245.00	244.55	247.87	277626	688.16	3433	-	-
GREENPLY	EQ	09-Jun-2021	215.15	216.90	218.00	212.75	216.05	215.80	215.31	752913	1621.08	10837	444235	59.00
GREENPOWER	EQ	09-Jun-2021	2.85	3.05	3.10	3.05	3.10	3.10	3.10	7682227	237.93	3333	6291735	81.90
GRINDWELL	EQ	09-Jun-2021	1205.65	1219.40	1237.00	1187.15	1210.00	1198.95	1207.76	83818	1012.32	8194	25958	30.97
GROBTEA	EQ	09-Jun-2021	964.25	989.95	989.95	930.20	960.00	953.80	965.85	1658	16.01	576	523	31.54
GRPLTD	EQ	09-Jun-2021	1043.70	1052.25	1059.30	1020.40	1031.00	1032.60	1033.95	684	7.07	98	488	71.35
GRSE	EQ	09-Jun-2021	205.65	207.00	214.90	196.00	198.85	198.70	206.58	1220104	2520.52	18962	501482	41.10
GSCLCEMENT	EQ	09-Jun-2021	41.00	41.45	41.80	39.30	40.15	39.70	40.67	432996	176.09	2792	218587	50.48
GSFC	EQ	09-Jun-2021	114.20	114.10	119.25	113.15	116.65	115.55	117.41	5296379	6218.49	34401	2205867	41.65
GSPL	EQ	09-Jun-2021	303.80	306.00	308.80	300.90	303.45	302.40	304.88	997159	3040.09	18001	480037	48.14
GSS	EQ	09-Jun-2021	70.60	71.75	72.00	66.80	68.95	68.00	69.55	187855	130.65	2390	134485	71.59
GTL	EQ	09-Jun-2021	12.25	12.85	12.85	12.85	12.85	12.85	12.85	45505	5.85	128	45505	100.00
GTLINFRA	EQ	09-Jun-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	37450207	430.36	4703	25273338	67.49
GTPL	EQ	09-Jun-2021	170.45	171.50	173.95	167.70	173.00	171.30	170.94	222497	380.33	14724	149435	67.16
GUFICBIO	EQ	09-Jun-2021	184.05	184.50	192.75	180.60	184.00	183.60	188.03	538833	1013.19	8310	229431	42.58
GUJALKALI	EQ	09-Jun-2021	414.65	417.00	428.00	414.30	419.00	417.65	421.65	1142214	4816.19	22411	393909	34.49
GUJAPOLLO	EQ	09-Jun-2021	234.25	237.00	246.45	232.10	235.00	234.30	241.34	65038	156.96	3165	32945	50.66
GUJGASLTD	EQ	09-Jun-2021	598.95	600.55	617.35	592.85	599.25	595.70	605.36	1693323	10250.71	56832	484605	28.62
GUJRAFFIA	BE	09-Jun-2021	69.25	71.50	72.70	66.20	72.60	72.50	71.34	21057	15.02	70	-	-
GULFOILLUB	EQ	09-Jun-2021	729.25	730.30	743.00	709.30	713.40	713.85	728.80	156763	1142.49	7411	68342	43.60
GULFPETRO	EQ	09-Jun-2021	72.35	73.80	73.80	70.00	71.10	71.25	71.52	410814	293.83	3346	248139	60.40
GULPOLY	EQ	09-Jun-2021	171.00	172.65	172.65	166.55	168.25	168.00	169.43	121362	205.63	2034	72476	59.72
HAL	EQ	09-Jun-2021	1070.10	1069.95	1089.00	1041.35	1054.00	1047.45	1066.94	308534	3291.88	14282	127939	41.47
HAPPSTMNDS	EQ	09-Jun-2021	925.50	933.70	954.50	905.50	923.50	921.90	933.45	3493298	32608.07	106185	666553	19.08
HARRMALAYA	EQ	09-Jun-2021	199.80	200.45	221.70	198.30	212.50	212.20	210.67	1341904	2827.04	27942	316992	23.62
HATHWAY	EQ	09-Jun-2021	26.10	26.35	27.00	25.15	25.55	25.50	26.19	14907162	3904.34	15107	6216545	41.70
HATSUN	EQ	09-Jun-2021	864.15	862.35	873.80	854.00	865.00	862.45	864.59	21767	188.20	1730	10363	47.61
HAVELLS	EQ	09-Jun-2021	1038.95	1044.50	1057.65	1022.05	1030.00	1027.25	1043.37	1554120	16215.27	47512	651389	41.91
HAVISHA	BE	09-Jun-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	57890	0.75	99	-	-
HBANKETF	EQ	09-Jun-2021	350.68	350.51	354.65	346.39	349.90	349.27	350.79	1575	5.52	110	920	58.41
HBLPOWER	EQ	09-Jun-2021	45.95	46.30	48.40	44.00	45.25	45.15	46.57	4422525	2059.65	17375	1355122	30.64
HBSL	EQ	09-Jun-2021	17.85	17.75	18.10	17.45	17.50	17.70	17.85	11276	2.01	156	6623	58.74
HCC	EQ	09-Jun-2021	10.85	10.90	11.35	10.90	11.20	11.15	11.28	15181645	1711.79	8943	7265544	47.86
HCG	EQ	09-Jun-2021	185.30	187.65	187.65	181.15	184.50	184.40	184.52	258334	476.67	660	248575	96.22
HCL-INSYS	EQ	09-Jun-2021	13.50	14.30	14.85	14.00	14.85	14.85	14.69	2127378	312.49	3800	1672059	78.60
HCLTECH	EQ	09-Jun-2021	967.20	973.90	985.00	965.10	972.00	971.30	974.13	5521459	53786.43	128350	2575831	46.65
HDFC	EQ	09-Jun-2021	2554.50	2558.00	2579.25	2539.75	2546.05	2544.75	2557.86	2784864	71232.92	123342	1490414	53.52
HDFC	W3	09-Jun-2021	782.05	794.95	797.00	780.05	780.05	780.10	786.10	9000	70.75	15	4800	53.33
HDFCAMC	EQ	09-Jun-2021	3069.05	3077.00	3087.60	3010.00	3026.00	3029.70	3046.32	212418	6470.93	15412	117609	55.37
HDFCBANK	EQ	09-Jun-2021	1483.05	1483.90	1502.00	1472.05	1482.00	1480.30	1488.03	5111721	76064.16	134064	2387438	46.71
HDFCLIFE	EQ	09-Jun-2021	689.70	695.00	696.90	681.50	684.80	684.90	690.18	3041695	20993.25	76566	1586008	52.14
HDFCMFGETF	EQ	09-Jun-2021	43.46	43.60	43.70	43.40	43.55	43.52	43.58	578732	252.20	907	327627	56.61
HDFCNIFETF	EQ	09-Jun-2021	167.03	166.04	168.00	165.73	167.40	167.25	167.32	27086	45.32	390	22276	82.24
HDFCSENETF	EQ	09-Jun-2021	555.08	555.00	558.30	553.00	555.00	556.46	557.34	1576	8.78	119	1268	80.46
HDIL	BZ	09-Jun-2021	6.15	6.15	6.45	6.10	6.20	6.20	6.37	1043498	66.49	1248	-	-
HEG	EQ	09-Jun-2021	2335.30	2346.35	2364.90	2258.00	2284.80	2281.70	2313.30	367575	8503.13	24339	92675	25.21
HEIDELBERG	EQ	09-Jun-2021	253.45	254.85	254.85	250.00	250.80	250.45	251.57	1272963	3202.43	9021	1139120	89.49
HEMIPROP	EQ	09-Jun-2021	155.60	157.00	164.25	152.00	153.70	153.90	158.59	2152782	3414.04	20333	1083620	50.34
HERANBA	EQ	09-Jun-2021	771.65	777.90	799.00	765.10	772.00	772.25	784.14	642584	5038.75	16269	268718	41.82
HERCULES	EQ	09-Jun-2021	132.05	133.25	139.50	132.35	134.90	134.45	136.67	335995	459.19	7129	157468	46.87
HERITGFOOD	EQ	09-Jun-2021	443.15	447.00	453.60	406.00	418.50	417.10	430.72	561345	2417.84	14163	358766	63.91
HEROMOTOCO	EQ	09-Jun-2021	3055.95	3055.95	3090.00	3010.60	3025.25	3023.50	3057.81	845692	25859.64	55683	278819	32.97
HESTERBIO	EQ	09-Jun-2021	2754.90	2754.00	2754.00	2670.00	2705.00	2691.20	2721.85	44995	1224.70	5723	17517	38.93
HEXATRADEX	EQ	09-Jun-2021	118.55	116.05	119.95	115.20	116.00	116.35	117.41	16206	19.03	220	8762	54.07
HFCL	EQ	09-Jun-2021	51.15	51.50	53.20	48.50	49.60	49.20	51.15	41620107	21290.52	74863	12189772	29.29
HGINFRA	EQ	09-Jun-2021	423.15	424.40	425.00	401.00	414.00	410.70	411.94	271230	1117.31	8923	122560	45.19
HGS	EQ	09-Jun-2021	2374.70	2389.90	2440.45	2253.65	2340.00	2348.85	2378.06	150170	3571.13	16595	89834	59.82
HIKAL	EQ	09-Jun-2021	497.80	498.80	509.00	472.55	482.30	484.25	490.99	1100199	5401.88	27200	326705	29.70
HIL	EQ	09-Jun-2021	4751.25	4790.00	4840.00	4677.15	4697.20	4701.55	4761.32	14969	712.72	4690	8503	56.80
HILTON	BE	09-Jun-2021	12.70	12.50	13.30	12.15	12.75	12.75	12.62	8627	1.09	82	-	-
HIMATSEIDE	EQ	09-Jun-2021	176.55	179.40	179.40	170.00	171.20	171.65	175.59	520619	914.16	9651	354123	68.02
HINDALCO	EQ	09-Jun-2021	387.75	388.00	390.95	382.30	383.20	383.15	386.41	11807015	45623.77	108283	4792702	40.59
HINDCOMPOS	EQ	09-Jun-2021	320.90	324.90	324.90	313.00	317.00	315.85	318.21	9562	30.43	556	5411	56.59
HINDCON	SM	09-Jun-2021	35.05	34.75	34.75	34.75	34.75	34.75	34.75	4000	1.39	1	4000	100.00
HINDCOPPER	EQ	09-Jun-2021	157.90	158.10	164.70	157.90	159.85	159.60	161.44	7216774	11651.11	40919	2151513	29.81
HINDMOTORS	EQ	09-Jun-2021	8.00	8.15	8.15	7.85	7.85	7.90	8.00	346144	27.68	842	279530	80.76
HINDNATGLS	EQ	09-Jun-2021	35.30	35.60	35.60	33.40	33.70	33.65	34.15	72785	24.86	414	59833	82.21
HINDOILEXP	EQ	09-Jun-2021	106.40	110.90	110.90	103.75	106.10	105.65	107.67	1340284	1443.04	11684	541178	40.38
HINDPETRO	EQ	09-Jun-2021	302.25	303.75	309.40	298.05	299.80	300.35	304.18	6873922	20909.31	59310	2485886	36.16
HINDUNILVR	EQ	09-Jun-2021	2359.00	2362.00	2371.95	2345.60	2355.25	2356.00	2356.51	1072858	25282.02	47003	587650	54.77
HINDZINC	EQ	09-Jun-2021	338.60	336.10	341.80	333.05	340.00	338.05	337.42	2068493	6979.57	23157	966990	46.75
HIRECT	EQ	09-Jun-2021	166.10	169.95	173.15	164.00	166.00	166.65	169.63	231801	393.20	8186	126566	54.60
HISARMETAL	EQ	09-Jun-2021	113.40	113.65	114.55	91.90	108.00	104.20	107.83	34602	37.31	580	20481	59.19
HITECH	EQ	09-Jun-2021	423.15	423.20	424.50	410.00	413.85	413.25	418.26	89846	375.79	2667	40534	45.11
HITECHCORP	EQ	09-Jun-2021	175.85	179.75	179.90	171.35	173.45	172.55	175.28	10206	17.89	302	6434	63.04
HITECHGEAR	EQ	09-Jun-2021	235.25	234.50	237.70	228.00	228.00	229.55	232.80	13424	31.25	869	9611	71.60
HLEGLAS	EQ	09-Jun-2021	3411.45	3479.90	3520.00	3381.05	3460.00	3440.65	3480.61	16049	558.60	2329	10257	63.91
HLVLTD	EQ	09-Jun-2021	10.85	10.85	11.45	10.50	10.85	10.65	11.00	1860322	204.65	3056	1214660	65.29
HMT	BZ	09-Jun-2021	31.75	31.10	33.00	31.10	31.25	31.25	31.87	18296	5.83	139	-	-
HMVL	EQ	09-Jun-2021	92.70	95.00	101.00	92.70	93.20	93.40	97.28	283205	275.50	3011	154208	54.45
HNDFDS	BE	09-Jun-2021	2059.60	2075.00	2109.00	2040.00	2050.00	2047.20	2061.97	7384	152.26	1222	-	-
HNGSNGBEES	EQ	09-Jun-2021	356.35	359.00	359.00	351.02	353.50	353.21	353.11	1118	3.95	148	653	58.41
HOMEFIRST	EQ	09-Jun-2021	554.00	558.45	563.30	550.00	552.00	554.40	558.03	299451	1671.03	7533	240882	80.44
HONAUT	EQ	09-Jun-2021	41539.40	41600.00	41800.00	41160.00	41250.00	41224.80	41452.76	2553	1058.29	1545	1521	59.58
HONDAPOWER	EQ	09-Jun-2021	1079.75	1071.35	1087.75	1051.95	1064.95	1058.40	1074.20	8195	88.03	1012	4749	57.95
HOVS	EQ	09-Jun-2021	56.70	59.00	59.50	57.15	59.40	58.45	58.88	60680	35.73	603	40716	67.10
HPIL	SM	09-Jun-2021	48.00	48.15	48.15	48.15	48.15	48.15	48.15	15000	7.22	2	15000	100.00
HPL	EQ	09-Jun-2021	61.20	63.80	64.00	57.70	58.90	58.90	61.46	934095	574.10	6072	556946	59.62
HSCL	EQ	09-Jun-2021	55.30	55.85	58.45	53.75	54.75	54.60	56.71	37671120	21364.82	102523	11073054	29.39
HSIL	EQ	09-Jun-2021	229.05	229.90	235.95	222.10	225.50	224.30	229.67	221709	509.20	7882	118739	53.56
HTMEDIA	EQ	09-Jun-2021	28.90	29.25	29.60	26.95	27.30	27.15	28.68	1324273	379.78	4211	937162	70.77
HUBTOWN	EQ	09-Jun-2021	25.55	26.10	26.80	25.20	25.70	25.65	26.46	170654	45.15	715	125058	73.28
HUDCO	EQ	09-Jun-2021	50.60	50.75	51.75	48.65	49.05	49.15	50.28	4421068	2222.74	13418	1790564	40.50
HUDCO	N2	09-Jun-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	570	7.13	4	570	100.00
HUDCO	N3	09-Jun-2021	1051.00	1051.00	1051.00	1048.15	1051.00	1051.00	1049.84	331	3.47	10	314	94.86
HUDCO	N4	09-Jun-2021	1070.00	1070.01	1079.79	1070.00	1075.00	1075.00	1070.18	820	8.78	4	810	98.78
HUDCO	N6	09-Jun-2021	1078.40	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	52	0.67	4	52	100.00
HUDCO	N8	09-Jun-2021	1259.00	1247.00	1259.00	1247.00	1248.00	1251.20	1250.83	1375	17.20	31	525	38.18
HUDCO	N9	09-Jun-2021	1266.16	1268.00	1277.75	1265.52	1270.00	1270.00	1268.55	976	12.38	64	528	54.10
HUDCO	ND	09-Jun-2021	1303.01	1328.00	1328.00	1308.00	1315.00	1315.00	1317.87	844	11.12	19	792	93.84
HUDCO	NE	09-Jun-2021	1457.00	1451.01	1455.10	1451.00	1455.00	1455.00	1454.59	395	5.75	7	395	100.00
HUHTAMAKI	EQ	09-Jun-2021	296.25	294.60	302.65	289.00	290.95	290.05	296.48	178207	528.34	4643	114238	64.10
HUSYSLTD	SM	09-Jun-2021	80.00	84.00	84.00	84.00	84.00	84.00	84.00	4000	3.36	2	4000	100.00
IBMFNIFTY	EQ	09-Jun-2021	160.05	156.85	165.50	156.85	165.40	164.89	164.07	2395	3.93	269	1325	55.32
IBREALEST	EQ	09-Jun-2021	106.55	107.50	112.70	102.65	105.35	105.20	108.43	21314552	23112.34	87376	5488370	25.75
IBUCCREDIT	N7	09-Jun-2021	957.01	960.00	960.00	960.00	960.00	960.00	960.00	30	0.29	1	30	100.00
IBUCCREDIT	ND	09-Jun-2021	959.80	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	3	50	100.00
IBULHSGFIN	EQ	09-Jun-2021	251.90	253.50	275.50	253.50	263.55	262.15	263.18	62583362	164707.64	365778	11830006	18.90
IBULHSGFIN	NA	09-Jun-2021	952.50	995.60	995.60	962.05	962.05	962.05	962.24	260	2.50	6	260	100.00
ICEMAKE	EQ	09-Jun-2021	82.45	83.15	85.05	79.25	79.40	79.75	82.32	37850	31.16	534	23779	62.82
ICICI500	EQ	09-Jun-2021	222.21	224.48	224.98	218.95	219.31	220.05	223.30	204110	455.78	276	110540	54.16
ICICIALPLV	EQ	09-Jun-2021	156.35	159.97	159.97	155.00	156.00	155.78	156.59	4123	6.46	193	3050	73.98
ICICIB22	EQ	09-Jun-2021	40.35	40.59	40.64	39.80	40.25	40.08	40.41	1155570	466.95	2972	700254	60.60
ICICIBANK	EQ	09-Jun-2021	642.40	644.40	645.60	628.80	636.00	636.10	637.42	15823094	100859.30	171068	6687462	42.26
ICICIBANKN	EQ	09-Jun-2021	348.33	393.60	393.60	344.34	345.90	345.72	349.20	4232	14.78	283	2719	64.25
ICICIBANKP	EQ	09-Jun-2021	182.08	188.00	188.00	180.40	181.00	181.01	182.62	23929	43.70	108	15839	66.19
ICICIGI	EQ	09-Jun-2021	1467.70	1475.00	1490.40	1463.00	1470.00	1473.90	1478.38	866486	12809.93	64191	604300	69.74
ICICIGOLD	EQ	09-Jun-2021	43.42	43.75	43.75	43.39	43.42	43.51	43.52	616073	268.11	1527	552380	89.66
ICICILIQ	EQ	09-Jun-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	40505	405.05	36	38435	94.89
ICICILOVOL	EQ	09-Jun-2021	129.13	135.70	135.70	128.10	129.00	128.63	128.79	60566	78.00	1314	46489	76.76
ICICIM150	EQ	09-Jun-2021	103.78	103.79	105.00	101.53	103.87	102.86	103.40	24661	25.50	715	10915	44.26
ICICIMCAP	EQ	09-Jun-2021	93.06	94.97	94.97	92.01	92.20	92.52	93.10	12962	12.07	413	8263	63.75
ICICINF100	EQ	09-Jun-2021	172.38	179.70	179.70	170.81	171.00	170.95	172.37	105175	181.29	350	2518	2.39
ICICINIFTY	EQ	09-Jun-2021	167.50	192.60	192.60	165.81	166.84	166.65	167.09	83861	140.13	3426	47388	56.51
ICICINV20	EQ	09-Jun-2021	83.61	94.50	94.50	82.00	83.30	83.47	83.87	16943	14.21	1132	9852	58.15
ICICINXT50	EQ	09-Jun-2021	39.72	43.30	43.30	39.21	39.49	39.45	39.80	20777	8.27	689	12979	62.47
ICICIPHARM	EQ	09-Jun-2021	85.19	86.50	86.50	85.10	85.49	85.43	85.96	29900	25.70	230	21996	73.57
ICICIPRULI	EQ	09-Jun-2021	573.70	577.00	582.75	569.30	571.70	571.15	574.89	1846102	10613.01	52359	726292	39.34
ICICISENSX	EQ	09-Jun-2021	565.15	565.00	568.00	560.00	563.00	562.51	566.93	11251	63.79	109	10250	91.10
ICICITECH	EQ	09-Jun-2021	279.29	281.89	288.30	277.31	278.99	278.63	279.52	7371	20.60	162	5983	81.17
ICIL	EQ	09-Jun-2021	174.60	177.80	178.95	165.25	169.70	169.80	173.33	1501890	2603.21	20430	710206	47.29
ICRA	EQ	09-Jun-2021	3277.10	3298.90	3400.00	3238.95	3361.00	3360.40	3315.69	26748	886.88	5514	12756	47.69
IDBI	EQ	09-Jun-2021	39.70	39.70	40.40	38.50	38.85	39.00	39.66	19302281	7655.95	31418	8068924	41.80
IDBIGOLD	EQ	09-Jun-2021	4510.80	4512.00	4520.00	4460.00	4503.05	4503.00	4502.40	48	2.16	30	34	70.83
IDEA	EQ	09-Jun-2021	10.05	10.10	10.15	9.50	9.70	9.65	9.84	208316036	20493.75	173354	63436302	30.45
IDFC	EQ	09-Jun-2021	56.25	56.65	57.70	55.10	55.65	55.50	56.51	5166742	2919.82	14241	2805911	54.31
IDFCFIRSTB	EQ	09-Jun-2021	59.35	59.50	62.00	59.00	59.80	59.70	60.64	57075082	34609.45	103087	14770762	25.88
IDFCFIRSTB	N9	09-Jun-2021	5200.00	5200.00	5218.00	5200.00	5218.00	5218.00	5209.00	8	0.42	3	8	100.00
IDFCFIRSTB	NA	09-Jun-2021	11341.25	11360.00	11360.00	11360.00	11360.00	11360.00	11360.00	1	0.11	1	1	100.00
IDFCFIRSTB	NC	09-Jun-2021	10899.00	10899.00	10899.00	10880.01	10881.71	10881.71	10882.81	16	1.74	6	16	100.00
IDFNIFTYET	EQ	09-Jun-2021	164.31	164.00	164.69	160.95	163.00	163.00	163.68	141	0.23	26	76	53.90
IEX	EQ	09-Jun-2021	370.85	375.00	375.95	358.25	359.00	359.45	366.82	3367454	12352.52	58681	1686307	50.08
IFBAGRO	EQ	09-Jun-2021	513.70	520.00	522.90	497.35	501.00	501.25	507.36	22536	114.34	2165	11692	51.88
IFBIND	EQ	09-Jun-2021	1146.60	1163.80	1163.80	1125.00	1139.00	1131.95	1142.75	66886	764.34	4494	39184	58.58
IFCI	EQ	09-Jun-2021	13.70	13.85	14.15	13.05	13.40	13.30	13.69	10077619	1379.54	23162	3887153	38.57
IFCI	NH	09-Jun-2021	1098.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	2	100	100.00
IFCI	NL	09-Jun-2021	1064.95	1070.00	1089.90	1070.00	1089.90	1089.90	1070.39	51	0.55	4	51	100.00
IFGLEXPOR	EQ	09-Jun-2021	380.35	385.00	387.25	369.00	373.50	373.20	375.62	117078	439.77	2715	84388	72.08
IGARASHI	EQ	09-Jun-2021	449.25	451.00	496.05	451.00	469.00	465.35	477.97	970296	4637.70	30324	263527	27.16
IGL	EQ	09-Jun-2021	529.85	531.00	544.80	527.90	532.80	531.80	537.04	4242092	22781.62	63705	1626728	38.35
IGPL	EQ	09-Jun-2021	620.10	620.50	642.00	610.70	618.35	615.90	626.91	403171	2527.54	14821	199943	49.59
IIFCL	N4	09-Jun-2021	1425.96	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	276	3.95	3	225	81.52
IIFL	BE	09-Jun-2021	284.30	284.40	290.00	270.10	270.10	270.10	276.05	89940	248.28	1502	-	-
IIFL	N4	09-Jun-2021	1022.47	1022.50	1022.50	1019.03	1021.98	1022.15	1021.53	1066	10.89	24	1046	98.12
IIFL	N5	09-Jun-2021	1049.57	1040.00	1051.00	1040.00	1051.00	1051.00	1046.42	60	0.63	8	60	100.00
IIFL	N6	09-Jun-2021	1025.00	1029.99	1030.00	1029.99	1030.00	1030.00	1030.00	70	0.72	3	70	100.00
IIFL	N9	09-Jun-2021	1021.85	1022.30	1022.30	1022.30	1022.30	1022.30	1022.30	195	1.99	1	195	100.00
IIFL	NE	09-Jun-2021	1004.05	1003.25	1007.00	1000.00	1003.86	1005.00	1003.71	449	4.51	19	439	97.77
IIFL	NF	09-Jun-2021	1006.60	1008.98	1008.98	1002.70	1002.70	1003.22	1004.23	4083	41.00	58	3005	73.60
IIFL	NG	09-Jun-2021	1000.01	1006.95	1007.00	1006.95	1007.00	1007.00	1006.97	105	1.06	2	105	100.00
IIFLSEC	EQ	09-Jun-2021	74.95	74.60	75.50	71.05	72.50	72.00	73.65	633893	466.86	4286	432577	68.24
IIFLWAM	EQ	09-Jun-2021	1177.95	1189.90	1196.00	1140.05	1149.95	1148.85	1166.47	14788	172.50	1650	10069	68.09
IITL	EQ	09-Jun-2021	72.10	73.05	74.70	72.00	72.00	72.45	73.88	24706	18.25	104	22763	92.14
IL&FSENGG	BZ	09-Jun-2021	4.10	4.30	4.30	4.20	4.30	4.30	4.30	53983	2.32	57	-	-
IL&FSTRANS	BZ	09-Jun-2021	2.75	2.85	2.85	2.65	2.85	2.85	2.80	244786	6.85	131	-	-
IMAGICAA	BE	09-Jun-2021	8.50	8.90	8.90	8.10	8.35	8.45	8.70	571096	49.69	951	-	-
IMFA	EQ	09-Jun-2021	489.95	495.00	508.45	468.00	471.00	472.45	487.59	415034	2023.66	12527	209269	50.42
IMPAL	EQ	09-Jun-2021	704.95	710.00	715.50	687.05	694.55	691.05	701.34	7534	52.84	656	5693	75.56
IMPEXFERRO	BE	09-Jun-2021	0.95	1.00	1.00	0.95	1.00	1.00	1.00	73995	0.74	66	-	-
INCREDIBLE	EQ	09-Jun-2021	28.05	28.25	28.55	26.25	27.90	27.55	27.68	51697	14.31	477	36696	70.98
INDBANK	EQ	09-Jun-2021	16.45	17.20	17.20	15.65	16.00	15.95	16.39	237069	38.86	1403	155366	65.54
INDHOTEL	EQ	09-Jun-2021	135.40	136.80	139.40	134.35	135.50	135.35	137.13	5358071	7347.38	33722	1895080	35.37
INDIACEM	EQ	09-Jun-2021	185.25	186.20	188.70	181.10	183.60	182.95	185.14	1736223	3214.42	14528	676335	38.95
INDIAGLYCO	EQ	09-Jun-2021	554.15	557.95	559.00	536.45	546.00	543.75	549.20	275286	1511.87	10277	112213	40.76
INDIAMART	EQ	09-Jun-2021	7240.80	7300.00	7339.95	7075.00	7190.00	7163.50	7207.29	133318	9608.62	21891	56370	42.28
INDIANB	EQ	09-Jun-2021	139.65	141.00	143.50	137.25	138.50	139.20	141.18	2511667	3545.95	16215	761352	30.31
INDIANCARD	EQ	09-Jun-2021	161.10	155.00	169.85	155.00	164.00	163.40	164.93	14217	23.45	481	8906	62.64
INDIANHUME	EQ	09-Jun-2021	216.05	218.00	223.95	211.25	214.00	215.00	218.20	193688	422.64	6368	94968	49.03
INDIGO	EQ	09-Jun-2021	1784.30	1786.05	1859.60	1781.00	1794.65	1793.05	1820.87	1902195	34636.49	75867	282419	14.85
INDIGOPNTS	EQ	09-Jun-2021	2513.40	2525.00	2569.00	2505.00	2544.55	2540.35	2542.55	92171	2343.50	10066	31220	33.87
INDIGRID	IV	09-Jun-2021	132.93	133.00	133.75	131.50	131.60	131.70	132.50	381024	504.85	129	357210	93.75
INDIGRID	NB	09-Jun-2021	990.11	1000.20	1000.20	1000.00	1000.00	1000.00	1000.08	106	1.06	6	106	100.00
INDIGRID	NF	09-Jun-2021	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
INDIGRID	NH	09-Jun-2021	1000.00	1029.75	1029.75	1029.75	1029.75	1029.75	1029.75	10	0.10	1	10	100.00
INDIGRID	NJ	09-Jun-2021	1044.61	1045.00	1045.00	1044.10	1044.10	1044.16	1044.86	250	2.61	7	250	100.00
INDLMETER	EQ	09-Jun-2021	15.05	15.05	15.75	14.30	14.95	14.65	14.93	80152	11.97	455	66172	82.56
INDNIPPON	EQ	09-Jun-2021	360.00	362.05	364.45	358.10	359.05	359.75	360.98	42606	153.80	1784	27233	63.92
INDOCO	EQ	09-Jun-2021	425.05	427.00	433.90	400.50	407.40	407.05	417.46	630722	2633.02	20415	243063	38.54
INDORAMA	BE	09-Jun-2021	55.15	55.00	57.00	52.40	52.50	52.50	53.94	71662	38.66	440	-	-
INDOSOLAR	BZ	09-Jun-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	141809	3.26	89	-	-
INDOSTAR	EQ	09-Jun-2021	374.05	373.00	376.70	355.00	357.80	357.15	364.29	77397	281.95	2610	54409	70.30
INDOTECH	EQ	09-Jun-2021	138.75	141.00	155.90	137.00	150.30	151.05	149.45	253592	378.99	3091	113152	44.62
INDOTHAI	BE	09-Jun-2021	51.90	53.65	53.65	51.05	52.00	51.45	51.39	3501	1.80	24	-	-
INDOWIND	EQ	09-Jun-2021	5.40	5.65	5.90	5.65	5.90	5.90	5.83	339639	19.79	375	237115	69.81
INDRAMEDCO	EQ	09-Jun-2021	95.05	96.00	102.50	96.00	99.00	98.60	99.80	7359076	7344.33	53090	2213070	30.07
INDSWFTLAB	EQ	09-Jun-2021	95.10	97.00	103.50	90.30	92.60	92.60	97.37	1240824	1208.24	19315	540581	43.57
INDTERRAIN	EQ	09-Jun-2021	35.90	36.40	36.90	34.40	35.40	34.85	35.89	208094	74.68	1064	126577	60.83
INDUSINDBK	EQ	09-Jun-2021	1020.15	1019.00	1035.70	997.25	1006.25	1003.55	1019.69	4767864	48617.41	96730	1386307	29.08
INDUSTOWER	EQ	09-Jun-2021	257.40	260.00	260.00	249.40	251.20	251.30	254.17	2460528	6253.92	27867	1074769	43.68
INEOSSTYRO	EQ	09-Jun-2021	1489.00	1508.00	1544.00	1453.00	1477.00	1466.60	1500.88	97287	1460.16	10045	42364	43.55
INFIBEAM	EQ	09-Jun-2021	49.70	49.60	50.65	48.05	49.05	48.80	49.46	5047580	2496.44	19683	2906630	57.58
INFOBEAN	EQ	09-Jun-2021	329.40	330.00	336.00	315.00	319.00	320.60	327.10	95918	313.75	4854	54360	56.67
INFOMEDIA	BE	09-Jun-2021	4.30	4.10	4.30	4.10	4.15	4.15	4.11	4370	0.18	11	-	-
INFRABEES	EQ	09-Jun-2021	466.70	465.00	468.99	458.80	462.00	461.48	464.08	5738	26.63	382	4508	78.56
INFY	EQ	09-Jun-2021	1412.95	1413.40	1425.00	1404.60	1415.00	1415.30	1415.72	5394317	76368.47	137139	3283589	60.87
INGERRAND	EQ	09-Jun-2021	983.35	990.00	1014.00	961.00	975.00	971.75	993.46	129243	1283.98	8488	37882	29.31
INNOVANA	SM	09-Jun-2021	181.60	190.65	190.65	190.65	190.65	190.65	190.65	4000	7.63	4	4000	100.00
INOXLEISUR	EQ	09-Jun-2021	333.70	337.00	337.00	325.10	327.20	326.55	330.24	641373	2118.05	13831	220870	34.44
INOXWIND	EQ	09-Jun-2021	88.90	89.75	94.00	87.05	89.20	89.40	91.61	665244	609.44	7769	403161	60.60
INSECTICID	EQ	09-Jun-2021	570.95	571.00	665.00	570.00	608.70	601.20	624.74	516503	3226.78	26395	134093	25.96
INSPIRISYS	EQ	09-Jun-2021	44.85	44.75	46.40	44.50	44.80	44.75	45.60	47019	21.44	477	28146	59.86
INTELLECT	EQ	09-Jun-2021	768.95	776.80	784.00	742.00	748.25	747.80	765.65	557502	4268.54	29063	325948	58.47
INTENTECH	EQ	09-Jun-2021	71.65	72.35	75.65	69.60	72.45	72.00	73.50	224201	164.79	3103	133096	59.36
INVENTURE	EQ	09-Jun-2021	36.00	37.00	41.55	36.35	37.85	38.20	39.14	3170438	1240.81	13049	1113984	35.14
IOB	EQ	09-Jun-2021	21.85	21.95	22.15	20.30	20.55	20.55	20.90	40960158	8559.29	47525	12235267	29.87
IOC	EQ	09-Jun-2021	116.70	117.10	117.85	114.50	114.90	114.95	116.38	21013561	24456.25	69935	6644894	31.62
IOLCP	EQ	09-Jun-2021	662.35	666.75	674.00	649.00	655.80	654.80	663.66	662928	4399.61	21461	247470	37.33
IPCALAB	EQ	09-Jun-2021	2036.75	2049.95	2059.15	2032.00	2035.00	2039.60	2040.45	211260	4310.66	23375	124218	58.80
IRB	EQ	09-Jun-2021	124.95	124.95	135.90	124.70	131.10	129.70	131.97	14977335	19765.76	75824	3745286	25.01
IRBINVIT	IV	09-Jun-2021	55.91	56.00	56.10	55.79	55.89	55.89	55.99	692500	387.71	130	662500	95.67
IRCON	EQ	09-Jun-2021	48.60	49.50	49.85	47.60	48.00	48.00	49.01	7049268	3454.57	23046	3402314	48.26
IRCTC	EQ	09-Jun-2021	2144.85	2160.00	2163.00	2060.00	2086.00	2071.20	2104.46	2335741	49154.75	103705	540573	23.14
IREDA	N5	09-Jun-2021	1300.62	1314.99	1314.99	1314.99	1314.99	1314.99	1314.99	2	0.03	1	2	100.00
IRFC	EQ	09-Jun-2021	24.75	24.85	24.95	24.20	24.40	24.30	24.61	28032813	6899.61	38694	10549290	37.63
IRFC	N1	09-Jun-2021	1078.00	1084.99	1084.99	1084.00	1084.40	1084.30	1084.97	104	1.13	5	101	97.12
IRFC	N2	09-Jun-2021	1274.00	1274.00	1274.00	1274.00	1274.00	1274.00	1274.00	555	7.07	7	555	100.00
IRFC	N3	09-Jun-2021	1129.00	1096.03	1100.00	1096.03	1100.00	1099.80	1097.24	35	0.38	6	34	97.14
IRFC	NA	09-Jun-2021	1294.49	1294.49	1296.00	1293.00	1293.00	1293.00	1295.47	146	1.89	7	146	100.00
IRFC	ND	09-Jun-2021	1120.00	1120.00	1121.00	1120.00	1121.00	1121.00	1120.45	385	4.31	7	385	100.00
IRFC	NE	09-Jun-2021	1300.00	1300.00	1304.90	1300.00	1303.90	1303.90	1303.57	500	6.52	9	500	100.00
IRFC	NG	09-Jun-2021	1258.00	1271.50	1271.50	1271.50	1271.50	1271.50	1271.50	15	0.19	1	15	100.00
IRFC	NI	09-Jun-2021	1148.01	1151.25	1151.25	1151.25	1151.25	1151.25	1151.25	4	0.05	1	4	100.00
IRFC	NJ	09-Jun-2021	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	636	8.05	2	636	100.00
IRFC	NK	09-Jun-2021	1351.00	1350.00	1354.90	1340.00	1354.90	1354.90	1348.31	592	7.98	41	396	66.89
IRFC	NO	09-Jun-2021	1270.00	1271.01	1271.01	1269.25	1271.00	1269.45	1269.53	67117	852.07	65	66866	99.63
IRISDOREME	EQ	09-Jun-2021	116.80	114.30	116.60	114.00	115.00	115.00	115.15	4500	5.18	65	3907	86.82
ISEC	EQ	09-Jun-2021	599.80	602.00	605.05	581.10	588.00	587.65	596.47	684903	4085.24	15178	327798	47.86
ISFT	EQ	09-Jun-2021	96.90	98.85	106.25	91.25	100.00	102.35	100.62	612170	615.97	6874	261377	42.70
ISGEC	EQ	09-Jun-2021	640.20	647.70	654.00	595.75	622.00	614.90	630.82	155148	978.71	6656	88632	57.13
ISMTLTD	BE	09-Jun-2021	16.85	17.05	17.65	17.00	17.65	17.65	17.54	154268	27.05	182	-	-
ITC	EQ	09-Jun-2021	213.65	214.00	214.75	211.50	212.55	212.50	213.34	24887924	53095.00	119309	15123894	60.77
ITDC	EQ	09-Jun-2021	393.05	395.00	399.95	379.45	381.50	382.15	390.12	71108	277.41	3377	26168	36.80
ITDCEM	EQ	09-Jun-2021	82.35	83.25	86.40	82.50	82.80	83.25	84.59	1703959	1441.45	12203	670452	39.35
ITI	EQ	09-Jun-2021	124.00	124.40	132.30	123.85	127.45	127.65	129.98	5878092	7640.09	41155	1016525	17.29
IVC	BE	09-Jun-2021	5.95	5.80	6.05	5.75	6.00	5.85	5.94	140100	8.32	279	-	-
IVP	EQ	09-Jun-2021	143.40	152.90	157.70	144.85	157.00	157.55	155.50	38850	60.41	1471	24820	63.89
IVZINGOLD	EQ	09-Jun-2021	4419.65	4445.80	4448.00	4366.00	4410.00	4407.50	4409.12	113	4.98	46	89	78.76
IVZINNIFTY	EQ	09-Jun-2021	1712.50	1653.60	1720.00	1653.60	1699.55	1699.55	1700.33	55	0.94	12	44	80.00
IZMO	EQ	09-Jun-2021	80.05	80.50	84.90	78.50	79.75	79.40	81.70	140172	114.52	1462	80119	57.16
J&KBANK	EQ	09-Jun-2021	29.00	29.20	29.50	28.50	28.70	28.70	29.00	3180333	922.30	5917	1358659	42.72
JAGRAN	EQ	09-Jun-2021	63.70	63.15	65.60	60.20	60.70	60.45	62.93	1299118	817.48	13033	595114	45.81
JAGSNPHARM	EQ	09-Jun-2021	124.55	125.90	128.35	121.50	122.10	122.45	124.77	123439	154.01	2269	72679	58.88
JAIBALAJI	EQ	09-Jun-2021	48.45	47.65	50.85	47.50	48.50	48.00	49.15	214696	105.52	716	179214	83.47
JAICORPLTD	EQ	09-Jun-2021	117.75	117.40	121.30	112.10	114.25	113.90	117.21	2745391	3217.79	20375	594709	21.66
JAINSTUDIO	BZ	09-Jun-2021	2.60	2.60	2.65	2.55	2.55	2.55	2.61	5828	0.15	17	-	-
JAKHARIA	SM	09-Jun-2021	147.50	148.00	160.00	148.00	160.00	157.50	148.70	21600	32.12	5	21600	100.00
JALAN	SM	09-Jun-2021	3.95	3.90	3.90	3.85	3.85	3.85	3.88	9000	0.35	3	9000	100.00
JAMNAAUTO	EQ	09-Jun-2021	82.45	82.95	85.20	81.50	81.90	81.85	83.42	1956371	1631.96	14217	1115903	57.04
JASH	EQ	09-Jun-2021	406.75	403.10	414.40	366.65	397.95	393.35	397.08	49273	195.65	1515	37230	75.56
JAYAGROGN	EQ	09-Jun-2021	217.05	218.00	219.80	201.30	203.00	203.00	209.91	150545	316.00	5416	82163	54.58
JAYBARMARU	EQ	09-Jun-2021	258.00	255.90	257.95	240.00	244.95	244.70	249.30	250177	623.69	11291	94406	37.74
JAYNECOIND	BE	09-Jun-2021	22.55	23.40	23.65	23.00	23.65	23.45	23.54	569565	134.10	678	-	-
JAYSREETEA	EQ	09-Jun-2021	104.60	106.80	107.80	101.05	102.15	102.20	105.29	1525681	1606.39	14879	593940	38.93
JBCHEPHARM	EQ	09-Jun-2021	1580.60	1600.00	1600.00	1507.00	1530.00	1526.95	1556.03	94207	1465.89	8216	46478	49.34
JBFIND	BE	09-Jun-2021	24.50	24.50	24.60	23.30	23.30	23.30	23.85	359265	85.69	643	-	-
JBMA	EQ	09-Jun-2021	457.60	461.80	467.00	441.35	446.00	445.35	456.86	95898	438.11	6737	45111	47.04
JCHAC	EQ	09-Jun-2021	2213.55	2225.00	2265.05	2206.00	2213.00	2210.80	2233.02	44668	997.45	5033	21037	47.10
JETAIRWAYS	BZ	09-Jun-2021	103.60	103.00	103.50	100.00	101.45	100.30	101.31	98190	99.48	1882	-	-
JETFREIGHT	SM	09-Jun-2021	19.65	20.60	20.60	20.60	20.60	20.60	20.60	4000	0.82	1	4000	100.00
JETKNIT	SM	09-Jun-2021	26.35	27.65	27.65	27.65	27.65	27.65	27.65	1500	0.41	1	1500	100.00
JHS	EQ	09-Jun-2021	23.70	24.50	24.50	22.75	22.85	23.00	23.47	261940	61.48	889	158952	60.68
JIKIND	BE	09-Jun-2021	0.70	0.70	0.75	0.70	0.75	0.75	0.74	249372	1.84	177	-	-
JINDALPHOT	BE	09-Jun-2021	64.00	65.00	66.95	65.00	65.00	65.00	65.19	23779	15.50	134	-	-
JINDALPOLY	EQ	09-Jun-2021	812.70	822.00	898.80	820.10	877.00	871.60	866.02	1056972	9153.58	38298	316393	29.93
JINDALSAW	EQ	09-Jun-2021	113.70	114.50	117.50	110.60	113.80	113.60	114.42	5095906	5830.51	29364	1404715	27.57
JINDALSTEL	EQ	09-Jun-2021	401.75	403.70	407.30	394.45	397.00	397.65	401.60	7707531	30953.73	73431	1318811	17.11
JINDRILL	EQ	09-Jun-2021	129.50	132.00	134.90	123.00	126.00	125.50	128.40	260361	334.29	4057	147876	56.80
JINDWORLD	EQ	09-Jun-2021	51.35	52.25	54.50	51.40	51.75	51.75	52.26	298257	155.88	2707	76479	25.64
JISLDVREQS	EQ	09-Jun-2021	16.55	17.40	18.20	16.35	18.20	18.20	18.01	740031	133.24	1228	478498	64.66
JISLJALEQS	EQ	09-Jun-2021	27.15	28.00	29.45	26.65	28.25	28.15	28.37	21708664	6159.55	25622	10875067	50.10
JITFINFRA	BE	09-Jun-2021	13.50	14.15	14.15	14.15	14.15	14.15	14.15	17134	2.42	38	-	-
JIYAECO	BE	09-Jun-2021	6.30	6.60	6.60	6.45	6.60	6.50	6.59	138680	9.14	332	-	-
JKCEMENT	EQ	09-Jun-2021	2880.40	2915.00	2915.00	2843.70	2850.00	2863.30	2878.00	102409	2947.33	15205	69611	67.97
JKIL	EQ	09-Jun-2021	179.45	182.00	182.00	178.10	179.30	179.50	180.13	180930	325.90	3396	99563	55.03
JKLAKSHMI	EQ	09-Jun-2021	556.90	560.00	574.60	558.45	570.00	567.95	566.94	428506	2429.38	18433	181680	42.40
JKPAPER	EQ	09-Jun-2021	162.70	163.00	174.35	162.50	168.25	167.95	169.66	5820380	9874.86	41868	1828787	31.42
JKTYRE	EQ	09-Jun-2021	139.50	140.00	140.90	135.40	136.70	136.65	138.59	2744368	3803.44	24593	1145833	41.75
JMA	EQ	09-Jun-2021	47.35	47.80	48.50	46.25	47.00	47.25	47.67	58349	27.82	407	42171	72.27
JMCPROJECT	EQ	09-Jun-2021	112.85	113.90	114.15	109.00	111.45	110.05	112.03	160837	180.18	2754	87466	54.38
JMFINANCIL	EQ	09-Jun-2021	95.05	95.95	99.35	91.85	92.85	92.55	96.46	5416786	5225.29	30948	2064331	38.11
JMTAUTOLTD	EQ	09-Jun-2021	2.80	2.85	3.05	2.75	2.80	2.80	2.91	9527315	277.42	3205	5300015	55.63
JOCIL	EQ	09-Jun-2021	196.00	196.05	208.75	194.60	204.40	202.10	202.72	113721	230.53	2631	54588	48.00
JPASSOCIAT	EQ	09-Jun-2021	8.75	8.80	10.50	8.80	10.50	10.50	10.18	167627880	17068.54	54091	50988954	30.42
JPINFRATEC	BE	09-Jun-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	2648002	79.44	816	-	-
JPPOWER	EQ	09-Jun-2021	3.85	3.90	4.20	3.85	4.20	4.20	4.14	222363926	9207.41	23216	94712036	42.59
JSL	EQ	09-Jun-2021	92.85	92.50	94.45	91.40	92.65	92.85	93.15	1580856	1472.53	13415	773166	48.91
JSLHISAR	EQ	09-Jun-2021	173.60	173.25	180.00	173.25	175.25	176.45	176.10	548208	965.41	6193	270670	49.37
JSWENERGY	EQ	09-Jun-2021	143.60	144.50	156.70	142.00	144.85	145.35	148.70	18183827	27040.19	85843	3995278	21.97
JSWHL	EQ	09-Jun-2021	5401.00	5282.00	5600.40	5282.00	5367.90	5370.05	5462.18	2126	116.13	841	660	31.04
JSWISPL	BE	09-Jun-2021	57.50	56.90	58.70	54.90	55.00	55.05	56.41	955609	539.02	2895	-	-
JSWSTEEL	EQ	09-Jun-2021	707.50	705.00	713.35	693.55	698.50	697.85	704.43	6922786	48766.17	85793	1789363	25.85
JTEKTINDIA	EQ	09-Jun-2021	112.60	114.00	116.85	109.00	110.15	110.05	114.43	2266623	2593.63	25060	572951	25.28
JUBLFOOD	EQ	09-Jun-2021	3143.65	3149.90	3203.00	3131.15	3163.50	3163.00	3168.49	433296	13728.93	34009	100278	23.14
JUBLINDS	EQ	09-Jun-2021	321.20	318.00	326.20	307.55	311.00	310.80	317.51	64330	204.26	2150	47687	74.13
JUBLINGREA	EQ	09-Jun-2021	573.60	578.40	582.00	536.30	554.00	553.75	560.15	797784	4468.82	23528	418055	52.40
JUBLPHARMA	EQ	09-Jun-2021	777.50	785.30	788.95	756.10	760.50	759.65	773.31	533659	4126.83	20449	350315	65.64
JUMPNET	EQ	09-Jun-2021	9.55	10.00	10.00	9.10	9.10	9.10	9.41	11167514	1050.61	8927	4901114	43.89
JUNIORBEES	EQ	09-Jun-2021	410.12	410.00	415.95	403.36	406.85	405.91	409.07	108444	443.61	7425	60948	56.20
JUSTDIAL	EQ	09-Jun-2021	991.25	986.00	998.80	915.00	939.00	932.35	959.46	3811354	36568.58	90633	996635	26.15
JYOTHYLAB	EQ	09-Jun-2021	156.85	157.05	159.90	152.80	154.70	154.50	156.70	644122	1009.36	19493	325521	50.54
JYOTISTRUC	BZ	09-Jun-2021	4.90	5.10	5.10	4.70	5.10	5.05	5.02	67621	3.40	67	-	-
KABRAEXTRU	EQ	09-Jun-2021	188.45	190.00	191.85	180.00	183.00	182.40	187.14	170131	318.38	8022	86324	50.74
KAJARIACER	EQ	09-Jun-2021	1001.85	1004.30	1008.95	991.00	993.55	996.40	1001.13	193476	1936.94	6624	137673	71.16
KAKATCEM	EQ	09-Jun-2021	287.45	287.00	296.00	272.00	277.60	277.55	286.49	225035	644.71	5993	81629	36.27
KALPATPOWR	EQ	09-Jun-2021	437.90	438.10	461.00	430.00	432.30	432.95	445.45	891093	3969.38	26792	207504	23.29
KALYANIFRG	BE	09-Jun-2021	228.25	230.70	239.65	220.30	232.75	228.75	235.84	6148	14.50	191	-	-
KALYANKJIL	EQ	09-Jun-2021	81.60	83.15	89.75	82.30	85.45	85.40	86.19	15698948	13530.26	76715	4610385	29.37
KAMATHOTEL	BE	09-Jun-2021	56.30	57.00	57.00	53.50	53.50	53.50	54.35	145470	79.06	1311	-	-
KAMDHENU	EQ	09-Jun-2021	166.55	168.70	168.70	158.35	162.80	162.05	163.59	204360	334.31	4742	98247	48.08
KANANIIND	EQ	09-Jun-2021	5.85	6.10	6.10	5.90	6.10	6.10	6.08	52725	3.21	126	36087	68.44
KANORICHEM	EQ	09-Jun-2021	132.00	132.00	134.50	128.35	132.00	130.50	130.15	32416	42.19	528	24309	74.99
KANPRPLA	EQ	09-Jun-2021	229.05	231.80	231.80	225.55	230.00	227.80	229.44	30439	69.84	974	15299	50.26
KANSAINER	EQ	09-Jun-2021	591.10	595.00	597.00	584.55	589.15	589.40	591.15	198187	1171.58	8979	111311	56.16
KAPSTON	BE	09-Jun-2021	93.85	94.00	94.00	91.00	91.60	91.60	92.29	2352	2.17	30	-	-
KARDA	BE	09-Jun-2021	177.30	179.10	184.00	174.90	180.95	180.75	178.96	38299	68.54	461	-	-
KARMAENG	EQ	09-Jun-2021	19.25	20.90	21.15	19.25	21.15	21.00	20.64	119674	24.70	663	58527	48.91
KARURVYSYA	EQ	09-Jun-2021	54.25	54.50	54.95	53.10	53.35	53.25	53.92	2535347	1367.09	11556	1529528	60.33
KAYA	EQ	09-Jun-2021	366.80	366.50	368.60	336.80	340.80	339.65	350.18	113139	396.19	4392	65589	57.97
KCP	EQ	09-Jun-2021	116.35	116.30	116.30	109.50	112.00	111.45	113.37	667408	756.66	8499	353497	52.97
KCPSUGIND	EQ	09-Jun-2021	26.70	26.95	28.00	25.85	26.50	26.50	27.28	2489489	679.14	6420	1193103	47.93
KDDL	EQ	09-Jun-2021	331.95	332.50	348.50	325.65	330.25	334.55	340.91	31107	106.05	1119	17747	57.05
KEC	EQ	09-Jun-2021	404.85	405.00	408.00	392.00	397.00	396.15	400.34	393595	1575.70	10576	260413	66.16
KECL	BE	09-Jun-2021	20.25	20.65	20.70	19.50	20.00	19.80	20.18	122024	24.62	652	-	-
KEERTI	EQ	09-Jun-2021	21.95	22.00	22.00	21.80	21.90	21.85	21.89	16727	3.66	93	14897	89.06
KEI	EQ	09-Jun-2021	678.70	679.45	697.30	672.10	685.95	686.05	683.81	215339	1472.51	11364	69540	32.29
KELLTONTEC	EQ	09-Jun-2021	80.35	81.25	82.20	79.90	81.00	81.00	81.28	2165432	1760.10	7325	760335	35.11
KENNAMET	EQ	09-Jun-2021	1201.35	1225.00	1225.00	1176.60	1195.00	1191.35	1200.91	6657	79.94	1771	2701	40.57
KERNEX	BE	09-Jun-2021	55.50	55.65	58.25	55.00	58.25	57.85	57.63	62462	35.99	174	-	-
KESORAMIND	EQ	09-Jun-2021	80.80	81.80	82.50	77.40	78.40	78.40	80.22	1241706	996.12	7414	546208	43.99
KEYFINSERV	EQ	09-Jun-2021	69.70	67.00	69.65	66.25	69.50	69.05	68.31	6510	4.45	111	4038	62.03
KHADIM	EQ	09-Jun-2021	168.20	169.60	172.20	162.95	165.00	165.45	168.04	127701	214.59	4566	72714	56.94
KHAICHEM	EQ	09-Jun-2021	39.15	40.00	46.95	39.55	46.95	46.95	45.27	2721833	1232.16	12146	990912	36.41
KHANDSE	EQ	09-Jun-2021	17.80	17.55	18.30	17.15	17.90	17.90	18.08	2856	0.52	28	2535	88.76
KHFM	SM	09-Jun-2021	35.00	34.00	34.00	33.50	33.75	33.75	33.83	24000	8.12	8	15000	62.50
KICL	EQ	09-Jun-2021	1973.80	2023.00	2149.00	1926.25	1955.00	1948.20	2029.89	35517	720.96	2197	29409	82.80
KILITCH	BE	09-Jun-2021	157.25	157.25	165.10	155.10	161.00	160.90	161.24	27712	44.68	184	-	-
KINGFA	EQ	09-Jun-2021	1111.70	1123.20	1132.40	1055.05	1070.00	1072.70	1092.23	17262	188.54	1487	10533	61.02
KIOCL	EQ	09-Jun-2021	276.55	263.00	290.35	263.00	285.00	284.10	284.76	302331	860.93	7430	112414	37.18
KIRIINDUS	EQ	09-Jun-2021	565.45	570.55	596.75	553.55	562.50	558.00	575.83	631764	3637.90	19087	203632	32.23
KIRLFER	EQ	09-Jun-2021	237.35	239.90	240.90	232.70	236.00	236.65	236.42	199702	472.13	7960	106756	53.46
KIRLOSBROS	EQ	09-Jun-2021	466.40	477.40	485.00	450.00	466.00	467.95	473.19	169672	802.87	7695	107195	63.18
KIRLOSENG	EQ	09-Jun-2021	252.90	252.90	258.00	242.00	245.35	245.80	250.82	308857	774.67	11396	157776	51.08
KIRLOSIND	EQ	09-Jun-2021	1765.10	1735.05	1775.00	1712.15	1715.15	1718.20	1743.47	6586	114.82	1176	2186	33.19
KITEX	EQ	09-Jun-2021	126.65	128.45	135.00	124.00	126.00	125.50	130.49	1883384	2457.60	26518	656411	34.85
KKCL	EQ	09-Jun-2021	891.45	891.10	900.20	875.00	884.00	878.05	885.13	2982	26.39	347	1967	65.96
KMSUGAR	EQ	09-Jun-2021	28.05	28.65	30.85	28.15	30.85	30.50	30.08	12212631	3673.34	29857	4399733	36.03
KNRCON	EQ	09-Jun-2021	225.85	226.75	230.60	222.00	222.90	223.00	227.13	469004	1065.25	10826	190143	40.54
KOKUYOCMLN	EQ	09-Jun-2021	68.30	68.95	69.40	65.00	65.80	65.85	67.59	730017	493.41	6381	359206	49.21
KOLTEPATIL	EQ	09-Jun-2021	257.35	258.80	263.45	246.00	249.00	248.90	255.28	1177513	3006.01	25045	557322	47.33
KOPRAN	EQ	09-Jun-2021	188.60	191.00	197.50	187.20	190.40	190.20	192.94	523519	1010.10	6001	249479	47.65
KOTAKBANK	EQ	09-Jun-2021	1793.55	1789.90	1812.00	1775.00	1781.15	1782.90	1795.25	2037714	36582.14	76753	886291	43.49
KOTAKBKETF	EQ	09-Jun-2021	353.35	353.09	356.23	349.24	350.51	350.17	353.26	273615	966.56	757	80783	29.52
KOTAKGOLD	EQ	09-Jun-2021	426.00	426.00	427.60	425.20	426.35	426.70	426.65	8912	38.02	675	5167	57.98
KOTAKIT	EQ	09-Jun-2021	27.79	27.85	28.00	27.50	28.00	27.89	27.85	6619	1.84	123	6387	96.49
KOTAKNIFTY	EQ	09-Jun-2021	164.58	153.10	165.10	149.80	163.56	163.70	164.15	45679	74.98	518	25956	56.82
KOTAKNV20	EQ	09-Jun-2021	85.49	84.20	86.59	83.50	85.99	85.71	85.20	9101	7.75	184	7095	77.96
KOTAKPSUBK	EQ	09-Jun-2021	242.75	241.48	244.72	238.10	240.00	239.84	241.67	28515	68.91	598	13808	48.42
KOTARISUG	EQ	09-Jun-2021	43.65	44.00	44.65	41.30	41.70	41.60	43.00	1386944	596.35	5539	732047	52.78
KOTHARIPET	EQ	09-Jun-2021	41.65	41.75	44.50	41.45	42.30	41.95	43.01	441509	189.89	2860	260647	59.04
KOTHARIPRO	EQ	09-Jun-2021	83.45	84.25	84.45	81.00	81.90	81.85	83.15	10836	9.01	239	6699	61.82
KPITTECH	EQ	09-Jun-2021	244.05	247.65	253.70	237.85	241.00	241.40	247.30	1085803	2685.14	20888	523796	48.24
KPRMILL	EQ	09-Jun-2021	1618.25	1629.00	1634.45	1577.00	1590.00	1586.90	1597.39	59280	946.93	8604	41080	69.30
KRBL	EQ	09-Jun-2021	234.55	233.80	237.95	225.00	227.00	227.30	232.10	1229495	2853.64	19070	487731	39.67
KREBSBIO	EQ	09-Jun-2021	125.35	125.40	127.90	115.95	120.50	118.70	121.32	41080	49.84	911	26675	64.93
KRIDHANINF	BE	09-Jun-2021	5.60	5.85	5.85	5.35	5.70	5.65	5.82	706236	41.12	430	-	-
KRISHANA	EQ	09-Jun-2021	87.65	91.00	91.65	89.00	89.55	89.00	89.91	19445	17.48	315	13528	69.57
KSB	EQ	09-Jun-2021	1044.05	1058.75	1058.75	1016.00	1029.00	1020.30	1028.42	38585	396.81	2922	23854	61.82
KSCL	EQ	09-Jun-2021	704.60	710.50	715.00	675.00	683.00	679.70	697.21	479105	3340.35	15525	293426	61.24
KSHITIJPOL	SM	09-Jun-2021	24.80	23.50	24.90	19.85	24.90	24.90	21.15	44000	9.31	10	36000	81.82
KSL	EQ	09-Jun-2021	372.35	370.40	376.95	365.00	367.90	368.45	371.32	60572	224.92	2305	27577	45.53
KSOLVES	SM	09-Jun-2021	454.65	476.90	477.35	474.65	477.35	477.35	477.05	21600	103.04	18	20400	94.44
KTKBANK	EQ	09-Jun-2021	64.20	64.00	65.15	63.55	63.80	63.65	64.34	1595004	1026.19	6821	621893	38.99
KUANTUM	EQ	09-Jun-2021	69.80	69.80	73.00	68.50	68.60	69.10	70.74	96373	68.17	1509	29787	30.91
L&TFH	EQ	09-Jun-2021	96.60	97.45	98.10	94.00	95.00	95.05	96.55	15284101	14757.38	59530	6344403	41.51
L&TFINANCE	N7	09-Jun-2021	1060.00	1115.05	1115.05	1115.05	1115.05	1115.05	1115.05	80	0.89	1	80	100.00
L&TFINANCE	N8	09-Jun-2021	1040.04	1040.00	1049.77	1040.00	1049.77	1049.77	1040.05	651	6.77	15	650	99.85
L&TFINANCE	NA	09-Jun-2021	1235.00	1212.50	1212.50	1212.50	1212.50	1212.50	1212.50	25	0.30	1	25	100.00
L&TFINANCE	NE	09-Jun-2021	1077.90	1078.00	1078.55	1070.00	1070.00	1070.00	1073.36	64	0.69	7	64	100.00
L&TFINANCE	NI	09-Jun-2021	1148.95	1145.95	1146.05	1135.00	1145.95	1145.95	1139.42	257	2.93	20	172	66.93
L&TFINANCE	NK	09-Jun-2021	1022.65	1023.53	1023.53	1023.53	1023.53	1023.53	1023.53	10	0.10	1	10	100.00
L&TFINANCE	NY	09-Jun-2021	1060.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	5	50	100.00
LAGNAM	SM	09-Jun-2021	29.50	28.20	28.20	28.05	28.05	28.05	28.13	9000	2.53	3	9000	100.00
LAKPRE	BZ	09-Jun-2021	5.10	5.35	5.35	5.10	5.30	5.30	5.31	2339	0.12	14	-	-
LALPATHLAB	EQ	09-Jun-2021	2983.20	3005.90	3034.00	2950.00	2998.80	2994.50	3002.61	406605	12208.75	27392	183570	45.15
LAMBODHARA	EQ	09-Jun-2021	70.10	70.60	70.80	66.20	66.65	67.15	68.90	65770	45.32	1350	36123	54.92
LAOPALA	EQ	09-Jun-2021	279.40	281.85	283.65	272.10	276.00	273.65	278.43	157969	439.84	6680	69637	44.08
LASA	EQ	09-Jun-2021	75.80	76.45	79.95	75.85	76.50	76.60	78.00	889875	694.13	9617	251848	28.30
LAURUSLABS	EQ	09-Jun-2021	608.80	614.90	623.00	600.90	608.60	610.30	614.48	6094991	37452.21	111811	2370780	38.90
LAXMICOT	SM	09-Jun-2021	15.50	16.20	16.25	16.20	16.25	16.25	16.23	24000	3.89	4	24000	100.00
LAXMIMACH	EQ	09-Jun-2021	6690.05	6700.00	6790.25	6610.00	6612.00	6641.85	6706.49	5224	350.35	1918	1861	35.62
LCCINFOTEC	BE	09-Jun-2021	1.75	1.80	1.80	1.70	1.80	1.75	1.74	424431	7.39	283	-	-
LEMONTREE	EQ	09-Jun-2021	44.90	45.00	45.20	41.50	43.25	42.65	43.87	4085911	1792.52	22305	1899166	46.48
LEXUS	SM	09-Jun-2021	12.25	12.75	12.80	11.75	11.75	12.00	12.47	5000	0.62	5	2000	40.00
LFIC	EQ	09-Jun-2021	80.95	82.40	84.50	78.25	84.50	84.00	83.17	4425	3.68	92	3994	90.26
LGBBROSLTD	EQ	09-Jun-2021	345.55	347.85	354.85	327.00	330.50	332.10	341.98	421987	1443.11	11985	228623	54.18
LGBFORGE	EQ	09-Jun-2021	4.55	4.60	4.75	4.45	4.75	4.75	4.66	167482	7.81	309	130966	78.20
LIBAS	EQ	09-Jun-2021	59.05	58.70	58.80	56.55	57.20	57.00	57.81	674808	390.10	2037	447027	66.25
LIBERTSHOE	EQ	09-Jun-2021	152.25	154.00	154.30	146.50	147.80	147.65	150.75	197311	297.45	4260	103270	52.34
LICHSGFIN	EQ	09-Jun-2021	514.70	517.60	523.00	504.50	508.15	507.85	514.61	3772128	19411.65	59712	908416	24.08
LICNETFGSC	EQ	09-Jun-2021	22.15	22.15	22.21	22.04	22.08	22.08	22.14	24801	5.49	105	23834	96.10
LICNETFN50	EQ	09-Jun-2021	199.20	200.23	200.23	199.20	200.23	200.23	200.22	137	0.27	15	137	100.00
LICNETFSEN	EQ	09-Jun-2021	553.00	559.90	559.90	554.00	559.00	559.00	558.99	22	0.12	20	18	81.82
LICNFNHGP	EQ	09-Jun-2021	168.48	173.53	173.53	164.21	168.00	166.99	167.73	910	1.53	182	504	55.38
LIKHITHA	EQ	09-Jun-2021	400.20	403.80	411.70	395.00	403.50	401.40	403.59	178643	720.98	7066	79049	44.25
LINCOLN	EQ	09-Jun-2021	292.40	295.00	303.00	291.05	294.00	293.35	298.39	321322	958.80	9029	133311	41.49
LINCPEN	EQ	09-Jun-2021	186.65	192.00	221.00	187.10	209.50	204.65	211.56	310925	657.79	9353	71948	23.14
LINDEINDIA	EQ	09-Jun-2021	1600.55	1611.55	1614.95	1574.10	1578.90	1580.60	1596.14	83586	1334.15	8389	51076	61.11
LIQUIDBEES	EQ	09-Jun-2021	1000.00	1002.95	1002.95	999.27	1000.01	999.99	1000.00	1137811	11378.09	4988	933216	82.02
LIQUIDETF	EQ	09-Jun-2021	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	20169	201.69	93	15672	77.70
LODHA	EQ	09-Jun-2021	690.75	696.00	702.65	651.55	662.50	666.20	681.81	824051	5618.42	24471	363468	44.11
LOKESHMACH	BE	09-Jun-2021	45.65	46.00	47.90	46.00	47.90	47.90	47.82	54210	25.92	268	-	-
LOTUSEYE	EQ	09-Jun-2021	46.35	47.80	47.80	45.40	45.40	45.60	46.22	7881	3.64	159	5393	68.43
LOVABLE	BE	09-Jun-2021	127.15	129.95	129.95	121.75	123.50	123.40	125.05	47766	59.73	791	-	-
LPDC	EQ	09-Jun-2021	3.00	3.30	3.30	3.30	3.30	3.30	3.30	18516	0.61	20	18516	100.00
LSIL	BE	09-Jun-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	2557556	63.94	1330	-	-
LT	EQ	09-Jun-2021	1549.15	1550.00	1555.00	1513.30	1520.80	1519.30	1528.34	3025732	46243.36	87809	1571302	51.93
LTI	EQ	09-Jun-2021	4001.20	4020.05	4045.00	3905.05	3936.75	3936.50	3983.81	391867	15611.24	35386	125616	32.06
LTMFEOF2R	MF	09-Jun-2021	17.25	17.25	17.26	17.01	17.20	17.14	17.19	91890	15.79	23	81890	89.12
LTTS	EQ	09-Jun-2021	2784.30	2786.00	2838.00	2715.00	2745.00	2738.60	2794.26	303668	8485.28	27615	87369	28.77
LUMAXIND	EQ	09-Jun-2021	1647.45	1647.10	1673.25	1610.20	1612.05	1621.10	1638.97	5212	85.42	871	2849	54.66
LUMAXTECH	EQ	09-Jun-2021	153.10	153.80	154.90	147.00	150.00	149.15	151.44	110243	166.95	3484	61491	55.78
LUPIN	EQ	09-Jun-2021	1236.40	1237.00	1258.80	1214.30	1220.70	1219.85	1241.40	2217064	27522.55	51548	572170	25.81
LUXIND	EQ	09-Jun-2021	3217.05	3227.90	3296.15	3185.00	3278.00	3268.75	3263.94	116038	3787.41	16943	75894	65.40
LXCHEM	EQ	09-Jun-2021	226.55	228.10	231.00	221.00	222.80	222.90	226.29	1800552	4074.50	23594	735782	40.86
LYKALABS	BE	09-Jun-2021	62.45	60.00	62.00	59.35	59.35	59.35	59.79	181520	108.53	1179	-	-
LYPSAGEMS	EQ	09-Jun-2021	5.10	5.40	5.45	4.80	5.00	5.00	5.16	91761	4.74	371	51539	56.17
M&M	EQ	09-Jun-2021	807.85	808.00	816.75	801.00	804.50	804.45	809.36	4176767	33805.15	76510	1333246	31.92
M&MFIN	EQ	09-Jun-2021	168.25	169.50	170.95	163.30	164.70	164.80	167.53	9842748	16489.40	58951	3636953	36.95
M&MFIN	N2	09-Jun-2021	1095.00	1095.00	1100.00	1090.00	1100.00	1100.00	1098.11	801	8.80	9	801	100.00
M100	EQ	09-Jun-2021	28.37	28.39	28.89	28.31	28.69	28.57	28.56	178014	50.84	1934	120135	67.49
M14RG	MF	09-Jun-2021	11.09	11.09	11.80	11.09	11.80	11.80	11.73	10400	1.22	4	9400	90.38
M50	EQ	09-Jun-2021	155.23	156.00	156.30	154.05	154.05	154.05	154.79	1129	1.75	57	899	79.63
MAANALU	EQ	09-Jun-2021	225.65	226.10	233.50	215.65	218.20	219.85	225.18	101392	228.31	3810	48394	47.73
MACPOWER	EQ	09-Jun-2021	111.15	118.00	122.25	115.00	117.00	117.70	120.90	156212	188.86	1292	98516	63.07
MADHAV	EQ	09-Jun-2021	57.40	57.15	58.75	55.10	55.45	55.45	56.79	49802	28.28	596	31575	63.40
MADHUCON	EQ	09-Jun-2021	6.40	6.95	7.00	6.65	7.00	7.00	6.99	223743	15.64	487	206033	92.08
MADRASFERT	EQ	09-Jun-2021	31.35	31.65	32.20	30.55	31.05	30.95	31.50	446364	140.62	2275	242999	54.44
MAESGETF	EQ	09-Jun-2021	26.83	26.91	26.97	26.63	26.64	26.69	26.80	149137	39.97	125	85094	57.06
MAFANG	EQ	09-Jun-2021	49.49	49.01	49.99	49.01	49.23	49.28	49.21	256823	126.39	2626	179549	69.91
MAGADSUGAR	EQ	09-Jun-2021	258.75	271.00	271.65	245.90	253.00	253.05	266.58	653765	1742.78	9221	321338	49.15
MAGMA	BE	09-Jun-2021	154.90	152.10	162.50	152.00	156.50	155.25	158.48	1287412	2040.32	3965	-	-
MAGMA	N4	09-Jun-2021	1099.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
MAGNUM	BE	09-Jun-2021	5.95	6.05	6.15	5.90	6.00	5.90	5.98	18092	1.08	57	-	-
MAHABANK	EQ	09-Jun-2021	26.40	26.55	27.35	25.65	26.35	26.20	26.61	20263511	5392.58	25722	8221454	40.57
MAHAPEXLTD	BE	09-Jun-2021	88.05	87.70	92.45	87.70	88.55	88.55	90.84	12107	11.00	59	-	-
MAHASTEEL	EQ	09-Jun-2021	89.00	91.40	91.40	88.45	88.60	88.65	89.17	24056	21.45	1020	17373	72.22
MAHEPC	EQ	09-Jun-2021	154.50	155.00	156.70	149.35	152.00	151.90	154.21	134842	207.94	2812	60534	44.89
MAHESHWARI	EQ	09-Jun-2021	107.20	108.05	115.90	105.00	109.25	109.40	111.11	97934	108.82	2100	42170	43.06
MAHICKRA	SM	09-Jun-2021	86.50	93.20	94.20	87.35	87.35	87.35	91.35	7500	6.85	5	6000	80.00
MAHINDCIE	EQ	09-Jun-2021	224.05	228.00	228.00	212.25	219.95	217.25	219.74	340486	748.18	10165	136379	40.05
MAHLIFE	EQ	09-Jun-2021	582.40	584.00	613.75	571.70	585.05	589.20	597.27	271133	1619.38	11447	132089	48.72
MAHLOG	EQ	09-Jun-2021	574.30	585.00	594.45	579.05	588.00	583.35	587.21	605840	3557.55	20877	272194	44.93
MAHSCOOTER	EQ	09-Jun-2021	3851.60	3870.90	3876.60	3702.15	3749.00	3762.70	3808.14	5877	223.80	1045	3316	56.42
MAHSEAMLES	EQ	09-Jun-2021	293.90	299.00	299.00	288.50	289.80	290.05	294.95	130329	384.40	4164	58881	45.18
MAITHANALL	EQ	09-Jun-2021	833.15	839.25	855.05	798.35	824.00	815.70	827.50	123533	1022.24	7152	37761	30.57
MAJESCO	EQ	09-Jun-2021	96.80	105.40	106.45	105.00	106.45	106.45	106.10	580859	616.27	2712	468942	80.73
MALUPAPER	EQ	09-Jun-2021	32.90	33.15	34.30	32.50	32.70	32.70	33.50	155922	52.23	1172	49726	31.89
MAN50ETF	EQ	09-Jun-2021	161.51	161.64	162.03	159.71	160.20	160.10	160.68	7708	12.39	112	3795	49.23
MANAKALUCO	BE	09-Jun-2021	19.95	20.25	20.35	19.50	19.60	19.70	19.85	102474	20.34	449	-	-
MANAKCOAT	EQ	09-Jun-2021	15.55	15.90	16.05	15.05	15.10	15.20	15.41	122301	18.84	463	70426	57.58
MANAKSIA	EQ	09-Jun-2021	64.30	65.50	67.00	65.10	66.70	66.55	66.16	313151	207.17	3172	213120	68.06
MANAKSTEEL	EQ	09-Jun-2021	25.85	26.40	27.10	25.80	26.10	26.20	26.44	99190	26.23	701	61060	61.56
MANALIPETC	BE	09-Jun-2021	84.30	83.85	83.85	80.10	81.00	80.70	81.52	708417	577.51	3612	-	-
MANAPPURAM	EQ	09-Jun-2021	166.50	167.00	167.20	161.20	162.65	162.75	164.51	4775633	7856.18	26819	1587205	33.24
MANGALAM	EQ	09-Jun-2021	131.75	132.00	134.00	130.50	130.55	130.70	132.00	92243	121.76	1710	49247	53.39
MANGCHEFER	EQ	09-Jun-2021	85.70	86.10	86.40	83.20	84.15	83.90	84.99	396740	337.18	4104	242131	61.03
MANGLMCEM	EQ	09-Jun-2021	310.60	314.85	318.65	305.20	310.00	308.00	314.12	65424	205.51	4310	34914	53.37
MANGTIMBER	EQ	09-Jun-2021	12.90	12.95	13.00	12.35	12.35	12.40	12.65	29903	3.78	69	29104	97.33
MANINDS	EQ	09-Jun-2021	112.15	113.45	116.40	105.70	109.10	108.85	112.81	838042	945.39	11039	365858	43.66
MANINFRA	EQ	09-Jun-2021	57.90	58.30	59.00	54.65	56.00	56.40	57.19	2373801	1357.66	6719	1149031	48.40
MANUGRAPH	EQ	09-Jun-2021	13.30	13.45	14.60	13.45	14.60	14.60	14.50	75190	10.90	268	49880	66.34
MANXT50	EQ	09-Jun-2021	388.96	390.67	392.00	384.01	385.49	384.78	390.24	57134	222.96	146	47832	83.72
MARALOVER	EQ	09-Jun-2021	42.10	40.55	43.80	39.55	39.65	40.20	41.86	67820	28.39	511	45392	66.93
MARATHON	EQ	09-Jun-2021	71.40	72.50	74.00	68.10	70.95	70.45	71.40	114074	81.45	1169	74236	65.08
MARICO	EQ	09-Jun-2021	488.10	488.00	494.30	484.95	488.20	487.30	489.60	1118288	5475.14	25685	488716	43.70
MARINE	EQ	09-Jun-2021	76.70	78.45	80.00	74.05	74.30	74.50	76.92	1163471	894.95	7616	388440	33.39
MARKSANS	EQ	09-Jun-2021	69.10	69.65	72.25	68.60	70.00	69.85	70.54	7134974	5033.15	27998	2659877	37.28
MARSHALL	SM	09-Jun-2021	16.00	15.20	15.20	15.20	15.20	15.20	15.20	3000	0.46	1	3000	100.00
MARUTI	EQ	09-Jun-2021	7336.75	7310.20	7339.20	7200.00	7238.55	7239.00	7253.80	443778	32190.76	54241	180247	40.62
MASFIN	EQ	09-Jun-2021	875.55	894.80	894.80	876.00	882.55	879.80	884.60	21003	185.79	1695	8040	38.28
MASKINVEST	BE	09-Jun-2021	25.80	26.00	27.05	26.00	27.05	27.05	27.02	133	0.04	5	-	-
MASTEK	EQ	09-Jun-2021	2011.65	2075.00	2100.00	2006.80	2050.05	2040.75	2064.22	445589	9197.95	32026	148123	33.24
MATRIMONY	EQ	09-Jun-2021	947.45	960.00	980.00	937.10	965.00	964.35	958.22	59252	567.76	4479	35534	59.97
MAWANASUG	EQ	09-Jun-2021	57.65	60.50	60.50	57.55	60.50	60.25	60.15	498078	299.61	1763	208410	41.84
MAXHEALTH	EQ	09-Jun-2021	245.10	246.00	252.00	239.05	249.00	246.65	244.33	1903053	4649.68	22734	893817	46.97
MAXIND	EQ	09-Jun-2021	71.85	72.05	74.00	69.90	70.95	70.60	71.79	593460	426.05	3256	327942	55.26
MAXVIL	EQ	09-Jun-2021	71.70	72.80	74.90	71.40	73.70	74.05	73.17	429825	314.49	2729	271089	63.07
MAYURUNIQ	EQ	09-Jun-2021	496.60	500.00	524.65	493.00	503.50	504.10	512.79	534541	2741.05	16978	203915	38.15
MAZDA	EQ	09-Jun-2021	682.60	694.00	698.00	656.20	670.00	662.20	682.67	34640	236.48	2455	15255	44.04
MAZDOCK	EQ	09-Jun-2021	273.85	273.40	281.90	262.80	266.80	267.35	271.96	4829735	13134.99	56522	963720	19.95
MBAPL	EQ	09-Jun-2021	103.95	112.00	112.00	104.00	105.00	104.70	106.31	9165	9.74	186	5489	59.89
MBECL	BE	09-Jun-2021	8.90	8.90	9.15	8.50	8.55	8.60	8.70	129716	11.29	174	-	-
MBLINFRA	EQ	09-Jun-2021	22.20	22.40	23.30	22.05	23.30	23.25	23.11	308299	71.25	820	238159	77.25
MC1RG	MF	09-Jun-2021	14.00	15.37	15.37	12.65	12.65	12.65	12.66	501	0.06	2	500	99.80
MCDHOLDING	EQ	09-Jun-2021	53.20	54.00	55.85	54.00	55.85	55.85	55.70	90791	50.57	393	81588	89.86
MCDOWELL-N	EQ	09-Jun-2021	639.95	642.00	647.90	628.20	633.45	632.60	639.32	2140346	13683.65	46507	924553	43.20
MCL	EQ	09-Jun-2021	85.00	85.00	88.00	84.60	84.80	85.25	86.50	54192	46.88	507	33593	61.99
MCLEODRUSS	EQ	09-Jun-2021	41.85	42.45	43.50	39.80	39.80	39.95	41.28	3667947	1514.20	8287	2373424	64.71
MCX	EQ	09-Jun-2021	1620.25	1625.00	1626.90	1565.00	1567.90	1570.85	1596.93	461230	7365.54	16164	350595	76.01
MEGASOFT	BE	09-Jun-2021	12.55	12.60	12.75	12.25	12.60	12.35	12.46	84364	10.51	257	-	-
MELSTAR	BZ	09-Jun-2021	2.35	2.45	2.45	2.40	2.40	2.40	2.41	3520	0.08	14	-	-
MENONBE	EQ	09-Jun-2021	68.35	68.35	69.90	66.15	66.95	66.70	68.19	59501	40.58	1461	37740	63.43
MEP	EQ	09-Jun-2021	24.40	24.90	26.00	24.00	24.60	24.35	25.34	1239277	314.03	2594	863781	69.70
MERCATOR	EQ	09-Jun-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	513487	7.70	105	513487	100.00
METALFORGE	BZ	09-Jun-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	7198	0.50	19	-	-
METROPOLIS	EQ	09-Jun-2021	2882.35	2855.00	2930.00	2760.00	2809.00	2818.55	2866.36	252492	7237.34	28350	74658	29.57
MFSL	EQ	09-Jun-2021	1014.40	1039.00	1050.00	981.00	998.60	997.45	1017.68	4508624	45883.32	128822	478250	10.61
MGEL	EQ	09-Jun-2021	47.10	47.60	47.95	46.75	47.60	47.00	46.96	83071	39.01	68	79601	95.82
MGL	EQ	09-Jun-2021	1185.45	1191.20	1216.10	1172.45	1182.00	1182.45	1197.24	994580	11907.48	38920	319442	32.12
MHHL	SM	09-Jun-2021	29.90	29.90	30.00	27.50	27.50	27.50	28.31	105000	29.73	34	96000	91.43
MHRIL	EQ	09-Jun-2021	262.70	262.70	266.25	246.70	251.00	250.65	255.83	857896	2194.77	17552	363081	42.32
MIDHANI	EQ	09-Jun-2021	205.20	205.20	209.90	197.30	199.00	199.05	204.62	1614447	3303.49	20887	699535	43.33
MINDACORP	EQ	09-Jun-2021	135.55	137.70	138.00	132.00	133.00	133.40	135.44	703226	952.46	8266	292461	41.59
MINDAIND	EQ	09-Jun-2021	584.40	590.00	595.00	570.40	574.75	574.90	581.97	415051	2415.48	12088	197453	47.57
MINDSPACE	RR	09-Jun-2021	281.82	281.62	287.80	281.05	287.50	287.41	282.81	1114400	3151.67	895	1054000	94.58
MINDTECK	EQ	09-Jun-2021	70.90	72.00	72.00	68.00	68.00	68.35	69.37	48809	33.86	972	30835	63.17
MINDTREE	EQ	09-Jun-2021	2441.15	2450.00	2470.00	2402.20	2426.75	2419.20	2443.19	622079	15198.58	34117	168815	27.14
MIRCELECTR	EQ	09-Jun-2021	17.60	17.70	18.30	17.10	17.40	17.35	17.84	1993988	355.65	2596	1321349	66.27
MIRZAINT	EQ	09-Jun-2021	57.65	58.70	59.40	55.00	56.15	55.85	57.69	1659612	957.46	11141	792798	47.77
MITTAL	EQ	09-Jun-2021	12.35	12.60	12.60	12.25	12.25	12.35	12.39	48235	5.98	260	39570	82.04
MKPL	SM	09-Jun-2021	79.50	79.50	79.50	79.50	79.50	79.50	79.50	2000	1.59	1	2000	100.00
MMFL	EQ	09-Jun-2021	516.05	513.10	585.00	509.00	560.00	555.45	536.03	117689	630.85	3793	81350	69.12
MMP	EQ	09-Jun-2021	104.55	107.75	108.90	99.05	102.80	102.40	106.27	109566	116.44	2257	65703	59.97
MMTC	EQ	09-Jun-2021	61.45	61.75	62.30	58.10	58.50	58.60	60.29	10527835	6347.06	30501	3100211	29.45
MODIRUBBER	BE	09-Jun-2021	75.80	76.00	76.00	74.00	75.35	74.30	75.08	3918	2.94	78	-	-
MODISNME	EQ	09-Jun-2021	63.10	63.65	73.80	62.25	68.70	69.35	69.47	1274623	885.43	10559	498921	39.14
MOHITIND	EQ	09-Jun-2021	9.45	9.90	9.90	9.90	9.90	9.90	9.90	33900	3.36	58	32401	95.58
MOHOTAIND	EQ	09-Jun-2021	8.20	8.55	8.55	7.65	8.05	7.90	8.04	166748	13.41	515	138850	83.27
MOIL	EQ	09-Jun-2021	192.75	193.90	194.90	185.60	186.50	186.85	190.58	1243699	2370.27	14263	518351	41.68
MOKSH	EQ	09-Jun-2021	79.80	80.05	80.05	79.00	79.15	79.00	79.13	12590	9.96	82	10384	82.48
MOLDTECH	EQ	09-Jun-2021	60.25	61.65	61.70	57.70	58.60	58.35	59.34	89606	53.17	1550	64377	71.84
MOLDTEKPP	E1	09-Jun-2021	357.85	349.75	358.00	349.25	350.00	352.20	352.34	340	1.20	47	206	60.59
MOLDTKPAC	EQ	09-Jun-2021	493.90	490.00	504.45	485.05	487.95	487.25	493.74	39515	195.10	2256	24215	61.28
MOLDTKPAC	W1	09-Jun-2021	332.00	325.00	327.00	325.00	327.00	327.00	325.25	61	0.20	3	61	100.00
MONTECARLO	EQ	09-Jun-2021	304.65	309.70	319.75	304.40	308.60	308.85	312.31	127819	399.19	4410	72663	56.85
MORARJEE	EQ	09-Jun-2021	18.50	19.70	19.90	18.00	18.25	18.20	18.93	82383	15.59	521	56216	68.24
MOREPENLAB	EQ	09-Jun-2021	63.90	63.90	64.70	59.30	61.60	61.25	62.43	5966959	3725.45	24611	2923321	48.99
MOTHERSUMI	EQ	09-Jun-2021	252.35	253.65	253.90	244.00	246.70	247.20	248.84	12128919	30181.94	104885	4555527	37.56
MOTILALOFS	EQ	09-Jun-2021	769.15	772.95	789.00	760.15	772.00	767.85	773.48	347594	2688.57	13757	153092	44.04
MOTOGENFIN	EQ	09-Jun-2021	20.35	20.65	21.20	19.95	21.20	21.00	20.80	35221	7.32	179	26796	76.08
MPHASIS	EQ	09-Jun-2021	1932.50	1950.00	1969.80	1911.00	1920.00	1918.25	1945.35	452593	8804.52	23660	175836	38.85
MPSLTD	EQ	09-Jun-2021	546.90	556.00	573.10	545.10	564.00	561.05	562.81	69847	393.10	4347	40825	58.45
MRF	EQ	09-Jun-2021	81349.20	81869.00	81989.00	80009.00	80194.00	80228.15	80940.38	19134	15487.13	12430	6860	35.85
MRO-TEK	EQ	09-Jun-2021	30.10	29.10	30.55	27.10	28.65	28.40	28.19	13214	3.72	170	10432	78.95
MRPL	EQ	09-Jun-2021	50.90	51.35	51.60	49.50	49.95	49.90	50.78	3418820	1736.24	13654	1572624	46.00
MSPL	BE	09-Jun-2021	11.20	11.60	11.60	10.85	10.95	10.95	11.20	153426	17.18	253	-	-
MSTCLTD	EQ	09-Jun-2021	259.45	263.00	264.90	257.60	259.25	259.05	261.65	423742	1108.73	8912	212717	50.20
MTARTECH	EQ	09-Jun-2021	1011.15	1016.00	1019.50	981.90	990.00	987.05	1002.25	183571	1839.84	12914	55509	30.24
MTEDUCARE	EQ	09-Jun-2021	8.90	8.95	9.65	8.95	9.30	9.15	9.27	1529367	141.77	1309	980011	64.08
MTNL	EQ	09-Jun-2021	21.30	21.60	21.85	20.30	20.70	20.65	21.25	3680378	781.95	7417	1762996	47.90
MUKANDLTD	BE	09-Jun-2021	118.05	118.05	119.65	116.00	117.00	117.00	117.58	78754	92.60	419	-	-
MUKANDLTD	P1	09-Jun-2021	5.85	5.40	5.90	5.40	5.90	5.90	5.72	74	0.00	9	52	70.27
MUKTAARTS	EQ	09-Jun-2021	36.55	38.35	38.35	37.20	38.35	38.20	38.27	107341	41.08	595	72364	67.42
MUNJALAU	EQ	09-Jun-2021	66.65	67.80	72.75	63.90	69.20	69.70	70.06	6746798	4726.59	33948	1593876	23.62
MUNJALSHOW	EQ	09-Jun-2021	159.60	159.95	162.40	154.05	156.40	155.45	158.19	131866	208.60	2812	71085	53.91
MURUDCERA	EQ	09-Jun-2021	26.60	27.30	28.90	26.15	26.65	26.55	27.69	984817	272.65	4536	416015	42.24
MUTHOOTCAP	EQ	09-Jun-2021	430.40	433.50	439.35	415.15	427.00	423.30	431.39	66375	286.34	4026	30241	45.56
MUTHOOTFIN	EQ	09-Jun-2021	1491.30	1493.70	1513.85	1456.10	1465.90	1469.10	1484.07	2033120	30173.00	70365	727865	35.80
N100	EQ	09-Jun-2021	993.74	998.90	998.90	990.50	991.00	991.23	992.07	29137	289.06	2753	17242	59.18
NABARD	N2	09-Jun-2021	1238.36	1239.50	1239.99	1239.10	1239.10	1239.21	1239.53	795	9.85	24	795	100.00
NACLIND	EQ	09-Jun-2021	73.75	71.45	81.10	69.65	81.10	81.10	79.10	2341455	1852.19	8418	1428286	61.00
NAGAFERT	EQ	09-Jun-2021	9.60	9.50	9.70	9.35	9.45	9.40	9.49	854917	81.13	1291	611631	71.54
NAGREEKEXP	EQ	09-Jun-2021	27.30	27.40	28.35	26.05	28.00	27.05	27.17	23467	6.38	255	15283	65.13
NAHARCAP	EQ	09-Jun-2021	136.25	138.00	140.85	135.20	136.45	136.00	137.77	21350	29.41	1171	9358	43.83
NAHARINDUS	EQ	09-Jun-2021	71.25	73.40	73.40	67.70	67.70	67.90	69.30	127572	88.40	850	89342	70.03
NAHARPOLY	EQ	09-Jun-2021	153.35	154.30	157.85	152.10	154.80	153.60	154.38	115252	177.93	2952	52835	45.84
NAHARSPING	EQ	09-Jun-2021	147.90	151.95	153.25	148.00	153.00	152.55	150.17	126138	189.42	1264	93978	74.50
NAM-INDIA	EQ	09-Jun-2021	375.85	378.20	384.15	369.00	373.20	372.75	376.95	1384607	5219.29	25269	509095	36.77
NANDANI	SM	09-Jun-2021	31.50	31.05	31.05	31.00	31.00	31.00	31.03	10000	3.10	2	5000	50.00
NATCOPHARM	EQ	09-Jun-2021	1070.70	1079.90	1104.90	1060.50	1070.00	1069.40	1085.14	1046106	11351.70	24614	538428	51.47
NATHBIOGEN	EQ	09-Jun-2021	419.25	424.00	424.00	410.00	412.90	411.30	416.83	64151	267.40	2925	40170	62.62
NATIONALUM	EQ	09-Jun-2021	72.70	72.95	73.35	69.75	70.60	70.45	71.65	21651486	15512.92	45118	8263189	38.16
NAUKRI	EQ	09-Jun-2021	4658.80	4641.00	4715.00	4536.00	4697.15	4677.35	4664.29	750841	35021.43	64352	360512	48.01
NAVINFLUOR	EQ	09-Jun-2021	3411.65	3445.00	3482.00	3330.10	3349.45	3349.65	3417.56	518466	17718.88	47743	178255	34.38
NAVKARCORP	EQ	09-Jun-2021	41.95	42.05	44.45	40.90	41.45	41.45	42.90	2624631	1125.89	9807	1137279	43.33
NAVNETEDUL	EQ	09-Jun-2021	89.05	89.30	91.40	88.00	89.05	89.25	90.08	1044415	940.85	13469	622843	59.64
NAZARA	EQ	09-Jun-2021	1658.50	1670.00	1748.00	1641.95	1693.00	1687.95	1697.91	685973	11647.23	28192	317466	46.28
NBCC	EQ	09-Jun-2021	49.40	49.75	49.85	47.40	47.80	47.65	48.67	13072125	6362.30	33359	5919119	45.28
NBIFIN	EQ	09-Jun-2021	2268.45	2350.00	2350.00	2253.50	2257.00	2264.55	2274.70	339	7.71	92	211	62.24
NBVENTURES	EQ	09-Jun-2021	93.85	94.55	95.50	91.50	92.00	92.00	93.57	584057	546.50	6120	330912	56.66
NCC	EQ	09-Jun-2021	81.90	82.00	83.20	80.75	81.80	81.45	82.18	4326308	3555.30	24061	2302452	53.22
NCLIND	EQ	09-Jun-2021	210.00	211.00	214.65	204.45	209.40	207.60	210.62	461857	972.75	7302	206738	44.76
NCPSESDL24	EQ	09-Jun-2021	105.10	105.11	105.16	105.07	105.07	105.08	105.08	1006	1.06	9	1002	99.60
NDGL	EQ	09-Jun-2021	1101.70	1152.00	1152.55	1040.55	1110.00	1101.70	1112.18	487	5.42	118	264	54.21
NDL	BE	09-Jun-2021	48.00	46.90	49.75	46.90	47.80	47.50	48.19	34735	16.74	176	-	-
NDRAUTO	EQ	09-Jun-2021	219.15	219.95	221.60	212.10	214.10	214.85	216.71	8976	19.45	368	5130	57.15
NDTV	EQ	09-Jun-2021	69.35	70.45	72.05	69.05	69.45	69.45	70.41	56897	40.06	725	36141	63.52
NECCLTD	EQ	09-Jun-2021	12.70	13.40	13.40	12.35	12.40	12.45	12.83	268453	34.43	683	192050	71.54
NECLIFE	EQ	09-Jun-2021	36.75	36.95	39.70	36.05	37.20	37.15	38.03	4412537	1678.27	14976	1887918	42.79
NELCAST	EQ	09-Jun-2021	76.15	77.00	77.60	73.45	75.60	74.95	75.53	224473	169.53	3964	117217	52.22
NELCO	EQ	09-Jun-2021	242.05	243.20	246.85	232.05	233.00	233.90	238.67	185156	441.91	5413	90423	48.84
NEOGEN	EQ	09-Jun-2021	898.10	905.95	905.95	870.80	873.00	873.20	883.91	94210	832.73	6626	53139	56.40
NESCO	EQ	09-Jun-2021	567.65	570.50	575.00	546.70	549.95	552.25	559.36	79559	445.02	5419	40298	50.65
NESTLEIND	EQ	09-Jun-2021	17482.60	17460.00	17625.60	17440.00	17515.15	17557.15	17519.25	41878	7336.71	11693	21108	50.40
NETF	EQ	09-Jun-2021	193.28	194.26	194.26	194.26	194.26	194.26	194.26	357	0.69	34	357	100.00
NETFCONSUM	EQ	09-Jun-2021	67.40	67.98	67.98	67.00	67.40	67.12	67.25	10979	7.38	132	9851	89.73
NETFDIVOPP	EQ	09-Jun-2021	39.54	39.54	40.00	39.01	39.50	39.89	39.85	1111	0.44	86	1074	96.67
NETFGILT5Y	EQ	09-Jun-2021	48.47	48.53	48.53	48.48	48.48	48.48	48.51	3	0.00	2	2	66.67
NETFIT	EQ	09-Jun-2021	28.01	28.90	28.90	27.73	27.86	27.84	28.04	1066800	299.12	2611	628354	58.90
NETFLTGILT	EQ	09-Jun-2021	22.53	22.58	22.63	22.53	22.61	22.60	22.55	12773	2.88	108	11792	92.32
NETFMID150	EQ	09-Jun-2021	102.86	104.98	106.72	100.50	102.25	101.90	103.57	334954	346.91	1365	241396	72.07
NETFNIF100	EQ	09-Jun-2021	164.62	166.86	166.86	163.52	163.80	163.72	164.56	1643	2.70	89	1187	72.25
NETFNV20	EQ	09-Jun-2021	86.25	87.00	87.20	85.25	86.28	86.27	86.11	4046	3.48	122	2781	68.73
NETFSDL26	EQ	09-Jun-2021	103.46	103.55	103.60	103.55	103.55	103.55	103.56	27	0.03	4	21	77.78
NETWORK18	EQ	09-Jun-2021	46.30	46.30	47.50	44.05	44.50	44.60	45.80	3907272	1789.66	9764	1896150	48.53
NEULANDLAB	BE	09-Jun-2021	2141.15	2107.00	2179.00	2052.00	2080.00	2064.25	2100.29	32974	692.55	1863	-	-
NEWGEN	EQ	09-Jun-2021	445.40	447.90	453.90	424.00	427.00	436.05	444.80	229412	1020.41	14982	153723	67.01
NEXTMEDIA	EQ	09-Jun-2021	6.55	6.80	6.85	6.25	6.35	6.25	6.50	72602	4.72	205	54974	75.72
NFL	EQ	09-Jun-2021	69.20	70.00	73.25	69.10	71.10	71.15	71.55	12364979	8846.65	49323	3013224	24.37
NH	EQ	09-Jun-2021	482.25	484.70	487.90	467.70	478.00	477.30	478.50	365752	1750.12	9027	149527	40.88
NHAI	N1	09-Jun-2021	1082.65	1081.01	1082.02	1081.01	1082.01	1082.01	1081.99	8253	89.30	19	5283	64.01
NHAI	N2	09-Jun-2021	1280.00	1280.00	1281.00	1280.00	1281.00	1281.00	1280.09	550	7.04	4	550	100.00
NHAI	N6	09-Jun-2021	1298.26	1291.00	1296.00	1291.00	1293.60	1294.34	1293.28	1128	14.59	33	793	70.30
NHAI	N9	09-Jun-2021	1237.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
NHAI	NA	09-Jun-2021	1242.04	1240.00	1244.00	1240.00	1240.00	1240.00	1241.22	2803	34.79	20	2288	81.63
NHAI	NC	09-Jun-2021	1161.00	1160.00	1160.00	1156.11	1156.11	1156.11	1156.70	66	0.76	2	66	100.00
NHAI	NE	09-Jun-2021	1276.00	1273.00	1284.00	1268.10	1278.00	1278.03	1276.82	2479	31.65	75	1884	76.00
NHBTF2014	N6	09-Jun-2021	7280.00	7251.00	7280.00	7251.00	7280.00	7279.99	7279.85	202	14.71	7	201	99.50
NHBTF2023	N6	09-Jun-2021	6510.00	6515.00	6515.10	6515.00	6515.00	6515.00	6515.01	18	1.17	4	18	100.00
NHPC	EQ	09-Jun-2021	26.90	27.20	27.50	26.45	26.60	26.55	26.97	20204443	5449.82	18304	6675993	33.04
NHPC	N4	09-Jun-2021	1132.00	1135.00	1135.00	1132.00	1132.00	1132.00	1132.10	150	1.70	3	150	100.00
NIACL	EQ	09-Jun-2021	174.45	174.00	179.00	166.60	167.10	167.75	173.33	1546970	2681.30	18822	509636	32.94
NIBL	BE	09-Jun-2021	22.15	22.70	23.25	22.00	22.50	22.15	22.78	18994	4.33	110	-	-
NIFTYBEES	EQ	09-Jun-2021	168.57	174.40	174.40	159.30	167.65	167.59	168.23	1198930	2016.97	17778	626115	52.22
NIITLTD	EQ	09-Jun-2021	287.60	286.75	307.40	262.80	268.40	267.60	287.66	12206228	35111.87	170628	1940289	15.90
NILAINFRA	EQ	09-Jun-2021	6.05	6.20	6.25	5.55	5.85	5.85	5.90	629545	37.17	816	475877	75.59
NILASPACES	EQ	09-Jun-2021	1.95	2.05	2.10	1.90	1.95	1.90	1.98	2472034	48.93	785	1153890	46.68
NILKAMAL	EQ	09-Jun-2021	2324.90	2340.00	2340.00	2270.70	2275.00	2276.00	2303.13	18958	436.63	2831	8199	43.25
NIPPOBATRY	EQ	09-Jun-2021	965.25	979.45	1059.45	964.05	1000.00	994.40	1025.93	53440	548.26	5063	15570	29.14
NIRAJ	EQ	09-Jun-2021	43.05	42.60	43.00	41.55	42.85	42.55	42.56	8859	3.77	187	6821	77.00
NITCO	EQ	09-Jun-2021	28.75	29.20	31.45	26.60	28.80	28.70	30.01	657380	197.29	2558	441431	67.15
NITINFIRE	BZ	09-Jun-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	127736	1.41	66	-	-
NITINSPIN	EQ	09-Jun-2021	119.85	120.85	129.90	119.00	121.00	120.90	125.94	1467163	1847.76	12228	624293	42.55
NITIRAJ	EQ	09-Jun-2021	53.90	56.50	56.50	53.90	53.90	53.90	54.90	6138	3.37	89	3670	59.79
NKIND	BE	09-Jun-2021	24.65	24.65	25.85	24.65	24.70	24.70	25.34	359	0.09	5	-	-
NLCINDIA	EQ	09-Jun-2021	64.25	64.60	66.90	62.55	63.25	63.30	65.06	11049413	7188.65	36134	3063822	27.73
NMDC	EQ	09-Jun-2021	178.20	179.50	182.60	176.40	179.00	179.40	180.12	17864976	32178.18	75899	3928890	21.99
NOCIL	EQ	09-Jun-2021	207.10	207.60	209.50	201.00	203.70	203.60	206.22	1000036	2062.25	13513	439546	43.95
NOIDATOLL	EQ	09-Jun-2021	6.60	7.10	7.25	6.85	7.25	7.25	7.21	914878	65.94	1024	627471	68.59
NOVARTIND	EQ	09-Jun-2021	664.80	669.00	673.00	654.85	659.00	657.65	665.78	17990	119.77	1425	9816	54.56
NPBET	EQ	09-Jun-2021	182.55	186.50	186.50	180.10	183.00	181.61	182.07	337	0.61	54	217	64.39
NRAIL	EQ	09-Jun-2021	224.00	228.55	230.50	218.10	225.50	220.40	224.59	52888	118.78	2488	22745	43.01
NRBBEARING	EQ	09-Jun-2021	132.30	133.00	138.20	128.15	128.80	128.85	133.67	1457490	1948.18	19610	726891	49.87
NSIL	EQ	09-Jun-2021	1740.90	1730.85	1739.95	1701.00	1705.00	1706.15	1717.73	445	7.64	189	329	73.93
NTPC	EQ	09-Jun-2021	116.20	116.50	121.00	115.80	118.00	118.10	118.86	49807823	59203.01	176140	16933157	34.00
NTPC	N1	09-Jun-2021	1174.80	1174.80	1175.00	1174.80	1174.90	1174.90	1174.92	110	1.29	4	110	100.00
NTPC	N4	09-Jun-2021	1138.30	1143.00	1143.00	1142.00	1143.00	1143.00	1142.67	60	0.69	4	60	100.00
NTPC	N5	09-Jun-2021	1301.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	40	0.52	1	40	100.00
NTPC	N6	09-Jun-2021	1440.00	1435.10	1439.86	1433.00	1433.26	1434.23	1434.09	2198	31.52	38	1704	77.53
NTPC	N7	09-Jun-2021	13.78	13.70	13.78	13.70	13.74	13.73	13.75	11693194	1607.80	139	11691869	99.99
NTPC	ND	09-Jun-2021	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
NUCLEUS	EQ	09-Jun-2021	559.20	564.40	574.00	555.10	559.70	559.30	565.54	95723	541.35	4682	45494	47.53
NURECA	EQ	09-Jun-2021	1503.90	1510.85	1535.00	1462.05	1502.50	1500.10	1507.33	16315	245.92	1599	8528	52.27
NXTDIGITAL	EQ	09-Jun-2021	499.20	508.95	508.95	495.00	497.65	496.75	499.33	14359	71.70	918	9544	66.47
OAL	EQ	09-Jun-2021	790.60	799.80	800.00	780.00	780.90	782.55	791.77	14350	113.62	2109	8789	61.25
OBEROIRLTY	EQ	09-Jun-2021	650.05	654.70	654.70	621.40	641.00	640.80	642.89	556855	3579.99	18848	271703	48.79
OCCL	EQ	09-Jun-2021	1104.90	1110.00	1150.00	1100.00	1107.00	1108.15	1122.78	24688	277.19	2858	15538	62.94
OFSS	EQ	09-Jun-2021	3574.95	3594.00	3594.00	3489.00	3509.95	3502.60	3526.45	75148	2650.06	7540	43736	58.20
OIL	EQ	09-Jun-2021	141.60	142.60	144.60	140.40	141.40	141.20	142.98	1191579	1703.71	14253	474300	39.80
OLECTRA	EQ	09-Jun-2021	189.30	191.00	202.90	184.30	189.30	189.05	194.57	1053250	2049.27	18813	487901	46.32
OMAXAUTO	EQ	09-Jun-2021	48.20	49.10	49.40	46.40	47.45	46.90	48.01	56239	27.00	807	28753	51.13
OMAXE	EQ	09-Jun-2021	81.90	82.15	82.85	80.50	80.90	81.15	81.82	52017	42.56	709	35977	69.16
OMINFRAL	EQ	09-Jun-2021	27.30	27.50	27.85	25.10	25.80	26.00	26.47	385551	102.04	1339	246904	64.04
ONELIFECAP	EQ	09-Jun-2021	10.00	10.50	10.50	10.00	10.45	10.45	10.32	19298	1.99	163	15522	80.43
ONEPOINT	BE	09-Jun-2021	18.70	19.25	19.60	18.30	19.60	19.55	19.47	164449	32.02	168	-	-
ONGC	EQ	09-Jun-2021	124.80	127.00	128.00	123.05	124.45	124.05	125.70	29718157	37354.50	114983	7377308	24.82
ONMOBILE	EQ	09-Jun-2021	121.45	122.40	122.90	117.50	119.15	118.90	120.40	692805	834.16	9286	380959	54.99
ONWARDTEC	BE	09-Jun-2021	187.00	187.05	192.25	185.30	191.00	187.80	188.71	94921	179.12	1135	-	-
OPTIEMUS	BE	09-Jun-2021	128.65	132.50	134.00	123.25	129.95	128.65	129.40	17901	23.16	384	-	-
OPTOCIRCUI	BE	09-Jun-2021	4.75	4.75	4.75	4.55	4.60	4.60	4.65	479508	22.28	618	-	-
ORBTEXP	EQ	09-Jun-2021	70.10	70.10	71.20	68.30	68.85	68.55	69.61	14235	9.91	362	8193	57.56
ORCHPHARMA	EQ	09-Jun-2021	1390.95	1414.00	1415.00	1387.00	1390.10	1391.95	1404.29	2836	39.83	486	1914	67.49
ORICONENT	EQ	09-Jun-2021	26.00	26.30	26.65	25.40	25.70	25.60	25.92	144293	37.41	739	68648	47.58
ORIENTABRA	EQ	09-Jun-2021	27.00	27.30	27.75	26.10	26.10	26.40	26.85	281891	75.69	1589	159645	56.63
ORIENTALTL	EQ	09-Jun-2021	9.75	10.10	10.10	9.10	9.55	9.45	9.58	173675	16.63	473	130335	75.05
ORIENTBELL	EQ	09-Jun-2021	308.95	313.00	313.00	294.05	299.05	299.70	301.71	42568	128.43	1669	25320	59.48
ORIENTCEM	EQ	09-Jun-2021	139.85	140.45	141.85	131.10	133.30	134.20	137.10	665580	912.54	9047	415889	62.49
ORIENTELEC	EQ	09-Jun-2021	304.20	304.00	307.25	300.90	302.50	301.55	303.68	523436	1589.56	8695	386345	73.81
ORIENTHOT	EQ	09-Jun-2021	41.10	41.90	41.95	39.40	40.10	39.80	40.50	346299	140.25	2574	233166	67.33
ORIENTLTD	EQ	09-Jun-2021	111.80	118.90	122.90	105.00	109.00	109.70	116.58	147987	172.52	5203	62441	42.19
ORIENTPPR	EQ	09-Jun-2021	27.75	27.75	29.20	27.50	27.85	27.75	28.52	4437842	1265.53	8350	1637833	36.91
ORIENTREF	EQ	09-Jun-2021	316.60	318.40	319.75	306.00	311.90	310.75	311.62	167379	521.58	6821	72777	43.48
ORISSAMINE	EQ	09-Jun-2021	3290.00	3325.00	3348.00	3131.60	3170.00	3169.45	3246.85	46334	1504.40	6315	23173	50.01
ORTEL	BZ	09-Jun-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.35	35990	0.48	23	-	-
ORTINLAB	EQ	09-Jun-2021	29.55	29.60	31.00	28.20	28.40	28.60	29.68	91821	27.26	658	60737	66.15
OSIAHYPER	SM	09-Jun-2021	180.00	161.00	179.95	161.00	171.00	171.00	170.65	1200	2.05	3	800	66.67
OSWALAGRO	EQ	09-Jun-2021	12.45	12.65	13.65	12.50	12.85	12.85	13.26	1332957	176.79	2296	548991	41.19
OSWALSEEDS	SM	09-Jun-2021	43.95	45.90	45.90	45.90	45.90	45.90	45.90	4000	1.84	1	4000	100.00
PAEL	BZ	09-Jun-2021	7.90	7.90	8.25	7.80	7.90	7.90	8.02	5903	0.47	30	-	-
PAGEIND	EQ	09-Jun-2021	30970.45	31000.00	31049.95	30101.00	30185.00	30178.90	30492.51	23350	7120.00	9160	10136	43.41
PAISALO	EQ	09-Jun-2021	616.15	620.00	625.00	607.00	609.00	613.95	614.28	53077	326.04	1938	21992	41.43
PALASHSECU	EQ	09-Jun-2021	79.45	85.40	87.35	82.00	87.35	86.70	86.21	47183	40.68	448	27224	57.70
PALREDTEC	EQ	09-Jun-2021	163.65	168.00	170.00	148.95	150.00	152.25	158.24	37001	58.55	1508	25038	67.67
PANACEABIO	EQ	09-Jun-2021	382.50	386.20	386.20	366.50	367.05	368.15	374.21	526767	1971.20	13367	275933	52.38
PANACHE	EQ	09-Jun-2021	62.45	65.00	70.50	62.50	63.05	63.90	67.40	380219	256.26	3556	141787	37.29
PANAMAPET	EQ	09-Jun-2021	209.15	212.00	218.80	208.45	210.05	209.80	213.93	359086	768.21	8028	166435	46.35
PAR	SM	09-Jun-2021	69.55	71.95	73.00	70.00	73.00	73.00	72.16	64000	46.18	16	32000	50.00
PARACABLES	EQ	09-Jun-2021	13.85	13.70	14.20	13.00	13.40	13.30	13.79	1343307	185.28	3904	715834	53.29
PARAGMILK	EQ	09-Jun-2021	140.85	141.95	146.40	136.70	138.55	138.90	142.72	1426232	2035.46	11260	479047	33.59
PARSVNATH	EQ	09-Jun-2021	13.35	13.95	14.00	13.50	14.00	14.00	13.96	434694	60.69	639	327346	75.30
PARTYCRUS	SM	09-Jun-2021	21.00	21.50	21.50	21.00	21.00	21.00	21.13	8000	1.69	4	6000	75.00
PATELENG	EQ	09-Jun-2021	15.55	15.70	16.20	14.95	15.15	15.05	15.64	3355579	524.72	3886	2098201	62.53
PATINTLOG	EQ	09-Jun-2021	25.60	26.10	26.85	25.50	26.20	26.00	26.49	403453	106.88	1541	236812	58.70
PATSPINLTD	BE	09-Jun-2021	6.55	6.85	6.85	6.85	6.85	6.85	6.85	20717	1.42	72	-	-
PAVNAIND	SM	09-Jun-2021	167.00	167.00	172.00	167.00	167.00	167.00	168.25	3200	5.38	4	2400	75.00
PBAINFRA	EQ	09-Jun-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	6107	0.63	18	6106	99.98
PCJEWELLER	EQ	09-Jun-2021	27.70	27.90	28.20	26.95	27.15	27.10	27.58	3681379	1015.51	7695	1539031	41.81
PDMJEPAPER	EQ	09-Jun-2021	30.90	31.40	33.65	31.20	32.10	32.05	32.66	609298	199.01	3113	345334	56.68
PDSMFL	EQ	09-Jun-2021	988.80	992.20	1020.00	940.00	960.00	953.30	972.49	8099	78.76	777	5816	71.81
PEARLPOLY	EQ	09-Jun-2021	19.00	18.90	19.60	18.25	18.60	18.85	19.07	49897	9.51	254	38011	76.18
PEL	EQ	09-Jun-2021	2166.70	2160.00	2199.20	2111.00	2123.00	2128.45	2147.38	2788675	59883.44	124170	279285	10.01
PENIND	EQ	09-Jun-2021	27.40	27.90	29.50	26.75	27.50	27.05	28.26	6013961	1699.81	12619	3252960	54.09
PENINLAND	BE	09-Jun-2021	9.25	9.60	9.70	8.80	9.70	9.70	9.41	904007	85.11	859	-	-
PERSISTENT	EQ	09-Jun-2021	2513.00	2550.00	2555.00	2460.80	2495.10	2488.10	2518.91	98436	2479.51	16814	48102	48.87
PETRONET	EQ	09-Jun-2021	248.15	241.00	246.40	227.00	228.85	228.30	234.79	28828584	67687.44	216963	14526282	50.39
PFC	EQ	09-Jun-2021	124.75	125.15	133.00	124.50	129.50	129.40	128.97	24567695	31684.52	99920	5399803	21.98
PFC	N3	09-Jun-2021	1369.90	1343.50	1347.00	1343.50	1347.00	1347.00	1345.25	2	0.03	2	1	50.00
PFC	N4	09-Jun-2021	1078.01	1078.01	1078.01	1077.75	1077.95	1077.95	1077.87	1197	12.90	5	1197	100.00
PFC	N5	09-Jun-2021	1255.50	1253.90	1255.00	1244.00	1250.00	1248.37	1251.88	337	4.22	8	300	89.02
PFC	N8	09-Jun-2021	1450.90	1452.99	1453.00	1452.00	1452.00	1452.00	1452.02	616	8.94	13	603	97.89
PFIZER	EQ	09-Jun-2021	5424.85	5450.00	5525.00	5354.95	5388.00	5383.20	5450.95	174002	9484.75	18658	45676	26.25
PFOCUS	BE	09-Jun-2021	62.20	62.45	63.30	61.25	62.55	62.15	62.40	30703	19.16	153	-	-
PFS	EQ	09-Jun-2021	21.05	21.10	22.30	20.15	20.55	20.45	21.23	5870513	1246.44	9706	1862774	31.73
PGEL	EQ	09-Jun-2021	468.50	470.00	479.90	445.10	445.10	445.10	453.14	69571	315.26	2414	48484	69.69
PGHH	EQ	09-Jun-2021	13003.65	13073.00	13150.00	12971.75	13116.60	13071.85	13079.25	4322	565.29	1878	2233	51.67
PGHL	EQ	09-Jun-2021	5829.60	5839.70	5875.00	5801.00	5805.00	5806.20	5827.09	7407	431.61	2387	4172	56.33
PGIL	EQ	09-Jun-2021	212.70	214.00	216.95	212.50	214.00	213.60	214.03	5174	11.07	111	4402	85.08
PGINVIT	IV	09-Jun-2021	113.49	113.50	115.20	113.00	114.17	114.17	114.32	2780900	3178.99	1270	2705200	97.28
PHILIPCARB	EQ	09-Jun-2021	239.50	239.50	241.40	226.50	231.55	231.20	234.47	1580044	3704.68	25152	674599	42.69
PHOENIXLTD	EQ	09-Jun-2021	868.00	868.00	869.90	831.00	843.25	840.70	852.94	99015	844.54	7549	54208	54.75
PIDILITIND	EQ	09-Jun-2021	2074.75	2082.00	2095.00	2070.05	2075.00	2076.05	2084.17	377441	7866.51	26599	196714	52.12
PIIND	EQ	09-Jun-2021	2821.90	2850.00	2850.00	2752.10	2810.00	2812.15	2809.49	320196	8995.88	36465	143458	44.80
PILANIINVS	EQ	09-Jun-2021	2075.50	2115.55	2175.00	1961.05	1995.00	1982.55	2045.54	65512	1340.07	9711	33289	50.81
PILITA	EQ	09-Jun-2021	10.80	10.85	11.90	10.65	11.15	11.00	11.03	14265113	1573.00	9459	4552875	31.92
PIONDIST	EQ	09-Jun-2021	129.25	131.10	131.10	125.95	126.05	126.30	128.29	45569	58.46	631	29575	64.90
PIONEEREMB	EQ	09-Jun-2021	57.35	58.30	58.30	54.60	55.55	54.95	56.14	276161	155.04	2175	161720	58.56
PITTIENG	EQ	09-Jun-2021	109.80	109.85	112.50	102.30	105.50	104.90	108.90	943586	1027.53	11999	502286	53.23
PKTEA	BE	09-Jun-2021	222.00	228.95	228.95	210.90	225.70	224.75	216.41	2192	4.74	78	-	-
PLASTIBLEN	EQ	09-Jun-2021	248.00	250.10	251.95	240.00	244.00	242.70	247.28	43711	108.09	1706	29069	66.50
PNB	EQ	09-Jun-2021	41.45	41.55	42.35	40.05	40.65	40.60	41.42	149730470	62022.09	155733	40798956	27.25
PNBGILTS	EQ	09-Jun-2021	81.60	82.15	83.30	78.10	78.50	78.65	80.49	1559960	1255.65	11097	660504	42.34
PNBHOUSING	EQ	09-Jun-2021	852.95	849.00	872.95	810.35	810.35	810.70	827.50	1072574	8875.59	27987	605749	56.48
PNC	BE	09-Jun-2021	42.85	43.00	43.50	40.80	41.95	41.25	41.66	31088	12.95	309	-	-
PNCINFRA	EQ	09-Jun-2021	259.70	260.90	263.00	250.55	253.75	253.15	256.87	371866	955.23	11771	137464	36.97
PODDARHOUS	EQ	09-Jun-2021	182.10	182.10	191.00	177.05	182.00	180.55	185.95	24086	44.79	687	13944	57.89
PODDARMENT	EQ	09-Jun-2021	232.20	235.00	243.00	230.00	232.95	231.05	238.17	44220	105.32	2077	21385	48.36
POKARNA	EQ	09-Jun-2021	374.45	377.40	377.40	350.00	362.40	361.20	363.56	175559	638.27	7216	106597	60.72
POLYCAB	EQ	09-Jun-2021	1742.10	1753.70	1764.00	1735.00	1750.00	1746.75	1749.36	296556	5187.84	17418	147429	49.71
POLYMED	EQ	09-Jun-2021	995.95	996.50	1002.90	965.40	983.85	977.05	983.90	116151	1142.81	9138	53670	46.21
POLYPLEX	EQ	09-Jun-2021	1209.75	1219.00	1370.75	1210.00	1338.95	1329.60	1312.70	1647602	21627.99	72694	295384	17.93
PONNIERODE	EQ	09-Jun-2021	225.90	225.90	233.50	217.80	218.50	222.30	224.90	81071	182.33	2832	38192	47.11
POWERGRID	EQ	09-Jun-2021	234.05	236.00	245.50	233.80	243.25	242.10	241.13	22424506	54072.41	148856	3880836	17.31
POWERINDIA	EQ	09-Jun-2021	1873.25	1897.95	1917.95	1830.00	1840.00	1845.65	1872.89	28874	540.78	3370	12287	42.55
POWERMECH	EQ	09-Jun-2021	688.00	693.00	720.00	675.25	677.40	679.75	697.13	155504	1084.07	7439	60407	38.85
PPAP	EQ	09-Jun-2021	210.40	209.00	215.70	206.65	209.00	208.90	211.93	76500	162.12	2910	36695	47.97
PPL	EQ	09-Jun-2021	175.05	176.90	180.40	170.00	173.00	171.85	175.36	274184	480.81	7422	135061	49.26
PRAENG	EQ	09-Jun-2021	12.00	12.05	12.10	11.20	11.50	11.55	11.64	425975	49.59	808	289981	68.07
PRAJIND	BE	09-Jun-2021	398.40	394.15	403.60	382.50	388.90	386.55	392.27	1123634	4407.73	19926	-	-
PRAKASH	EQ	09-Jun-2021	78.40	78.50	80.90	76.00	76.80	76.45	78.25	1900430	1487.11	12100	1084877	57.09
PRAKASHSTL	BE	09-Jun-2021	1.00	1.05	1.05	1.00	1.05	1.00	1.04	442683	4.61	206	-	-
PRAXIS	EQ	09-Jun-2021	46.45	46.00	47.15	44.15	44.15	44.50	45.20	19354	8.75	361	13027	67.31
PRECAM	EQ	09-Jun-2021	57.60	58.20	61.90	55.75	58.20	57.65	59.01	1026219	605.52	9360	514821	50.17
PRECOT	EQ	09-Jun-2021	169.00	175.00	177.45	169.00	175.00	173.85	175.44	47704	83.69	313	42546	89.19
PRECWIRE	EQ	09-Jun-2021	208.05	211.60	211.60	203.00	209.00	208.25	208.05	46461	96.66	1359	29305	63.07
PREMEXPLN	EQ	09-Jun-2021	145.00	146.45	148.25	144.00	144.95	144.95	146.15	12363	18.07	475	8540	69.08
PREMIER	BE	09-Jun-2021	3.50	3.35	3.65	3.35	3.35	3.35	3.49	13742	0.48	47	-	-
PREMIERPOL	EQ	09-Jun-2021	49.85	50.90	52.00	50.00	50.00	50.20	50.78	49060	24.91	862	31120	63.43
PRESSMN	EQ	09-Jun-2021	26.35	26.35	28.20	26.35	26.90	26.80	27.18	402505	109.41	2253	242928	60.35
PRESTIGE	EQ	09-Jun-2021	291.55	310.00	317.00	280.35	286.05	288.05	304.03	5856541	17805.87	91679	1396262	23.84
PRICOLLTD	EQ	09-Jun-2021	93.10	93.70	94.55	87.95	89.05	88.55	91.56	2338873	2141.44	15069	1126621	48.17
PRIMESECU	EQ	09-Jun-2021	56.05	56.65	58.50	55.35	58.00	57.95	57.36	119019	68.27	848	77008	64.70
PRINCEPIPE	EQ	09-Jun-2021	713.30	711.80	718.45	700.60	702.85	703.35	709.63	248821	1765.71	13950	154211	61.98
PRIVISCL	EQ	09-Jun-2021	1047.40	1064.70	1083.70	1026.95	1030.00	1037.55	1061.84	40158	426.42	3706	24647	61.38
PROINDIA	EQ	09-Jun-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	138	0.00	5	138	100.00
PROLIFE	SM	09-Jun-2021	98.00	102.65	102.65	101.00	101.00	101.00	101.61	12000	12.19	4	6000	50.00
PROZONINTU	BE	09-Jun-2021	46.45	48.75	48.75	48.75	48.75	48.75	48.75	837704	408.38	4193	-	-
PRSMJOHNSN	EQ	09-Jun-2021	134.90	134.60	135.90	131.00	133.80	132.45	133.31	209272	278.98	3162	145327	69.44
PSB	EQ	09-Jun-2021	20.55	20.65	20.70	20.05	20.15	20.15	20.42	831037	169.67	2136	538550	64.80
PSPPROJECT	EQ	09-Jun-2021	427.55	427.55	440.00	422.05	426.00	423.65	434.19	157437	683.58	4669	60732	38.58
PSUBNKBEES	EQ	09-Jun-2021	26.89	26.90	27.45	26.36	26.60	26.54	27.03	1381838	373.45	2791	838703	60.69
PTC	EQ	09-Jun-2021	93.15	93.75	99.00	93.55	96.10	96.20	96.86	5129297	4968.29	27906	2332973	45.48
PTL	EQ	09-Jun-2021	46.05	46.40	47.90	45.55	46.00	46.00	46.50	217281	101.04	1990	137072	63.09
PULZ	SM	09-Jun-2021	19.95	20.90	20.90	19.00	19.00	19.00	19.95	8000	1.60	2	4000	50.00
PUNJABCHEM	EQ	09-Jun-2021	1232.95	1250.00	1299.00	1235.05	1260.00	1255.75	1275.37	72983	930.81	3780	49353	67.62
PUNJLLOYD	BZ	09-Jun-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	180789	4.34	136	-	-
PURVA	EQ	09-Jun-2021	87.85	88.30	91.00	84.05	85.35	85.10	87.32	562095	490.80	6072	272096	48.41
PVR	EQ	09-Jun-2021	1436.65	1445.00	1462.00	1422.55	1431.50	1432.60	1445.57	888674	12846.37	37763	239920	27.00
QGOLDHALF	EQ	09-Jun-2021	2110.00	2110.00	2113.00	2105.00	2110.00	2109.90	2110.15	1032	21.78	56	1010	97.87
QNIFTY	EQ	09-Jun-2021	1632.00	1636.00	1636.00	1618.95	1620.00	1619.50	1623.68	15	0.24	12	11	73.33
QUESS	EQ	09-Jun-2021	759.95	765.90	790.00	751.25	768.10	769.15	778.48	542237	4221.22	18725	394293	72.72
QUICKHEAL	EQ	09-Jun-2021	236.95	237.70	245.00	236.55	238.00	237.55	241.34	1412735	3409.46	19435	430133	30.45
RADAAN	EQ	09-Jun-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.11	446072	4.95	489	287116	64.37
RADICO	EQ	09-Jun-2021	708.40	709.00	712.70	673.05	689.90	682.85	692.42	616604	4269.51	22448	217425	35.26
RADIOCITY	EQ	09-Jun-2021	25.20	25.25	25.60	24.20	24.25	24.35	24.75	1836234	454.48	2448	1324998	72.16
RAILTEL	EQ	09-Jun-2021	138.30	139.20	158.30	137.55	157.40	153.00	149.64	26415842	39528.57	158635	6535755	24.74
RAIN	EQ	09-Jun-2021	185.90	187.00	192.80	178.25	180.15	179.70	186.34	6353022	11837.92	48667	2223223	34.99
RAJESHEXPO	EQ	09-Jun-2021	556.65	561.00	566.35	546.50	550.10	547.25	558.80	240567	1344.30	11582	83922	34.89
RAJMET	EQ	09-Jun-2021	113.20	112.00	118.40	112.00	118.40	118.40	115.71	4481	5.19	111	2322	51.82
RAJRATAN	EQ	09-Jun-2021	1102.10	1118.00	1133.00	1095.00	1095.15	1097.30	1111.78	13999	155.64	1952	8092	57.80
RAJRAYON	BZ	09-Jun-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.30	4545988	13.53	468	-	-
RAJSREESUG	EQ	09-Jun-2021	25.50	26.75	26.75	25.10	26.00	25.75	26.35	247686	65.26	1121	150150	60.62
RAJTV	EQ	09-Jun-2021	39.90	39.95	40.50	38.60	39.00	39.05	39.49	9253	3.65	229	5915	63.93
RALLIS	EQ	09-Jun-2021	329.75	329.65	352.60	328.20	340.60	339.30	341.20	5073137	17309.36	70137	1319983	26.02
RAMANEWS	EQ	09-Jun-2021	18.30	18.35	19.60	18.05	18.25	18.30	18.83	852385	160.55	2733	373519	43.82
RAMASTEEL	EQ	09-Jun-2021	77.95	79.85	80.55	73.50	77.55	76.90	76.25	60718	46.30	3491	46725	76.95
RAMCOCEM	EQ	09-Jun-2021	997.40	1002.60	1006.80	969.50	976.50	973.35	991.23	567296	5623.22	23235	260033	45.84
RAMCOIND	EQ	09-Jun-2021	269.80	271.60	273.85	267.15	268.00	268.20	270.45	107827	291.62	4523	67918	62.99
RAMCOSYS	EQ	09-Jun-2021	552.65	555.00	559.80	540.00	542.00	541.80	549.37	101380	556.95	4922	41374	40.81
RAMKY	EQ	09-Jun-2021	106.35	116.90	116.95	108.15	116.95	116.95	116.02	591799	686.63	2031	337727	57.07
RAMSARUP	BZ	09-Jun-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	26678	0.33	13	-	-
RANASUG	EQ	09-Jun-2021	19.05	19.70	20.00	18.25	19.10	18.90	19.39	6355664	1232.43	9315	3477987	54.72
RANEENGINE	EQ	09-Jun-2021	316.05	315.15	326.75	304.00	306.35	306.10	312.37	18870	58.94	1855	8172	43.31
RANEHOLDIN	EQ	09-Jun-2021	673.25	676.00	696.00	655.15	666.00	662.70	683.30	173412	1184.93	8563	88439	51.00
RATNAMANI	EQ	09-Jun-2021	2015.80	2017.00	2036.75	1943.55	1950.00	1973.60	2012.12	22985	462.49	3230	11252	48.95
RAYMOND	EQ	09-Jun-2021	426.35	430.05	435.35	408.05	414.85	413.90	423.54	1629615	6902.13	32684	509610	31.27
RBL	EQ	09-Jun-2021	932.75	932.50	945.65	900.15	911.00	906.95	926.27	9195	85.17	1235	3945	42.90
RBLBANK	EQ	09-Jun-2021	216.45	216.50	220.25	212.00	213.65	213.75	216.20	11414321	24677.63	77177	2603384	22.81
RCF	EQ	09-Jun-2021	83.15	83.25	85.30	82.10	82.75	82.65	83.88	4778333	4007.88	21679	1305658	27.32
RCOM	EQ	09-Jun-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4292569	135.22	1678	4292569	100.00
RECLTD	EQ	09-Jun-2021	154.65	154.65	167.80	152.75	164.20	163.95	161.21	24224713	39052.19	121830	5394164	22.27
RECLTD	N8	09-Jun-2021	1122.15	1122.15	1122.15	1122.15	1122.15	1122.15	1122.15	56	0.63	1	56	100.00
RECLTD	N9	09-Jun-2021	1290.50	1295.00	1300.00	1290.01	1290.01	1290.59	1290.73	2679	34.58	19	2668	99.59
RECLTD	NI	09-Jun-2021	1260.11	1262.26	1262.26	1262.26	1262.26	1262.26	1262.26	100	1.26	1	100	100.00
REDINGTON	EQ	09-Jun-2021	268.85	272.00	279.00	260.20	273.45	272.00	272.53	1189302	3241.22	25212	598512	50.32
REFEX	EQ	09-Jun-2021	149.65	149.05	157.90	147.45	149.00	148.65	152.99	348310	532.89	7758	120756	34.67
RELAXO	EQ	09-Jun-2021	1082.00	1080.00	1116.25	1080.00	1090.00	1087.30	1101.21	266328	2932.82	15765	70732	26.56
RELCAPITAL	EQ	09-Jun-2021	17.65	18.50	18.50	18.25	18.50	18.50	18.50	5984438	1106.96	5984	4838824	80.86
RELIABLE	SM	09-Jun-2021	27.90	27.90	27.90	27.90	27.90	27.90	27.90	24000	6.70	4	24000	100.00
RELIANCE	EQ	09-Jun-2021	2214.60	2219.00	2221.00	2157.95	2178.00	2175.00	2189.57	5265326	115288.03	167739	1817182	34.51
RELIGARE	EQ	09-Jun-2021	146.70	142.65	142.95	132.80	135.55	134.55	138.46	7600107	10523.39	51932	3431615	45.15
RELINFRA	EQ	09-Jun-2021	76.90	80.70	80.70	77.00	80.70	80.70	80.33	15474045	12430.89	32215	6290742	40.65
REMSONSIND	EQ	09-Jun-2021	212.75	209.00	210.95	199.10	201.65	201.90	204.31	20838	42.57	980	6994	33.56
RENUKA	EQ	09-Jun-2021	19.70	21.65	21.65	20.65	21.65	21.65	21.61	49402723	10677.78	24482	32878112	66.55
REPCOHOME	EQ	09-Jun-2021	371.50	372.00	384.00	363.00	364.00	367.55	375.31	288029	1081.01	9365	138816	48.20
REPL	EQ	09-Jun-2021	241.65	247.85	247.85	232.05	234.50	233.60	240.10	145802	350.06	3067	74072	50.80
REPRO	EQ	09-Jun-2021	390.00	394.00	396.00	370.05	374.50	372.90	382.61	7680	29.38	690	4093	53.29
RESPONIND	EQ	09-Jun-2021	146.85	154.95	171.20	154.00	158.40	160.10	164.31	1966446	3231.09	29365	256842	13.06
REVATHI	EQ	09-Jun-2021	577.20	578.40	579.95	567.00	567.00	568.20	571.62	2416	13.81	211	1770	73.26
RGL	EQ	09-Jun-2021	545.35	539.00	558.20	519.90	529.15	525.40	536.10	41763	223.89	2089	9576	22.93
RHFL	EQ	09-Jun-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	361046	14.08	299	361046	100.00
RHFL	N6	09-Jun-2021	197.00	220.00	220.00	200.00	200.00	200.00	213.31	239	0.51	3	239	100.00
RHFL	N8	09-Jun-2021	203.00	195.00	195.00	195.00	195.00	195.00	195.00	41	0.08	1	41	100.00
RICOAUTO	EQ	09-Jun-2021	46.20	46.60	47.50	44.25	45.50	45.45	46.35	1110310	514.62	4700	549994	49.54
RIIL	EQ	09-Jun-2021	477.05	477.85	488.00	446.00	456.05	455.50	467.56	749012	3502.07	20179	184080	24.58
RITES	EQ	09-Jun-2021	268.25	270.85	273.90	262.70	264.40	264.45	269.25	1388005	3737.20	13349	958056	69.02
RKDL	EQ	09-Jun-2021	12.50	12.25	12.75	11.90	12.00	11.95	12.17	94236	11.47	436	68177	72.35
RKEC	EQ	09-Jun-2021	90.75	91.75	91.80	83.10	85.00	85.10	87.01	41990	36.54	574	25769	61.37
RKFORGE	EQ	09-Jun-2021	649.50	640.15	663.00	640.15	652.00	653.50	653.68	319152	2086.23	8730	249058	78.04
RMCL	BE	09-Jun-2021	2.70	2.80	2.80	2.60	2.80	2.80	2.79	85561	2.39	168	-	-
RMDRIP	SM	09-Jun-2021	23.20	24.35	24.35	22.20	22.20	23.75	24.12	50000	12.06	23	46000	92.00
RML	EQ	09-Jun-2021	390.65	390.50	399.00	375.00	378.00	377.45	388.98	45941	178.70	2772	21464	46.72
RNAVAL	BZ	09-Jun-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	941584	40.02	303	-	-
ROHLTD	EQ	09-Jun-2021	88.70	88.70	90.60	85.00	86.20	85.65	87.30	90987	79.43	2334	58322	64.10
ROLLT	EQ	09-Jun-2021	2.85	2.90	2.95	2.75	2.95	2.90	2.88	161897	4.65	269	138684	85.66
ROLTA	EQ	09-Jun-2021	6.45	6.60	6.65	6.15	6.30	6.25	6.46	2349512	151.71	7231	1569429	66.80
ROML	EQ	09-Jun-2021	98.35	100.00	100.00	95.05	96.80	96.40	97.00	4841	4.70	142	2977	61.50
ROSSARI	EQ	09-Jun-2021	1277.40	1289.00	1297.95	1245.00	1260.00	1253.00	1272.67	83355	1060.83	4885	33555	40.26
ROSSELLIND	EQ	09-Jun-2021	122.90	123.90	131.85	122.60	125.50	125.65	127.14	1042651	1325.67	14796	507824	48.71
ROUTE	EQ	09-Jun-2021	1807.80	1820.00	1855.00	1730.00	1745.00	1743.55	1800.63	850018	15305.65	46766	207770	24.44
RPGLIFE	EQ	09-Jun-2021	429.85	436.00	443.90	428.45	433.95	432.45	436.71	39521	172.59	2437	18631	47.14
RPOWER	BE	09-Jun-2021	10.90	11.25	11.40	11.00	11.40	11.40	11.36	23622441	2683.55	15525	-	-
RPPINFRA	EQ	09-Jun-2021	66.95	68.00	69.70	66.90	67.80	67.75	68.40	192339	131.57	2167	102477	53.28
RPPL	SM	09-Jun-2021	109.70	110.10	120.65	110.10	120.65	120.65	118.05	66000	77.91	61	55000	83.33
RPSGVENT	EQ	09-Jun-2021	461.60	466.00	534.00	463.70	505.00	501.85	506.13	672149	3401.93	21869	199297	29.65
RSSOFTWARE	EQ	09-Jun-2021	31.75	32.25	34.20	31.40	31.60	31.55	32.71	248081	81.15	1666	139196	56.11
RSWM	EQ	09-Jun-2021	255.90	256.70	260.00	241.50	247.00	246.05	251.72	114649	288.59	2089	65720	57.32
RSYSTEMS	EQ	09-Jun-2021	136.05	137.00	145.50	135.15	141.85	140.45	142.68	422352	602.63	7654	152761	36.17
RTNINDIA	BE	09-Jun-2021	22.65	23.50	23.75	21.55	22.60	21.95	23.20	2469060	572.77	4658	-	-
RTNPOWER	EQ	09-Jun-2021	4.50	4.85	4.95	4.75	4.95	4.95	4.92	66516827	3271.47	16604	32226781	48.45
RUBYMILLS	EQ	09-Jun-2021	230.80	231.40	238.15	217.00	223.25	222.65	228.19	35317	80.59	1834	16184	45.82
RUCHI	EQ	09-Jun-2021	1317.75	1342.00	1376.70	1251.90	1251.90	1252.10	1307.27	497683	6506.04	36164	257017	51.64
RUCHINFRA	BE	09-Jun-2021	9.70	10.00	10.15	10.00	10.15	10.15	10.14	440490	44.68	772	-	-
RUCHIRA	EQ	09-Jun-2021	79.15	78.65	87.90	78.65	83.50	83.35	84.65	873456	739.35	10847	328490	37.61
RUPA	EQ	09-Jun-2021	480.45	481.00	488.00	468.00	474.00	473.40	481.17	577890	2780.65	11839	276640	47.87
RUSHIL	BE	09-Jun-2021	245.35	249.90	252.00	242.00	243.00	244.85	246.78	23681	58.44	260	-	-
RVHL	EQ	09-Jun-2021	20.65	20.95	21.20	20.40	20.45	20.60	20.72	47719	9.89	341	30451	63.81
RVNL	EQ	09-Jun-2021	31.45	31.60	32.50	30.65	31.15	31.10	31.64	12323327	3899.62	28712	4663270	37.84
S&SPOWER	EQ	09-Jun-2021	22.65	24.90	24.90	24.00	24.75	24.50	24.66	26518	6.54	295	17895	67.48
SABEVENTS	BE	09-Jun-2021	1.60	1.65	1.65	1.60	1.60	1.60	1.65	19810	0.33	28	-	-
SABTN	BE	09-Jun-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.82	16735	0.30	20	-	-
SADBHAV	EQ	09-Jun-2021	75.00	75.70	75.85	70.60	72.00	71.75	73.23	774113	566.86	6650	408552	52.78
SADBHIN	EQ	09-Jun-2021	24.85	25.25	25.25	23.40	24.15	23.90	24.25	871963	211.47	3093	546723	62.70
SAFARI	EQ	09-Jun-2021	670.90	668.00	679.45	642.15	660.00	652.75	656.60	12605	82.76	1910	7258	57.58
SAGARDEEP	BE	09-Jun-2021	45.45	47.70	47.70	43.50	45.80	45.15	45.31	17743	8.04	182	-	-
SAGCEM	EQ	09-Jun-2021	857.90	859.00	869.90	820.00	842.00	834.70	846.50	24952	211.22	2178	14870	59.59
SAIL	EQ	09-Jun-2021	121.45	122.00	125.50	121.20	124.80	124.45	123.92	65119067	80694.61	154297	21051751	32.33
SAKAR	EQ	09-Jun-2021	139.55	140.30	142.15	136.55	140.00	138.65	139.93	35962	50.32	736	19171	53.31
SAKHTISUG	BE	09-Jun-2021	14.55	15.20	15.25	14.60	15.20	15.00	15.12	840179	127.02	1747	-	-
SAKSOFT	EQ	09-Jun-2021	483.05	500.00	502.90	485.00	489.55	489.20	495.12	43899	217.35	2922	24896	56.71
SAKUMA	EQ	09-Jun-2021	6.95	6.95	7.05	6.65	6.75	6.75	6.93	845050	58.59	984	558923	66.14
SALASAR	EQ	09-Jun-2021	691.35	692.00	694.00	669.65	672.00	680.20	680.38	72667	494.41	3606	26588	36.59
SALONA	EQ	09-Jun-2021	167.45	165.00	167.85	155.10	158.00	157.50	161.90	45034	72.91	1839	20764	46.11
SALSTEEL	BE	09-Jun-2021	5.05	5.00	5.15	4.80	5.00	4.95	4.93	81532	4.02	215	-	-
SALZERELEC	EQ	09-Jun-2021	152.60	152.70	159.20	150.00	151.00	151.80	154.89	231667	358.84	7336	101222	43.69
SAMBHAAV	BE	09-Jun-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	50979	1.53	73	-	-
SANCO	EQ	09-Jun-2021	11.10	11.00	11.00	10.40	10.40	10.45	10.68	155223	16.57	521	140821	90.72
SANDESH	EQ	09-Jun-2021	830.55	819.75	840.00	792.65	800.00	806.40	813.21	1999	16.26	254	1460	73.04
SANDHAR	EQ	09-Jun-2021	244.20	246.95	252.00	237.00	239.00	239.30	244.42	128796	314.81	8696	72380	56.20
SANGAMIND	EQ	09-Jun-2021	109.65	108.20	112.90	105.00	106.10	105.75	109.58	23860	26.15	331	17348	72.71
SANGHIIND	EQ	09-Jun-2021	57.15	57.95	58.70	53.05	55.00	54.55	56.35	3974144	2239.25	14276	2279447	57.36
SANGHVIMOV	EQ	09-Jun-2021	184.25	185.00	193.00	175.00	176.20	176.95	185.96	347359	645.94	18658	99947	28.77
SANGINITA	EQ	09-Jun-2021	24.35	25.20	25.20	23.60	23.90	23.80	24.25	47517	11.52	273	38524	81.07
SANOFI	EQ	09-Jun-2021	7762.00	7764.85	7820.00	7725.00	7737.00	7737.90	7755.24	15970	1238.51	3642	9987	62.54
SANWARIA	BZ	09-Jun-2021	0.95	1.00	1.00	0.95	1.00	1.00	0.99	6410876	63.51	1567	-	-
SARDAEN	EQ	09-Jun-2021	540.70	543.80	554.00	528.10	538.00	539.80	545.91	150683	822.60	8221	92298	61.25
SAREGAMA	BE	09-Jun-2021	2500.35	2518.00	2550.00	2412.00	2509.00	2500.20	2503.80	7060	176.77	1033	-	-
SARLAPOLY	EQ	09-Jun-2021	35.90	36.45	36.45	34.35	34.50	34.60	35.20	348522	122.66	2213	242004	69.44
SARVESHWAR	SM	09-Jun-2021	25.85	27.75	28.40	26.05	26.05	26.05	27.75	17600	4.88	10	14400	81.82
SASKEN	EQ	09-Jun-2021	968.95	971.95	984.70	959.15	965.00	961.85	973.53	22531	219.35	1682	10438	46.33
SASTASUNDR	EQ	09-Jun-2021	239.40	246.90	248.95	227.45	228.10	227.80	235.15	107184	252.05	2275	70873	66.12
SATIA	EQ	09-Jun-2021	84.40	84.95	86.90	83.35	83.35	83.60	85.23	327843	279.42	2984	69275	21.13
SATIN	EQ	09-Jun-2021	89.20	90.00	92.70	86.70	88.25	88.30	90.42	670458	606.22	5981	356100	53.11
SATINPP1	E1	09-Jun-2021	62.25	64.90	64.90	61.25	62.45	62.10	63.50	3749	2.38	57	2774	73.99
SBICARD	EQ	09-Jun-2021	1059.40	1070.00	1115.00	1066.00	1109.00	1105.20	1093.32	3425380	37450.25	130989	1294004	37.78
SBIETFIT	EQ	09-Jun-2021	280.21	280.21	282.99	276.58	277.61	278.49	280.42	3693	10.36	132	3038	82.26
SBIETFPB	EQ	09-Jun-2021	185.19	188.99	188.99	182.10	184.24	183.28	185.18	5673	10.51	69	4609	81.24
SBIETFQLTY	EQ	09-Jun-2021	136.37	135.00	138.90	135.00	136.90	136.64	137.13	2896	3.97	122	993	34.29
SBILIFE	EQ	09-Jun-2021	979.85	978.15	1007.00	978.15	997.00	998.60	998.52	3809219	38035.84	110768	1588610	41.70
SBIN	EQ	09-Jun-2021	427.20	427.50	432.30	418.20	421.95	421.45	426.58	27784834	118524.90	241080	6008214	21.62
SCAPDVR	EQ	09-Jun-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.17	142118	3.08	330	128021	90.08
SCHAEFFLER	EQ	09-Jun-2021	5246.25	5246.20	5285.00	5225.00	5272.55	5252.80	5249.43	6999	367.41	3178	5640	80.58
SCHAND	EQ	09-Jun-2021	111.50	117.00	122.65	112.50	116.45	115.55	118.09	1221671	1442.62	13789	454458	37.20
SCHNEIDER	EQ	09-Jun-2021	133.65	133.75	138.00	127.00	129.15	129.30	132.96	1641929	2183.14	17556	583903	35.56
SCI	EQ	09-Jun-2021	113.95	114.85	118.80	112.80	113.95	114.00	116.00	5429200	6297.81	24720	1376890	25.36
SDBL	BE	09-Jun-2021	48.20	49.50	50.50	48.20	48.90	48.90	49.59	628741	311.81	2552	-	-
SEAMECLTD	EQ	09-Jun-2021	468.80	470.00	475.75	453.00	457.00	455.80	463.76	15742	73.00	1234	8083	51.35
SECURKLOUD	EQ	09-Jun-2021	91.95	89.10	98.80	89.10	95.00	93.35	94.48	114739	108.41	2227	71987	62.74
SELAN	EQ	09-Jun-2021	154.75	161.90	166.50	154.60	155.95	155.10	160.78	210898	339.08	4801	99791	47.32
SEPOWER	BE	09-Jun-2021	7.25	7.60	7.60	6.90	7.30	7.30	7.36	120331	8.86	274	-	-
SEQUENT	EQ	09-Jun-2021	279.65	281.00	282.80	272.40	273.50	273.25	277.80	554766	1541.15	9841	278176	50.14
SESHAPAPER	EQ	09-Jun-2021	175.55	176.45	182.00	170.35	171.90	171.50	176.78	83722	148.01	3362	29262	34.95
SETCO	EQ	09-Jun-2021	19.90	20.00	20.50	19.80	20.00	19.90	20.25	445796	90.28	957	345937	77.60
SETF10GILT	EQ	09-Jun-2021	206.30	207.00	207.00	205.35	205.95	205.95	206.14	29	0.06	12	24	82.76
SETFGOLD	EQ	09-Jun-2021	4348.35	4350.00	4362.95	4342.10	4354.00	4351.70	4353.95	10700	465.87	1613	6750	63.08
SETFNIF50	EQ	09-Jun-2021	159.34	159.79	160.00	157.95	158.59	158.50	159.37	163954	261.30	1638	111010	67.71
SETFNIFBK	EQ	09-Jun-2021	349.38	352.00	352.11	344.86	348.00	346.70	348.10	47168	164.19	1065	25972	55.06
SETFNN50	EQ	09-Jun-2021	405.86	406.99	407.59	398.21	402.89	400.98	402.43	13781	55.46	532	10500	76.19
SETUINFRA	BE	09-Jun-2021	1.05	1.10	1.10	1.00	1.10	1.10	1.09	150833	1.64	175	-	-
SEYAIND	EQ	09-Jun-2021	64.20	66.00	67.00	62.25	63.20	63.10	64.84	148216	96.11	1770	98044	66.15
SFL	EQ	09-Jun-2021	2175.25	2192.65	2275.00	2160.00	2207.85	2199.35	2208.43	78855	1741.46	10196	25487	32.32
SGBAPR28I	GB	09-Jun-2021	4788.42	4820.00	4820.00	4768.00	4768.10	4768.22	4782.28	55	2.63	24	40	72.73
SGBAUG24	GB	09-Jun-2021	4862.99	4832.00	4885.00	4832.00	4870.00	4870.00	4871.11	74	3.60	21	70	94.59
SGBAUG27	GB	09-Jun-2021	4801.00	4803.00	4807.70	4771.30	4771.30	4775.18	4786.75	75	3.59	26	75	100.00
SGBAUG28V	GB	09-Jun-2021	4895.89	4895.00	4895.00	4840.00	4894.00	4883.00	4869.91	1933	94.14	177	1809	93.59
SGBDC27VII	GB	09-Jun-2021	4791.00	4790.00	4790.00	4767.01	4767.01	4769.14	4780.60	39	1.86	19	37	94.87
SGBDEC25	GB	09-Jun-2021	4900.00	4764.00	4764.00	4764.00	4764.00	4764.00	4764.00	1	0.05	1	1	100.00
SGBDEC2512	GB	09-Jun-2021	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	10	0.49	1	10	100.00
SGBDEC26	GB	09-Jun-2021	4776.00	4830.00	4830.00	4760.00	4760.00	4762.00	4773.61	18	0.86	6	11	61.11
SGBFEB24	GB	09-Jun-2021	4832.40	4870.00	4870.00	4860.00	4860.00	4860.00	4865.00	2	0.10	2	2	100.00
SGBFEB27	GB	09-Jun-2021	4820.00	4800.00	4825.00	4800.00	4825.00	4825.00	4816.25	4	0.19	3	4	100.00
SGBFEB28IX	GB	09-Jun-2021	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	5	0.24	2	5	100.00
SGBFEB29XI	GB	09-Jun-2021	4810.00	4810.00	4815.00	4765.00	4781.00	4783.00	4791.90	49	2.35	30	33	67.35
SGBJ28VIII	GB	09-Jun-2021	4805.00	4805.00	4805.00	4766.00	4775.00	4775.00	4782.57	133	6.36	10	73	54.89
SGBJAN26	GB	09-Jun-2021	4820.00	4766.02	4766.02	4766.02	4766.02	4766.02	4766.02	1	0.05	1	1	100.00
SGBJAN27	GB	09-Jun-2021	4801.20	4755.11	4790.00	4755.11	4790.00	4790.00	4772.56	2	0.10	2	1	50.00
SGBJAN29IX	GB	09-Jun-2021	4809.51	4809.52	4825.00	4809.52	4810.00	4810.58	4811.48	107	5.15	29	96	89.72
SGBJAN29X	GB	09-Jun-2021	4823.60	4790.01	4840.00	4790.01	4810.00	4810.00	4808.49	56	2.69	21	51	91.07
SGBJUL25	GB	09-Jun-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	100	4.80	2	100	100.00
SGBJUL27	GB	09-Jun-2021	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	2	0.10	1	2	100.00
SGBJUL28IV	GB	09-Jun-2021	4800.00	4783.01	4800.00	4780.00	4793.00	4791.00	4784.46	430	20.57	97	374	86.98
SGBJUN27	GB	09-Jun-2021	4800.00	4799.00	4799.00	4756.00	4756.00	4776.50	4794.00	9	0.43	4	9	100.00
SGBJUN28	GB	09-Jun-2021	4824.50	4800.00	4820.00	4742.10	4789.50	4791.14	4794.81	198	9.49	27	167	84.34
SGBJUN29II	GB	09-Jun-2021	4771.37	4789.00	4789.00	4755.00	4762.00	4762.65	4767.32	117	5.58	33	75	64.10
SGBMAR24	GB	09-Jun-2021	4835.33	4885.00	4885.00	4885.00	4885.00	4885.00	4885.00	1	0.05	1	1	100.00
SGBMAR25	GB	09-Jun-2021	4790.05	4781.00	4820.00	4781.00	4785.00	4796.66	4786.56	110	5.27	12	100	90.91
SGBMAR28X	GB	09-Jun-2021	4761.01	4819.90	4819.90	4762.00	4767.41	4768.30	4778.52	11	0.53	8	5	45.45
SGBMAY25	GB	09-Jun-2021	4790.00	4860.00	4860.00	4815.00	4815.00	4815.00	4854.38	48	2.33	5	48	100.00
SGBMAY26	GB	09-Jun-2021	4810.00	4775.00	4835.00	4775.00	4825.00	4825.00	4813.75	8	0.39	7	7	87.50
SGBMAY28	GB	09-Jun-2021	4794.94	4782.00	4795.00	4765.00	4765.00	4765.31	4774.99	61	2.91	20	59	96.72
SGBMAY29I	GB	09-Jun-2021	4758.04	4740.04	4763.00	4740.04	4759.50	4756.78	4759.51	3270	155.64	446	2944	90.03
SGBMR29XII	GB	09-Jun-2021	4780.18	4780.00	4784.99	4752.00	4772.05	4772.19	4774.97	110	5.25	44	106	96.36
SGBN28VIII	GB	09-Jun-2021	4804.44	4804.40	4805.00	4785.10	4785.10	4794.34	4803.81	100	4.80	32	90	90.00
SGBNOV23	GB	09-Jun-2021	4875.73	4900.00	4900.00	4852.00	4853.05	4864.52	4884.17	78	3.81	33	63	80.77
SGBNOV24	GB	09-Jun-2021	4840.00	4826.00	4852.00	4826.00	4850.00	4850.00	4847.59	90	4.36	9	90	100.00
SGBNOV25	GB	09-Jun-2021	4920.00	4845.00	4845.00	4845.00	4845.00	4845.00	4845.00	8	0.39	1	8	100.00
SGBNOV25IX	GB	09-Jun-2021	4790.00	4800.00	4800.00	4795.00	4800.00	4800.00	4799.62	13	0.62	4	13	100.00
SGBNOV25VI	GB	09-Jun-2021	4864.00	4854.00	4854.00	4854.00	4854.00	4854.00	4854.00	3	0.15	1	3	100.00
SGBNOV26	GB	09-Jun-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBOC28VII	GB	09-Jun-2021	4804.75	4804.75	4810.00	4800.00	4807.00	4807.00	4805.46	41	1.97	17	41	100.00
SGBOCT25	GB	09-Jun-2021	4830.00	4777.00	4781.25	4777.00	4781.25	4781.25	4778.64	7	0.33	4	7	100.00
SGBOCT25IV	GB	09-Jun-2021	4899.00	4800.00	4898.00	4765.01	4896.00	4896.00	4808.63	8	0.38	5	5	62.50
SGBOCT27	GB	09-Jun-2021	4900.00	4775.11	4899.99	4775.11	4899.99	4899.99	4795.92	6	0.29	3	5	83.33
SGBOCT27VI	GB	09-Jun-2021	4830.00	4746.01	4746.01	4746.01	4746.01	4746.01	4746.01	1	0.05	1	1	100.00
SGBSEP24	GB	09-Jun-2021	4849.66	4813.00	4855.00	4812.00	4850.00	4850.00	4819.18	28	1.35	7	26	92.86
SGBSEP27	GB	09-Jun-2021	4775.00	4780.00	4790.00	4780.00	4790.00	4790.00	4787.33	12	0.57	4	12	100.00
SGBSEP28VI	GB	09-Jun-2021	4803.87	4803.87	4812.00	4701.00	4795.00	4799.50	4778.57	660	31.54	282	531	80.45
SGL	EQ	09-Jun-2021	12.25	12.70	12.70	12.20	12.35	12.35	12.43	61892	7.69	257	48566	78.47
SHAKTIPUMP	EQ	09-Jun-2021	875.70	882.50	889.60	823.25	854.00	845.60	854.57	232212	1984.40	13583	115682	49.82
SHALBY	EQ	09-Jun-2021	171.60	172.00	176.00	163.65	167.00	167.25	169.27	361586	612.06	5681	147757	40.86
SHALPAINTS	EQ	09-Jun-2021	111.05	112.10	113.90	106.10	107.65	107.55	109.56	374105	409.88	5787	193180	51.64
SHANKARA	EQ	09-Jun-2021	468.85	469.00	483.85	452.60	456.10	455.60	468.70	164549	771.24	10332	57508	34.95
SHANTIGEAR	EQ	09-Jun-2021	147.95	147.50	150.00	147.05	149.90	149.65	149.44	62803	93.85	1314	43128	68.67
SHARDACROP	EQ	09-Jun-2021	351.65	354.90	359.10	350.00	351.50	351.35	355.37	262763	933.79	7637	136016	51.76
SHARDAMOTR	EQ	09-Jun-2021	408.90	410.00	416.10	406.55	407.00	407.00	410.95	19764	81.22	1001	10644	53.86
SHAREINDIA	EQ	09-Jun-2021	464.90	474.90	474.90	456.10	461.95	460.35	465.57	34680	161.46	1351	19699	56.80
SHARIABEES	EQ	09-Jun-2021	392.13	397.48	397.48	390.00	390.10	390.30	392.95	216	0.85	34	189	87.50
SHEMAROO	BE	09-Jun-2021	129.35	131.95	131.95	123.05	125.25	126.30	127.41	100954	128.63	1183	-	-
SHIL	BE	09-Jun-2021	370.15	365.60	370.00	351.65	353.00	356.45	358.45	99396	356.28	1767	-	-
SHILPAMED	EQ	09-Jun-2021	567.45	569.40	578.45	540.05	544.70	544.05	557.19	757560	4221.03	17088	301877	39.85
SHIVAMAUTO	BE	09-Jun-2021	25.95	26.00	27.20	24.70	27.15	27.15	26.75	308814	82.60	882	-	-
SHIVAMILLS	EQ	09-Jun-2021	78.75	78.00	81.00	74.95	75.10	75.95	76.19	61076	46.53	658	33285	54.50
SHIVATEX	EQ	09-Jun-2021	198.60	206.45	206.45	192.05	192.15	193.50	196.28	11517	22.61	654	6101	52.97
SHK	EQ	09-Jun-2021	158.40	159.65	161.25	153.50	154.50	154.50	157.41	297163	467.76	4746	134347	45.21
SHOPERSTOP	EQ	09-Jun-2021	240.35	241.30	244.15	231.00	237.00	235.25	237.58	179582	426.64	5275	77992	43.43
SHRADHA	EQ	09-Jun-2021	48.45	48.50	52.75	45.05	48.15	48.65	49.07	5150	2.53	161	2153	41.81
SHREDIGCEM	EQ	09-Jun-2021	89.20	90.40	93.85	86.10	87.75	87.60	90.21	2419191	2182.29	17959	1078554	44.58
SHREECEM	EQ	09-Jun-2021	28955.35	28820.00	28889.05	28300.20	28370.90	28407.35	28552.30	46246	13204.30	15228	15814	34.20
SHREEPUSHK	EQ	09-Jun-2021	187.30	187.50	190.00	181.00	182.00	181.95	184.52	183530	338.66	7481	119833	65.29
SHREERAMA	EQ	09-Jun-2021	15.90	16.25	16.60	15.55	15.70	15.75	16.09	449426	72.33	993	297574	66.21
SHRENIK	BE	09-Jun-2021	2.50	2.45	2.45	2.40	2.40	2.40	2.41	2365362	57.10	1367	-	-
SHREYANIND	EQ	09-Jun-2021	100.90	101.10	104.00	96.05	97.90	98.05	100.81	96099	96.88	2214	62953	65.51
SHREYAS	EQ	09-Jun-2021	191.85	191.00	199.70	182.30	182.30	182.30	189.67	526015	997.69	6866	322372	61.29
SHRIPISTON	BE	09-Jun-2021	796.20	818.45	818.45	756.40	778.20	778.20	793.10	167	1.32	20	-	-
SHRIRAMCIT	EQ	09-Jun-2021	1708.40	1714.95	1720.00	1675.10	1694.00	1679.50	1702.55	21160	360.26	2011	11150	52.69
SHRIRAMEPC	EQ	09-Jun-2021	4.85	4.90	5.00	4.85	4.90	4.90	4.92	3293036	162.11	1320	2057255	62.47
SHUBHLAXMI	SM	09-Jun-2021	14.30	14.10	14.25	13.60	13.60	13.60	13.87	9000	1.25	9	8000	88.89
SHYAMCENT	EQ	09-Jun-2021	9.95	10.00	10.15	9.55	9.65	9.80	9.83	896301	88.15	1844	543390	60.63
SICAGEN	BE	09-Jun-2021	22.60	22.70	23.00	21.60	22.90	22.50	22.52	44352	9.99	156	-	-
SICAL	EQ	09-Jun-2021	15.60	15.90	16.35	14.85	15.30	15.40	15.77	2557580	403.28	3589	1353613	52.93
SIDDHIKA	SM	09-Jun-2021	53.70	53.70	56.00	53.70	53.70	53.70	54.84	8000	4.39	4	4000	50.00
SIEMENS	EQ	09-Jun-2021	2108.85	2108.85	2129.95	2071.10	2084.40	2079.95	2102.34	382090	8032.85	15524	147598	38.63
SIGIND	EQ	09-Jun-2021	50.75	50.20	53.50	50.00	51.60	51.15	52.01	114699	59.65	1530	53121	46.31
SIGMA	SM	09-Jun-2021	124.00	130.20	130.20	130.20	130.20	130.20	130.20	3000	3.91	1	3000	100.00
SIKKO	SM	09-Jun-2021	25.10	25.10	25.10	25.10	25.10	25.10	25.10	8000	2.01	1	8000	100.00
SIL	BE	09-Jun-2021	16.95	17.15	17.75	16.50	17.20	17.15	17.48	93206	16.29	131	-	-
SILGO	EQ	09-Jun-2021	42.50	43.40	43.45	41.70	41.90	42.00	42.20	53359	22.52	466	42089	78.88
SILINV	EQ	09-Jun-2021	239.55	242.00	244.95	235.00	236.95	235.75	238.71	9955	23.76	297	8360	83.98
SILLYMONKS	BE	09-Jun-2021	23.00	24.00	24.00	22.50	22.90	22.90	22.59	8700	1.97	38	-	-
SILVERTUC	SM	09-Jun-2021	79.95	77.00	83.00	77.00	79.05	79.05	78.59	7000	5.50	7	4000	57.14
SIMBHALS	BE	09-Jun-2021	17.20	18.05	18.05	18.05	18.05	18.05	18.05	28426	5.13	69	-	-
SIMPLEXINF	EQ	09-Jun-2021	43.80	45.75	45.95	41.65	42.50	42.90	44.84	707424	317.17	2949	469957	66.43
SINTERCOM	EQ	09-Jun-2021	83.20	90.00	90.00	81.55	81.75	81.85	83.95	85523	71.79	634	67206	78.58
SINTEX	EQ	09-Jun-2021	4.70	5.15	5.15	5.15	5.15	5.15	5.15	3230079	166.35	1820	3031512	93.85
SIRCA	EQ	09-Jun-2021	362.60	360.60	367.90	360.30	362.90	362.10	363.87	66571	242.23	1972	55266	83.02
SIS	EQ	09-Jun-2021	423.05	423.50	425.75	409.30	413.00	412.40	417.36	288411	1203.72	9689	178089	61.75
SITINET	BE	09-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	984955	15.76	259	-	-
SIYSIL	EQ	09-Jun-2021	315.00	316.00	319.95	305.00	309.95	307.15	312.50	185389	579.34	8090	84562	45.61
SJVN	EQ	09-Jun-2021	29.10	29.55	30.25	29.00	29.10	29.10	29.62	9109441	2698.49	15057	3029159	33.25
SKFINDIA	EQ	09-Jun-2021	2392.55	2396.05	2514.95	2394.20	2422.00	2424.65	2458.15	134849	3314.79	12005	20860	15.47
SKIL	EQ	09-Jun-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	44535	1.83	33	44535	100.00
SKIPPER	EQ	09-Jun-2021	67.15	67.65	79.95	67.50	76.85	76.05	75.47	4959951	3743.24	36517	2042800	41.19
SKMEGGPROD	EQ	09-Jun-2021	77.95	77.50	79.00	73.20	75.00	74.95	76.40	192245	146.87	3330	110115	57.28
SMARTLINK	EQ	09-Jun-2021	95.90	96.50	97.70	93.60	94.55	94.05	95.22	20448	19.47	402	13614	66.58
SMCGLOBAL	EQ	09-Jun-2021	83.45	86.50	86.50	77.65	79.90	80.00	82.31	1096771	902.80	5819	723532	65.97
SMLISUZU	EQ	09-Jun-2021	479.45	490.05	500.00	478.00	483.00	483.25	490.47	194009	951.55	9384	87734	45.22
SMPL	BZ	09-Jun-2021	0.20	0.15	0.25	0.15	0.25	0.25	0.21	8746	0.02	10	-	-
SMSLIFE	EQ	09-Jun-2021	641.25	641.40	667.90	627.15	656.00	649.20	652.46	21861	142.63	2123	11339	51.87
SMSPHARMA	EQ	09-Jun-2021	176.80	182.00	186.70	178.85	183.40	182.05	183.91	1316559	2421.27	18939	500296	38.00
SMVD	SM	09-Jun-2021	21.25	22.20	22.20	22.20	22.20	22.20	22.20	2000	0.44	1	2000	100.00
SNOWMAN	EQ	09-Jun-2021	55.75	55.80	59.70	55.70	57.20	57.05	57.96	14970187	8676.43	50844	4288574	28.65
SOBHA	EQ	09-Jun-2021	509.05	512.00	520.60	490.35	500.05	498.85	512.33	851225	4361.11	34027	394951	46.40
SOFTTECH	SM	09-Jun-2021	95.55	95.50	95.50	95.50	95.50	95.50	95.50	1600	1.53	1	1600	100.00
SOLARA	EQ	09-Jun-2021	1696.85	1698.00	1725.00	1685.25	1704.90	1700.65	1708.02	87929	1501.84	9054	49117	55.86
SOLARINDS	EQ	09-Jun-2021	1629.90	1637.15	1644.00	1600.50	1642.85	1631.95	1627.34	68880	1120.91	5923	32332	46.94
SOLEX	SM	09-Jun-2021	63.20	66.35	66.35	64.10	66.00	65.25	65.86	48000	31.61	19	42000	87.50
SOMANYCERA	EQ	09-Jun-2021	471.80	475.00	481.95	465.05	470.00	469.05	471.55	58515	275.93	1898	40051	68.45
SOMATEX	EQ	09-Jun-2021	6.90	7.50	7.55	7.50	7.55	7.55	7.52	54341	4.09	70	53427	98.32
SOMICONVEY	EQ	09-Jun-2021	49.00	49.00	49.85	47.00	48.00	47.55	48.25	21874	10.56	326	16609	75.93
SONAMCLOCK	SM	09-Jun-2021	43.00	43.10	43.10	42.00	42.05	42.05	42.38	9000	3.81	3	0	0.00
SONATSOFTW	EQ	09-Jun-2021	736.85	747.00	750.00	707.15	736.00	722.25	740.47	368266	2726.89	13755	221542	60.16
SORILINFRA	EQ	09-Jun-2021	168.40	168.10	171.80	162.20	164.20	163.60	167.28	136056	227.59	3378	67827	49.85
SOTL	EQ	09-Jun-2021	1311.30	1320.00	1333.00	1250.00	1284.00	1279.50	1292.48	56383	728.74	5380	24178	42.88
SOUTHBANK	EQ	09-Jun-2021	10.95	10.95	11.10	10.55	10.65	10.65	10.83	28978178	3137.20	54289	13062296	45.08
SOUTHWEST	EQ	09-Jun-2021	38.00	38.50	44.90	38.20	42.00	42.05	42.48	481237	204.42	2629	177811	36.95
SPAL	EQ	09-Jun-2021	219.95	224.00	230.00	217.00	220.00	218.90	223.71	140122	313.47	4075	72380	51.65
SPANDANA	EQ	09-Jun-2021	700.05	708.80	744.00	625.00	668.00	670.55	693.59	250798	1739.51	9214	123174	49.11
SPARC	EQ	09-Jun-2021	255.75	257.80	264.90	239.95	246.00	244.20	254.84	5467610	13933.55	59902	1815630	33.21
SPECIALITY	EQ	09-Jun-2021	61.70	61.95	62.50	57.15	58.55	57.80	59.80	298827	178.69	3448	204764	68.52
SPENCERS	EQ	09-Jun-2021	81.80	82.10	83.40	77.80	79.30	78.75	80.69	1035183	835.34	9554	498662	48.17
SPENTEX	BZ	09-Jun-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	42390	0.42	27	-	-
SPIC	EQ	09-Jun-2021	44.50	44.75	45.50	42.75	43.75	43.90	44.50	1571410	699.28	6989	728995	46.39
SPICEJET	EQ	09-Jun-2021	79.50	80.00	83.00	78.55	79.65	79.65	81.16	13842897	11235.39	55231	4590007	33.16
SPLIL	EQ	09-Jun-2021	49.05	49.95	51.60	48.05	48.60	48.40	49.91	173150	86.41	2288	113261	65.41
SPMLINFRA	BE	09-Jun-2021	12.45	12.70	13.05	12.25	13.05	13.05	12.80	181331	23.20	456	-	-
SPTL	EQ	09-Jun-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	878933	44.39	424	878933	100.00
SREEL	EQ	09-Jun-2021	179.45	179.45	184.50	175.05	178.30	176.95	180.81	15052	27.21	642	9128	60.64
SREIBNPNCD	NJ	09-Jun-2021	401.04	481.00	481.00	450.00	450.00	450.00	457.75	8	0.04	4	6	75.00
SREIBNPNCD	NO	09-Jun-2021	352.00	352.00	395.00	352.00	360.00	360.00	379.52	63	0.24	4	63	100.00
SREIBNPNCD	NR	09-Jun-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	45	0.18	2	45	100.00
SREIBNPNCD	Y8	09-Jun-2021	441.22	360.10	400.00	352.98	400.00	355.14	356.55	665	2.37	29	639	96.09
SREINFRA	EQ	09-Jun-2021	8.60	8.85	8.90	8.20	8.45	8.40	8.62	5105695	440.03	8953	2818314	55.20
SRF	EQ	09-Jun-2021	6997.80	7045.00	7089.95	6900.00	6951.00	6983.45	7009.60	307224	21535.16	30120	102939	33.51
SRHHYPOLTD	EQ	09-Jun-2021	296.95	296.90	302.00	291.25	293.00	292.85	296.90	24802	73.64	1239	16232	65.45
SRIPIPES	EQ	09-Jun-2021	189.95	190.90	192.05	187.00	189.00	188.90	189.45	89272	169.13	2781	60360	67.61
SRPL	BE	09-Jun-2021	30.00	31.00	31.00	30.05	30.10	30.10	30.63	823	0.25	4	-	-
SRTRANSFIN	EQ	09-Jun-2021	1489.10	1484.90	1489.00	1424.05	1432.30	1437.05	1454.32	3244654	47187.73	87654	994477	30.65
SRTRANSFIN	Y9	09-Jun-2021	1119.00	1103.00	1104.00	1103.00	1103.00	1103.00	1103.01	402	4.43	8	402	100.00
SRTRANSFIN	YB	09-Jun-2021	1014.00	1013.50	1013.50	1013.25	1013.25	1013.25	1013.26	29	0.29	3	29	100.00
SRTRANSFIN	YG	09-Jun-2021	2121.00	2121.00	2121.00	2121.00	2121.00	2121.00	2121.00	25	0.53	1	25	100.00
SRTRANSFIN	YH	09-Jun-2021	1014.00	1019.00	1019.00	1015.00	1015.00	1015.00	1018.78	90	0.92	11	90	100.00
SRTRANSFIN	YJ	09-Jun-2021	1080.00	1083.60	1083.60	1078.00	1078.00	1078.00	1081.01	736	7.96	31	736	100.00
SRTRANSFIN	YK	09-Jun-2021	1103.00	1101.00	1101.00	1095.00	1095.00	1095.00	1099.78	123	1.35	2	123	100.00
SRTRANSFIN	YN	09-Jun-2021	1312.11	1311.01	1311.01	1311.01	1311.01	1311.01	1311.01	35	0.46	3	35	100.00
SRTRANSFIN	YQ	09-Jun-2021	1066.89	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	10	0.11	1	10	100.00
SRTRANSFIN	YS	09-Jun-2021	1109.00	1129.00	1129.00	1085.00	1120.00	1120.00	1107.52	115	1.27	3	80	69.57
SRTRANSFIN	YV	09-Jun-2021	1029.80	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	81	0.83	4	81	100.00
SRTRANSFIN	YW	09-Jun-2021	1060.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	94	1.01	2	94	100.00
SRTRANSFIN	YX	09-Jun-2021	1047.14	1050.50	1050.50	1040.08	1040.08	1040.08	1045.17	300	3.14	4	150	50.00
SRTRANSFIN	Z3	09-Jun-2021	1010.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	1	0.01	1	1	100.00
SRTRANSFIN	Z6	09-Jun-2021	1081.00	1081.00	1175.00	1081.00	1175.00	1175.00	1166.45	110	1.28	3	110	100.00
SRTRANSFIN	ZC	09-Jun-2021	1221.00	1221.10	1221.10	1221.10	1221.10	1221.10	1221.10	18	0.22	2	18	100.00
SRTRANSFIN	ZG	09-Jun-2021	1030.00	1035.00	1038.00	1035.00	1035.00	1035.00	1035.56	270	2.80	3	270	100.00
SRTRANSFIN	ZI	09-Jun-2021	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	5	0.05	1	5	100.00
SSWL	EQ	09-Jun-2021	771.30	765.05	781.00	751.00	757.85	758.05	763.55	23116	176.50	2065	12687	54.88
STAR	EQ	09-Jun-2021	819.50	826.90	838.00	795.80	811.65	808.75	820.50	977983	8024.31	28821	288693	29.52
STARCEMENT	EQ	09-Jun-2021	114.80	115.90	117.25	109.25	111.50	110.85	112.98	1633736	1845.71	21053	533419	32.65
STARPAPER	EQ	09-Jun-2021	146.75	147.85	151.50	143.40	144.40	145.15	148.59	387618	575.95	7002	140003	36.12
STCINDIA	EQ	09-Jun-2021	125.25	126.00	135.55	118.40	120.30	120.95	127.84	1085619	1387.89	21638	224342	20.66
STEELCITY	EQ	09-Jun-2021	44.05	43.55	45.50	43.20	44.45	44.30	44.58	36086	16.09	464	25899	71.77
STEELXIND	EQ	09-Jun-2021	58.10	57.85	58.85	57.45	57.85	57.65	57.85	82976	48.00	456	63601	76.65
STEL	EQ	09-Jun-2021	95.00	97.45	97.55	91.30	91.85	92.00	94.68	71740	67.92	558	56905	79.32
STERTOOLS	EQ	09-Jun-2021	217.55	220.00	222.00	209.15	214.50	212.30	216.58	53501	115.87	2678	26976	50.42
STLTECH	EQ	09-Jun-2021	269.00	271.90	280.00	262.70	264.00	264.45	273.46	1388408	3796.74	23921	402203	28.97
STOVEKRAFT	EQ	09-Jun-2021	593.00	596.70	622.70	585.50	593.90	591.00	607.05	245633	1491.11	16201	96558	39.31
SUBCAPCITY	BE	09-Jun-2021	21.00	22.05	22.05	22.05	22.05	22.05	22.05	1092	0.24	9	-	-
SUBEXLTD	EQ	09-Jun-2021	60.80	61.35	62.20	59.00	59.80	59.65	60.61	10891973	6601.41	34172	4323180	39.69
SUBROS	EQ	09-Jun-2021	332.25	333.95	341.00	323.05	325.80	325.30	332.52	36218	120.43	2381	18035	49.80
SUDARSCHEM	EQ	09-Jun-2021	693.85	710.00	755.00	686.20	694.75	693.80	725.64	2825625	20503.93	76534	677977	23.99
SUMEETINDS	BE	09-Jun-2021	5.15	5.40	5.40	5.30	5.40	5.40	5.39	285332	15.37	306	-	-
SUMICHEM	EQ	09-Jun-2021	377.55	381.00	385.00	355.55	365.95	364.20	372.24	923478	3437.57	18102	362890	39.30
SUMIT	EQ	09-Jun-2021	13.10	13.30	13.50	12.60	13.05	13.15	13.19	125317	16.53	503	77426	61.78
SUMMITSEC	EQ	09-Jun-2021	624.40	636.00	649.00	620.30	627.90	622.65	633.85	8944	56.69	1005	5023	56.16
SUNCLAYLTD	EQ	09-Jun-2021	3773.15	3834.00	3859.00	3680.00	3730.00	3741.70	3790.97	33086	1254.28	1792	30108	91.00
SUNDARAM	EQ	09-Jun-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	106358	1.91	49	106358	100.00
SUNDARMFIN	EQ	09-Jun-2021	2574.00	2590.00	2625.00	2564.55	2599.00	2581.20	2594.21	62355	1617.62	6435	27986	44.88
SUNDARMHLD	EQ	09-Jun-2021	79.80	80.25	81.25	75.80	77.00	76.95	78.82	276792	218.18	3094	167722	60.59
SUNDRMBRAK	EQ	09-Jun-2021	406.25	419.00	430.00	410.00	424.00	417.75	421.72	96820	408.31	6721	37157	38.38
SUNDRMFAST	EQ	09-Jun-2021	831.45	838.45	867.70	825.45	848.00	837.50	853.64	278267	2375.39	13625	118747	42.67
SUNFLAG	EQ	09-Jun-2021	81.25	82.00	82.40	78.50	80.00	80.00	80.83	545129	440.65	4862	244389	44.83
SUNPHARMA	EQ	09-Jun-2021	678.75	681.05	684.70	667.60	673.05	672.85	678.63	4492551	30487.94	96059	1511261	33.64
SUNTECK	EQ	09-Jun-2021	306.90	307.00	319.00	292.70	299.00	301.00	308.04	1216108	3746.11	32183	326061	26.81
SUNTV	EQ	09-Jun-2021	528.60	529.70	534.40	516.00	519.75	518.60	525.48	1704562	8957.07	21941	679796	39.88
SUPERHOUSE	EQ	09-Jun-2021	159.80	157.65	164.40	149.25	151.50	152.95	157.31	75983	119.53	3379	41717	54.90
SUPERSPIN	BE	09-Jun-2021	6.20	6.35	6.50	6.20	6.50	6.40	6.46	75591	4.89	125	-	-
SUPPETRO	BE	09-Jun-2021	768.15	770.00	784.75	764.00	775.00	772.90	777.57	95542	742.91	3663	-	-
SUPRAJIT	EQ	09-Jun-2021	292.75	294.30	302.00	289.00	292.00	293.70	295.97	391681	1159.26	10111	188568	48.14
SUPREMEENG	BE	09-Jun-2021	39.35	39.30	40.00	38.00	39.95	39.25	39.11	44883	17.55	338	-	-
SUPREMEIND	EQ	09-Jun-2021	2266.55	2284.00	2299.00	2233.40	2249.90	2244.50	2263.94	83043	1880.04	13618	51297	61.77
SURANASOL	EQ	09-Jun-2021	12.20	12.55	13.40	12.20	12.90	12.80	13.03	469299	61.16	1734	295708	63.01
SURANAT&P	EQ	09-Jun-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	258730	15.65	302	257397	99.48
SURYALAXMI	BE	09-Jun-2021	47.35	48.60	48.60	45.25	47.45	46.25	46.32	35903	16.63	103	-	-
SURYAROSNI	EQ	09-Jun-2021	489.85	498.65	498.65	477.00	483.00	480.80	486.66	138610	674.56	6621	58074	41.90
SURYODAY	EQ	09-Jun-2021	227.95	228.80	233.20	226.60	229.20	228.95	230.13	194671	448.00	6720	97157	49.91
SUTLEJTEX	EQ	09-Jun-2021	56.95	57.00	58.20	54.60	55.50	55.20	56.57	315180	178.30	2892	182801	58.00
SUULD	EQ	09-Jun-2021	463.65	460.30	471.95	442.80	445.00	443.55	460.04	73463	337.96	724	42366	57.67
SUVEN	EQ	09-Jun-2021	98.70	100.35	100.90	95.00	97.20	97.65	98.98	1125490	1114.06	9353	589426	52.37
SUVENPHAR	EQ	09-Jun-2021	496.45	500.00	507.05	469.00	469.95	471.15	478.26	1059691	5068.08	30424	742574	70.07
SUVIDHAA	EQ	09-Jun-2021	22.80	22.55	23.60	22.50	23.40	23.20	23.16	109886	25.45	825	79522	72.37
SUZLON	EQ	09-Jun-2021	6.90	6.95	7.20	6.70	7.10	7.10	7.06	101519938	7171.39	47361	35770844	35.24
SWANENERGY	EQ	09-Jun-2021	136.25	136.85	148.00	134.25	136.45	136.50	140.12	454416	636.71	9460	105658	23.25
SWARAJENG	EQ	09-Jun-2021	1538.35	1538.35	1586.00	1518.05	1524.00	1523.40	1537.57	13997	215.21	1949	8853	63.25
SWELECTES	EQ	09-Jun-2021	224.45	227.20	235.90	222.05	228.55	229.20	231.24	49948	115.50	2345	26915	53.89
SWSOLAR	EQ	09-Jun-2021	238.30	239.00	247.80	236.60	237.00	238.05	242.41	1363880	3306.20	21041	501532	36.77
SYMPHONY	EQ	09-Jun-2021	1077.10	1086.00	1086.00	1063.00	1068.50	1067.25	1074.19	303146	3256.38	8014	245051	80.84
SYNCOM	BZ	09-Jun-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	53809	2.64	68	-	-
SYNGENE	EQ	09-Jun-2021	593.10	597.60	599.85	580.85	590.00	585.50	593.45	700855	4159.23	9487	540585	77.13
TAINWALCHM	EQ	09-Jun-2021	77.55	78.40	79.90	75.60	75.70	76.20	77.54	18160	14.08	444	10058	55.39
TAJGVK	EQ	09-Jun-2021	148.45	150.10	150.10	141.00	142.00	141.90	144.68	773377	1118.89	15336	482551	62.40
TAKE	EQ	09-Jun-2021	71.70	72.45	74.60	67.15	69.15	68.65	71.83	6050104	4345.85	28417	3007159	49.70
TALBROAUTO	EQ	09-Jun-2021	259.45	311.30	311.30	282.05	290.00	290.10	301.67	1225926	3698.25	24325	480371	39.18
TANLA	BE	09-Jun-2021	864.35	874.90	889.90	821.15	821.15	821.15	835.05	182209	1521.53	10479	-	-
TANTIACONS	BZ	09-Jun-2021	7.95	8.30	8.30	7.95	8.25	8.10	8.19	44779	3.67	109	-	-
TARACHAND	SM	09-Jun-2021	49.95	49.00	49.00	49.00	49.00	49.00	49.00	2000	0.98	1	2000	100.00
TARAPUR	BE	09-Jun-2021	5.90	5.90	6.15	5.65	6.00	6.00	5.93	23049	1.37	50	-	-
TARC	EQ	09-Jun-2021	31.70	32.50	32.70	29.70	30.00	30.35	31.38	1308531	410.64	3850	800451	61.17
TARMAT	EQ	09-Jun-2021	61.10	61.50	63.75	58.00	59.75	59.75	61.99	160060	99.21	2004	65413	40.87
TASTYBITE	EQ	09-Jun-2021	15340.80	15394.00	15450.00	15209.75	15225.00	15264.10	15337.26	870	133.43	582	430	49.43
TATACAPHSG	N6	09-Jun-2021	1100.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
TATACHEM	EQ	09-Jun-2021	744.15	746.00	760.00	731.30	737.70	738.65	748.58	4430473	33165.44	81737	830683	18.75
TATACOFFEE	EQ	09-Jun-2021	177.45	179.00	184.70	176.25	178.85	178.75	180.98	6067335	10980.79	43329	1392427	22.95
TATACOMM	EQ	09-Jun-2021	1223.85	1233.00	1268.95	1200.00	1242.00	1230.75	1237.72	826303	10227.34	30465	338488	40.96
TATACONSUM	EQ	09-Jun-2021	710.45	712.30	714.85	700.75	703.00	702.85	707.30	3039558	21498.84	88208	1632068	53.69
TATAELXSI	EQ	09-Jun-2021	3742.05	3777.00	3815.00	3675.25	3733.00	3709.50	3753.75	169247	6353.11	20184	75774	44.77
TATAINVEST	EQ	09-Jun-2021	1150.75	1160.00	1194.60	1149.00	1157.00	1155.15	1172.23	218985	2567.00	12265	88787	40.54
TATAMETALI	EQ	09-Jun-2021	1066.20	1062.40	1074.10	1050.00	1055.40	1055.50	1064.10	135210	1438.77	6535	45890	33.94
TATAMOTORS	EQ	09-Jun-2021	352.75	356.20	358.90	339.75	343.55	343.35	350.63	59334814	208047.88	364388	7909760	13.33
TATAMTRDVR	EQ	09-Jun-2021	163.60	165.95	167.50	157.00	159.35	159.70	163.93	6712508	11003.91	54457	3228114	48.09
TATAPOWER	EQ	09-Jun-2021	117.05	120.75	132.70	119.00	125.00	124.65	125.84	360661838	453857.50	988654	58376445	16.19
TATASTEEL	EQ	09-Jun-2021	1111.10	1117.00	1128.00	1093.95	1100.00	1101.00	1109.80	11114338	123347.16	204628	3422001	30.79
TATASTLBSL	EQ	09-Jun-2021	92.40	92.40	93.90	88.75	89.90	89.45	90.97	8955395	8146.36	68293	5913557	66.03
TATASTLLP	BE	09-Jun-2021	919.70	928.00	932.00	905.00	924.50	920.85	920.88	20426	188.10	1004	-	-
TBZ	EQ	09-Jun-2021	80.70	81.40	84.35	80.50	81.00	81.15	82.40	850581	700.85	10003	216890	25.50
TCFSL	NB	09-Jun-2021	1070.14	1065.50	1068.00	1065.50	1067.00	1067.07	1067.00	613	6.54	12	378	61.66
TCFSL	ND	09-Jun-2021	1113.50	1113.50	1123.99	1113.50	1114.68	1114.72	1119.50	1378	15.43	59	886	64.30
TCFSL	NF	09-Jun-2021	1196.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	100	1.20	1	100	100.00
TCFSL	NH	09-Jun-2021	1095.51	1088.00	1089.00	1086.00	1086.00	1086.00	1086.81	160	1.74	5	160	100.00
TCFSL	NJ	09-Jun-2021	1100.00	1102.31	1102.31	1102.31	1102.31	1102.31	1102.31	1	0.01	1	1	100.00
TCFSL	NL	09-Jun-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	610	7.02	19	554	90.82
TCI	EQ	09-Jun-2021	424.75	426.00	467.20	417.10	448.10	450.30	452.73	565189	2558.80	14817	175870	31.12
TCIDEVELOP	EQ	09-Jun-2021	444.30	444.00	464.60	432.00	432.95	436.10	447.67	7479	33.48	621	2754	36.82
TCIEXP	EQ	09-Jun-2021	1504.65	1520.00	1624.00	1460.00	1555.00	1553.90	1572.10	509184	8004.87	32588	83578	16.41
TCNSBRANDS	EQ	09-Jun-2021	533.85	537.00	547.90	517.05	535.00	532.65	534.56	48693	260.29	3561	18321	37.63
TCPLPACK	EQ	09-Jun-2021	482.00	483.15	492.40	471.95	478.00	478.15	484.70	14283	69.23	731	9509	66.58
TCS	EQ	09-Jun-2021	3200.15	3202.00	3220.00	3186.20	3199.70	3200.25	3202.19	1710925	54787.06	75025	996569	58.25
TDPOWERSYS	EQ	09-Jun-2021	208.00	209.80	209.80	196.90	202.45	200.65	204.68	126568	259.07	3223	56131	44.35
TEAMLEASE	EQ	09-Jun-2021	3460.50	3492.00	4097.70	3425.00	3650.00	3657.95	3736.43	371663	13886.92	44754	44502	11.97
TECHIN	BE	09-Jun-2021	6.40	6.70	6.70	6.60	6.70	6.70	6.69	14723	0.99	92	-	-
TECHM	EQ	09-Jun-2021	1057.75	1057.75	1064.45	1046.20	1056.00	1052.25	1057.51	2163655	22880.81	59015	1098611	50.78
TECHNOE	EQ	09-Jun-2021	344.35	347.00	347.00	326.95	329.00	330.20	337.91	94951	320.85	3572	56325	59.32
TEJASNET	BE	09-Jun-2021	179.85	182.55	182.55	176.00	177.95	176.75	177.49	168276	298.67	1882	-	-
TEMBO	EQ	09-Jun-2021	191.55	194.90	194.90	190.00	193.00	192.05	192.52	119003	229.11	799	34843	29.28
TERASOFT	EQ	09-Jun-2021	51.70	52.65	55.00	50.05	51.85	51.20	52.63	212937	112.07	2936	98207	46.12
TEXINFRA	EQ	09-Jun-2021	69.95	69.95	70.75	69.25	69.95	69.95	70.02	160475	112.36	794	128662	80.18
TEXMOPIPES	EQ	09-Jun-2021	48.15	48.15	49.40	46.50	46.95	46.85	48.15	484752	233.39	3482	291444	60.12
TEXRAIL	EQ	09-Jun-2021	32.35	33.50	33.80	31.75	32.50	32.20	33.03	2759294	911.28	10085	1233014	44.69
TFCILTD	EQ	09-Jun-2021	71.85	72.50	72.85	68.10	69.15	69.30	70.81	610832	432.54	5244	321908	52.70
TFL	BE	09-Jun-2021	4.30	4.45	4.50	4.25	4.50	4.50	4.45	8300	0.37	18	-	-
TGBHOTELS	BE	09-Jun-2021	7.25	7.55	7.60	7.00	7.45	7.45	7.55	101054	7.63	195	-	-
THANGAMAYL	EQ	09-Jun-2021	851.65	859.00	859.95	817.00	831.90	824.50	839.51	19842	166.58	2534	10364	52.23
THEINVEST	EQ	09-Jun-2021	107.85	107.85	109.50	101.50	103.50	105.60	105.82	11389	12.05	231	6821	59.89
THEJO	SM	09-Jun-2021	2220.00	2299.80	2299.80	2172.00	2172.00	2172.00	2243.96	900	20.20	9	600	66.67
THEMISMED	EQ	09-Jun-2021	784.80	799.90	804.95	744.00	749.95	754.85	772.70	38535	297.76	3008	19210	49.85
THERMAX	EQ	09-Jun-2021	1519.95	1527.55	1550.20	1502.60	1511.95	1524.90	1533.42	65699	1007.44	8540	38234	58.20
THOMASCOOK	EQ	09-Jun-2021	67.85	68.00	71.20	67.00	70.20	70.25	69.76	2955066	2061.54	18687	1504477	50.91
THOMASCOTT	BE	09-Jun-2021	9.60	10.05	10.05	9.15	9.20	9.20	9.58	2302	0.22	22	-	-
THYROCARE	EQ	09-Jun-2021	1104.15	1115.00	1136.65	1050.75	1065.00	1071.25	1106.03	390395	4317.88	17090	143997	36.88
TI	EQ	09-Jun-2021	37.90	39.25	39.25	37.10	37.50	37.30	38.39	1221258	468.83	9896	257620	21.09
TIDEWATER	EQ	09-Jun-2021	11301.60	10736.55	11575.00	10736.55	10945.00	10947.70	11056.95	48104	5318.84	13978	18342	38.13
TIIL	EQ	09-Jun-2021	455.45	459.45	468.80	437.25	442.00	440.85	453.40	42592	193.11	2974	22304	52.37
TIINDIA	EQ	09-Jun-2021	1271.60	1284.90	1307.00	1205.35	1276.00	1267.30	1287.80	101966	1313.12	7244	59484	58.34
TIJARIA	EQ	09-Jun-2021	7.70	8.00	8.00	7.45	7.65	7.55	7.63	54112	4.13	110	41479	76.65
TIL	BE	09-Jun-2021	186.35	189.75	189.75	180.00	182.00	181.65	183.81	4594	8.44	128	-	-
TIMESGTY	EQ	09-Jun-2021	50.45	51.95	52.45	47.05	47.15	47.75	49.35	7933	3.91	207	4930	62.15
TIMETECHNO	EQ	09-Jun-2021	85.20	85.40	88.05	82.70	84.00	84.35	86.03	1025874	882.53	9159	472053	46.01
TIMKEN	EQ	09-Jun-2021	1360.95	1364.00	1388.75	1342.05	1365.60	1353.10	1366.26	34805	475.53	3426	20958	60.22
TINPLATE	EQ	09-Jun-2021	206.45	207.80	209.90	202.85	204.00	204.05	206.90	486648	1006.86	9175	179183	36.82
TIPSINDLTD	BE	09-Jun-2021	924.15	950.00	968.00	877.95	931.00	932.20	925.43	14861	137.53	691	-	-
TIRUMALCHM	EQ	09-Jun-2021	133.55	133.20	141.80	133.10	136.50	135.70	137.57	3134749	4312.51	23666	1006590	32.11
TIRUPATIFL	BE	09-Jun-2021	30.00	31.50	31.50	29.00	30.50	30.50	29.58	992	0.29	17	-	-
TITAN	EQ	09-Jun-2021	1712.50	1714.95	1739.90	1696.15	1727.50	1730.75	1721.32	2551140	43913.36	81634	1271341	49.83
TMRVL	EQ	09-Jun-2021	18.30	19.20	19.20	18.35	19.20	19.20	19.14	390722	74.79	1015	302904	77.52
TNPETRO	EQ	09-Jun-2021	105.80	107.00	108.80	102.55	105.25	105.00	106.55	1127607	1201.46	9249	632832	56.12
TNPL	EQ	09-Jun-2021	149.35	149.35	155.95	147.75	149.35	149.20	152.74	545678	833.49	10008	220593	40.43
TNTELE	BE	09-Jun-2021	5.50	5.70	5.70	5.25	5.60	5.60	5.43	23755	1.29	75	-	-
TOKYOPLAST	EQ	09-Jun-2021	96.60	97.60	100.75	95.10	95.25	95.70	97.69	23500	22.96	755	16527	70.33
TORNTPHARM	EQ	09-Jun-2021	2834.35	2829.00	2899.00	2771.00	2810.00	2798.65	2852.74	444850	12690.41	26494	174951	39.33
TORNTPOWER	EQ	09-Jun-2021	468.50	473.90	508.70	465.00	475.45	474.70	487.18	12342963	60132.17	173380	1223939	9.92
TOTAL	EQ	09-Jun-2021	53.40	55.00	56.50	50.05	52.05	51.65	53.80	142736	76.79	1396	93534	65.53
TOUCHWOOD	EQ	09-Jun-2021	83.55	88.45	89.20	81.00	81.30	82.10	82.79	11284	9.34	222	7100	62.92
TPLPLASTEH	EQ	09-Jun-2021	245.20	242.50	254.05	235.00	237.00	236.35	242.51	90235	218.83	2965	40973	45.41
TRANSWIND	SM	09-Jun-2021	5.95	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
TREEHOUSE	BE	09-Jun-2021	8.00	8.15	8.40	8.00	8.00	8.00	8.10	29620	2.40	90	-	-
TREJHARA	EQ	09-Jun-2021	50.45	56.90	60.50	53.00	60.50	60.15	59.05	1071039	632.46	7302	336307	31.40
TRENT	EQ	09-Jun-2021	865.85	868.95	872.95	841.00	842.55	844.85	856.74	465156	3985.17	15493	180684	38.84
TRF	EQ	09-Jun-2021	110.10	111.40	114.75	108.25	110.10	110.40	111.45	86238	96.11	1533	50759	58.86
TRIDENT	EQ	09-Jun-2021	16.40	16.45	16.70	16.00	16.20	16.15	16.35	14424012	2357.89	21667	6528276	45.26
TRIGYN	EQ	09-Jun-2021	117.15	118.50	123.75	112.65	117.70	117.05	118.96	495958	589.98	9713	210868	42.52
TRIL	EQ	09-Jun-2021	27.65	27.40	29.40	27.40	28.00	28.00	28.58	1291238	369.10	3480	575862	44.60
TRITURBINE	EQ	09-Jun-2021	119.35	118.25	122.45	115.10	116.30	116.10	118.39	536022	634.61	12401	277903	51.85
TRIVENI	EQ	09-Jun-2021	187.45	189.40	203.10	185.35	187.25	187.80	193.65	5288956	10242.06	59589	1268525	23.98
TTKHLTCARE	EQ	09-Jun-2021	668.55	670.00	677.30	646.70	665.00	667.70	663.58	32413	215.09	3131	16511	50.94
TTKPRESTIG	EQ	09-Jun-2021	8929.10	9020.00	9085.00	8850.10	8895.50	8896.75	8972.74	15348	1377.14	3945	6530	42.55
TTL	BE	09-Jun-2021	64.05	64.00	64.95	62.80	63.25	63.00	63.68	22544	14.36	221	-	-
TTML	BE	09-Jun-2021	20.75	21.75	21.75	19.75	21.75	21.75	21.41	11834785	2533.24	17402	-	-
TV18BRDCST	EQ	09-Jun-2021	42.60	42.75	43.40	40.70	41.60	41.50	42.11	12028209	5065.54	31122	4473831	37.19
TVSELECT	EQ	09-Jun-2021	165.70	172.00	174.95	162.00	164.00	164.40	168.84	439561	742.16	7912	230423	52.42
TVSMOTOR	EQ	09-Jun-2021	647.10	648.00	651.00	628.50	633.95	634.50	638.14	2266356	14462.55	24317	1034003	45.62
TVSSRICHAK	EQ	09-Jun-2021	1970.15	1984.00	2000.00	1971.00	1976.00	1977.30	1989.62	11537	229.54	2346	6636	57.52
TVTODAY	EQ	09-Jun-2021	302.60	304.35	310.45	296.00	299.95	298.70	302.00	213452	644.62	6254	120694	56.54
TVVISION	BE	09-Jun-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1756	0.03	11	-	-
TWL	EQ	09-Jun-2021	57.75	58.70	58.75	54.90	55.60	55.55	57.03	1553030	885.69	9026	693842	44.68
UBL	EQ	09-Jun-2021	1379.25	1389.75	1400.00	1362.00	1380.80	1376.30	1382.16	898386	12417.16	35628	109684	12.21
UCALFUEL	EQ	09-Jun-2021	172.20	172.35	181.55	169.20	172.05	172.50	176.20	174953	308.27	6762	70811	40.47
UCOBANK	EQ	09-Jun-2021	13.90	13.95	14.10	13.45	13.65	13.60	13.83	14238393	1969.48	22085	4580977	32.17
UFLEX	EQ	09-Jun-2021	439.65	439.70	469.10	439.25	458.50	457.30	460.04	770248	3543.49	19553	227316	29.51
UFO	EQ	09-Jun-2021	92.95	93.80	94.50	90.65	91.90	91.75	92.86	469099	435.62	5261	284842	60.72
UGARSUGAR	EQ	09-Jun-2021	31.95	32.05	33.50	31.30	32.30	32.30	32.84	2228703	731.85	5597	887408	39.82
UJAAS	EQ	09-Jun-2021	3.15	3.20	3.45	3.15	3.45	3.45	3.43	13866285	475.55	3976	7467923	53.86
UJJIVAN	EQ	09-Jun-2021	215.25	216.40	219.00	212.00	213.00	212.85	215.92	571366	1233.67	8568	212113	37.12
UJJIVANSFB	EQ	09-Jun-2021	30.70	31.00	32.65	30.60	31.00	30.95	31.61	12036505	3804.16	20750	4021418	33.41
ULTRACEMCO	EQ	09-Jun-2021	6794.40	6775.00	6787.60	6682.00	6720.00	6724.75	6727.16	345102	23215.58	29211	142162	41.19
UMANGDAIRY	EQ	09-Jun-2021	81.35	78.35	83.55	78.35	79.90	79.95	81.47	227532	185.38	3958	99611	43.78
UMESLTD	BE	09-Jun-2021	5.15	5.25	5.40	4.90	5.25	5.20	5.25	82433	4.33	142	-	-
UNICHEMLAB	EQ	09-Jun-2021	335.25	336.95	340.00	330.90	332.00	332.55	335.86	58393	196.12	2509	31453	53.86
UNIDT	EQ	09-Jun-2021	321.50	321.50	348.40	315.00	344.00	341.95	336.28	76463	257.13	1682	47520	62.15
UNIENTER	EQ	09-Jun-2021	126.05	128.30	128.30	114.05	118.55	120.30	122.02	38977	47.56	992	24998	64.14
UNIONBANK	EQ	09-Jun-2021	35.65	36.05	36.40	35.20	35.30	35.30	35.86	29475934	10570.43	43355	12246143	41.55
UNITECH	BZ	09-Jun-2021	2.70	2.75	2.75	2.60	2.60	2.60	2.68	5107673	136.92	1919	-	-
UNITEDTEA	EQ	09-Jun-2021	352.10	350.10	364.70	350.10	355.00	353.30	356.42	5362	19.11	230	4052	75.57
UNIVASTU	EQ	09-Jun-2021	44.30	45.05	45.05	42.00	42.15	43.25	43.53	28423	12.37	100	26273	92.44
UNIVCABLES	EQ	09-Jun-2021	199.15	200.75	201.70	186.50	191.00	190.15	195.64	125619	245.76	4794	62180	49.50
UNIVPHOTO	EQ	09-Jun-2021	234.95	238.00	238.00	230.00	234.00	231.40	232.25	11444	26.58	402	8196	71.62
UPL	EQ	09-Jun-2021	853.55	855.00	862.95	838.65	845.95	845.55	854.01	5068262	43283.63	78804	1813062	35.77
URJA	EQ	09-Jun-2021	7.40	7.75	7.75	7.65	7.75	7.75	7.74	5258834	407.23	7429	3349149	63.69
URJAPP	X1	09-Jun-2021	2.25	2.35	2.35	2.25	2.35	2.35	2.33	203586	4.74	189	148086	72.74
USHAMART	EQ	09-Jun-2021	49.65	50.00	50.90	48.60	48.90	48.75	49.69	1581643	785.85	4808	952778	60.24
UTIAMC	EQ	09-Jun-2021	768.70	775.00	776.95	766.00	770.00	768.95	771.34	119882	924.70	5038	69594	58.05
UTIBANKETF	EQ	09-Jun-2021	35.65	35.68	35.68	35.20	35.41	35.25	35.50	12842	4.56	200	9689	75.45
UTINEXT50	EQ	09-Jun-2021	40.22	40.20	40.55	39.40	39.40	39.59	39.91	11435	4.56	195	9178	80.26
UTINIFTETF	EQ	09-Jun-2021	1650.00	1652.85	1655.00	1627.30	1639.40	1636.93	1643.95	486	7.99	91	204	41.98
UTISENSETF	EQ	09-Jun-2021	549.28	548.95	554.00	541.25	544.25	544.23	545.18	1076	5.87	111	1019	94.70
UTISXN50	EQ	09-Jun-2021	44.50	45.40	47.30	44.11	44.57	45.20	45.34	5845	2.65	146	3474	59.44
UTTAMSTL	EQ	09-Jun-2021	7.15	7.15	7.30	6.80	6.80	6.90	7.02	4907261	344.44	2372	2383672	48.57
UTTAMSUGAR	EQ	09-Jun-2021	170.30	173.00	179.45	165.45	169.00	168.15	172.98	773867	1338.67	14676	251142	32.45
V2RETAIL	EQ	09-Jun-2021	138.90	142.10	143.10	135.00	135.40	135.45	138.77	90798	126.00	1320	63479	69.91
VADILALIND	EQ	09-Jun-2021	1086.95	1093.00	1125.00	1029.00	1065.65	1065.45	1079.08	81425	878.64	4730	43642	53.60
VAIBHAVGBL	EQ	09-Jun-2021	798.40	798.00	829.00	796.10	805.50	807.15	809.51	298218	2414.10	31831	177401	59.49
VAISHALI	EQ	09-Jun-2021	36.50	36.90	37.00	36.00	36.30	36.20	36.58	35039	12.82	447	28807	82.21
VAKRANGEE	EQ	09-Jun-2021	48.70	49.20	49.80	45.90	46.75	46.85	47.76	7655151	3655.81	18010	3929042	51.33
VALIANTORG	EQ	09-Jun-2021	1685.45	1699.00	1719.95	1625.10	1637.00	1632.85	1660.05	72271	1199.73	5280	44461	61.52
VARDHACRLC	EQ	09-Jun-2021	43.70	44.80	44.80	42.65	43.05	42.95	43.79	130629	57.20	1046	90355	69.17
VARDMNPOLY	EQ	09-Jun-2021	20.35	21.00	22.35	21.00	22.35	22.35	22.12	185109	40.95	550	146423	79.10
VARROC	EQ	09-Jun-2021	388.45	392.00	392.65	373.55	378.35	376.45	384.07	628591	2414.23	20150	311168	49.50
VASA	SM	09-Jun-2021	6.95	6.65	6.65	6.65	6.65	6.65	6.65	8000	0.53	2	8000	100.00
VASCONEQ	EQ	09-Jun-2021	20.30	20.70	20.70	19.15	19.45	19.35	19.87	809853	160.90	1943	566977	70.01
VASWANI	EQ	09-Jun-2021	13.90	14.20	14.45	13.55	13.55	13.85	13.96	41522	5.80	173	26028	62.68
VBL	EQ	09-Jun-2021	1116.60	1129.40	1178.00	1114.95	1172.00	1150.55	1136.63	638771	7260.44	33971	315156	49.34
VCL	SM	09-Jun-2021	50.40	50.80	50.80	50.80	50.80	50.80	50.80	3000	1.52	1	3000	100.00
VEDL	EQ	09-Jun-2021	273.05	275.65	277.50	268.00	270.90	269.95	273.17	14702921	40164.40	68285	6085141	41.39
VENKEYS	EQ	09-Jun-2021	2722.55	2740.00	2778.00	2640.90	2658.00	2652.85	2703.62	130347	3524.09	13090	36553	28.04
VENUSREM	EQ	09-Jun-2021	330.65	330.45	331.00	315.00	315.50	316.35	323.47	46179	149.37	1281	32597	70.59
VERTOZ	EQ	09-Jun-2021	218.55	219.75	224.00	212.30	213.00	213.45	216.88	241458	523.68	4895	68039	28.18
VESUVIUS	EQ	09-Jun-2021	1077.30	1087.00	1127.95	1060.00	1066.00	1068.90	1094.67	45670	499.93	3749	17032	37.29
VETO	EQ	09-Jun-2021	132.30	133.40	154.00	132.35	143.00	141.40	146.70	593706	870.98	6439	242389	40.83
VGUARD	EQ	09-Jun-2021	267.25	267.00	269.90	259.25	263.00	262.05	265.10	1103192	2924.57	19707	529473	47.99
VHL	EQ	09-Jun-2021	2500.10	2500.10	2515.00	2500.00	2504.90	2500.35	2502.03	1335	33.40	146	978	73.26
VICEROY	BE	09-Jun-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	61202	2.30	83	-	-
VIDEOIND	BZ	09-Jun-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	972678	61.77	305	-	-
VIDHIING	EQ	09-Jun-2021	229.00	230.70	232.10	218.00	220.45	221.45	225.85	235606	532.12	7611	111559	47.35
VIJIFIN	BE	09-Jun-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.19	518358	6.18	530	-	-
VIKASECO	BE	09-Jun-2021	2.65	1.95	1.95	1.95	1.95	1.95	1.95	237636	4.63	139	-	-
VIKASLIFE	EQ	09-Jun-2021	3.50	3.65	3.65	3.35	3.45	3.40	3.45	14476725	499.01	7614	7907147	54.62
VIKASPROP	EQ	09-Jun-2021	2.45	2.45	2.45	2.30	2.35	2.35	2.36	3658839	86.28	2520	2015255	55.08
VIKASWSP	EQ	09-Jun-2021	6.35	6.55	6.60	5.85	5.95	5.90	6.07	1868833	113.45	1707	1392427	74.51
VIMTALABS	EQ	09-Jun-2021	243.75	245.90	271.40	243.10	269.50	268.30	261.35	1209673	3161.54	25646	389251	32.18
VINATIORGA	EQ	09-Jun-2021	1825.20	1828.50	1838.30	1771.05	1779.00	1777.75	1802.42	86192	1553.54	9991	37436	43.43
VINDHYATEL	EQ	09-Jun-2021	1109.15	1125.80	1136.60	1050.00	1065.00	1082.00	1094.17	47085	515.19	4757	23898	50.76
VINNY	SM	09-Jun-2021	37.50	39.00	39.00	39.00	39.00	39.00	39.00	9000	3.51	1	9000	100.00
VINYLINDIA	EQ	09-Jun-2021	149.45	152.70	152.70	143.15	145.50	145.30	148.29	100167	148.53	2308	49216	49.13
VIPCLOTHNG	EQ	09-Jun-2021	18.45	18.95	18.95	17.55	17.55	17.55	17.91	470764	84.33	908	344368	73.15
VIPIND	EQ	09-Jun-2021	386.50	390.00	390.00	374.00	375.00	375.45	381.85	278651	1064.03	7627	133470	47.90
VIPULLTD	EQ	09-Jun-2021	30.10	31.00	33.10	31.00	33.10	32.70	32.77	126280	41.38	778	63851	50.56
VISAKAIND	EQ	09-Jun-2021	654.05	659.25	704.00	652.65	690.00	682.05	687.60	209787	1442.50	12907	82809	39.47
VISASTEEL	BE	09-Jun-2021	9.10	9.45	9.45	9.10	9.20	9.30	9.29	41192	3.83	140	-	-
VISHAL	EQ	09-Jun-2021	56.75	57.60	57.80	53.25	53.35	53.55	55.23	309627	171.01	2577	183758	59.35
VISHNU	EQ	09-Jun-2021	423.80	438.40	441.65	417.05	425.10	424.95	431.01	69192	298.23	2452	40240	58.16
VISHWARAJ	EQ	09-Jun-2021	147.40	147.40	154.60	146.25	147.60	148.40	150.20	311581	467.98	3790	124834	40.06
VIVIDHA	BE	09-Jun-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.77	6571343	50.92	2429	-	-
VIVIMEDLAB	BE	09-Jun-2021	29.75	30.05	30.20	28.80	29.00	29.05	29.32	364287	106.82	1779	-	-
VLSFINANCE	EQ	09-Jun-2021	131.85	133.55	138.90	131.00	135.45	134.15	135.45	242900	329.01	5027	99989	41.16
VMARCIND	SM	09-Jun-2021	37.70	35.40	35.40	35.00	35.00	35.00	35.20	12000	4.22	4	12000	100.00
VMART	EQ	09-Jun-2021	2882.50	2889.00	2919.75	2810.90	2817.10	2834.60	2881.12	22823	657.56	3720	10444	45.76
VOLTAMP	EQ	09-Jun-2021	1271.65	1271.65	1437.65	1271.65	1416.00	1410.45	1371.21	251654	3450.71	21186	69361	27.56
VOLTAS	EQ	09-Jun-2021	1071.60	1078.50	1078.50	1042.85	1046.10	1046.00	1059.63	1252919	13276.24	55237	572228	45.67
VRLLOG	EQ	09-Jun-2021	267.50	267.00	281.00	255.00	257.95	257.40	269.85	1120505	3023.72	31909	370407	33.06
VSCL	SM	09-Jun-2021	13.45	14.10	14.10	14.10	14.10	14.10	14.10	12000	1.69	1	12000	100.00
VSSL	EQ	09-Jun-2021	200.00	200.00	201.05	190.00	191.95	193.00	196.42	253244	497.42	5715	165793	65.47
VSTIND	EQ	09-Jun-2021	3507.60	3510.00	3525.10	3461.00	3478.00	3468.75	3484.30	8339	290.56	1441	4967	59.56
VSTTILLERS	EQ	09-Jun-2021	2127.50	2128.20	2141.55	2015.20	2055.00	2061.80	2070.04	46200	956.36	6079	24409	52.83
VTL	EQ	09-Jun-2021	1339.85	1339.85	1425.00	1339.85	1360.00	1360.10	1388.42	394120	5472.03	23078	178705	45.34
WABAG	EQ	09-Jun-2021	307.30	309.70	317.00	291.80	297.00	296.85	305.73	2182443	6672.45	32755	1011093	46.33
WABCOINDIA	EQ	09-Jun-2021	6846.40	6864.10	6895.00	6777.25	6821.00	6810.50	6837.78	1445	98.81	460	858	59.38
WALCHANNAG	EQ	09-Jun-2021	78.15	78.25	80.80	77.20	77.95	77.75	78.70	420943	331.29	3706	196605	46.71
WANBURY	BE	09-Jun-2021	103.60	103.90	104.00	101.50	102.00	101.60	102.70	22220	22.82	82	-	-
WATERBASE	EQ	09-Jun-2021	119.10	120.00	128.85	119.55	125.15	125.20	125.74	1674052	2104.89	22408	652047	38.95
WEALTH	BE	09-Jun-2021	134.90	139.00	139.00	133.00	137.50	137.50	134.05	140	0.19	9	-	-
WEBELSOLAR	EQ	09-Jun-2021	49.40	49.90	51.85	49.55	51.85	51.85	51.59	314258	162.13	839	214958	68.40
WEIZMANIND	EQ	09-Jun-2021	53.25	55.50	55.50	51.15	53.10	53.65	53.99	22266	12.02	375	10756	48.31
WELCORP	EQ	09-Jun-2021	155.10	165.00	165.90	154.00	156.40	156.35	160.70	7061407	11347.61	55097	2157640	30.56
WELENT	EQ	09-Jun-2021	125.25	125.60	128.00	121.00	121.80	121.70	124.59	917638	1143.25	10354	543669	59.25
WELINV	EQ	09-Jun-2021	410.10	419.75	419.75	405.00	405.00	405.10	408.16	601	2.45	88	342	56.91
WELSPUNIND	EQ	09-Jun-2021	92.40	93.40	95.60	91.65	92.15	92.05	94.01	3849384	3618.90	22121	1406068	36.53
WENDT	EQ	09-Jun-2021	3760.10	3760.10	3854.65	3711.20	3742.10	3737.40	3800.23	3460	131.49	1591	810	23.41
WESTLIFE	EQ	09-Jun-2021	521.15	523.00	527.65	500.40	503.20	503.00	513.35	195175	1001.93	15860	105346	53.98
WEWIN	SM	09-Jun-2021	16.70	16.80	16.80	16.80	16.80	16.80	16.80	3000	0.50	1	3000	100.00
WHEELS	EQ	09-Jun-2021	593.95	594.95	625.90	585.05	590.00	592.65	604.70	83651	505.84	6897	41802	49.97
WHIRLPOOL	EQ	09-Jun-2021	2168.00	2170.00	2180.00	2137.00	2139.90	2141.45	2152.77	145188	3125.57	16384	100309	69.09
WILLAMAGOR	EQ	09-Jun-2021	21.70	22.25	22.50	21.10	21.10	21.10	21.67	26418	5.72	177	19287	73.01
WINDMACHIN	EQ	09-Jun-2021	40.35	40.10	42.25	38.65	40.25	40.70	40.27	601386	242.20	1807	226528	37.67
WIPL	BE	09-Jun-2021	71.50	68.00	73.50	67.95	70.90	69.45	69.63	5929	4.13	91	-	-
WIPRO	EQ	09-Jun-2021	550.60	553.00	553.25	542.20	545.30	544.20	547.74	6206899	33997.94	88712	2872615	46.28
WOCKPHARMA	EQ	09-Jun-2021	651.30	653.70	677.00	648.50	658.10	656.80	663.48	1537228	10199.16	33358	447069	29.08
WONDERLA	EQ	09-Jun-2021	210.60	208.05	209.90	198.00	207.00	207.45	207.03	307399	636.42	12154	117057	38.08
WORTH	EQ	09-Jun-2021	68.25	65.80	81.90	65.80	81.90	81.75	78.90	594902	469.35	4957	211733	35.59
WSI	BE	09-Jun-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	2275	0.14	9	-	-
WSTCSTPAPR	EQ	09-Jun-2021	226.90	227.00	239.50	225.45	230.50	230.50	233.15	1092470	2547.12	15054	379062	34.70
XCHANGING	EQ	09-Jun-2021	74.00	74.50	78.45	72.40	73.05	73.30	75.86	725492	550.39	5283	367630	50.67
XELPMOC	EQ	09-Jun-2021	294.60	295.45	300.00	290.15	290.25	291.25	294.54	34456	101.49	1432	25080	72.79
XPROINDIA	BE	09-Jun-2021	134.90	136.95	141.45	128.50	133.60	131.45	135.15	41945	56.69	347	-	-
YAARII	BE	09-Jun-2021	120.60	120.60	123.85	114.60	114.60	114.60	117.65	150836	177.46	1119	-	-
YESBANK	EQ	09-Jun-2021	14.75	14.85	15.05	14.10	14.15	14.20	14.51	224789425	32607.22	116986	78652899	34.99
ZEEL	EQ	09-Jun-2021	220.15	220.00	226.15	214.10	217.00	216.55	221.42	23807905	52716.36	106515	5540670	23.27
ZEEL	P2	09-Jun-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.96	147618	2.89	61	147618	100.00
ZEELEARN	EQ	09-Jun-2021	13.75	13.90	14.20	13.55	13.75	13.70	13.88	1853888	257.39	2626	1048293	56.55
ZEEMEDIA	EQ	09-Jun-2021	9.65	9.80	10.10	9.60	10.10	10.00	9.98	7368656	735.14	4182	4545459	61.69
ZENITHEXPO	BE	09-Jun-2021	95.70	95.00	99.90	95.00	96.00	96.00	96.22	1512	1.45	34	-	-
ZENSARTECH	EQ	09-Jun-2021	305.00	308.75	316.70	303.35	309.20	308.80	310.25	1506044	4672.57	30639	672737	44.67
ZENTEC	EQ	09-Jun-2021	76.40	79.00	84.45	78.00	81.30	81.25	81.37	3237328	2634.22	28957	1115816	34.47
ZODIAC	SM	09-Jun-2021	17.45	16.60	16.60	16.60	16.60	16.60	16.60	4000	0.66	1	4000	100.00
ZODIACLOTH	EQ	09-Jun-2021	110.35	111.90	112.35	106.00	107.35	107.40	109.46	158070	173.03	3573	85044	53.80
ZODJRDMKJ	BE	09-Jun-2021	36.10	34.55	36.75	34.55	34.60	34.65	35.63	5366	1.91	44	-	-
ZOTA	EQ	09-Jun-2021	166.30	171.00	171.00	165.20	166.15	165.80	167.94	23160	38.89	871	15344	66.25
ZUARI	EQ	09-Jun-2021	100.75	102.55	112.90	102.45	106.30	106.45	107.93	1610164	1737.83	25281	609840	37.87
ZUARIGLOB	EQ	09-Jun-2021	102.90	108.00	113.15	105.10	113.15	112.80	111.84	853825	954.93	5713	472589	55.35
ZYDUSWELL	EQ	09-Jun-2021	2074.35	2084.95	2084.95	2061.50	2063.00	2065.75	2073.32	25413	526.89	4691	12875	50.66