nse-sec-bhavdata-full-2021-06-20.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
1018GS2026	GS	18-Jun-2021	107.10	107.10	107.10	107.10	107.10	107.10	107.10	100	0.11	1	100	100.00
20MICRONS	EQ	18-Jun-2021	64.20	64.80	65.50	60.00	62.50	62.00	62.18	199603	124.12	3367	116792	58.51
21STCENMGM	EQ	18-Jun-2021	19.15	19.50	19.50	19.50	19.50	19.50	19.50	2133	0.42	8	2133	100.00
3IINFOTECH	BE	18-Jun-2021	10.00	10.50	10.50	9.55	10.50	10.50	10.33	33350269	3446.28	15827	-	-
3MINDIA	EQ	18-Jun-2021	25260.90	25324.70	25600.00	24861.00	25499.00	25445.40	25396.45	10227	2597.30	2890	8039	78.61
3PLAND	EQ	18-Jun-2021	13.75	13.75	14.10	13.50	13.80	13.80	13.71	32748	4.49	97	21447	65.49
585GS2030	GS	18-Jun-2021	95.04	99.79	99.79	99.79	99.79	99.79	99.79	100	0.10	1	100	100.00
5PAISA	EQ	18-Jun-2021	423.35	432.00	435.00	402.20	420.00	417.55	414.41	50352	208.66	2324	24148	47.96
63MOONS	BE	18-Jun-2021	91.10	90.10	91.85	87.10	90.40	89.20	89.09	45491	40.53	540	-	-
664GS2035	GS	18-Jun-2021	103.00	102.00	102.00	101.00	101.50	101.50	101.30	1997	2.02	6	1997	100.00
667GS2050	GS	18-Jun-2021	102.00	101.00	102.00	100.00	102.00	101.91	101.73	1722	1.75	21	1622	94.19
676GS2061	GS	18-Jun-2021	100.00	100.20	103.00	100.20	103.00	103.00	100.34	2127	2.13	17	2127	100.00
719GS2060	GS	18-Jun-2021	112.90	112.90	112.90	112.90	112.90	112.90	112.90	2000	2.26	1	2000	100.00
772GS2049	GS	18-Jun-2021	115.00	119.00	119.00	119.00	119.00	119.00	119.00	1	0.00	1	1	100.00
A2ZINFRA	BE	18-Jun-2021	5.60	5.65	5.70	5.35	5.35	5.35	5.43	510091	27.68	510	-	-
AAATECH	SM	18-Jun-2021	67.00	71.00	71.00	65.60	65.60	67.15	69.23	33000	22.85	10	12000	36.36
AAKASH	EQ	18-Jun-2021	180.75	180.75	183.35	178.25	182.50	182.60	180.91	43739	79.13	511	12625	28.86
AARON	BE	18-Jun-2021	71.50	72.90	72.90	67.95	67.95	68.00	68.49	11828	8.10	168	-	-
AARTIDRUGS	EQ	18-Jun-2021	727.15	732.60	732.70	709.00	721.00	720.10	719.41	282121	2029.61	15655	115065	40.79
AARTIIND	EQ	18-Jun-2021	1811.80	1824.10	1830.00	1752.10	1770.00	1770.35	1783.59	808127	14413.69	38405	460233	56.95
AARTISURF	EQ	18-Jun-2021	1356.80	1362.10	1379.00	1275.00	1348.00	1340.85	1337.02	18209	243.46	3409	9170	50.36
AARVEEDEN	BE	18-Jun-2021	24.25	23.80	25.00	23.30	23.30	23.30	23.87	9572	2.28	148	-	-
AARVI	EQ	18-Jun-2021	68.05	68.90	68.90	65.10	66.00	66.70	66.83	27521	18.39	553	13184	47.91
AAVAS	EQ	18-Jun-2021	2515.55	2540.05	2624.00	2423.00	2430.00	2512.20	2535.80	154854	3926.79	15094	71724	46.32
ABAN	BE	18-Jun-2021	48.80	49.25	49.80	46.40	47.10	46.75	46.94	148212	69.57	969	-	-
ABB	EQ	18-Jun-2021	1716.50	1730.00	1753.00	1656.95	1744.00	1743.45	1714.30	128040	2194.99	10639	49177	38.41
ABBOTINDIA	EQ	18-Jun-2021	16526.45	16490.00	16630.00	16020.00	16550.25	16536.70	16372.29	18388	3010.54	5660	8127	44.20
ABCAPITAL	EQ	18-Jun-2021	122.05	122.30	123.20	117.05	119.10	118.50	119.43	4330142	5171.34	31236	1974564	45.60
ABFRL	EQ	18-Jun-2021	201.50	203.50	204.40	193.80	201.45	201.60	199.88	2024306	4046.17	17507	897660	44.34
ABFRLPP1	E1	18-Jun-2021	167.15	172.00	172.85	163.00	169.00	168.05	165.75	10366	17.18	606	5565	53.69
ABMINTLTD	EQ	18-Jun-2021	68.65	71.95	72.00	68.80	72.00	71.25	70.37	3599	2.53	70	3309	91.94
ABSLBANETF	EQ	18-Jun-2021	343.65	343.30	344.50	337.95	344.50	344.50	341.33	562	1.92	66	454	80.78
ABSLFTSGRN	MF	18-Jun-2021	10.80	10.05	10.05	10.05	10.05	10.05	10.05	19100	1.92	12	19100	100.00
ABSLNN50ET	EQ	18-Jun-2021	393.45	389.20	389.80	384.35	389.80	385.87	387.21	54	0.21	16	41	75.93
ABSLRIF6RG	MF	18-Jun-2021	9.79	9.11	9.75	9.11	9.50	9.50	9.72	2690	0.26	3	2690	100.00
ACC	EQ	18-Jun-2021	2042.20	2043.25	2063.00	1996.20	2025.95	2027.90	2029.23	502755	10202.06	21448	202797	40.34
ACCELYA	EQ	18-Jun-2021	1169.85	1181.00	1199.95	1116.15	1170.25	1173.60	1167.28	231028	2696.73	9126	114915	49.74
ACCORD	SM	18-Jun-2021	15.00	15.75	15.75	14.45	14.45	14.95	15.30	8000	1.22	4	4000	50.00
ACCURACY	EQ	18-Jun-2021	82.25	80.00	84.00	79.00	80.00	80.80	80.27	17539	14.08	155	15383	87.71
ACE	EQ	18-Jun-2021	231.05	233.10	234.80	210.00	223.00	223.15	220.82	1195459	2639.80	22035	437477	36.59
ACRYSIL	EQ	18-Jun-2021	534.50	539.00	550.00	502.00	518.00	520.00	524.98	195794	1027.89	10807	88229	45.06
ADANIENT	EQ	18-Jun-2021	1367.70	1350.00	1504.00	1332.55	1495.00	1487.50	1422.42	30526777	434218.46	775906	2379125	7.79
ADANIGREEN	BE	18-Jun-2021	1123.65	1067.50	1075.00	1067.50	1067.50	1067.55	1068.09	1227389	13109.63	25122	-	-
ADANIPORTS	EQ	18-Jun-2021	646.90	643.20	704.60	638.10	693.15	694.35	674.26	76266975	514238.14	1113230	9842684	12.91
ADANIPOWER	BE	18-Jun-2021	120.90	114.90	114.90	114.90	114.90	114.90	114.90	1711957	1967.04	16136	-	-
ADANITRANS	BE	18-Jun-2021	1305.40	1240.15	1240.15	1240.15	1240.15	1240.15	1240.15	184482	2287.85	3566	-	-
ADFFOODS	EQ	18-Jun-2021	976.90	997.00	997.00	933.05	955.00	954.95	959.58	36801	353.14	4960	15465	42.02
ADL	BE	18-Jun-2021	36.80	37.50	37.50	35.00	36.90	35.65	36.37	9819	3.57	70	-	-
ADORWELD	EQ	18-Jun-2021	628.15	629.90	638.00	586.75	605.05	607.55	608.13	47059	286.18	4319	22453	47.71
ADROITINFO	EQ	18-Jun-2021	11.45	11.80	11.85	11.15	11.45	11.30	11.51	7298	0.84	131	6270	85.91
ADSL	EQ	18-Jun-2021	62.50	64.00	64.00	59.40	61.50	61.15	61.12	344745	210.71	2597	180388	52.33
ADVANIHOTR	EQ	18-Jun-2021	63.65	66.65	69.00	64.75	67.10	67.05	67.26	156601	105.33	2548	60915	38.90
ADVENZYMES	EQ	18-Jun-2021	431.95	442.55	443.80	411.45	417.65	416.10	425.40	816292	3472.48	24990	266184	32.61
AEGISCHEM	EQ	18-Jun-2021	358.50	360.00	361.60	343.00	353.90	354.50	349.71	562620	1967.54	16106	270471	48.07
AFFLE	BE	18-Jun-2021	4979.40	4977.00	4977.00	4730.45	4730.45	4730.45	4757.85	121191	5766.08	30617	-	-
AGARIND	EQ	18-Jun-2021	295.30	297.50	299.90	281.20	292.80	289.60	288.61	90889	262.31	2063	59847	65.85
AGCNET	BE	18-Jun-2021	1311.85	1300.00	1300.00	1246.30	1278.00	1252.35	1262.01	5484	69.21	251	-	-
AGRITECH	EQ	18-Jun-2021	44.75	44.90	46.95	44.05	44.50	44.65	45.55	29549	13.46	343	12358	41.82
AGROPHOS	EQ	18-Jun-2021	14.60	14.45	14.85	13.85	14.00	14.05	14.20	304692	43.27	1508	58821	19.31
AHLADA	EQ	18-Jun-2021	176.15	178.95	179.00	160.00	170.05	172.50	168.52	51476	86.75	1313	31359	60.92
AHLEAST	EQ	18-Jun-2021	176.60	178.35	178.35	171.00	176.80	173.40	173.88	2500	4.35	158	1420	56.80
AHLUCONT	EQ	18-Jun-2021	317.65	319.80	323.00	297.05	322.10	318.25	310.21	7556	23.44	705	3259	43.13
AHLWEST	EQ	18-Jun-2021	218.25	221.85	221.85	212.50	217.00	217.20	216.45	12531	27.12	592	9784	78.08
AIAENG	EQ	18-Jun-2021	1980.85	1999.90	2007.95	1953.00	1992.95	1983.20	1976.84	25222	498.60	3899	11815	46.84
AIRAN	EQ	18-Jun-2021	24.85	25.45	25.45	22.50	23.85	23.55	23.60	208974	49.31	1545	130801	62.59
AISL	SM	18-Jun-2021	45.75	49.65	49.65	41.30	41.30	41.60	45.24	31200	14.12	21	12000	38.46
AJANTPHARM	EQ	18-Jun-2021	1963.90	1970.00	1970.75	1915.00	1949.00	1947.90	1937.44	67500	1307.78	9384	29560	43.79
AJMERA	EQ	18-Jun-2021	183.40	184.00	185.50	165.10	175.00	177.60	173.84	429822	747.19	10009	157592	36.66
AJOONI	BE	18-Jun-2021	51.20	52.45	52.45	50.60	50.60	50.90	51.12	41746	21.34	279	-	-
AKASH	EQ	18-Jun-2021	211.00	213.00	219.30	202.00	208.95	206.65	206.67	82450	170.40	847	78336	95.01
AKG	EQ	18-Jun-2021	29.30	29.35	29.55	28.00	28.50	28.50	28.48	13414	3.82	119	7179	53.52
AKSHARCHEM	EQ	18-Jun-2021	368.00	374.00	382.00	345.35	358.00	359.50	361.31	76638	276.90	3143	31507	41.11
AKSHOPTFBR	BE	18-Jun-2021	7.30	7.35	7.45	7.00	7.20	7.15	7.17	466284	33.44	578	-	-
AKZOINDIA	EQ	18-Jun-2021	2267.90	2270.00	2278.75	2227.10	2229.00	2232.05	2240.27	16806	376.50	4170	8136	48.41
ALANKIT	EQ	18-Jun-2021	23.45	24.00	24.00	22.10	23.25	23.45	23.09	1510212	348.67	3921	631759	41.83
ALBERTDAVD	EQ	18-Jun-2021	513.40	511.00	511.05	472.10	485.00	485.55	489.36	102441	501.31	6661	50870	49.66
ALEMBICLTD	EQ	18-Jun-2021	134.25	135.25	137.70	120.00	133.60	134.00	132.44	2650491	3510.25	34225	624507	23.56
ALICON	EQ	18-Jun-2021	565.10	570.00	570.00	544.00	550.00	552.90	550.50	7817	43.03	1065	4183	53.51
ALKALI	EQ	18-Jun-2021	70.90	71.90	74.50	68.00	72.50	72.85	72.21	119195	86.07	2907	58889	49.41
ALKEM	EQ	18-Jun-2021	3167.30	3162.00	3209.95	3052.30	3136.20	3142.20	3142.15	161188	5064.76	18295	49248	30.55
ALKYLAMINE	EQ	18-Jun-2021	3590.45	3570.15	3595.65	3460.05	3527.00	3528.70	3524.49	72029	2538.66	14333	36215	50.28
ALLCARGO	EQ	18-Jun-2021	143.65	144.60	146.00	138.25	142.00	141.05	141.48	628379	889.03	7113	258912	41.20
ALLSEC	EQ	18-Jun-2021	385.60	382.10	386.50	372.25	375.00	373.50	377.39	12336	46.56	991	9117	73.91
ALMONDZ	EQ	18-Jun-2021	44.40	46.40	46.40	43.15	44.00	44.70	44.62	14554	6.49	299	11376	78.16
ALOKINDS	EQ	18-Jun-2021	28.65	29.05	29.30	26.05	27.65	27.60	27.53	22536266	6203.53	41504	10172162	45.14
ALPA	BE	18-Jun-2021	56.00	55.20	56.90	53.50	56.25	55.65	54.87	40216	22.07	375	-	-
ALPHAGEO	EQ	18-Jun-2021	274.45	277.95	277.95	262.75	271.50	272.20	269.80	37356	100.78	1514	23932	64.06
ALPSINDUS	BE	18-Jun-2021	3.05	3.20	3.20	2.90	3.20	3.20	3.17	233431	7.39	151	-	-
AMARAJABAT	EQ	18-Jun-2021	763.40	768.95	769.75	737.25	749.50	748.00	749.82	2053190	15395.17	61837	937070	45.64
AMBER	EQ	18-Jun-2021	2764.50	2763.00	2784.75	2705.80	2737.90	2737.05	2733.76	68877	1882.93	13391	37572	54.55
AMBICAAGAR	EQ	18-Jun-2021	23.10	23.00	23.50	22.05	22.35	22.55	22.53	18903	4.26	137	12751	67.45
AMBIKCO	EQ	18-Jun-2021	1188.00	1192.00	1208.00	1143.15	1165.00	1169.10	1178.26	31073	366.12	3373	16057	51.68
AMBUJACEM	EQ	18-Jun-2021	346.25	346.90	347.50	335.35	341.00	341.30	341.33	3129778	10683.01	42109	848827	27.12
AMDIND	EQ	18-Jun-2021	23.00	23.25	23.30	21.20	21.75	21.90	22.00	63092	13.88	438	33644	53.33
AMJLAND	EQ	18-Jun-2021	30.25	31.00	31.70	29.50	29.65	29.70	30.45	85553	26.05	736	45252	52.89
AMJUMBO	SM	18-Jun-2021	9.00	8.55	8.55	8.55	8.55	8.55	8.55	8000	0.68	1	8000	100.00
AMRUTANJAN	EQ	18-Jun-2021	692.00	698.80	698.80	675.00	682.45	679.85	682.95	46193	315.47	3713	22696	49.13
ANANTRAJ	BE	18-Jun-2021	57.25	57.25	58.90	54.50	57.00	56.75	56.22	152124	85.53	895	-	-
ANDHRACEMT	BE	18-Jun-2021	16.20	17.00	17.00	15.45	17.00	17.00	16.59	1608541	266.85	2728	-	-
ANDHRAPAP	EQ	18-Jun-2021	242.25	244.95	245.05	229.05	238.00	238.35	234.85	76794	180.35	2540	40022	52.12
ANDHRSUGAR	EQ	18-Jun-2021	443.45	445.00	447.60	417.95	429.20	431.60	430.76	90641	390.44	4852	35884	39.59
ANGELBRKG	EQ	18-Jun-2021	826.90	827.95	833.85	765.75	811.00	800.85	794.77	377293	2998.61	18994	158821	42.09
ANIKINDS	EQ	18-Jun-2021	18.10	17.25	18.90	17.25	17.95	18.00	18.08	87875	15.88	288	52536	59.78
ANKITMETAL	BE	18-Jun-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.75	146306	2.56	126	-	-
ANMOL	EQ	18-Jun-2021	157.10	154.70	156.90	150.00	153.30	155.15	153.13	20539	31.45	254	3096	15.07
ANSALAPI	BE	18-Jun-2021	8.20	8.45	8.45	7.80	7.95	8.00	7.97	113341	9.03	283	-	-
ANSALHSG	EQ	18-Jun-2021	8.50	8.40	8.60	8.10	8.25	8.20	8.24	150009	12.37	270	87547	58.36
ANUP	EQ	18-Jun-2021	871.85	877.05	882.00	810.15	850.00	850.05	840.70	46326	389.46	3991	21503	46.42
ANURAS	EQ	18-Jun-2021	741.10	746.50	748.75	702.05	738.00	733.20	730.28	147697	1078.60	12550	42210	28.58
APARINDS	EQ	18-Jun-2021	523.05	528.95	530.00	501.35	512.05	514.55	511.23	101768	520.27	5746	55817	54.85
APCL	EQ	18-Jun-2021	342.40	345.75	346.65	320.30	335.80	335.55	334.22	84191	281.38	4641	37036	43.99
APCOTEXIND	EQ	18-Jun-2021	304.90	305.00	306.55	286.55	304.20	301.75	296.57	166635	494.19	8595	93152	55.90
APEX	EQ	18-Jun-2021	263.25	266.30	272.00	258.00	263.50	262.70	265.51	173438	460.50	5383	38339	22.11
APLAPOLLO	EQ	18-Jun-2021	1564.40	1578.80	1579.60	1506.70	1540.00	1549.90	1542.83	1190498	18367.32	19300	1088385	91.42
APLLTD	EQ	18-Jun-2021	990.10	995.00	1000.80	959.40	980.00	976.05	974.01	410916	4002.38	15962	149652	36.42
APOLLO	EQ	18-Jun-2021	115.25	115.35	116.60	110.05	113.00	113.00	113.17	171984	194.63	4523	83406	48.50
APOLLOHOSP	EQ	18-Jun-2021	3240.60	3235.00	3253.00	3162.55	3220.95	3221.50	3224.50	520516	16784.03	29338	225744	43.37
APOLLOPIPE	EQ	18-Jun-2021	1013.55	1024.00	1032.60	975.00	996.80	1002.10	997.87	64819	646.81	2770	52732	81.35
APOLLOTYRE	EQ	18-Jun-2021	229.90	230.95	232.65	220.00	228.00	227.20	225.50	4940545	11141.05	40937	1137859	23.03
APOLSINHOT	EQ	18-Jun-2021	793.00	796.00	825.00	790.00	817.00	813.75	813.24	3815	31.03	409	1619	42.44
APTECHT	EQ	18-Jun-2021	231.55	233.65	239.00	219.00	228.80	230.05	229.34	338304	775.85	8855	146260	43.23
ARCHIDPLY	BE	18-Jun-2021	35.95	36.45	37.70	34.50	37.70	37.15	36.63	124704	45.68	939	-	-
ARCHIES	EQ	18-Jun-2021	17.30	17.50	17.55	15.55	16.80	16.50	16.27	426278	69.38	1486	236919	55.58
ARENTERP	EQ	18-Jun-2021	15.35	15.85	15.85	14.70	15.55	14.95	15.13	1455	0.22	29	1001	68.80
ARIES	EQ	18-Jun-2021	132.80	133.80	134.80	126.00	131.00	130.60	130.56	355663	464.36	9324	100334	28.21
ARIHANT	BE	18-Jun-2021	28.20	28.20	28.20	26.80	27.95	27.95	27.50	10766	2.96	54	-	-
ARIHANTCAP	EQ	18-Jun-2021	119.20	120.00	128.60	111.25	125.40	126.45	122.06	128088	156.35	1009	65820	51.39
ARIHANTSUP	BE	18-Jun-2021	89.45	93.25	93.25	85.00	89.25	90.70	89.16	39528	35.24	389	-	-
ARMANFIN	EQ	18-Jun-2021	627.10	636.00	636.00	609.95	623.05	621.95	623.94	12815	79.96	703	8310	64.85
AROGRANITE	EQ	18-Jun-2021	59.00	60.95	61.45	54.45	56.55	56.35	58.88	570862	336.13	4904	245275	42.97
ARROWGREEN	BE	18-Jun-2021	174.30	183.00	183.00	165.60	165.60	165.60	168.70	16866	28.45	253	-	-
ARSHIYA	EQ	18-Jun-2021	32.95	34.40	34.55	31.35	32.00	32.30	32.93	144122	47.46	641	89331	61.98
ARSSINFRA	BE	18-Jun-2021	32.20	31.40	32.50	30.60	31.30	31.10	31.26	25306	7.91	163	-	-
ARTEMISMED	BE	18-Jun-2021	304.15	309.90	309.90	299.90	301.10	302.55	301.01	5721	17.22	87	-	-
ARVEE	BE	18-Jun-2021	123.15	118.50	123.00	117.00	117.45	117.45	117.69	3069	3.61	84	-	-
ARVIND	EQ	18-Jun-2021	84.45	84.95	85.00	78.50	81.90	81.75	81.37	1176929	957.63	10401	646469	54.93
ARVINDFASN	EQ	18-Jun-2021	137.60	138.15	139.00	132.55	135.70	135.75	136.16	274669	373.98	4279	148507	54.07
ARVSMART	EQ	18-Jun-2021	106.35	106.80	107.95	101.35	105.10	105.20	104.91	113402	118.97	2459	58482	51.57
ASAHIINDIA	EQ	18-Jun-2021	324.20	326.10	335.50	318.25	325.25	322.00	325.48	146568	477.06	7134	63659	43.43
ASAHISONG	EQ	18-Jun-2021	347.85	347.00	348.65	333.25	343.50	344.20	340.81	33992	115.85	2119	20519	60.36
ASAL	EQ	18-Jun-2021	58.35	58.95	59.35	55.45	55.50	55.85	56.52	23632	13.36	290	17608	74.51
ASALCBR	EQ	18-Jun-2021	484.40	495.00	509.80	460.75	493.75	497.00	496.39	426696	2118.08	22430	143880	33.72
ASHAPURMIN	BE	18-Jun-2021	158.80	166.70	166.70	151.05	159.00	156.80	159.93	265001	423.81	1718	-	-
ASHIANA	EQ	18-Jun-2021	138.65	141.90	141.90	134.05	137.35	136.40	136.37	77961	106.32	2345	36404	46.70
ASHIMASYN	BE	18-Jun-2021	19.95	19.55	20.25	19.00	19.75	19.75	19.46	32447	6.31	95	-	-
ASHOKA	EQ	18-Jun-2021	100.05	101.00	102.25	88.00	99.65	99.40	99.11	3123540	3095.71	17665	1103143	35.32
ASHOKLEY	EQ	18-Jun-2021	121.20	122.00	122.35	113.55	116.75	116.45	116.68	40921071	47746.18	158336	12599112	30.79
ASIANHOTNR	EQ	18-Jun-2021	92.25	92.75	94.00	87.20	91.35	90.65	91.27	13470	12.29	353	7360	54.64
ASIANPAINT	EQ	18-Jun-2021	3060.30	3061.55	3077.80	3016.05	3050.05	3047.20	3043.93	2293860	69823.51	83345	1412015	61.56
ASIANTILES	EQ	18-Jun-2021	184.50	185.90	187.90	176.00	179.90	179.45	179.16	1247657	2235.28	15217	572571	45.89
ASLIND	SM	18-Jun-2021	11.80	11.70	11.70	11.70	11.70	11.70	11.70	200000	23.40	3	200000	100.00
ASPINWALL	EQ	18-Jun-2021	221.45	220.00	234.50	195.55	206.00	207.35	219.71	54872	120.56	1368	22878	41.69
ASTEC	EQ	18-Jun-2021	1326.75	1340.00	1352.95	1268.00	1296.55	1287.20	1300.40	39279	510.78	5262	19081	48.58
ASTERDM	EQ	18-Jun-2021	153.70	154.50	161.80	148.00	160.00	160.50	156.86	2094379	3285.19	28298	525371	25.08
ASTRAL	EQ	18-Jun-2021	1974.00	1978.00	1989.15	1923.00	1984.00	1980.45	1973.86	484038	9554.21	30606	320668	66.25
ASTRAMICRO	EQ	18-Jun-2021	179.50	182.00	182.65	161.90	177.50	178.35	173.72	1960694	3406.21	19692	655561	33.44
ASTRAZEN	EQ	18-Jun-2021	3735.60	3741.00	3755.20	3650.00	3699.00	3690.15	3694.15	27126	1002.08	4872	11279	41.58
ASTRON	EQ	18-Jun-2021	53.10	53.30	55.40	49.70	54.25	54.70	53.53	646057	345.80	7516	222006	34.36
ATFL	EQ	18-Jun-2021	967.40	971.70	978.65	901.00	960.00	958.00	942.19	21366	201.31	3055	9242	43.26
ATGL	BE	18-Jun-2021	1324.65	1258.45	1258.45	1258.45	1258.45	1258.45	1258.45	344217	4331.80	4077	-	-
ATLANTA	BE	18-Jun-2021	15.80	16.55	16.55	15.05	15.05	15.05	15.83	153468	24.29	284	-	-
ATUL	EQ	18-Jun-2021	8955.00	8922.45	8975.00	8775.90	8909.00	8925.80	8902.08	14443	1285.73	3741	9074	62.83
ATULAUTO	EQ	18-Jun-2021	198.15	200.95	200.95	188.50	194.00	192.60	193.09	201802	389.66	5222	103822	51.45
AUBANK	EQ	18-Jun-2021	1026.30	1027.90	1049.95	1007.65	1024.80	1027.65	1025.67	1479855	15178.37	51528	515673	34.85
AURDIS	SM	18-Jun-2021	39.30	41.25	41.25	41.25	41.25	41.25	41.25	6000	2.48	2	6000	100.00
AURIONPRO	EQ	18-Jun-2021	149.45	150.90	153.95	144.75	148.00	147.00	148.13	58317	86.38	2576	28371	48.65
AUROPHARMA	EQ	18-Jun-2021	961.70	961.00	968.60	917.75	946.40	952.45	946.80	2778336	26305.39	69393	908624	32.70
AUSOMENT	EQ	18-Jun-2021	89.30	90.50	93.00	80.25	84.00	84.40	86.27	102255	88.21	2353	45220	44.22
AUTOAXLES	EQ	18-Jun-2021	1350.45	1355.00	1355.00	1272.05	1303.50	1307.10	1296.97	17915	232.35	2887	7682	42.88
AUTOIND	BE	18-Jun-2021	47.25	48.20	48.80	44.90	45.00	45.20	45.77	27963	12.80	321	-	-
AVADHSUGAR	EQ	18-Jun-2021	345.10	346.00	347.50	311.20	338.00	337.00	330.73	143616	474.98	6687	53383	37.17
AVANTIFEED	EQ	18-Jun-2021	587.80	593.00	593.60	562.00	581.85	583.00	578.43	491644	2843.80	15930	249484	50.74
AVTNPL	EQ	18-Jun-2021	66.70	68.00	68.00	61.20	64.90	64.80	64.73	276723	179.12	4359	132114	47.74
AWHCL	EQ	18-Jun-2021	324.10	324.10	329.00	313.90	323.90	322.15	319.45	75327	240.63	3932	42648	56.62
AXISBANK	EQ	18-Jun-2021	738.60	742.15	743.20	722.25	738.00	736.30	732.51	8143792	59653.88	190414	3795996	46.61
AXISBNKETF	EQ	18-Jun-2021	345.57	345.35	350.95	337.57	344.71	342.81	341.91	1888	6.46	85	1372	72.67
AXISBPSETF	EQ	18-Jun-2021	10.12	10.16	10.16	10.14	10.16	10.15	10.15	7615	0.77	98	5254	69.00
AXISCADES	BE	18-Jun-2021	86.90	87.80	90.00	82.60	83.70	83.15	84.40	72460	61.16	789	-	-
AXISGOLD	EQ	18-Jun-2021	41.30	41.19	41.19	40.81	40.96	40.93	40.94	188847	77.32	3901	155076	82.12
AXISHCETF	EQ	18-Jun-2021	86.79	87.00	87.74	86.15	87.12	87.49	87.19	7128	6.22	216	5362	75.22
AXISNIFTY	EQ	18-Jun-2021	163.48	163.10	164.40	161.27	163.59	163.19	162.84	4707	7.66	181	3641	77.35
AXISTECETF	EQ	18-Jun-2021	276.12	284.70	284.70	272.89	276.99	275.50	275.32	975	2.68	50	918	94.15
AYMSYNTEX	EQ	18-Jun-2021	75.25	76.80	76.80	71.50	75.60	73.30	72.51	56485	40.95	725	36922	65.37
BAFNAPH	EQ	18-Jun-2021	142.30	143.45	143.45	137.70	140.00	141.05	140.72	5368	7.55	211	3663	68.24
BAGFILMS	BE	18-Jun-2021	3.35	3.45	3.50	3.20	3.45	3.45	3.36	514795	17.31	359	-	-
BAJAJ-AUTO	EQ	18-Jun-2021	4053.90	4055.00	4193.35	4030.00	4177.10	4167.10	4124.09	701993	28950.83	51709	214444	30.55
BAJAJCON	EQ	18-Jun-2021	295.75	297.00	300.00	285.40	296.50	297.50	294.68	795556	2344.35	23145	373729	46.98
BAJAJELEC	EQ	18-Jun-2021	1014.75	1022.80	1022.90	987.00	997.30	994.50	997.39	156469	1560.60	10651	100495	64.23
BAJAJFINSV	EQ	18-Jun-2021	11818.55	11860.00	12100.00	11720.85	11995.00	11999.35	11931.15	489567	58411.00	60420	103584	21.16
BAJAJHIND	EQ	18-Jun-2021	15.95	16.70	16.70	15.20	16.00	15.95	16.16	44363820	7171.29	36713	22483688	50.68
BAJAJHLDNG	EQ	18-Jun-2021	3523.45	3534.95	3540.50	3466.70	3520.00	3520.60	3512.12	72089	2531.85	3796	63217	87.69
BAJFINANCE	EQ	18-Jun-2021	6050.25	6089.90	6148.00	5965.05	6086.40	6087.05	6063.64	2709615	164301.42	136543	953165	35.18
BALAJITELE	EQ	18-Jun-2021	66.90	67.45	68.85	65.50	67.10	67.55	67.28	475664	320.02	3785	194553	40.90
BALAMINES	EQ	18-Jun-2021	2621.55	2634.80	2653.30	2451.70	2581.20	2575.65	2540.23	92218	2342.55	11947	43900	47.60
BALAXI	EQ	18-Jun-2021	609.25	621.45	621.45	585.25	600.00	599.15	598.58	2012	12.04	220	1435	71.32
BALKRISHNA	BE	18-Jun-2021	20.00	19.10	20.70	19.10	20.70	20.70	19.22	1193	0.23	9	-	-
BALKRISIND	EQ	18-Jun-2021	2304.10	2297.00	2304.00	2238.00	2293.00	2292.00	2279.31	273098	6224.76	23203	70620	25.86
BALLARPUR	BZ	18-Jun-2021	1.75	1.80	1.80	1.70	1.80	1.70	1.73	46591423	805.82	3928	-	-
BALMLAWRIE	EQ	18-Jun-2021	141.20	141.95	143.40	135.35	138.00	138.15	138.86	576271	800.21	7797	244770	42.47
BALPHARMA	BE	18-Jun-2021	98.95	99.00	99.85	94.40	97.00	97.10	97.12	44481	43.20	477	-	-
BALRAMCHIN	EQ	18-Jun-2021	335.10	335.00	336.00	314.50	322.00	319.65	319.67	2074877	6632.66	31514	1347888	64.96
BANARBEADS	EQ	18-Jun-2021	55.30	55.60	56.80	55.00	55.75	55.40	55.31	12228	6.76	130	5775	47.23
BANARISUG	EQ	18-Jun-2021	1748.05	1798.50	1798.50	1710.00	1755.00	1742.75	1750.77	3306	57.88	921	1441	43.59
BANCOINDIA	EQ	18-Jun-2021	186.10	187.00	187.80	171.00	185.90	185.40	180.27	443775	800.01	9888	187238	42.19
BANDHANBNK	EQ	18-Jun-2021	318.90	320.20	320.50	309.50	316.50	316.65	314.98	3614173	11383.96	45085	1019726	28.21
BANG	EQ	18-Jun-2021	36.35	36.90	37.70	33.30	34.30	34.25	35.13	128222	45.04	1410	52375	40.85
BANKA	EQ	18-Jun-2021	70.95	74.50	74.50	69.75	71.60	71.70	71.37	13063	9.32	213	6552	50.16
BANKBARODA	EQ	18-Jun-2021	81.90	82.65	82.90	77.05	80.40	80.20	79.70	67649503	53914.02	139610	12423347	18.36
BANKBEES	EQ	18-Jun-2021	347.23	348.25	348.97	340.72	347.81	347.08	344.49	928938	3200.11	15299	290125	31.23
BANKINDIA	EQ	18-Jun-2021	77.10	77.70	77.85	73.80	75.35	75.25	75.49	4973255	3754.22	20239	1247132	25.08
BANSWRAS	BE	18-Jun-2021	172.90	178.95	178.95	164.30	164.30	164.65	165.56	19647	32.53	135	-	-
BARBEQUE	EQ	18-Jun-2021	874.30	884.00	943.75	822.80	925.00	920.60	909.85	620902	5649.29	36962	172492	27.78
BARTRONICS	BZ	18-Jun-2021	4.00	3.90	4.20	3.85	3.95	3.85	3.97	48504	1.92	95	-	-
BASF	EQ	18-Jun-2021	2693.65	2704.05	2744.50	2559.85	2641.00	2645.40	2643.55	67986	1797.24	8096	18256	26.85
BASML	BE	18-Jun-2021	76.20	74.50	77.45	73.00	76.35	76.80	75.54	54114	40.88	437	-	-
BATAINDIA	EQ	18-Jun-2021	1671.30	1675.00	1680.80	1630.00	1642.85	1644.05	1653.20	536074	8862.35	25567	197677	36.87
BAYERCROP	EQ	18-Jun-2021	5668.10	5650.05	5675.00	5530.40	5590.00	5582.10	5590.69	51006	2851.59	7655	37279	73.09
BBL	EQ	18-Jun-2021	1288.65	1295.10	1300.90	1225.05	1254.00	1249.35	1247.32	29375	366.40	2875	12009	40.88
BBTC	EQ	18-Jun-2021	1340.85	1344.00	1352.25	1296.50	1310.00	1307.30	1314.99	140558	1848.32	8708	55838	39.73
BBTCL	SM	18-Jun-2021	77.00	76.00	76.00	74.00	74.00	74.00	74.76	12000	8.97	4	9000	75.00
BCG	EQ	18-Jun-2021	14.55	15.15	15.25	13.85	15.25	15.25	14.60	19535678	2851.79	12882	7335758	37.55
BCLIND	EQ	18-Jun-2021	218.35	225.00	230.00	198.70	214.00	215.30	216.89	798457	1731.76	16809	323647	40.53
BCP	BE	18-Jun-2021	4.05	4.10	4.15	3.85	3.90	3.95	3.90	671745	26.19	1781	-	-
BDL	EQ	18-Jun-2021	363.00	366.00	368.90	350.10	357.00	356.70	358.32	182699	654.64	6193	75145	41.13
BEARDSELL	BE	18-Jun-2021	13.70	13.95	13.95	13.35	13.40	13.40	13.68	3438	0.47	22	-	-
BECTORFOOD	EQ	18-Jun-2021	409.15	410.00	412.90	395.10	400.55	400.40	402.09	230733	927.76	9168	113372	49.14
BEDMUTHA	BE	18-Jun-2021	35.35	35.80	36.45	33.65	35.00	34.95	35.13	18682	6.56	99	-	-
BEL	EQ	18-Jun-2021	146.15	146.55	147.00	140.50	146.45	146.20	144.91	11363848	16467.65	55319	5513583	48.52
BEML	EQ	18-Jun-2021	1381.35	1394.70	1408.00	1340.40	1370.00	1372.25	1372.29	485149	6657.65	22063	98972	20.40
BEPL	EQ	18-Jun-2021	181.05	182.50	183.40	170.10	177.45	177.65	176.44	1276749	2252.72	19848	444745	34.83
BERGEPAINT	EQ	18-Jun-2021	820.30	820.50	835.00	811.95	826.00	825.60	825.33	1281147	10573.64	39021	367384	28.68
BESTAGRO	EQ	18-Jun-2021	299.90	301.85	308.00	284.95	304.60	303.15	298.44	52802	157.58	1062	29006	54.93
BETA	SM	18-Jun-2021	301.25	300.00	316.30	300.00	316.30	316.30	312.07	16000	49.93	20	12800	80.00
BFINVEST	EQ	18-Jun-2021	365.25	365.40	372.00	341.40	361.00	361.90	359.45	259068	931.21	9351	36443	14.07
BFUTILITIE	EQ	18-Jun-2021	455.10	458.00	478.05	412.10	470.00	468.15	456.67	2350241	10732.79	59020	439347	18.69
BGRENERGY	EQ	18-Jun-2021	69.20	69.45	70.95	64.50	68.50	68.40	67.32	417388	281.00	4486	178317	42.72
BHAGERIA	EQ	18-Jun-2021	269.05	271.65	275.50	247.45	258.00	260.00	259.13	226516	586.96	7263	95619	42.21
BHAGYANGR	EQ	18-Jun-2021	53.50	52.50	55.90	48.50	49.90	49.65	50.07	214605	107.46	1671	107898	50.28
BHAGYAPROP	EQ	18-Jun-2021	28.00	28.10	28.50	27.30	28.50	27.70	27.59	19026	5.25	248	14163	74.44
BHANDARI	EQ	18-Jun-2021	3.65	3.80	3.80	3.50	3.80	3.75	3.69	2090915	77.23	2058	1466165	70.12
BHARATFORG	EQ	18-Jun-2021	725.05	729.95	731.90	706.60	727.50	726.85	722.25	2212168	15977.33	34514	1098311	49.65
BHARATGEAR	EQ	18-Jun-2021	104.15	105.50	106.00	96.65	103.00	102.25	100.59	70359	70.78	3457	36884	52.42
BHARATRAS	EQ	18-Jun-2021	12627.70	12630.00	12746.45	12176.45	12350.00	12336.65	12407.46	3421	424.46	1652	1215	35.52
BHARATWIRE	EQ	18-Jun-2021	58.00	58.00	59.00	55.60	57.15	58.45	57.26	32275	18.48	360	18864	58.45
BHARTIARTL	EQ	18-Jun-2021	528.65	531.40	541.90	519.00	540.55	538.75	530.78	14723907	78152.13	158567	7434031	50.49
BHEL	EQ	18-Jun-2021	65.50	66.10	67.50	60.60	64.85	64.25	63.89	85418573	54570.73	169529	17448991	20.43
BIGBLOC	EQ	18-Jun-2021	99.00	102.80	102.80	91.15	95.10	96.05	97.11	7540	7.32	339	4025	53.38
BIL	BE	18-Jun-2021	245.00	244.00	245.00	232.75	240.00	241.40	237.43	8088	19.20	164	-	-
BINDALAGRO	EQ	18-Jun-2021	27.70	28.20	28.20	25.10	26.30	26.35	26.22	493070	129.28	3592	216724	43.95
BIOCON	EQ	18-Jun-2021	398.65	399.50	401.90	389.05	400.00	398.95	397.00	4009623	15918.21	47006	1880866	46.91
BIOFILCHEM	EQ	18-Jun-2021	71.80	72.95	72.95	67.10	71.70	70.15	69.52	58854	40.92	1225	30238	51.38
BIRET	RR	18-Jun-2021	265.32	265.31	268.99	265.00	265.00	266.46	266.52	451600	1203.58	308	420800	93.18
BIRLACABLE	EQ	18-Jun-2021	90.75	91.20	93.00	86.00	89.05	89.50	90.02	384616	346.25	5161	189886	49.37
BIRLACORPN	EQ	18-Jun-2021	1215.60	1220.00	1227.80	1145.00	1190.00	1180.05	1171.10	243465	2851.22	16852	176789	72.61
BIRLAMONEY	EQ	18-Jun-2021	58.30	58.55	58.80	52.65	56.50	56.45	55.65	721374	401.46	8005	216480	30.01
BIRLATYRE	EQ	18-Jun-2021	28.30	28.40	28.65	26.25	28.00	27.65	27.35	648396	177.36	4038	360381	55.58
BLBLIMITED	EQ	18-Jun-2021	8.00	8.30	8.40	7.60	8.05	8.05	7.98	88491	7.06	258	56129	63.43
BLISSGVS	EQ	18-Jun-2021	110.70	111.55	112.60	107.55	108.75	108.55	109.35	476923	521.52	7526	199259	41.78
BLKASHYAP	EQ	18-Jun-2021	28.05	28.50	29.25	26.65	27.00	27.10	27.11	1315841	356.75	1963	744426	56.57
BLS	EQ	18-Jun-2021	140.80	140.00	142.60	130.55	137.20	137.20	138.03	2320143	3202.43	32548	651282	28.07
BLUEDART	EQ	18-Jun-2021	5762.10	5809.90	5844.20	5555.00	5595.90	5588.85	5619.65	35728	2007.79	6725	21455	60.05
BLUESTARCO	EQ	18-Jun-2021	813.10	818.00	825.00	801.00	822.00	820.60	811.39	108622	881.35	10436	62854	57.86
BODALCHEM	EQ	18-Jun-2021	109.55	110.35	111.60	104.00	107.95	107.35	108.32	1299998	1408.19	14870	400789	30.83
BOHRA	SM	18-Jun-2021	4.35	4.15	4.30	4.15	4.15	4.15	4.20	30000	1.26	10	30000	100.00
BOMDYEING	EQ	18-Jun-2021	94.70	95.60	96.40	87.30	92.20	92.05	91.53	11118051	10175.95	45978	2124394	19.11
BOROLTD	EQ	18-Jun-2021	221.75	223.50	226.50	216.80	218.20	218.75	220.66	222181	490.27	4843	115128	51.82
BORORENEW	BE	18-Jun-2021	261.80	263.00	267.50	252.00	266.95	264.95	259.48	259688	673.84	3899	-	-
BOSCHLTD	EQ	18-Jun-2021	15399.85	15450.00	15545.00	15089.00	15235.00	15211.30	15250.80	55028	8392.21	10903	27182	49.40
BPCL	EQ	18-Jun-2021	476.90	480.00	480.10	466.75	473.00	472.35	471.85	5291888	24969.74	73408	2397242	45.30
BPL	EQ	18-Jun-2021	35.15	35.15	35.35	32.90	34.00	33.95	34.04	160258	54.55	1462	78877	49.22
BRFL	EQ	18-Jun-2021	8.95	9.15	9.80	8.50	9.35	9.40	9.22	3063807	282.38	3160	1692481	55.24
BRIGADE	EQ	18-Jun-2021	279.65	279.70	283.45	259.50	276.00	275.20	273.99	451746	1237.73	17524	272120	60.24
BRIGHT	SM	18-Jun-2021	10.20	10.05	10.05	10.05	10.05	10.05	10.05	3000	0.30	1	3000	100.00
BRITANNIA	EQ	18-Jun-2021	3658.15	3661.40	3679.00	3595.00	3624.95	3619.20	3631.07	731807	26572.41	42403	427899	58.47
BRITANNIA	N2	18-Jun-2021	32.77	32.77	32.80	32.05	32.70	32.70	32.73	4788	1.57	48	3309	69.11
BRNL	EQ	18-Jun-2021	34.65	35.40	35.60	31.50	33.30	33.30	33.20	310064	102.95	2977	124909	40.28
BROOKS	EQ	18-Jun-2021	96.55	98.00	98.00	91.75	91.80	92.70	94.06	30556	28.74	655	20608	67.44
BSE	EQ	18-Jun-2021	907.85	916.05	925.00	856.90	903.00	895.70	892.23	735199	6559.69	35885	248650	33.82
BSHSL	EQ	18-Jun-2021	188.65	184.05	195.95	184.05	190.00	189.65	189.48	3967	7.52	109	3221	81.19
BSL	EQ	18-Jun-2021	56.35	57.85	58.45	53.55	56.90	55.40	55.64	50289	27.98	968	23661	47.05
BSLGOLDETF	EQ	18-Jun-2021	4340.35	4400.00	4400.00	4305.50	4310.00	4313.30	4315.86	309	13.34	96	202	65.37
BSLNIFTY	EQ	18-Jun-2021	173.25	173.77	173.77	171.50	173.76	173.76	172.15	16495	28.40	1454	16351	99.13
BSOFT	EQ	18-Jun-2021	400.10	403.75	407.05	375.00	394.00	394.00	392.60	2015934	7914.57	41823	607968	30.16
BURGERKING	EQ	18-Jun-2021	158.95	159.75	160.75	151.40	156.00	155.45	155.35	2257177	3506.52	28436	827836	36.68
BUTTERFLY	BE	18-Jun-2021	731.25	750.00	750.00	694.70	724.95	725.35	712.68	24745	176.35	1138	-	-
BVCL	BE	18-Jun-2021	23.95	24.90	24.90	22.80	23.00	23.80	23.43	9426	2.21	62	-	-
BYKE	BE	18-Jun-2021	29.80	29.05	30.50	28.35	28.95	29.00	28.79	38357	11.04	286	-	-
CADILAHC	EQ	18-Jun-2021	620.25	623.80	626.20	603.60	621.25	620.40	618.19	5218888	32262.58	78803	1672464	32.05
CALSOFT	BE	18-Jun-2021	18.30	17.40	17.40	17.40	17.40	17.40	17.40	1834	0.32	15	-	-
CAMLINFINE	EQ	18-Jun-2021	173.00	174.50	175.55	164.95	170.85	170.55	169.94	422511	718.02	7924	211934	50.16
CAMS	EQ	18-Jun-2021	2842.70	2857.95	2860.00	2706.20	2791.20	2781.40	2776.68	564482	15673.85	34649	403390	71.46
CANBK	EQ	18-Jun-2021	151.35	152.00	152.90	141.45	148.35	147.40	146.50	19030440	27879.98	93279	5785550	30.40
CANDC	BZ	18-Jun-2021	4.75	4.95	4.95	4.55	4.55	4.55	4.68	64943	3.04	60	-	-
CANFINHOME	EQ	18-Jun-2021	514.55	518.40	518.80	501.50	517.00	513.35	510.34	993857	5072.01	27350	607816	61.16
CANTABIL	EQ	18-Jun-2021	407.30	409.15	410.00	388.05	402.30	401.00	399.18	111951	446.89	5921	15050	13.44
CAPACITE	EQ	18-Jun-2021	206.80	207.50	208.50	196.25	201.40	201.35	201.91	314529	635.07	8076	160916	51.16
CAPLIPOINT	EQ	18-Jun-2021	668.75	673.00	674.65	621.65	652.00	653.20	648.09	295786	1916.96	14201	94628	31.99
CAPTRUST	EQ	18-Jun-2021	93.65	96.60	96.90	86.25	89.75	88.55	89.59	28152	25.22	669	12903	45.83
CARBORUNIV	EQ	18-Jun-2021	586.30	589.00	597.30	577.60	594.00	593.20	590.92	241617	1427.77	11135	129377	53.55
CAREERP	EQ	18-Jun-2021	149.80	152.00	154.45	138.50	141.00	141.65	145.81	572515	834.80	10507	203298	35.51
CARERATING	EQ	18-Jun-2021	712.70	719.15	734.90	677.70	729.70	720.55	703.98	884940	6229.83	27520	255078	28.82
CASTROLIND	EQ	18-Jun-2021	147.80	149.20	149.45	141.00	147.60	147.20	145.47	1614190	2348.09	17535	702737	43.53
CCCL	BE	18-Jun-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.58	320945	1.87	317	-	-
CCHHL	BE	18-Jun-2021	6.70	6.55	6.85	6.45	6.70	6.60	6.59	86673	5.71	232	-	-
CCL	EQ	18-Jun-2021	345.50	345.55	348.50	325.65	334.65	341.65	340.48	985882	3356.71	31909	589613	59.81
CDSL	EQ	18-Jun-2021	990.50	997.45	999.00	950.05	992.10	984.90	971.57	784655	7623.50	48892	332648	42.39
CEATLTD	EQ	18-Jun-2021	1379.85	1387.00	1388.85	1311.55	1359.95	1359.15	1351.70	273631	3698.68	15848	80185	29.30
CEBBCO	EQ	18-Jun-2021	28.50	29.90	29.90	27.10	29.90	29.90	28.99	3264675	946.37	6471	1889004	57.86
CELEBRITY	EQ	18-Jun-2021	7.80	7.80	8.15	7.45	7.45	7.50	7.55	139790	10.55	310	102678	73.45
CENTENKA	EQ	18-Jun-2021	395.00	395.90	406.70	383.30	395.00	394.10	395.98	182442	722.44	5742	90248	49.47
CENTEXT	EQ	18-Jun-2021	10.75	11.00	11.00	9.70	9.85	9.90	10.06	3122302	314.11	4398	1776481	56.90
CENTRALBK	EQ	18-Jun-2021	20.55	20.85	21.00	19.45	20.30	20.20	20.15	7785736	1569.06	15195	2973226	38.19
CENTRUM	EQ	18-Jun-2021	46.45	47.45	52.60	44.10	50.10	50.30	49.10	15590594	7655.51	26125	6856943	43.98
CENTUM	EQ	18-Jun-2021	400.05	401.00	403.95	387.25	392.40	391.10	394.81	16659	65.77	767	11986	71.95
CENTURYPLY	EQ	18-Jun-2021	411.75	418.00	418.00	408.00	415.00	414.05	414.10	257209	1065.11	9135	206511	80.29
CENTURYTEX	EQ	18-Jun-2021	567.95	573.00	576.45	545.15	572.00	566.15	564.52	560088	3161.79	12084	178558	31.88
CERA	EQ	18-Jun-2021	4365.20	4422.00	4422.00	4250.00	4300.00	4315.05	4305.05	10241	440.88	2910	4624	45.15
CEREBRAINT	EQ	18-Jun-2021	63.70	64.00	65.45	58.00	64.15	64.00	62.10	881225	547.21	3082	578825	65.68
CESC	EQ	18-Jun-2021	780.40	785.00	789.90	756.10	764.95	764.50	767.20	1225659	9403.26	36058	566091	46.19
CGCL	EQ	18-Jun-2021	528.75	533.50	533.50	527.00	533.00	530.75	528.22	133631	705.86	2356	108313	81.05
CGPOWER	BE	18-Jun-2021	79.60	80.00	82.50	76.35	82.50	81.30	79.11	1676845	1326.61	9855	-	-
CHALET	EQ	18-Jun-2021	180.90	182.70	183.75	173.25	180.00	179.15	178.02	179723	319.94	6151	75410	41.96
CHAMBLFERT	EQ	18-Jun-2021	302.50	302.90	314.20	291.20	310.60	311.00	306.93	4104611	12598.17	58905	1533126	37.35
CHEMBOND	EQ	18-Jun-2021	204.55	212.95	212.95	193.00	203.25	202.85	200.95	34800	69.93	1662	16188	46.52
CHEMCON	EQ	18-Jun-2021	475.65	479.00	480.15	453.60	462.00	460.45	463.08	247395	1145.65	12127	98916	39.98
CHEMFAB	EQ	18-Jun-2021	149.40	150.15	152.40	145.90	149.05	147.50	147.93	14714	21.77	723	6706	45.58
CHENNPETRO	EQ	18-Jun-2021	131.50	132.00	132.55	124.30	131.00	130.05	128.25	828821	1062.94	10360	272639	32.89
CHOLAFIN	EQ	18-Jun-2021	549.80	552.90	554.25	518.00	538.50	538.50	534.16	5504915	29405.21	76668	2588647	47.02
CHOLAHLDNG	EQ	18-Jun-2021	635.65	646.55	646.75	606.00	612.00	616.10	615.87	408904	2518.30	11714	318137	77.80
CIGNITITEC	EQ	18-Jun-2021	487.00	491.65	498.00	468.05	493.00	491.90	482.29	184227	888.51	5289	88996	48.31
CINELINE	EQ	18-Jun-2021	50.20	50.50	53.35	47.10	49.25	49.55	50.30	502186	252.59	4158	204743	40.77
CINEVISTA	BE	18-Jun-2021	11.80	12.00	12.35	11.35	12.35	12.35	12.07	28217	3.41	162	-	-
CIPLA	EQ	18-Jun-2021	950.95	950.95	967.65	945.35	964.70	960.90	958.49	4978288	47716.62	89522	2463996	49.49
CLEDUCATE	EQ	18-Jun-2021	114.00	116.00	116.00	108.30	109.75	109.40	109.70	51724	56.74	591	40649	78.59
CLNINDIA	EQ	18-Jun-2021	550.65	552.10	563.80	525.05	551.75	551.60	548.04	94737	519.20	4925	41428	43.73
CLSEL	EQ	18-Jun-2021	126.90	127.00	128.60	121.00	125.80	125.35	124.05	100968	125.25	2310	53433	52.92
CMICABLES	EQ	18-Jun-2021	47.75	48.65	48.65	45.00	46.55	46.40	46.27	70587	32.66	522	46899	66.44
COALINDIA	EQ	18-Jun-2021	152.15	153.00	153.80	145.10	147.00	146.40	147.81	24823176	36690.96	139988	9984953	40.22
COCHINSHIP	EQ	18-Jun-2021	411.60	413.00	422.55	402.25	410.90	410.20	413.51	691679	2860.16	15373	194500	28.12
COFFEEDAY	EQ	18-Jun-2021	38.25	38.25	38.55	36.15	37.45	37.35	37.17	1105716	411.05	4762	655535	59.29
COFORGE	EQ	18-Jun-2021	3978.60	4010.00	4048.85	3870.00	3990.00	3971.05	3972.02	412475	16383.57	37313	48304	11.71
COLPAL	EQ	18-Jun-2021	1714.95	1723.00	1728.00	1680.00	1685.95	1689.85	1698.47	855999	14538.89	27823	517657	60.47
COMPINFO	EQ	18-Jun-2021	26.15	26.60	26.60	24.25	26.00	25.85	25.44	332741	84.65	1577	193368	58.11
COMPUSOFT	BE	18-Jun-2021	15.40	15.00	15.00	14.65	14.65	14.65	14.69	57955	8.51	303	-	-
CONCOR	EQ	18-Jun-2021	677.65	679.00	691.75	669.00	690.00	688.35	680.87	3641682	24795.18	65314	1287804	35.36
CONFIPET	EQ	18-Jun-2021	60.15	60.95	61.50	56.80	61.00	61.05	59.41	1087566	646.12	6741	608764	55.97
CONSOFINVT	EQ	18-Jun-2021	93.25	95.00	96.30	93.00	95.00	95.05	94.67	25291	23.94	230	21105	83.45
CONTROLPR	EQ	18-Jun-2021	377.45	388.40	388.40	354.95	372.10	368.45	367.25	45363	166.59	3195	22706	50.05
CORALFINAC	EQ	18-Jun-2021	38.10	39.00	39.00	34.95	36.50	36.55	36.29	347527	126.12	2301	186230	53.59
CORDSCABLE	EQ	18-Jun-2021	53.10	54.00	54.75	51.65	52.75	52.40	52.55	77282	40.61	1200	47058	60.89
COROMANDEL	EQ	18-Jun-2021	884.55	887.80	897.00	852.25	876.00	877.30	878.89	636484	5594.01	24449	320317	50.33
COSMOFILMS	EQ	18-Jun-2021	842.50	845.80	850.00	805.00	842.25	838.70	828.24	67973	562.98	3731	31021	45.64
COUNCODOS	BE	18-Jun-2021	3.45	3.30	3.30	3.30	3.30	3.30	3.30	25513	0.84	92	-	-
COX&KINGS	BZ	18-Jun-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.27	1848870	41.93	1189	-	-
CPSEETF	EQ	18-Jun-2021	26.22	26.32	26.44	25.22	25.60	25.55	25.60	2270837	581.34	10370	1714024	75.48
CRAFTSMAN	EQ	18-Jun-2021	1722.20	1723.00	1732.90	1685.00	1701.10	1700.45	1700.56	31823	541.17	3625	16366	51.43
CREATIVE	EQ	18-Jun-2021	92.55	95.00	95.00	90.25	91.15	91.30	91.87	110573	101.59	2475	60217	54.46
CREDITACC	EQ	18-Jun-2021	759.25	763.05	779.25	727.00	745.00	744.55	753.83	356744	2689.26	15509	262692	73.64
CREST	EQ	18-Jun-2021	101.50	103.40	103.40	97.35	101.50	101.10	99.50	22646	22.53	443	14317	63.22
CRISIL	EQ	18-Jun-2021	2457.65	2461.00	2598.00	2461.00	2592.00	2564.85	2523.27	147163	3713.32	15284	28067	19.07
CROMPTON	EQ	18-Jun-2021	422.25	423.40	429.50	415.20	422.35	421.20	421.40	1481724	6244.02	41552	838918	56.62
CROWN	SM	18-Jun-2021	90.60	92.00	92.00	90.00	90.00	90.00	91.00	2000	1.82	2	1000	50.00
CSBBANK	EQ	18-Jun-2021	315.45	320.00	322.65	306.00	322.45	317.85	315.78	205171	647.90	5767	71315	34.76
CTE	EQ	18-Jun-2021	36.15	36.45	36.45	34.35	34.50	34.70	34.57	49262	17.03	236	37413	75.95
CUB	EQ	18-Jun-2021	165.75	166.75	166.80	161.00	165.20	164.30	163.22	2318992	3785.17	15915	942666	40.65
CUBEXTUB	BE	18-Jun-2021	26.40	26.95	26.95	25.50	26.50	25.60	25.82	6665	1.72	40	-	-
CUMMINSIND	EQ	18-Jun-2021	839.40	845.00	845.00	818.00	835.50	833.05	830.71	1079697	8969.14	29741	550125	50.95
CUPID	EQ	18-Jun-2021	218.45	219.85	220.95	211.50	214.55	213.65	214.18	149504	320.21	5264	81492	54.51
CYBERMEDIA	EQ	18-Jun-2021	10.45	10.05	10.70	10.05	10.50	10.45	10.52	9594	1.01	64	8496	88.56
CYBERTECH	EQ	18-Jun-2021	142.10	144.90	145.20	132.60	140.85	140.30	138.55	164710	228.21	5074	75463	45.82
CYIENT	EQ	18-Jun-2021	855.60	861.00	886.25	815.05	861.00	862.10	852.36	281898	2402.80	19989	151582	53.77
DAAWAT	EQ	18-Jun-2021	75.50	76.10	76.75	73.15	74.65	74.60	74.87	2013742	1507.65	13425	690840	34.31
DABUR	EQ	18-Jun-2021	573.20	574.75	581.90	571.60	577.80	577.10	576.23	3901362	22480.72	81487	1843255	47.25
DALALSTCOM	BE	18-Jun-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	19640	0.21	17	-	-
DALBHARAT	EQ	18-Jun-2021	1805.10	1819.55	1838.05	1728.00	1795.00	1789.80	1773.78	140222	2487.23	14499	86461	61.66
DALMIASUG	EQ	18-Jun-2021	396.45	398.40	403.65	367.80	386.90	384.40	379.68	344767	1309.01	10962	202803	58.82
DAMODARIND	EQ	18-Jun-2021	36.25	37.45	37.45	33.00	34.80	34.50	34.02	45876	15.61	569	18499	40.32
DANGEE	BE	18-Jun-2021	168.80	174.00	175.00	167.50	170.20	170.20	171.77	7986	13.72	27	-	-
DATAMATICS	EQ	18-Jun-2021	156.95	162.00	184.45	158.05	175.50	175.00	173.50	5922833	10276.09	79360	969911	16.38
DBCORP	EQ	18-Jun-2021	113.20	114.00	114.95	104.00	107.50	107.75	108.62	1280218	1390.56	13703	385557	30.12
DBL	EQ	18-Jun-2021	556.90	556.85	559.70	530.00	553.30	553.80	544.66	316179	1722.10	9453	95363	30.16
DBREALTY	EQ	18-Jun-2021	24.55	24.60	25.45	23.35	24.25	23.95	23.76	656236	155.90	2099	333734	50.86
DBSTOCKBRO	BE	18-Jun-2021	16.50	16.50	16.95	15.70	15.75	15.75	16.10	13907	2.24	74	-	-
DCAL	EQ	18-Jun-2021	202.25	203.00	207.00	190.60	198.70	198.05	198.38	511614	1014.96	9015	232354	45.42
DCBBANK	EQ	18-Jun-2021	110.70	111.65	112.20	106.00	108.65	108.25	108.71	2012545	2187.88	18466	635417	31.57
DCM	BE	18-Jun-2021	41.15	41.95	41.95	39.10	40.10	40.75	40.36	28474	11.49	186	-	-
DCMFINSERV	EQ	18-Jun-2021	2.55	2.65	2.65	2.60	2.65	2.65	2.63	36841	0.97	76	36840	100.00
DCMNVL	EQ	18-Jun-2021	139.75	141.25	142.00	132.80	137.00	137.20	135.80	108382	147.18	1149	56070	51.73
DCMSHRIRAM	EQ	18-Jun-2021	735.90	741.70	750.00	703.25	727.80	728.00	726.51	216095	1569.95	6881	115071	53.25
DCW	EQ	18-Jun-2021	36.75	37.05	37.20	34.20	36.00	35.90	35.73	2096114	748.84	6933	875998	41.79
DECCANCE	EQ	18-Jun-2021	549.40	554.95	559.00	528.60	548.70	546.40	545.50	121664	663.67	8149	59092	48.57
DEEPAKFERT	BE	18-Jun-2021	453.25	437.50	438.00	430.60	430.60	430.60	431.36	124414	536.67	2926	-	-
DEEPAKNTR	EQ	18-Jun-2021	1772.85	1785.00	1792.00	1715.00	1753.45	1754.80	1748.26	1169907	20452.99	62886	352951	30.17
DEEPENR	EQ	18-Jun-2021	43.40	43.10	44.40	41.50	43.35	43.20	43.04	63440	27.30	796	43657	68.82
DEEPINDS	EQ	18-Jun-2021	80.85	80.00	82.00	77.20	82.00	80.20	79.24	46733	37.03	1354	29879	63.94
DELTACORP	EQ	18-Jun-2021	178.20	181.00	181.70	170.10	177.85	177.40	176.45	2357238	4159.38	26439	597979	25.37
DELTAMAGNT	BE	18-Jun-2021	43.25	44.70	44.70	41.10	42.70	42.65	41.92	18044	7.56	84	-	-
DEN	EQ	18-Jun-2021	59.65	60.00	61.00	56.20	58.35	58.15	57.82	5761798	3331.76	16142	2774317	48.15
DENORA	EQ	18-Jun-2021	333.40	338.00	338.00	316.00	324.50	324.75	326.18	20925	68.25	1260	9496	45.38
DEVIT	SM	18-Jun-2021	105.00	102.00	105.00	102.00	105.00	105.00	104.25	12000	12.51	5	12000	100.00
DFMFOODS	EQ	18-Jun-2021	396.60	397.45	403.95	381.10	399.00	399.55	392.09	204909	803.42	6694	73311	35.78
DGCONTENT	BE	18-Jun-2021	13.05	12.40	12.40	12.40	12.40	12.40	12.40	26228	3.25	83	-	-
DHAMPURSUG	EQ	18-Jun-2021	328.20	327.50	329.70	304.05	316.80	314.40	315.04	644629	2030.83	13090	357866	55.52
DHANBANK	EQ	18-Jun-2021	15.10	15.20	15.20	14.50	14.85	14.80	14.79	1006165	148.82	1912	620278	61.65
DHANI	EQ	18-Jun-2021	195.30	197.00	197.80	185.55	185.55	186.10	186.70	1969878	3677.71	15918	1536837	78.02
DHANILOANS	N3	18-Jun-2021	1005.00	1000.10	1000.10	1000.00	1000.00	1000.00	1000.01	180	1.80	5	180	100.00
DHANILOANS	N4	18-Jun-2021	1029.00	991.00	991.00	991.00	991.00	991.00	991.00	30	0.30	1	30	100.00
DHANILOANS	N5	18-Jun-2021	1254.80	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	5	0.06	1	5	100.00
DHANILOANS	N6	18-Jun-2021	1018.43	1010.00	1020.01	1010.00	1015.00	1015.00	1017.81	615	6.26	22	615	100.00
DHANILOANS	N7	18-Jun-2021	1013.99	1016.00	1016.00	1006.00	1010.00	1010.00	1013.61	147	1.49	8	147	100.00
DHANILOANS	NF	18-Jun-2021	979.00	980.00	980.00	980.00	980.00	980.00	980.00	49	0.48	1	49	100.00
DHANILOANS	NG	18-Jun-2021	1031.00	1025.80	1025.80	1025.80	1025.80	1025.80	1025.80	1	0.01	1	1	100.00
DHANILOANS	NN	18-Jun-2021	1000.00	899.88	899.88	899.88	899.88	899.88	899.88	30	0.27	1	30	100.00
DHANIPP	E1	18-Jun-2021	90.25	91.75	92.95	85.75	85.75	85.75	86.46	87475	75.63	822	48451	55.39
DHANUKA	EQ	18-Jun-2021	969.95	976.70	977.70	920.90	968.85	968.65	952.61	167477	1595.40	10432	53475	31.93
DHARSUGAR	EQ	18-Jun-2021	19.10	20.05	20.05	18.15	20.05	20.05	19.58	560831	109.79	1696	338324	60.33
DHFL	N4	18-Jun-2021	359.99	398.00	398.00	340.00	350.00	350.00	356.52	135	0.48	4	135	100.00
DHFL	N6	18-Jun-2021	324.85	325.00	350.00	325.00	350.00	350.00	339.25	180	0.61	7	120	66.67
DHFL	NA	18-Jun-2021	365.00	340.01	365.00	340.01	360.00	360.00	351.62	210	0.74	3	105	50.00
DHFL	NN	18-Jun-2021	360.00	360.00	360.00	350.00	360.00	360.00	355.08	560	1.99	12	435	77.68
DHFL	NP	18-Jun-2021	356.00	364.50	364.75	355.20	362.94	361.13	359.32	1382	4.97	22	966	69.90
DHFL	NS	18-Jun-2021	339.75	338.49	350.00	338.49	350.00	350.00	341.71	922	3.15	14	922	100.00
DHUNINV	EQ	18-Jun-2021	612.55	610.00	624.00	553.00	572.15	576.60	579.41	45409	263.10	2889	18896	41.61
DIAMONDYD	EQ	18-Jun-2021	664.40	681.65	681.65	636.70	658.00	654.25	662.25	47321	313.38	5336	8743	18.48
DIAPOWER	BZ	18-Jun-2021	1.45	1.50	1.50	1.40	1.45	1.45	1.44	338579	4.87	253	-	-
DICIND	EQ	18-Jun-2021	468.30	467.05	474.70	450.10	457.50	456.20	460.23	7478	34.42	765	3645	48.74
DIGISPICE	BE	18-Jun-2021	47.40	47.40	47.50	45.05	45.05	45.75	45.55	158087	72.01	949	-	-
DISHTV	EQ	18-Jun-2021	15.00	15.15	15.20	13.70	14.85	14.80	14.58	14931431	2177.24	18663	7559962	50.63
DIVISLAB	EQ	18-Jun-2021	4302.35	4302.50	4363.95	4146.50	4205.00	4197.30	4239.47	1586031	67239.25	71993	845941	53.34
DIXON	EQ	18-Jun-2021	4299.15	4348.00	4480.00	4285.00	4429.00	4427.15	4396.74	580400	25518.66	68452	216781	37.35
DLF	EQ	18-Jun-2021	296.90	298.90	299.15	282.50	294.60	294.85	290.90	12563202	36546.87	85302	3129060	24.91
DLINKINDIA	EQ	18-Jun-2021	130.25	130.60	130.95	118.50	126.15	126.05	125.17	1279790	1601.86	17328	397527	31.06
DMART	EQ	18-Jun-2021	3285.55	3317.50	3372.35	3252.20	3323.00	3317.70	3321.01	765935	25436.81	97105	290820	37.97
DNAMEDIA	EQ	18-Jun-2021	3.45	3.60	3.60	3.30	3.60	3.60	3.54	494546	17.49	459	452535	91.51
DOLAT	EQ	18-Jun-2021	73.65	74.85	79.00	61.30	72.50	71.45	71.99	735134	529.23	9408	172954	23.53
DOLLAR	EQ	18-Jun-2021	325.05	326.10	328.50	303.35	315.35	314.05	313.26	212072	664.34	6892	85713	40.42
DONEAR	EQ	18-Jun-2021	42.55	42.15	43.45	38.40	40.55	40.90	40.73	215690	87.85	2745	112192	52.02
DPABHUSHAN	EQ	18-Jun-2021	167.45	162.25	169.05	158.00	161.10	162.70	161.95	17070	27.65	352	11905	69.74
DPSCLTD	EQ	18-Jun-2021	15.90	15.75	17.45	15.20	17.45	17.45	16.82	320981	53.99	973	246756	76.88
DPWIRES	EQ	18-Jun-2021	166.85	166.10	174.00	155.00	172.00	171.00	167.27	67404	112.75	1942	37418	55.51
DRCSYSTEMS	BE	18-Jun-2021	280.50	280.50	294.50	275.00	280.00	280.65	281.35	7966	22.41	126	-	-
DREDGECORP	EQ	18-Jun-2021	406.80	409.00	412.25	388.00	401.40	401.05	400.44	189691	759.61	6935	56163	29.61
DRREDDY	EQ	18-Jun-2021	5286.50	5315.00	5345.00	5234.80	5290.65	5283.90	5290.93	697428	36900.45	46329	295793	42.41
DSML	SM	18-Jun-2021	7.50	7.20	7.20	7.20	7.20	7.20	7.20	6000	0.43	1	6000	100.00
DSSL	EQ	18-Jun-2021	155.80	160.45	163.70	144.00	151.95	151.40	151.15	61398	92.80	1610	32049	52.20
DTIL	EQ	18-Jun-2021	559.20	599.95	599.95	503.30	531.05	537.25	542.63	247005	1340.33	13026	88400	35.79
DUCON	BE	18-Jun-2021	11.60	11.10	12.15	11.05	12.15	11.80	11.37	182723	20.78	387	-	-
DVL	EQ	18-Jun-2021	235.85	241.70	243.90	211.55	230.05	230.85	231.35	498038	1152.21	14456	222003	44.58
DWARKESH	EQ	18-Jun-2021	69.55	70.00	70.60	62.40	67.60	67.65	66.79	5862394	3915.43	23921	1805230	30.79
DYNAMATECH	EQ	18-Jun-2021	1427.70	1425.95	1462.00	1338.40	1426.10	1434.80	1406.86	9087	127.84	1632	4637	51.03
DYNPRO	EQ	18-Jun-2021	478.70	480.00	486.40	455.45	482.50	480.85	474.64	45903	217.87	3345	25667	55.92
E2E	SM	18-Jun-2021	41.00	41.00	41.00	41.00	41.00	41.00	41.00	2000	0.82	1	2000	100.00
EASEMYTRIP	EQ	18-Jun-2021	389.65	395.45	405.20	355.65	385.50	383.55	379.97	2868548	10899.76	56733	955992	33.33
EASTSILK	BE	18-Jun-2021	4.40	4.35	4.35	4.20	4.20	4.20	4.21	28773	1.21	85	-	-
EASUNREYRL	BZ	18-Jun-2021	3.60	3.70	3.70	3.45	3.45	3.45	3.46	48674	1.68	45	-	-
EBBETF0423	EQ	18-Jun-2021	1139.98	1139.00	1140.00	1137.59	1138.93	1138.80	1139.11	9965	113.51	2238	7908	79.36
EBBETF0425	EQ	18-Jun-2021	1050.94	1049.95	1049.95	1047.57	1048.79	1048.65	1048.60	4661	48.88	66	4042	86.72
EBBETF0430	EQ	18-Jun-2021	1162.72	1162.67	1162.99	1160.00	1161.70	1161.66	1161.27	17393	201.98	127	16828	96.75
EBBETF0431	EQ	18-Jun-2021	1042.89	1043.94	1044.99	1042.00	1044.88	1043.96	1043.56	21363	222.94	219	20344	95.23
EBIXFOREX	EQ	18-Jun-2021	609.05	618.45	632.00	596.95	618.10	613.65	612.30	3579	21.91	342	2634	73.60
ECLERX	BE	18-Jun-2021	1683.50	1683.50	1767.65	1675.00	1767.65	1762.45	1737.55	136131	2365.34	3699	-	-
ECLFINANCE	NE	18-Jun-2021	1281.30	1281.30	1283.00	1281.30	1282.50	1282.50	1281.52	405	5.19	41	405	100.00
ECLFINANCE	NF	18-Jun-2021	1070.65	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1	0.01	1	1	100.00
ECLFINANCE	NH	18-Jun-2021	1258.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	31	0.39	1	31	100.00
ECLFINANCE	NI	18-Jun-2021	1045.00	1025.80	1054.90	1025.80	1054.90	1054.90	1032.46	225	2.32	6	175	77.78
ECLFINANCE	NJ	18-Jun-2021	942.00	932.10	941.00	932.00	933.00	933.00	934.15	72	0.67	11	68	94.44
ECLFINANCE	NM	18-Jun-2021	1028.98	1029.00	1029.00	1026.10	1026.10	1026.10	1028.83	174	1.79	7	174	100.00
ECLFINANCE	NN	18-Jun-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	25	0.31	2	25	100.00
ECLFINANCE	NO	18-Jun-2021	1002.00	961.00	991.00	961.00	991.00	991.00	976.00	100	0.98	2	50	50.00
ECLFINANCE	NP	18-Jun-2021	995.25	995.51	995.51	995.51	995.51	995.51	995.51	100	1.00	2	100	100.00
ECLFINANCE	NR	18-Jun-2021	999.64	1004.00	1004.00	998.05	998.05	998.05	1002.30	7	0.07	2	7	100.00
ECLFINANCE	NS	18-Jun-2021	1007.77	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1	0.01	1	1	100.00
EDELWEISS	EQ	18-Jun-2021	71.85	73.30	73.70	66.55	73.20	73.10	71.48	4678814	3344.34	30097	2396352	51.22
EDUCOMP	BZ	18-Jun-2021	3.75	3.85	3.85	3.60	3.80	3.75	3.71	195071	7.23	214	-	-
EHFLNCD	N5	18-Jun-2021	969.98	969.98	969.98	960.00	960.11	960.14	964.68	43	0.41	5	43	100.00
EICHERMOT	EQ	18-Jun-2021	2673.75	2673.90	2715.00	2644.20	2706.45	2707.55	2691.60	649498	17481.87	43298	153498	23.63
EIDPARRY	EQ	18-Jun-2021	428.50	432.00	434.50	403.60	425.40	424.35	419.93	821605	3450.19	37759	185520	22.58
EIHAHOTELS	EQ	18-Jun-2021	347.70	354.95	354.95	334.90	346.00	346.45	342.97	9876	33.87	753	5052	51.15
EIHOTEL	EQ	18-Jun-2021	113.60	114.40	114.95	108.30	109.25	110.70	110.94	1667202	1849.60	16086	759586	45.56
EIMCOELECO	EQ	18-Jun-2021	381.60	384.95	388.00	367.00	372.00	371.85	375.40	1545	5.80	262	860	55.66
EKC	BE	18-Jun-2021	98.20	98.20	98.20	93.30	97.45	96.95	94.71	339783	321.81	3295	-	-
ELECON	EQ	18-Jun-2021	130.35	131.95	140.80	117.55	140.20	139.45	132.69	4588061	6088.02	33572	1409557	30.72
ELECTCAST	EQ	18-Jun-2021	36.85	37.25	37.25	33.00	36.00	35.75	34.92	2013892	703.26	5912	912363	45.30
ELECTHERM	EQ	18-Jun-2021	158.30	161.80	167.00	152.50	163.60	163.80	161.61	213270	344.67	5124	95260	44.67
ELGIEQUIP	EQ	18-Jun-2021	210.45	212.00	212.00	205.10	209.85	209.55	208.58	62941	131.28	2835	35775	56.84
ELGIRUBCO	EQ	18-Jun-2021	37.90	38.00	38.40	35.50	36.40	36.05	36.53	157183	57.42	1229	104207	66.30
EMAMILTD	EQ	18-Jun-2021	545.90	547.00	555.50	527.10	531.90	542.70	543.48	918452	4991.56	29930	622696	67.80
EMAMIPAP	EQ	18-Jun-2021	151.00	151.85	153.75	144.30	146.55	147.15	147.99	41119	60.85	1585	17391	42.29
EMAMIREAL	EQ	18-Jun-2021	56.65	58.45	58.45	54.45	56.80	56.90	56.78	80708	45.83	1133	64459	79.87
EMBASSY	RR	18-Jun-2021	336.73	338.00	339.80	322.65	329.60	333.06	334.27	1932000	6458.12	5213	1737600	89.94
EMCO	BZ	18-Jun-2021	2.90	3.00	3.00	2.90	3.00	3.00	3.00	132657	3.98	112	-	-
EMKAY	EQ	18-Jun-2021	76.05	79.45	79.45	72.70	76.45	75.85	75.10	46700	35.07	1597	21482	46.00
EMMBI	EQ	18-Jun-2021	102.35	105.25	105.25	96.60	99.90	99.80	99.70	40985	40.86	1727	20547	50.13
ENDURANCE	EQ	18-Jun-2021	1574.35	1589.70	1591.15	1530.30	1569.00	1571.50	1568.40	111156	1743.37	12043	54889	49.38
ENERGYDEV	EQ	18-Jun-2021	12.80	13.00	13.00	12.20	12.95	12.80	12.46	232106	28.92	543	148776	64.10
ENGINERSIN	EQ	18-Jun-2021	82.50	83.00	83.25	80.45	81.15	81.00	81.35	3195507	2599.51	16748	1594480	49.90
ENIL	EQ	18-Jun-2021	184.45	185.90	187.55	173.00	178.75	179.35	179.89	174225	313.41	4346	81845	46.98
EPL	EQ	18-Jun-2021	265.20	269.85	283.65	267.15	278.20	278.85	278.64	2800772	7804.01	42170	1112440	39.72
EQ30	EQ	18-Jun-2021	386.03	397.00	397.00	380.25	388.00	387.94	388.95	983	3.82	131	770	78.33
EQUITAS	EQ	18-Jun-2021	94.00	93.55	94.70	91.20	91.95	91.90	92.19	1419351	1308.44	15211	792459	55.83
EQUITASBNK	EQ	18-Jun-2021	59.00	59.70	59.90	57.40	58.00	57.95	58.20	478738	278.63	7778	290918	60.77
ERFLNCDI	N5	18-Jun-2021	913.00	931.00	931.00	931.00	931.00	931.00	931.00	1	0.01	1	1	100.00
ERFLNCDI	N6	18-Jun-2021	926.45	926.00	928.00	915.10	920.00	917.55	924.11	348	3.22	6	298	85.63
ERIS	EQ	18-Jun-2021	706.40	712.50	714.00	682.35	705.30	711.45	704.13	127688	899.09	9370	72860	57.06
EROSMEDIA	EQ	18-Jun-2021	30.10	30.40	30.40	28.20	29.15	29.15	29.19	423620	123.66	2287	267850	63.23
ESABINDIA	EQ	18-Jun-2021	1829.75	1855.00	1855.00	1794.30	1817.00	1834.35	1819.79	5470	99.54	1041	2555	46.71
ESCORTS	EQ	18-Jun-2021	1165.45	1175.10	1176.65	1131.10	1175.00	1169.95	1157.24	1344781	15562.28	65845	445863	33.16
ESSARSHPNG	BE	18-Jun-2021	11.90	12.00	12.30	11.40	12.10	12.00	11.90	284394	33.85	610	-	-
ESTER	EQ	18-Jun-2021	136.10	137.00	137.35	129.90	134.00	133.30	132.87	313467	416.50	5436	163914	52.29
EVEREADY	EQ	18-Jun-2021	313.70	316.00	348.00	302.00	337.95	332.60	327.64	4310271	14122.14	74568	781952	18.14
EVERESTIND	EQ	18-Jun-2021	366.25	369.40	371.80	347.70	353.70	353.35	352.74	164179	579.13	6375	92707	56.47
EXCEL	BE	18-Jun-2021	3.35	3.50	3.50	3.20	3.35	3.30	3.34	373028	12.46	460	-	-
EXCELINDUS	EQ	18-Jun-2021	1092.90	1091.00	1121.95	1046.00	1075.00	1086.10	1078.32	17876	192.76	2673	8762	49.02
EXIDEIND	EQ	18-Jun-2021	187.75	188.00	189.30	181.85	185.80	184.90	185.15	3993617	7394.03	35034	2214189	55.44
EXPLEOSOL	EQ	18-Jun-2021	649.20	664.95	664.95	625.55	635.50	633.25	637.20	30980	197.40	5899	11928	38.50
FACT	EQ	18-Jun-2021	144.05	144.20	148.40	127.80	143.00	144.05	141.02	4491738	6334.26	53018	427830	9.52
FAIRCHEMOR	EQ	18-Jun-2021	1536.40	1560.00	1659.55	1450.00	1648.95	1616.70	1553.08	100126	1555.04	7612	40731	40.68
FCL	EQ	18-Jun-2021	89.60	90.10	91.20	84.00	89.30	88.70	87.61	541752	474.64	6487	293758	54.22
FCONSUMER	EQ	18-Jun-2021	9.50	9.50	10.30	8.90	10.10	10.15	9.74	42549701	4145.74	28628	14566087	34.23
FCSSOFT	BE	18-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	4199561	79.79	1740	-	-
FDC	EQ	18-Jun-2021	353.40	358.50	358.50	340.25	346.95	345.45	346.07	562308	1945.99	14724	221168	39.33
FEDERALBNK	EQ	18-Jun-2021	85.35	85.75	86.00	81.25	83.90	83.85	83.38	20269918	16901.94	62121	5988032	29.54
FEL	EQ	18-Jun-2021	12.10	11.50	12.35	11.50	11.60	11.75	11.69	13737776	1606.31	7905	4175034	30.39
FELDVR	EQ	18-Jun-2021	14.65	14.15	14.95	13.95	14.20	14.20	14.30	354573	50.69	912	113247	31.94
FELIX	SM	18-Jun-2021	44.35	44.35	44.35	42.15	44.20	44.20	43.44	20000	8.69	5	12000	60.00
FIEMIND	EQ	18-Jun-2021	664.65	669.10	680.10	611.00	648.00	648.00	649.02	47666	309.36	4746	20031	42.02
FILATEX	EQ	18-Jun-2021	103.10	103.20	104.70	95.40	101.10	101.25	100.47	689960	693.19	7158	284734	41.27
FILDF2GPD	MF	18-Jun-2021	1.11	1.12	1.21	1.05	1.21	1.20	1.16	2325	0.03	15	1803	77.55
FINCABLES	EQ	18-Jun-2021	485.60	490.35	491.45	456.00	478.00	481.60	475.47	437746	2081.37	14271	218021	49.81
FINEORG	EQ	18-Jun-2021	2859.60	2887.00	2887.70	2790.00	2849.00	2826.10	2819.70	38860	1095.73	7267	19457	50.07
FINPIPE	EQ	18-Jun-2021	169.20	171.80	172.00	162.75	170.00	169.35	167.50	497463	833.24	11019	251646	50.59
FLEXITUFF	BE	18-Jun-2021	22.05	22.65	22.65	20.95	22.10	22.05	21.39	10636	2.28	108	-	-
FLFL	EQ	18-Jun-2021	77.05	73.20	77.00	73.20	74.60	74.75	74.39	1059486	788.18	6368	362655	34.23
FLUOROCHEM	EQ	18-Jun-2021	1151.25	1143.00	1238.00	1100.10	1155.00	1141.00	1171.30	719639	8429.13	43521	170776	23.73
FMGOETZE	EQ	18-Jun-2021	333.30	337.00	337.75	317.50	324.95	324.60	325.85	204208	665.41	5494	105052	51.44
FMNL	EQ	18-Jun-2021	17.35	17.30	17.90	16.50	17.30	17.35	16.96	155300	26.34	656	82567	53.17
FOCUS	SM	18-Jun-2021	32.00	33.00	33.40	31.00	31.00	31.00	32.47	9000	2.92	3	9000	100.00
FORCEMOT	EQ	18-Jun-2021	1202.00	1205.55	1215.00	1175.00	1187.00	1191.45	1188.53	26248	311.97	3598	13030	49.64
FORTIS	EQ	18-Jun-2021	233.95	235.50	237.30	227.00	231.40	232.00	232.33	4262994	9904.11	27344	2546697	59.74
FOSECOIND	EQ	18-Jun-2021	1401.65	1401.80	1419.55	1359.20	1393.00	1379.40	1384.30	5556	76.91	492	2994	53.89
FRETAIL	EQ	18-Jun-2021	65.60	62.50	66.70	62.35	64.30	65.20	63.55	15770725	10021.84	55456	5918198	37.53
FSC	BE	18-Jun-2021	105.35	100.10	104.80	100.10	101.00	101.35	100.67	132530	133.42	966	-	-
FSL	EQ	18-Jun-2021	164.40	164.40	168.00	155.35	164.15	163.90	162.41	3141292	5101.85	26970	843002	26.84
GABRIEL	EQ	18-Jun-2021	121.20	122.15	123.25	116.00	120.35	120.30	119.49	498649	595.82	9469	179469	35.99
GAEL	EQ	18-Jun-2021	167.70	170.00	170.45	158.70	166.00	165.65	164.42	457101	751.56	8924	214173	46.85
GAIL	EQ	18-Jun-2021	160.50	161.25	161.95	152.60	155.00	155.05	155.27	18184052	28234.91	105392	7213314	39.67
GAL	BE	18-Jun-2021	2.90	3.00	3.00	2.80	2.95	2.95	2.91	804971	23.40	1057	-	-
GALAXYSURF	EQ	18-Jun-2021	3023.10	3035.00	3044.05	2977.00	3021.40	3010.05	3004.45	20437	614.02	4875	9481	46.39
GALLANTT	EQ	18-Jun-2021	65.75	67.35	67.45	62.00	62.00	62.50	63.47	107088	67.97	2500	57433	53.63
GALLISPAT	EQ	18-Jun-2021	52.35	52.30	52.95	49.20	50.75	50.80	50.35	86328	43.47	1509	57279	66.35
GAMMNINFRA	EQ	18-Jun-2021	2.40	2.50	2.50	2.30	2.50	2.50	2.41	22024180	529.76	5499	12503320	56.77
GANDHITUBE	EQ	18-Jun-2021	392.60	397.90	407.00	374.55	400.00	403.15	394.57	76782	302.96	4223	34321	44.70
GANECOS	EQ	18-Jun-2021	538.25	547.00	547.00	521.00	539.95	534.35	533.40	16654	88.83	1236	8862	53.21
GANESHHOUC	BE	18-Jun-2021	103.85	99.00	108.80	98.75	101.70	101.50	101.03	31186	31.51	226	-	-
GANGAFORGE	SM	18-Jun-2021	81.05	78.00	81.45	78.00	81.45	80.90	79.51	56000	44.52	7	24000	42.86
GANGESSECU	EQ	18-Jun-2021	70.65	70.00	71.95	68.00	69.05	69.15	70.09	4955	3.47	83	4212	85.01
GARFIBRES	EQ	18-Jun-2021	3063.00	3067.00	3092.00	2985.00	3052.00	3064.80	3036.08	9459	287.18	2442	4765	50.38
GATI	EQ	18-Jun-2021	149.00	150.00	153.10	138.95	146.70	145.90	145.47	2193415	3190.69	21979	528446	24.09
GAYAHWS	BE	18-Jun-2021	0.85	0.80	0.90	0.80	0.80	0.80	0.81	351033	2.84	231	-	-
GAYAPROJ	EQ	18-Jun-2021	33.20	33.80	33.90	31.50	32.60	32.55	32.42	1853939	601.05	6388	1041947	56.20
GDL	BE	18-Jun-2021	304.60	304.50	310.00	289.40	304.05	302.15	296.76	186521	553.53	2626	-	-
GEECEE	EQ	18-Jun-2021	142.65	144.90	144.90	131.65	141.00	138.30	137.55	17212	23.68	513	9838	57.16
GEEKAYWIRE	EQ	18-Jun-2021	89.85	91.80	91.80	86.30	88.85	89.40	89.04	13882	12.36	185	11080	79.82
GENCON	EQ	18-Jun-2021	45.25	45.55	46.10	43.40	43.45	43.95	44.66	32580	14.55	364	15541	47.70
GENESYS	EQ	18-Jun-2021	107.35	109.90	116.05	105.00	116.00	114.50	112.17	36726	41.20	696	19782	53.86
GENUSPAPER	EQ	18-Jun-2021	10.10	10.10	10.35	9.00	9.75	9.70	9.59	1088503	104.42	1440	510025	46.86
GENUSPOWER	EQ	18-Jun-2021	54.45	54.45	55.40	53.00	54.30	54.00	54.03	348526	188.31	3967	237670	68.19
GEOJITFSL	EQ	18-Jun-2021	76.30	76.90	77.40	71.60	75.60	74.95	74.41	1166748	868.23	15522	273844	23.47
GEPIL	EQ	18-Jun-2021	342.55	347.00	354.20	320.00	347.00	346.95	341.88	1095164	3744.16	24580	311607	28.45
GESHIP	EQ	18-Jun-2021	404.60	406.60	410.85	402.00	403.50	403.80	404.44	928432	3754.92	12737	654521	70.50
GET&D	EQ	18-Jun-2021	146.55	147.75	149.70	136.15	142.40	142.25	143.07	667204	954.57	10692	200589	30.06
GFLLIMITED	EQ	18-Jun-2021	73.05	73.25	73.90	69.00	73.40	72.55	72.09	186450	134.42	2734	116871	62.68
GHCL	EQ	18-Jun-2021	286.25	287.70	290.85	271.40	286.95	286.95	284.23	275499	783.04	8187	116119	42.15
GICHSGFIN	EQ	18-Jun-2021	139.70	140.00	141.80	132.50	138.35	137.60	137.38	392251	538.87	5022	155169	39.56
GICRE	EQ	18-Jun-2021	203.45	204.10	207.40	191.00	201.70	201.65	201.04	1622436	3261.78	31247	362790	22.36
GILLANDERS	EQ	18-Jun-2021	48.00	50.40	50.40	45.50	46.70	47.35	47.31	11054	5.23	171	5604	50.70
GILLETTE	EQ	18-Jun-2021	5656.20	5670.05	5709.90	5570.00	5600.00	5599.15	5613.39	5265	295.55	2024	3103	58.94
GINNIFILA	EQ	18-Jun-2021	29.95	30.70	30.70	27.95	29.60	29.60	29.19	237029	69.19	1369	129383	54.59
GIPCL	EQ	18-Jun-2021	84.85	85.40	85.40	80.70	83.00	83.00	82.96	616304	511.31	5502	253983	41.21
GIRIRAJ	SM	18-Jun-2021	80.20	84.20	84.20	84.20	84.20	84.20	84.20	1200	1.01	1	1200	100.00
GKWLIMITED	EQ	18-Jun-2021	589.05	586.05	586.05	563.30	568.15	572.65	574.44	380	2.18	66	147	38.68
GLAND	EQ	18-Jun-2021	3099.05	3113.00	3168.80	3021.90	3060.00	3073.55	3071.01	303950	9334.34	28978	143983	47.37
GLAXO	EQ	18-Jun-2021	1542.85	1546.00	1558.75	1501.10	1533.00	1517.20	1520.61	45569	692.93	6182	27249	59.80
GLENMARK	EQ	18-Jun-2021	639.50	643.00	647.15	626.00	641.00	640.40	638.45	1921799	12269.64	30206	739288	38.47
GLOBAL	EQ	18-Jun-2021	51.65	50.35	52.90	49.25	51.35	51.10	50.44	32611	16.45	368	19465	59.69
GLOBALVECT	EQ	18-Jun-2021	53.70	53.00	53.45	51.55	51.55	52.10	51.99	24184	12.57	528	15756	65.15
GLOBE	BE	18-Jun-2021	86.30	90.60	90.60	90.60	90.60	90.60	90.60	46540	42.17	64	-	-
GLOBUSSPR	EQ	18-Jun-2021	530.60	556.40	583.65	541.40	583.65	583.65	568.07	4930782	28010.18	108598	1032285	20.94
GMBREW	EQ	18-Jun-2021	594.10	600.00	621.20	577.10	593.90	592.85	600.91	265016	1592.51	12047	79707	30.08
GMDCLTD	EQ	18-Jun-2021	75.85	76.45	76.45	70.65	72.90	72.90	73.21	1705843	1248.81	9547	571983	33.53
GMMPFAUDLR	EQ	18-Jun-2021	4615.00	4615.00	4660.00	4455.00	4520.00	4525.85	4522.96	64110	2899.67	15304	28764	44.87
GMRINFRA	EQ	18-Jun-2021	28.75	29.00	29.15	27.40	28.30	28.20	28.26	33975886	9600.26	41718	5735363	16.88
GNA	EQ	18-Jun-2021	438.30	440.45	441.35	418.00	430.00	426.25	426.15	108561	462.63	6093	55282	50.92
GNFC	EQ	18-Jun-2021	364.55	364.95	367.70	351.00	358.50	358.95	357.10	750666	2680.60	13156	398725	53.12
GOACARBON	BE	18-Jun-2021	414.45	414.45	425.00	393.75	414.00	402.65	408.71	51091	208.81	1500	-	-
GOCLCORP	EQ	18-Jun-2021	258.90	262.95	264.55	235.00	246.10	246.55	245.65	54363	133.54	3162	25008	46.00
GODFRYPHLP	EQ	18-Jun-2021	923.35	923.65	929.35	904.00	911.00	911.75	911.19	61461	560.03	3640	34911	56.80
GODHA	BE	18-Jun-2021	37.70	38.85	38.95	38.85	38.95	38.95	38.95	25002	9.74	10	-	-
GODREJAGRO	EQ	18-Jun-2021	557.65	558.00	566.00	543.80	554.70	555.00	555.67	218989	1216.85	11158	102899	46.99
GODREJCP	EQ	18-Jun-2021	908.00	910.00	913.45	880.00	889.40	892.95	893.67	1425767	12741.61	46137	848394	59.50
GODREJIND	EQ	18-Jun-2021	533.75	536.60	544.40	521.20	542.25	537.65	530.75	138070	732.80	7065	63505	45.99
GODREJPROP	EQ	18-Jun-2021	1392.05	1399.40	1404.60	1331.35	1393.00	1387.10	1379.56	887842	12248.27	33999	391918	44.14
GOENKA	BZ	18-Jun-2021	1.45	1.45	1.50	1.40	1.40	1.40	1.43	397304	5.69	198	-	-
GOKEX	EQ	18-Jun-2021	137.55	140.30	141.45	131.00	139.85	139.95	137.96	419694	579.03	6530	238707	56.88
GOKUL	EQ	18-Jun-2021	31.55	32.20	32.50	30.00	31.80	31.70	31.18	152702	47.61	1316	83517	54.69
GOKULAGRO	EQ	18-Jun-2021	41.55	41.10	42.50	38.60	40.70	40.35	40.26	268985	108.30	2574	162533	60.42
GOLDBEES	EQ	18-Jun-2021	41.35	41.17	41.17	40.71	40.94	40.96	40.95	7724176	3163.40	22326	6180907	80.02
GOLDENTOBC	EQ	18-Jun-2021	48.30	48.50	49.55	46.10	49.00	47.95	47.49	7430	3.53	214	4526	60.92
GOLDIAM	EQ	18-Jun-2021	442.30	445.80	457.00	425.25	453.80	454.40	444.95	141129	627.95	5174	75516	53.51
GOLDSHARE	EQ	18-Jun-2021	41.70	41.65	41.65	41.00	41.20	41.15	41.22	200078	82.47	972	162259	81.10
GOLDSTAR	SM	18-Jun-2021	20.50	20.50	20.50	20.50	20.50	20.50	20.50	78000	15.99	2	78000	100.00
GOLDTECH	EQ	18-Jun-2021	13.80	14.30	14.30	13.15	13.35	13.40	13.36	78056	10.43	371	58763	75.28
GOODLUCK	EQ	18-Jun-2021	110.25	110.75	110.75	104.20	107.00	106.55	106.70	393690	420.07	5027	193085	49.04
GOODYEAR	EQ	18-Jun-2021	978.40	987.00	989.95	966.05	972.00	970.40	972.46	61574	598.78	4809	44502	72.27
GPIL	BE	18-Jun-2021	1395.45	1326.00	1369.95	1325.70	1325.70	1325.70	1327.59	116427	1545.67	2661	-	-
GPPL	EQ	18-Jun-2021	111.50	112.45	114.70	106.55	110.75	110.35	110.20	2559832	2820.91	24601	1068917	41.76
GPTINFRA	EQ	18-Jun-2021	68.00	69.90	71.80	61.50	65.55	65.10	65.50	223996	146.73	3935	112477	50.21
GRANULES	EQ	18-Jun-2021	317.20	318.00	320.30	308.45	311.45	310.80	312.49	3069117	9590.74	34098	1479685	48.21
GRAPHITE	EQ	18-Jun-2021	668.45	654.00	678.00	563.90	604.00	603.35	602.71	4072721	24546.77	124672	1655671	40.65
GRASIM	EQ	18-Jun-2021	1458.20	1464.00	1489.20	1420.05	1487.05	1480.75	1460.45	1485497	21694.97	43025	552519	37.19
GRAVITA	EQ	18-Jun-2021	123.25	124.25	125.20	115.00	121.50	121.65	120.07	528120	634.11	7374	227091	43.00
GREAVESCOT	EQ	18-Jun-2021	163.80	165.70	168.35	148.05	157.20	156.00	157.32	8598669	13527.62	84102	2083822	24.23
GREENLAM	EQ	18-Jun-2021	1157.70	1175.00	1185.00	1131.00	1164.95	1141.75	1161.19	5825	67.64	1056	3415	58.63
GREENPANEL	BE	18-Jun-2021	229.65	224.10	231.95	220.00	223.00	223.60	223.11	342681	764.56	5799	-	-
GREENPLY	EQ	18-Jun-2021	213.10	213.50	215.15	203.85	207.25	207.20	208.78	422256	881.57	7178	206142	48.82
GREENPOWER	EQ	18-Jun-2021	2.95	2.95	2.95	2.85	2.85	2.85	2.87	4837643	139.07	3197	3027027	62.57
GRETEX	SM	18-Jun-2021	9.85	9.85	9.85	9.85	9.85	9.85	9.85	6000	0.59	1	6000	100.00
GRINDWELL	EQ	18-Jun-2021	1159.75	1162.15	1168.95	1130.35	1150.00	1154.50	1154.08	316095	3647.98	6466	282071	89.24
GROBTEA	EQ	18-Jun-2021	953.50	940.95	976.00	940.35	941.00	943.55	957.87	2004	19.20	495	1104	55.09
GRPLTD	EQ	18-Jun-2021	1021.30	1034.75	1049.30	975.20	1003.00	989.70	1007.94	1733	17.47	258	1345	77.61
GRSE	EQ	18-Jun-2021	197.70	198.70	200.70	192.75	194.25	194.20	195.28	225325	440.02	4056	114203	50.68
GSCLCEMENT	EQ	18-Jun-2021	49.50	49.90	51.25	44.60	48.35	48.30	48.57	1543968	749.96	10338	621981	40.28
GSFC	EQ	18-Jun-2021	118.80	119.40	119.90	112.30	116.00	115.90	116.61	2155371	2513.35	17487	859128	39.86
GSPL	EQ	18-Jun-2021	320.90	324.00	329.40	311.25	324.50	325.25	323.29	2949122	9534.17	39027	1418930	48.11
GSS	EQ	18-Jun-2021	66.20	67.45	67.45	62.20	65.20	64.90	64.31	74057	47.63	1290	49924	67.41
GTL	EQ	18-Jun-2021	17.05	17.90	17.90	16.35	17.90	17.90	17.51	1316012	230.42	3201	755752	57.43
GTLINFRA	EQ	18-Jun-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.46	118776359	1729.17	22536	64237545	54.08
GTPL	EQ	18-Jun-2021	167.00	168.45	169.70	157.45	160.00	160.05	160.72	188629	303.16	4066	135579	71.88
GUFICBIO	EQ	18-Jun-2021	179.00	181.15	182.00	172.00	175.95	175.65	175.56	260633	457.58	5621	175758	67.44
GUJALKALI	EQ	18-Jun-2021	408.90	410.00	413.40	397.00	406.00	404.70	404.69	268756	1087.64	6499	100356	37.34
GUJAPOLLO	EQ	18-Jun-2021	230.25	235.05	235.05	225.05	229.50	231.60	229.74	12395	28.48	575	8652	69.80
GUJGASLTD	EQ	18-Jun-2021	659.65	665.90	672.95	636.00	659.70	658.05	651.90	3790700	24711.46	72106	995107	26.25
GUJRAFFIA	BE	18-Jun-2021	66.00	68.40	68.70	63.05	65.00	65.00	65.51	1776	1.16	28	-	-
GULFOILLUB	EQ	18-Jun-2021	694.30	697.00	699.80	683.15	691.50	690.70	689.71	35428	244.35	2463	18437	52.04
GULFPETRO	EQ	18-Jun-2021	64.65	65.00	65.25	58.20	60.25	60.25	60.59	340472	206.30	3993	187952	55.20
GULPOLY	EQ	18-Jun-2021	193.35	198.00	198.00	185.00	195.10	194.90	191.69	188885	362.08	2774	113096	59.88
HAL	EQ	18-Jun-2021	1027.35	1029.00	1037.70	995.40	1016.00	1016.45	1015.29	127905	1298.61	8783	50790	39.71
HAPPSTMNDS	EQ	18-Jun-2021	913.85	922.85	934.80	881.15	899.40	900.05	907.40	2547349	23114.52	96360	622915	24.45
HARRMALAYA	EQ	18-Jun-2021	210.50	212.20	213.10	195.95	202.00	201.45	203.88	301147	613.97	10080	90526	30.06
HATHWAY	EQ	18-Jun-2021	26.85	27.15	27.25	25.15	26.00	25.95	26.14	13376068	3495.97	19915	6467657	48.35
HATSUN	EQ	18-Jun-2021	907.70	912.25	936.00	881.00	893.00	894.70	898.07	55595	499.28	5455	22930	41.24
HAVELLS	EQ	18-Jun-2021	997.75	1001.00	1008.55	977.10	1001.00	996.50	992.29	1374997	13644.01	64969	518470	37.71
HAVISHA	BE	18-Jun-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	191802	3.16	222	-	-
HBANKETF	EQ	18-Jun-2021	345.74	347.18	347.40	339.50	344.23	344.03	341.97	2959	10.12	141	2559	86.48
HBLPOWER	EQ	18-Jun-2021	46.25	46.40	47.10	42.50	45.65	45.35	44.73	1409983	630.70	8834	567281	40.23
HBSL	EQ	18-Jun-2021	23.15	23.85	24.30	22.00	23.60	23.85	23.66	151354	35.81	742	81169	53.63
HCC	EQ	18-Jun-2021	12.45	13.05	13.05	11.85	13.05	13.05	12.65	28945027	3660.95	18711	13366977	46.18
HCG	EQ	18-Jun-2021	202.15	200.00	200.00	191.00	193.50	192.60	194.18	284802	553.03	8356	149070	52.34
HCL-INSYS	EQ	18-Jun-2021	18.10	18.70	19.00	17.20	19.00	18.90	18.34	6634211	1216.60	12511	2535683	38.22
HCLTECH	EQ	18-Jun-2021	986.40	990.00	996.70	970.10	974.80	975.25	980.63	5622783	55138.60	134661	3107908	55.27
HDFC	EQ	18-Jun-2021	2487.30	2511.00	2511.00	2453.05	2496.00	2488.10	2480.19	3082747	76458.06	142128	1745147	56.61
HDFC	W3	18-Jun-2021	716.55	717.25	734.95	701.00	734.95	729.35	711.91	35400	252.01	59	22800	64.41
HDFCAMC	EQ	18-Jun-2021	3012.30	3012.30	3029.00	2920.00	2955.00	2945.00	2956.81	310441	9179.16	31071	181960	58.61
HDFCBANK	EQ	18-Jun-2021	1466.10	1469.50	1490.00	1455.00	1488.00	1479.80	1470.56	5969030	87778.32	176020	3289110	55.10
HDFCLIFE	EQ	18-Jun-2021	700.30	704.00	711.00	692.60	710.80	709.20	703.76	6580504	46310.82	118104	4297517	65.31
HDFCMFGETF	EQ	18-Jun-2021	42.36	42.25	42.25	41.95	42.10	42.08	42.04	598410	251.54	1478	424336	70.91
HDFCNIFETF	EQ	18-Jun-2021	167.04	167.04	168.50	164.70	166.67	167.24	166.00	30598	50.79	583	24118	78.82
HDFCSENETF	EQ	18-Jun-2021	560.07	564.99	564.99	551.00	558.00	557.43	556.91	2887	16.08	201	1902	65.88
HDIL	BZ	18-Jun-2021	6.15	5.90	6.20	5.85	6.10	6.00	5.95	876391	52.11	1026	-	-
HEG	EQ	18-Jun-2021	2164.55	2162.00	2195.00	1925.05	2064.95	2052.90	2046.73	490137	10031.78	41465	180236	36.77
HEIDELBERG	EQ	18-Jun-2021	251.00	251.25	260.75	249.95	259.10	258.20	256.95	1983112	5095.66	34304	430507	21.71
HEMIPROP	EQ	18-Jun-2021	141.85	142.45	144.90	137.00	140.25	139.90	139.90	787304	1101.48	8005	457026	58.05
HERANBA	EQ	18-Jun-2021	731.80	735.00	740.00	687.65	712.05	712.90	709.79	344315	2443.92	21493	140175	40.71
HERCULES	EQ	18-Jun-2021	145.65	147.05	147.05	132.45	140.25	143.50	140.23	173534	243.35	5576	66731	38.45
HERITGFOOD	EQ	18-Jun-2021	410.75	414.40	422.35	396.00	410.00	411.10	411.01	229283	942.37	6728	133251	58.12
HEROMOTOCO	EQ	18-Jun-2021	2914.10	2914.10	2945.00	2852.00	2902.00	2891.35	2889.30	904203	26125.16	64775	433559	47.95
HESTERBIO	EQ	18-Jun-2021	2567.65	2600.05	2614.90	2485.00	2563.40	2529.40	2526.93	13551	342.42	2954	5109	37.70
HEXATRADEX	EQ	18-Jun-2021	112.20	112.20	113.90	106.60	106.60	106.60	107.58	19278	20.74	482	18418	95.54
HFCL	EQ	18-Jun-2021	53.20	54.00	54.40	50.10	52.90	52.70	52.46	37208157	19519.49	69936	8631316	23.20
HGINFRA	EQ	18-Jun-2021	400.45	404.00	408.70	377.60	400.95	398.55	392.57	155945	612.19	6613	64597	41.42
HGS	BE	18-Jun-2021	2421.35	2515.00	2515.00	2300.30	2340.20	2348.00	2315.88	64231	1487.51	3847	-	-
HIKAL	EQ	18-Jun-2021	465.15	469.30	476.30	441.05	456.90	455.65	454.74	547665	2490.46	14569	171429	31.30
HIL	EQ	18-Jun-2021	4521.00	4521.00	4580.85	4350.00	4430.00	4430.65	4429.03	16056	711.13	3761	9330	58.11
HILTON	BE	18-Jun-2021	12.05	12.05	12.40	11.50	11.70	11.90	11.96	7081	0.85	63	-	-
HIMATSEIDE	EQ	18-Jun-2021	183.00	184.90	186.90	170.30	180.00	179.35	179.16	402204	720.59	9326	176831	43.97
HINDALCO	EQ	18-Jun-2021	369.25	368.75	373.35	359.80	372.45	371.35	366.15	22723111	83200.63	199410	9961852	43.84
HINDCOMPOS	EQ	18-Jun-2021	330.15	331.70	338.00	318.00	337.00	331.35	326.74	13550	44.27	934	7272	53.67
HINDCOPPER	EQ	18-Jun-2021	152.65	151.00	151.50	141.35	143.60	144.15	145.37	10317206	14998.12	81027	3379246	32.75
HINDMOTORS	EQ	18-Jun-2021	8.60	8.40	8.65	8.00	8.35	8.35	8.27	256577	21.23	886	184259	71.81
HINDNATGLS	EQ	18-Jun-2021	48.30	50.30	50.70	45.90	50.70	50.70	48.58	418212	203.17	1801	283480	67.78
HINDOILEXP	EQ	18-Jun-2021	114.75	114.70	115.60	108.20	111.25	111.00	111.21	1408291	1566.16	12907	748742	53.17
HINDPETRO	EQ	18-Jun-2021	309.00	310.00	310.55	292.75	296.50	295.75	297.63	7222425	21495.77	69896	3208103	44.42
HINDUNILVR	EQ	18-Jun-2021	2417.70	2420.00	2496.70	2405.00	2490.25	2482.90	2459.94	3937751	96866.33	149256	2478255	62.94
HINDZINC	EQ	18-Jun-2021	334.15	332.05	332.65	323.50	329.10	328.90	327.04	2192582	7170.71	31499	1007557	45.95
HIRECT	EQ	18-Jun-2021	159.35	161.00	162.00	146.45	151.90	151.40	151.36	54715	82.82	1732	34780	63.57
HISARMETAL	EQ	18-Jun-2021	133.55	134.55	136.95	121.30	127.50	127.60	127.71	84079	107.37	3573	38262	45.51
HITECH	EQ	18-Jun-2021	414.90	420.90	420.90	403.00	410.00	409.10	411.00	16439	67.56	954	9116	55.45
HITECHCORP	EQ	18-Jun-2021	237.10	242.70	245.00	215.00	238.00	240.30	227.84	86702	197.54	2876	41128	47.44
HITECHGEAR	EQ	18-Jun-2021	254.30	254.60	258.00	233.60	250.00	248.15	245.35	33895	83.16	2367	15690	46.29
HLEGLAS	EQ	18-Jun-2021	3640.70	3678.00	3689.95	3489.55	3561.05	3600.30	3574.00	9167	327.63	2886	5622	61.33
HLVLTD	EQ	18-Jun-2021	9.75	9.75	10.00	9.05	9.35	9.40	9.45	919437	86.87	1818	580042	63.09
HMT	BZ	18-Jun-2021	31.25	32.00	32.00	30.00	30.30	30.40	30.65	9565	2.93	69	-	-
HMVL	EQ	18-Jun-2021	95.10	94.00	95.10	87.00	90.40	90.55	89.50	214723	192.17	3277	129861	60.48
HNDFDS	BE	18-Jun-2021	2097.95	2154.00	2169.00	2006.00	2098.00	2098.40	2096.00	14018	293.82	1872	-	-
HNGSNGBEES	EQ	18-Jun-2021	352.96	358.00	358.00	350.56	353.90	353.85	352.62	1215	4.28	148	936	77.04
HOMEFIRST	EQ	18-Jun-2021	546.20	546.20	547.20	525.35	540.75	540.80	537.17	104496	561.32	5653	57670	55.19
HONAUT	EQ	18-Jun-2021	40959.65	41050.00	41367.40	40150.95	40700.00	40826.95	40860.76	4911	2006.67	2489	2831	57.65
HONDAPOWER	EQ	18-Jun-2021	1181.55	1198.00	1243.90	1161.00	1171.00	1188.60	1205.39	114601	1381.39	10044	34990	30.53
HOVS	EQ	18-Jun-2021	53.25	53.55	54.25	50.60	50.60	50.60	51.31	21592	11.08	626	16592	76.84
HPL	EQ	18-Jun-2021	57.85	57.50	58.10	54.10	56.00	55.95	56.01	183881	102.99	1683	104109	56.62
HSCL	EQ	18-Jun-2021	57.80	57.70	59.60	54.00	56.40	56.30	57.02	31974035	18231.28	86742	6042895	18.90
HSIL	EQ	18-Jun-2021	221.00	222.00	225.20	213.50	215.15	215.15	217.37	221573	481.64	5425	140724	63.51
HTMEDIA	EQ	18-Jun-2021	27.40	27.55	29.00	26.05	27.00	27.05	27.22	2527820	688.16	12757	615330	24.34
HUBTOWN	BE	18-Jun-2021	30.90	29.40	30.00	29.40	29.40	29.40	29.43	13045	3.84	71	-	-
HUDCO	EQ	18-Jun-2021	51.45	51.70	51.85	49.00	50.55	50.30	50.31	3235092	1627.68	11669	1149551	35.53
HUDCO	N2	18-Jun-2021	1241.00	1243.00	1243.00	1234.00	1236.90	1234.73	1237.66	552	6.83	14	541	98.01
HUDCO	N3	18-Jun-2021	1050.66	1050.00	1053.00	1049.31	1050.00	1049.91	1049.92	555	5.83	8	535	96.40
HUDCO	NA	18-Jun-2021	1139.00	1137.10	1137.10	1137.10	1137.10	1137.10	1137.10	20	0.23	1	20	100.00
HUDCO	NE	18-Jun-2021	1450.17	1460.00	1460.00	1450.15	1454.70	1454.81	1454.75	461	6.71	23	286	62.04
HUHTAMAKI	EQ	18-Jun-2021	292.25	294.90	298.75	289.80	291.00	291.35	294.57	247568	729.26	4277	143187	57.84
HUSYSLTD	SM	18-Jun-2021	87.25	88.95	88.95	88.40	88.40	88.40	88.73	10000	8.87	5	10000	100.00
IBMFNIFTY	EQ	18-Jun-2021	156.28	157.00	161.80	155.15	157.99	157.95	156.92	573	0.90	148	278	48.52
IBREALEST	EQ	18-Jun-2021	108.15	109.00	111.55	100.55	108.50	108.10	107.02	15162872	16226.93	75250	3460548	22.82
IBUCCREDIT	NB	18-Jun-2021	917.80	917.80	917.80	917.80	917.80	917.80	917.80	20	0.18	2	20	100.00
IBUCCREDIT	ND	18-Jun-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	27	0.26	1	27	100.00
IBULHSGFIN	EQ	18-Jun-2021	283.70	286.95	288.80	268.35	280.55	278.90	277.76	31340003	87050.93	213287	4245043	13.55
IBULHSGFIN	N6	18-Jun-2021	1055.00	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	10	0.11	1	10	100.00
IBULHSGFIN	NA	18-Jun-2021	991.00	970.00	970.00	970.00	970.00	970.00	970.00	225	2.18	2	225	100.00
ICEMAKE	EQ	18-Jun-2021	85.95	86.20	86.20	82.25	83.45	83.60	83.56	30113	25.16	483	18941	62.90
ICICI500	EQ	18-Jun-2021	221.78	225.10	225.10	219.01	220.40	220.17	220.06	3723	8.19	202	3578	96.11
ICICIALPLV	EQ	18-Jun-2021	157.38	163.98	163.98	155.30	156.00	156.31	156.29	10084	15.76	238	4629	45.90
ICICIB22	EQ	18-Jun-2021	39.56	39.41	39.61	38.40	39.23	39.04	38.89	242080	94.16	2320	144640	59.75
ICICIBANK	EQ	18-Jun-2021	633.00	632.60	636.60	620.70	634.25	630.40	627.54	13820690	86730.16	186181	7200719	52.10
ICICIBANKN	EQ	18-Jun-2021	343.97	344.40	345.22	337.10	344.44	342.96	341.87	20378	69.67	354	10262	50.36
ICICIBANKP	EQ	18-Jun-2021	179.44	178.90	181.24	176.40	179.60	179.06	177.35	12720	22.56	225	6285	49.41
ICICIGI	EQ	18-Jun-2021	1508.10	1511.25	1541.10	1485.10	1535.80	1534.00	1518.40	704322	10694.42	56110	398277	56.55
ICICIGOLD	EQ	18-Jun-2021	42.31	41.51	42.31	41.51	41.98	41.93	41.98	409193	171.78	1562	314472	76.85
ICICILIQ	EQ	18-Jun-2021	999.99	999.95	1002.82	999.95	1000.00	1000.00	1000.00	25234	252.34	51	15306	60.66
ICICILOVOL	EQ	18-Jun-2021	130.16	129.83	131.40	128.01	130.77	129.73	129.57	178822	231.70	1115	169446	94.76
ICICIM150	EQ	18-Jun-2021	102.99	102.10	103.00	99.00	100.50	100.49	100.65	39004	39.26	523	25893	66.39
ICICIMCAP	EQ	18-Jun-2021	92.71	93.85	93.85	90.41	92.10	91.78	92.03	7603	7.00	394	3452	45.40
ICICINF100	EQ	18-Jun-2021	172.17	173.90	173.90	171.00	171.50	171.69	171.63	4435	7.61	265	3606	81.31
ICICINIFTY	EQ	18-Jun-2021	167.69	167.69	168.95	165.45	168.28	167.73	166.78	97432	162.50	3352	47258	48.50
ICICINV20	EQ	18-Jun-2021	83.84	84.69	84.69	83.10	84.10	83.98	83.89	42128	35.34	1127	38927	92.40
ICICINXT50	EQ	18-Jun-2021	39.37	39.96	39.96	38.54	39.00	38.94	38.94	33676	13.11	719	22762	67.59
ICICIPHARM	EQ	18-Jun-2021	85.79	86.59	86.78	84.53	85.60	85.59	85.17	11272	9.60	151	9182	81.46
ICICIPRULI	EQ	18-Jun-2021	589.95	593.10	596.95	576.25	582.00	580.00	583.30	2113630	12328.72	39328	770648	36.46
ICICISENSX	EQ	18-Jun-2021	563.93	569.99	569.99	553.00	563.50	561.82	559.71	5167	28.92	162	2859	55.33
ICICITECH	EQ	18-Jun-2021	288.55	292.00	293.97	286.10	287.19	287.12	290.17	72205	209.52	208	66814	92.53
ICIL	EQ	18-Jun-2021	168.75	169.70	172.75	163.00	170.30	169.10	167.59	399189	669.02	6938	171634	43.00
ICRA	EQ	18-Jun-2021	3347.35	3347.35	3390.00	3236.35	3247.50	3246.25	3278.08	8378	274.64	1895	4606	54.98
IDBI	EQ	18-Jun-2021	38.35	38.40	38.65	36.70	37.60	37.50	37.57	11473528	4310.08	23347	4099462	35.73
IDBIGOLD	EQ	18-Jun-2021	4378.60	4409.00	4409.00	4340.90	4345.00	4342.25	4348.22	130	5.65	53	120	92.31
IDEA	EQ	18-Jun-2021	9.45	9.50	10.50	9.05	10.45	10.35	9.97	807562466	80477.86	310645	208848422	25.86
IDFC	EQ	18-Jun-2021	54.75	55.00	55.00	53.00	53.85	53.75	53.66	5252149	2818.29	15675	3549463	67.58
IDFCFIRSTB	EQ	18-Jun-2021	57.80	58.15	58.45	55.10	57.80	57.60	56.98	38371621	21865.91	74580	13305447	34.68
IDFCFIRSTB	N9	18-Jun-2021	5227.00	5215.00	5215.25	5215.00	5215.03	5215.03	5215.12	13	0.68	4	13	100.00
IDFCFIRSTB	NA	18-Jun-2021	11340.00	11350.00	11350.00	11342.00	11342.00	11342.00	11344.00	4	0.45	2	4	100.00
IDFCFIRSTB	NB	18-Jun-2021	5155.00	5155.00	5155.00	5155.00	5155.00	5155.00	5155.00	16	0.82	4	16	100.00
IDFCFIRSTB	NC	18-Jun-2021	10870.01	10856.01	10870.00	10856.01	10867.01	10867.01	10862.25	25	2.72	4	25	100.00
IDFCFIRSTB	ND	18-Jun-2021	5138.33	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	4	0.21	1	4	100.00
IDFCFIRSTB	NE	18-Jun-2021	10580.00	10581.52	10581.52	10581.52	10581.52	10581.52	10581.52	2	0.21	1	2	100.00
IDFNIFTYET	EQ	18-Jun-2021	164.46	165.09	165.09	162.20	163.89	163.89	162.96	7248	11.81	473	7127	98.33
IEX	EQ	18-Jun-2021	373.10	375.00	379.50	355.20	378.80	378.25	372.40	3175992	11827.29	53618	1402258	44.15
IFBAGRO	EQ	18-Jun-2021	543.25	565.70	651.90	565.70	651.90	651.90	628.34	1094350	6876.24	49675	194394	17.76
IFBIND	EQ	18-Jun-2021	1055.10	1062.00	1106.90	1015.05	1053.00	1054.85	1070.28	113708	1216.99	9831	26780	23.55
IFCI	EQ	18-Jun-2021	13.35	13.50	13.55	12.70	13.30	13.25	13.09	5284250	691.62	12153	2183093	41.31
IFCI	NF	18-Jun-2021	1065.00	1030.66	1030.66	1030.66	1030.66	1030.66	1030.66	2	0.02	2	2	100.00
IFCI	NH	18-Jun-2021	1099.96	1103.00	1106.00	1103.00	1106.00	1105.37	1105.38	240	2.65	9	240	100.00
IFCI	NL	18-Jun-2021	1021.50	1084.40	1084.40	1050.00	1050.00	1050.00	1074.08	10	0.11	2	10	100.00
IFGLEXPOR	EQ	18-Jun-2021	364.30	368.00	372.00	347.35	355.60	357.35	354.77	74590	264.63	3894	37784	50.66
IGARASHI	EQ	18-Jun-2021	466.55	469.90	473.40	449.00	458.00	459.60	463.83	104497	484.69	4090	38100	36.46
IGL	EQ	18-Jun-2021	535.95	538.90	542.00	523.65	532.40	531.95	532.59	3697836	19694.18	56223	1690690	45.72
IGPL	EQ	18-Jun-2021	612.90	618.40	621.25	575.50	614.50	612.75	601.69	173875	1046.19	9448	77288	44.45
IIFCL	N3	18-Jun-2021	1420.00	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	1600	22.56	2	1600	100.00
IIFCL	N4	18-Jun-2021	1430.00	1425.00	1425.00	1422.00	1422.00	1423.66	1423.82	1500	21.36	45	1500	100.00
IIFL	BE	18-Jun-2021	249.50	254.35	261.00	237.05	260.00	254.95	247.40	125593	310.72	2516	-	-
IIFL	N4	18-Jun-2021	1024.74	1022.00	1025.98	1016.00	1025.98	1024.37	1018.76	380	3.87	14	325	85.53
IIFL	N5	18-Jun-2021	1051.45	1052.00	1052.00	1050.00	1050.00	1050.00	1050.75	300	3.15	10	300	100.00
IIFL	N6	18-Jun-2021	1013.80	1019.00	1020.00	1019.00	1020.00	1020.00	1019.75	200	2.04	2	200	100.00
IIFL	NC	18-Jun-2021	1021.78	1025.00	1025.00	1002.00	1006.00	1005.76	1013.21	541	5.48	16	541	100.00
IIFL	NE	18-Jun-2021	1002.12	1003.00	1003.00	1001.02	1001.02	1001.02	1001.10	259	2.59	5	259	100.00
IIFL	NF	18-Jun-2021	1004.56	1004.00	1008.00	1004.00	1004.04	1004.30	1005.04	2689	27.03	27	1581	58.80
IIFL	NG	18-Jun-2021	996.06	1005.00	1005.00	1003.00	1003.00	1003.00	1004.44	139	1.40	2	139	100.00
IIFLSEC	EQ	18-Jun-2021	71.65	72.35	72.60	68.00	71.00	70.25	69.82	729309	509.24	8095	388436	53.26
IIFLWAM	EQ	18-Jun-2021	1131.90	1137.60	1170.00	1101.05	1125.00	1126.35	1128.47	57637	650.42	4328	41293	71.64
IITL	EQ	18-Jun-2021	72.35	72.60	74.25	71.50	73.85	72.15	73.03	3433	2.51	91	1867	54.38
IL&FSENGG	BZ	18-Jun-2021	4.00	4.15	4.15	3.80	4.10	4.10	3.91	154468	6.03	135	-	-
IL&FSTRANS	BZ	18-Jun-2021	2.95	2.95	3.05	2.85	2.85	2.85	2.89	75033	2.17	104	-	-
IMAGICAA	BE	18-Jun-2021	8.10	8.10	8.25	7.70	8.00	8.00	7.88	256907	20.25	540	-	-
IMFA	EQ	18-Jun-2021	511.35	516.00	520.05	481.25	495.00	497.10	498.84	147439	735.48	6552	96900	65.72
IMPAL	EQ	18-Jun-2021	711.85	726.50	726.50	689.20	696.00	696.60	700.19	4144	29.02	342	3274	79.01
INCREDIBLE	EQ	18-Jun-2021	26.85	27.90	32.20	26.35	30.35	30.50	30.68	596160	182.92	3189	239352	40.15
INDBANK	EQ	18-Jun-2021	20.05	20.15	20.45	17.90	19.25	19.15	18.98	319447	60.65	2226	151616	47.46
INDHOTEL	EQ	18-Jun-2021	129.80	130.40	137.25	125.00	134.00	135.25	132.12	7008318	9259.35	42148	3187901	45.49
INDIACEM	EQ	18-Jun-2021	187.90	188.90	197.00	182.65	195.20	195.15	192.04	6871739	13196.15	51061	2230634	32.46
INDIAGLYCO	EQ	18-Jun-2021	528.70	530.40	537.40	505.25	522.90	522.85	523.40	109850	574.96	4553	44821	40.80
INDIAMART	EQ	18-Jun-2021	7211.95	7200.00	7320.00	6779.20	7256.25	7280.55	7194.11	128408	9237.82	21168	68888	53.65
INDIANB	EQ	18-Jun-2021	140.20	141.00	142.50	133.35	140.65	139.95	138.49	2660618	3684.61	17394	636677	23.93
INDIANCARD	EQ	18-Jun-2021	165.45	164.05	164.05	157.05	161.95	161.35	160.80	2714	4.36	137	1329	48.97
INDIANHUME	EQ	18-Jun-2021	226.25	228.00	231.55	210.65	218.60	219.70	218.75	187187	409.48	5804	79034	42.22
INDIGO	EQ	18-Jun-2021	1707.50	1708.00	1716.25	1665.10	1707.00	1702.70	1692.01	477005	8070.96	25267	129672	27.18
INDIGOPNTS	EQ	18-Jun-2021	2592.55	2616.00	2618.00	2500.00	2585.00	2582.60	2565.17	49808	1277.66	10096	16582	33.29
INDIGRID	IV	18-Jun-2021	131.82	131.82	131.95	131.50	131.94	131.84	131.75	124173	163.59	51	113967	91.78
INDIGRID	NB	18-Jun-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
INDIGRID	ND	18-Jun-2021	900.00	1025.00	1032.00	1025.00	1025.00	1025.00	1028.48	203	2.09	8	203	100.00
INDIGRID	NJ	18-Jun-2021	1048.00	1050.00	1052.00	1044.02	1048.15	1051.75	1050.09	7099	74.55	127	6554	92.32
INDLMETER	EQ	18-Jun-2021	13.95	14.00	14.10	13.70	14.00	14.00	13.99	37188	5.20	136	32465	87.30
INDNIPPON	EQ	18-Jun-2021	368.85	373.60	373.60	353.10	366.50	369.55	365.30	50843	185.73	2640	25945	51.03
INDOCO	EQ	18-Jun-2021	403.15	405.95	419.40	397.15	408.10	407.25	408.93	261972	1071.28	11161	79361	30.29
INDORAMA	BE	18-Jun-2021	50.45	50.40	52.25	47.95	52.00	50.95	49.70	92251	45.85	331	-	-
INDOSOLAR	BZ	18-Jun-2021	2.80	2.90	2.90	2.70	2.90	2.90	2.85	723377	20.61	445	-	-
INDOSTAR	EQ	18-Jun-2021	384.20	363.00	368.60	353.05	356.10	357.15	360.36	242685	874.53	11555	113237	46.66
INDOTECH	EQ	18-Jun-2021	148.75	150.05	150.60	139.00	144.95	144.60	144.47	19201	27.74	580	10748	55.98
INDOTHAI	BE	18-Jun-2021	50.60	51.90	52.40	49.60	52.25	52.20	51.15	6736	3.45	40	-	-
INDOWIND	EQ	18-Jun-2021	7.20	7.40	7.55	6.85	7.00	6.90	7.17	1189404	85.30	1840	659001	55.41
INDRAMEDCO	EQ	18-Jun-2021	89.50	89.60	90.80	84.50	87.90	87.60	87.68	484412	424.73	5524	193354	39.92
INDSWFTLAB	EQ	18-Jun-2021	112.85	114.05	119.00	107.00	118.10	116.95	113.54	851572	966.90	12072	315570	37.06
INDTERRAIN	EQ	18-Jun-2021	34.70	35.00	35.40	32.80	34.45	34.75	34.10	214892	73.28	1369	124982	58.16
INDUSINDBK	EQ	18-Jun-2021	984.05	993.90	999.80	960.00	999.50	995.40	981.70	4895262	48056.93	105836	867772	17.73
INDUSTOWER	EQ	18-Jun-2021	247.40	248.80	248.80	238.00	246.00	246.15	244.10	2867210	6998.85	32959	1230094	42.90
INEOSSTYRO	EQ	18-Jun-2021	1414.45	1421.55	1444.95	1370.10	1426.30	1430.25	1404.05	89927	1262.62	7280	52740	58.65
INFIBEAM	EQ	18-Jun-2021	51.10	50.95	51.00	48.80	50.65	50.45	50.01	4717230	2358.91	13346	2579680	54.69
INFOBEAN	EQ	18-Jun-2021	312.90	315.40	318.05	302.15	311.95	307.40	309.17	34059	105.30	2685	19592	57.52
INFOMEDIA	BE	18-Jun-2021	4.75	4.55	4.75	4.55	4.55	4.55	4.66	9229	0.43	9	-	-
INFRABEES	EQ	18-Jun-2021	456.04	459.99	461.95	440.00	453.50	449.08	449.64	16145	72.59	314	10051	62.25
INFY	EQ	18-Jun-2021	1495.30	1509.00	1515.80	1487.40	1510.00	1503.30	1501.85	13533974	203260.30	240906	8120093	60.00
INGERRAND	EQ	18-Jun-2021	964.30	951.20	971.00	925.20	950.10	951.60	942.19	82803	780.16	7850	11113	13.42
INNOVANA	SM	18-Jun-2021	199.00	197.00	208.00	189.05	199.00	197.50	199.51	17000	33.92	17	9000	52.94
INNOVATIVE	SM	18-Jun-2021	8.80	9.15	9.20	8.85	9.20	9.20	9.06	21000	1.90	6	18000	85.71
INOXLEISUR	EQ	18-Jun-2021	313.75	313.75	318.15	303.25	309.85	308.85	308.60	433369	1337.37	16945	226347	52.23
INOXWIND	EQ	18-Jun-2021	83.55	84.50	84.60	82.00	83.05	83.00	82.79	122969	101.80	2158	69475	56.50
INSECTICID	EQ	18-Jun-2021	746.95	769.70	799.50	720.00	746.30	748.70	759.37	287861	2185.92	11501	94648	32.88
INSPIRISYS	EQ	18-Jun-2021	55.75	58.50	58.50	53.00	57.05	57.65	56.37	223949	126.24	1820	138721	61.94
INTELLECT	EQ	18-Jun-2021	765.85	769.90	775.00	714.45	741.40	741.25	741.28	397673	2947.88	16882	220362	55.41
INTENTECH	EQ	18-Jun-2021	72.45	73.70	77.00	71.00	72.85	72.60	73.79	204444	150.85	1951	121513	59.44
INVENTURE	EQ	18-Jun-2021	37.80	38.55	39.00	36.55	38.10	38.05	37.68	588028	221.56	2657	251010	42.69
IOB	EQ	18-Jun-2021	20.10	20.25	20.45	19.20	19.75	19.70	19.77	9732669	1924.54	13534	3667784	37.69
IOC	EQ	18-Jun-2021	114.60	115.20	115.60	111.00	112.65	112.30	112.49	16211302	18236.53	73048	6749623	41.64
IOLCP	EQ	18-Jun-2021	629.85	632.00	636.00	602.55	622.00	620.55	618.37	439523	2717.88	19237	159263	36.24
IPCALAB	EQ	18-Jun-2021	2028.65	2038.00	2038.80	1964.10	2001.90	1992.85	1999.37	423750	8472.34	28155	265442	62.64
IRB	EQ	18-Jun-2021	143.30	144.55	147.80	135.50	145.40	143.60	141.96	6375246	9050.39	41591	1102719	17.30
IRBINVIT	IV	18-Jun-2021	57.08	57.48	57.48	57.00	57.20	57.35	57.31	230000	131.81	68	207500	90.22
IRCON	EQ	18-Jun-2021	47.15	47.45	47.45	45.50	46.25	46.15	46.27	1933857	894.83	11154	1063410	54.99
IRCTC	EQ	18-Jun-2021	2050.40	2070.25	2070.25	1978.65	2018.00	2011.70	2010.71	1304337	26226.48	76283	452799	34.71
IREDA	N5	18-Jun-2021	1301.00	1312.55	1312.55	1300.00	1300.00	1300.00	1305.23	12	0.16	3	7	58.33
IRFC	EQ	18-Jun-2021	24.70	25.00	25.20	24.20	24.50	24.55	24.59	78058672	19191.82	56301	47980022	61.47
IRFC	N1	18-Jun-2021	1080.00	1079.00	1083.00	1079.00	1079.00	1079.38	1079.68	1413	15.26	12	554	39.21
IRFC	N2	18-Jun-2021	1248.01	1250.00	1250.00	1249.00	1250.00	1250.00	1250.00	1004	12.55	8	1002	99.80
IRFC	N3	18-Jun-2021	1101.00	1094.50	1094.50	1094.50	1094.50	1094.50	1094.50	20	0.22	1	20	100.00
IRFC	N4	18-Jun-2021	1222.00	1234.90	1234.90	1234.89	1234.89	1234.89	1234.90	2	0.02	2	0	0.00
IRFC	N9	18-Jun-2021	1174.95	1150.60	1150.60	1150.50	1150.50	1150.52	1150.55	690	7.94	6	370	53.62
IRFC	NA	18-Jun-2021	1281.86	1308.00	1308.00	1307.92	1307.92	1307.92	1307.96	2	0.03	2	2	100.00
IRFC	ND	18-Jun-2021	1120.00	1120.00	1125.00	1120.00	1125.00	1125.00	1123.00	90	1.01	3	90	100.00
IRFC	NE	18-Jun-2021	1316.80	1296.00	1310.00	1296.00	1310.00	1310.00	1298.80	50	0.65	2	50	100.00
IRFC	NI	18-Jun-2021	1150.51	1150.75	1150.75	1150.75	1150.75	1150.75	1150.75	33	0.38	2	33	100.00
IRFC	NJ	18-Jun-2021	1276.74	1260.56	1264.00	1260.56	1261.00	1261.00	1261.23	200	2.52	3	100	50.00
IRFC	NO	18-Jun-2021	1273.86	1276.50	1276.50	1276.50	1276.50	1276.50	1276.50	530	6.77	5	530	100.00
IRISDOREME	EQ	18-Jun-2021	115.60	112.35	124.90	111.50	117.25	117.10	116.70	17003	19.84	244	12731	74.88
ISEC	EQ	18-Jun-2021	635.80	640.70	649.50	615.00	640.00	639.30	636.42	682720	4344.97	29780	249849	36.60
ISFT	EQ	18-Jun-2021	98.65	101.00	103.30	93.75	98.85	97.60	96.94	50079	48.55	1292	23975	47.87
ISGEC	EQ	18-Jun-2021	598.05	603.65	624.65	582.25	619.90	618.15	608.49	145828	887.35	6133	77777	53.33
ISMTLTD	BE	18-Jun-2021	17.35	17.35	18.20	17.00	18.20	18.20	17.75	296150	52.56	481	-	-
ITC	EQ	18-Jun-2021	205.65	206.00	206.45	202.50	204.85	204.55	204.27	23567549	48141.18	179302	13762293	58.40
ITDC	EQ	18-Jun-2021	436.60	444.00	444.25	395.10	401.00	400.25	414.63	1181167	4897.42	44489	193150	16.35
ITDCEM	EQ	18-Jun-2021	84.80	85.50	85.65	80.75	83.50	83.15	82.92	1018759	844.80	16565	187291	18.38
ITI	EQ	18-Jun-2021	127.70	128.30	133.70	123.85	127.50	127.60	129.65	3371438	4371.05	31658	511099	15.16
IVC	BE	18-Jun-2021	5.75	5.75	5.80	5.50	5.55	5.55	5.59	290780	16.24	421	-	-
IVP	EQ	18-Jun-2021	138.85	142.40	142.40	131.95	136.30	134.30	135.32	10509	14.22	504	7250	68.99
IVZINGOLD	EQ	18-Jun-2021	4288.40	4288.40	4288.40	4252.00	4284.00	4281.45	4268.81	74	3.16	32	48	64.86
IVZINNIFTY	EQ	18-Jun-2021	1712.60	1698.95	1698.95	1674.10	1696.45	1696.45	1680.54	26	0.44	8	18	69.23
IWEL	BE	18-Jun-2021	241.90	253.95	253.95	253.95	253.95	253.95	253.95	617	1.57	27	-	-
IZMO	EQ	18-Jun-2021	88.40	90.00	91.90	84.30	86.85	86.45	87.26	137332	119.84	1877	78175	56.92
J&KBANK	EQ	18-Jun-2021	30.15	31.20	33.35	30.15	33.30	32.75	31.81	41352783	13154.84	52723	12546749	30.34
JAGRAN	EQ	18-Jun-2021	62.50	64.00	64.35	60.20	61.35	61.10	62.20	1492206	928.17	8192	649611	43.53
JAGSNPHARM	EQ	18-Jun-2021	159.40	158.10	160.45	138.00	154.00	154.65	151.67	369719	560.77	6522	132299	35.78
JAIBALAJI	EQ	18-Jun-2021	49.95	50.45	50.45	48.50	49.00	49.00	49.01	196110	96.12	407	187079	95.39
JAICORPLTD	EQ	18-Jun-2021	153.00	152.65	155.10	139.00	145.10	145.50	145.95	5541663	8088.19	41856	1308126	23.61
JAINSTUDIO	BZ	18-Jun-2021	2.80	2.80	2.90	2.70	2.70	2.70	2.86	6622	0.19	17	-	-
JALAN	SM	18-Jun-2021	3.85	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	18-Jun-2021	85.85	85.80	86.50	82.00	85.50	85.10	84.52	1143634	966.63	18699	719239	62.89
JASH	EQ	18-Jun-2021	395.05	396.05	401.50	378.00	384.90	385.00	384.40	26755	102.85	1052	18868	70.52
JAYAGROGN	EQ	18-Jun-2021	205.20	206.00	213.55	202.55	206.50	207.50	206.56	119469	246.78	7697	38021	31.82
JAYBARMARU	EQ	18-Jun-2021	223.75	224.00	226.90	207.95	218.00	217.40	215.97	59529	128.56	3510	29211	49.07
JAYNECOIND	BE	18-Jun-2021	20.55	19.90	20.80	19.55	20.20	20.20	19.82	285386	56.56	589	-	-
JAYSREETEA	EQ	18-Jun-2021	105.60	106.40	109.85	102.00	106.00	105.80	105.52	1447332	1527.18	16814	412887	28.53
JBCHEPHARM	EQ	18-Jun-2021	1526.95	1533.00	1538.90	1512.25	1530.00	1530.90	1526.97	166591	2543.79	12096	96078	57.67
JBFIND	BE	18-Jun-2021	27.00	28.35	28.35	28.35	28.35	28.35	28.35	533045	151.12	415	-	-
JBMA	EQ	18-Jun-2021	428.50	435.00	438.30	414.75	426.00	421.40	423.19	32688	138.33	2073	17172	52.53
JCHAC	EQ	18-Jun-2021	2265.95	2270.00	2285.05	2216.00	2256.00	2252.10	2242.81	40719	913.25	2982	30367	74.58
JETAIRWAYS	BZ	18-Jun-2021	95.00	95.00	95.50	90.25	90.70	90.25	91.01	171045	155.67	2892	-	-
JETFREIGHT	SM	18-Jun-2021	27.35	28.70	28.70	27.00	27.00	27.00	27.56	60000	16.53	6	60000	100.00
JETKNIT	SM	18-Jun-2021	36.90	38.70	38.70	38.70	38.70	38.70	38.70	1500	0.58	1	1500	100.00
JHS	EQ	18-Jun-2021	23.50	23.50	23.95	21.30	22.40	22.65	22.46	225196	50.57	1103	139382	61.89
JINDALPHOT	BE	18-Jun-2021	67.15	67.15	70.00	66.00	70.00	68.10	67.38	13854	9.34	84	-	-
JINDALPOLY	EQ	18-Jun-2021	857.75	864.80	872.55	810.60	836.05	839.05	839.96	157119	1319.73	7828	55768	35.49
JINDALSAW	EQ	18-Jun-2021	105.90	106.70	107.75	101.40	103.00	102.30	103.71	3269516	3390.71	22815	1194094	36.52
JINDALSTEL	EQ	18-Jun-2021	395.50	395.00	395.00	365.00	391.40	388.35	380.29	22497537	85555.44	209885	4661520	20.72
JINDRILL	EQ	18-Jun-2021	124.95	124.00	127.90	117.80	120.95	121.05	121.09	65084	78.81	1339	35792	54.99
JINDWORLD	EQ	18-Jun-2021	65.85	66.95	71.45	61.35	67.80	67.30	67.56	958358	647.51	11606	186511	19.46
JISLDVREQS	BE	18-Jun-2021	17.65	17.65	17.65	16.80	17.30	17.05	16.92	99005	16.75	181	-	-
JISLJALEQS	EQ	18-Jun-2021	25.80	26.25	26.65	23.45	25.25	25.30	24.94	6156090	1535.06	9368	2545525	41.35
JIYAECO	BE	18-Jun-2021	6.35	6.35	6.55	6.05	6.25	6.45	6.26	61577	3.86	211	-	-
JKCEMENT	EQ	18-Jun-2021	2808.55	2808.55	2865.00	2808.00	2857.00	2824.50	2831.24	173965	4925.37	17265	113055	64.99
JKIL	EQ	18-Jun-2021	192.40	193.90	198.65	183.00	189.40	189.65	189.27	242413	458.82	7367	105978	43.72
JKLAKSHMI	EQ	18-Jun-2021	581.55	588.50	593.00	563.00	570.00	570.15	578.51	684962	3962.58	31173	299648	43.75
JKPAPER	EQ	18-Jun-2021	172.10	172.90	173.25	160.50	170.10	168.00	165.60	1574023	2606.64	15085	577922	36.72
JKTYRE	EQ	18-Jun-2021	152.95	153.65	156.60	137.00	151.65	150.95	149.56	6386181	9551.13	53133	1596757	25.00
JMA	EQ	18-Jun-2021	47.05	48.20	48.20	45.25	46.00	46.50	46.70	13186	6.16	183	8714	66.09
JMCPROJECT	EQ	18-Jun-2021	112.15	113.05	115.50	110.00	112.95	111.90	112.60	166596	187.58	3984	76716	46.05
JMFINANCIL	EQ	18-Jun-2021	96.10	96.75	99.60	93.50	94.50	94.15	96.40	5917935	5704.97	26162	2698400	45.60
JMTAUTOLTD	EQ	18-Jun-2021	3.10	3.05	3.10	2.95	3.05	2.95	2.97	4146213	123.18	1840	1856091	44.77
JOCIL	EQ	18-Jun-2021	189.40	194.00	194.00	185.00	190.90	189.85	188.10	13229	24.88	666	7137	53.95
JPASSOCIAT	BE	18-Jun-2021	14.80	14.10	14.10	14.10	14.10	14.10	14.10	3295956	464.73	5045	-	-
JPINFRATEC	BE	18-Jun-2021	3.85	3.70	3.80	3.70	3.70	3.70	3.70	2678741	99.17	2972	-	-
JPPOWER	EQ	18-Jun-2021	5.60	5.85	5.85	5.35	5.85	5.85	5.64	256683612	14485.73	47893	102382498	39.89
JSL	EQ	18-Jun-2021	98.30	98.50	99.45	90.55	96.10	96.40	94.84	4366943	4141.55	26802	1099751	25.18
JSLHISAR	EQ	18-Jun-2021	185.15	186.70	187.45	172.50	180.80	181.55	180.48	845526	1525.98	12253	247868	29.32
JSWENERGY	EQ	18-Jun-2021	161.05	161.20	162.40	145.30	157.95	157.95	156.25	8466559	13229.21	44148	4116887	48.63
JSWHL	EQ	18-Jun-2021	4914.00	4989.00	5052.30	4675.00	4700.00	4751.55	4782.04	2100	100.42	803	972	46.29
JSWISPL	BE	18-Jun-2021	48.90	46.50	46.50	46.50	46.50	46.50	46.50	154156	71.68	1120	-	-
JSWSTEEL	EQ	18-Jun-2021	696.35	695.50	696.40	656.10	673.40	670.60	671.42	13505600	90679.07	178369	3469306	25.69
JTEKTINDIA	EQ	18-Jun-2021	108.85	109.40	109.55	103.00	107.50	106.40	105.87	343625	363.79	5687	131185	38.18
JUBLFOOD	EQ	18-Jun-2021	3253.60	3274.00	3310.00	3201.05	3295.00	3292.20	3272.45	720815	23588.32	50818	142805	19.81
JUBLINDS	EQ	18-Jun-2021	322.65	324.90	335.00	312.15	323.80	323.50	327.05	96612	315.97	2560	55727	57.68
JUBLINGREA	EQ	18-Jun-2021	564.35	570.00	571.90	525.35	548.95	552.05	552.91	601877	3327.82	14794	323635	53.77
JUBLPHARMA	EQ	18-Jun-2021	757.35	758.95	758.95	730.00	734.65	733.70	738.08	284889	2102.70	11526	172501	60.55
JUMPNET	EQ	18-Jun-2021	12.10	12.65	12.70	11.50	12.70	12.60	12.29	8960673	1101.27	11464	4664663	52.06
JUNIORBEES	EQ	18-Jun-2021	402.85	405.65	405.70	391.10	401.65	401.22	398.05	113515	451.84	6746	71042	62.58
JUSTDIAL	EQ	18-Jun-2021	1038.70	1048.00	1067.00	981.00	1028.00	1026.05	1018.41	5210165	53061.06	159605	629377	12.08
JYOTHYLAB	EQ	18-Jun-2021	156.45	156.45	157.45	151.35	153.90	153.90	154.00	330664	509.23	5869	137652	41.63
JYOTISTRUC	BZ	18-Jun-2021	5.85	5.90	5.90	5.60	5.60	5.60	5.61	82423	4.63	78	-	-
KABRAEXTRU	EQ	18-Jun-2021	182.50	184.90	185.40	175.00	181.50	181.20	180.15	118527	213.52	7457	49632	41.87
KAJARIACER	EQ	18-Jun-2021	974.50	980.00	987.95	950.10	964.70	962.50	963.82	337535	3253.25	16453	248281	73.56
KAKATCEM	EQ	18-Jun-2021	264.90	267.00	269.00	246.65	254.00	254.75	254.46	52934	134.70	2885	26436	49.94
KALPATPOWR	EQ	18-Jun-2021	426.50	426.50	432.00	416.90	422.00	422.95	424.60	220945	938.13	10789	85409	38.66
KALYANIFRG	BE	18-Jun-2021	209.30	205.20	216.00	201.00	204.65	204.65	206.53	2854	5.89	74	-	-
KALYANKJIL	EQ	18-Jun-2021	81.90	82.15	82.60	76.00	80.75	80.50	79.40	3070198	2437.62	22121	1128828	36.77
KAMATHOTEL	BE	18-Jun-2021	46.90	46.90	48.25	44.60	47.95	47.20	45.82	116358	53.31	616	-	-
KAMDHENU	EQ	18-Jun-2021	165.85	167.65	167.65	158.25	162.95	161.90	161.04	124166	199.96	3336	62119	50.03
KANANIIND	BE	18-Jun-2021	8.05	8.45	8.45	7.65	8.45	8.45	8.20	49928	4.09	169	-	-
KANORICHEM	EQ	18-Jun-2021	152.20	152.25	154.85	144.60	148.00	147.45	147.28	49597	73.05	850	28509	57.48
KANPRPLA	EQ	18-Jun-2021	221.45	220.05	223.65	212.40	214.00	216.65	217.37	28454	61.85	1174	12117	42.58
KANSAINER	EQ	18-Jun-2021	567.65	571.40	578.00	559.70	578.00	574.40	568.93	142749	812.14	7359	61046	42.76
KAPSTON	BE	18-Jun-2021	88.25	85.00	92.00	85.00	88.00	88.00	88.46	866	0.77	27	-	-
KARDA	BE	18-Jun-2021	173.40	177.80	177.90	171.05	174.70	172.30	174.46	30246	52.77	243	-	-
KARMAENG	BE	18-Jun-2021	19.00	19.20	19.90	18.05	19.85	19.40	18.53	5611	1.04	65	-	-
KARURVYSYA	EQ	18-Jun-2021	51.35	51.50	51.85	49.15	51.50	51.30	50.62	2695815	1364.61	12236	1593131	59.10
KAYA	EQ	18-Jun-2021	328.25	333.00	335.30	315.10	323.50	324.80	323.25	32260	104.28	2152	16769	51.98
KCP	EQ	18-Jun-2021	119.10	120.05	122.95	114.50	119.45	119.30	118.43	1195705	1416.12	14910	326376	27.30
KCPSUGIND	EQ	18-Jun-2021	24.35	24.50	24.75	23.15	23.45	23.35	23.52	465680	109.53	1643	284718	61.14
KDDL	BE	18-Jun-2021	360.90	366.00	366.00	343.55	360.00	360.00	351.53	4183	14.70	70	-	-
KEC	EQ	18-Jun-2021	416.95	428.00	429.15	408.25	416.00	415.55	416.78	1451675	6050.36	37601	458208	31.56
KECL	BE	18-Jun-2021	19.10	18.90	19.70	18.25	18.80	18.85	18.84	73372	13.83	358	-	-
KEERTI	EQ	18-Jun-2021	21.60	21.60	21.75	21.50	21.60	21.60	21.61	14883	3.22	73	10368	69.66
KEI	EQ	18-Jun-2021	700.75	700.20	710.45	662.30	703.00	702.10	693.10	309630	2146.04	19412	73593	23.77
KELLTONTEC	EQ	18-Jun-2021	74.10	75.60	76.25	70.50	70.85	70.60	71.85	2736613	1966.12	11811	1283426	46.90
KENNAMET	EQ	18-Jun-2021	1171.25	1171.00	1183.95	1144.95	1156.00	1159.80	1166.30	8333	97.19	3351	3404	40.85
KERNEX	BE	18-Jun-2021	72.15	73.40	75.75	68.55	75.75	74.70	72.33	72985	52.79	311	-	-
KESORAMIND	EQ	18-Jun-2021	85.80	86.50	86.50	80.20	83.20	83.00	83.20	1674878	1393.47	9770	591901	35.34
KEYFINSERV	EQ	18-Jun-2021	80.30	84.30	84.30	76.30	81.00	77.65	79.69	13126	10.46	246	6955	52.99
KHADIM	EQ	18-Jun-2021	194.05	204.00	225.00	201.00	210.00	211.75	215.17	1968357	4235.22	47804	524894	26.67
KHAICHEM	EQ	18-Jun-2021	51.60	52.35	52.75	49.80	50.75	50.75	50.59	423807	214.40	2493	294223	69.42
KHANDSE	EQ	18-Jun-2021	16.90	17.55	17.55	17.40	17.50	17.50	17.50	405	0.07	12	363	89.63
KICL	EQ	18-Jun-2021	2048.75	2035.00	2098.80	1980.00	2048.00	2063.80	2024.08	2137	43.25	494	1273	59.57
KILITCH	BE	18-Jun-2021	155.00	158.90	158.90	148.10	156.00	154.25	154.19	3085	4.76	72	-	-
KINGFA	EQ	18-Jun-2021	1061.30	1033.00	1033.00	963.50	1008.05	1012.00	997.07	31634	315.41	3021	17265	54.58
KIOCL	EQ	18-Jun-2021	285.35	291.00	291.05	271.10	278.50	277.60	277.36	174894	485.09	13464	78556	44.92
KIRIINDUS	EQ	18-Jun-2021	558.45	562.00	599.00	533.35	586.00	579.45	582.72	1467755	8552.90	40897	336051	22.90
KIRLFER	EQ	18-Jun-2021	236.45	236.00	237.85	225.65	231.00	230.85	230.94	144445	333.58	6100	81600	56.49
KIRLOSBROS	BE	18-Jun-2021	453.60	453.60	462.00	430.95	443.00	443.55	435.05	34011	147.96	875	-	-
KIRLOSENG	EQ	18-Jun-2021	242.25	242.45	243.15	226.15	235.45	235.35	234.04	204600	478.85	6946	93270	45.59
KIRLOSIND	EQ	18-Jun-2021	1726.40	1770.00	1798.95	1680.05	1714.00	1712.65	1736.22	8360	145.15	1474	5053	60.44
KITEX	EQ	18-Jun-2021	121.70	122.95	123.90	112.80	117.50	118.10	117.87	352179	415.12	6998	150487	42.73
KKCL	EQ	18-Jun-2021	891.50	892.45	902.00	875.00	885.00	879.85	886.94	1468	13.02	208	885	60.29
KKVAPOW	SM	18-Jun-2021	384.00	395.00	403.20	395.00	403.20	403.20	399.10	500	2.00	2	500	100.00
KMSUGAR	EQ	18-Jun-2021	31.30	29.75	29.75	29.75	29.75	29.75	29.75	126319	37.58	879	126309	99.99
KNRCON	EQ	18-Jun-2021	226.25	229.00	229.00	216.20	223.00	223.00	223.10	6094363	13596.53	21392	5168847	84.81
KOKUYOCMLN	EQ	18-Jun-2021	65.75	66.05	69.70	62.70	66.60	66.75	67.53	1613791	1089.80	13537	375302	23.26
KOLTEPATIL	EQ	18-Jun-2021	222.75	225.30	225.30	212.00	220.50	220.05	217.83	361386	787.22	18605	174394	48.26
KOPRAN	EQ	18-Jun-2021	201.90	203.90	205.00	192.15	199.85	199.35	198.21	305356	605.25	4893	145735	47.73
KOTAKBANK	EQ	18-Jun-2021	1766.05	1774.95	1776.65	1733.25	1767.00	1760.45	1753.07	2678789	46961.17	97033	1594021	59.51
KOTAKBKETF	EQ	18-Jun-2021	348.56	350.09	350.09	341.90	349.00	348.38	344.81	54881	189.24	798	28301	51.57
KOTAKGOLD	EQ	18-Jun-2021	416.20	414.00	414.00	411.25	412.05	412.75	412.68	39622	163.51	1390	32279	81.47
KOTAKIT	EQ	18-Jun-2021	28.69	29.00	29.00	28.13	28.75	28.81	28.78	8501	2.45	158	6894	81.10
KOTAKNIFTY	EQ	18-Jun-2021	164.86	150.00	165.58	150.00	165.15	164.83	163.74	20483	33.54	474	11409	55.70
KOTAKNV20	EQ	18-Jun-2021	86.04	86.50	86.50	85.20	85.40	85.55	85.83	5015	4.30	175	4240	84.55
KOTAKPSUBK	EQ	18-Jun-2021	238.49	240.10	241.00	227.30	234.50	234.36	233.42	45584	106.40	813	18380	40.32
KOTARISUG	EQ	18-Jun-2021	38.70	38.55	38.80	36.50	38.10	37.85	37.68	225601	85.00	1674	138250	61.28
KOTHARIPET	EQ	18-Jun-2021	41.85	42.65	42.65	39.35	40.65	40.80	41.02	161504	66.25	1292	81125	50.23
KOTHARIPRO	EQ	18-Jun-2021	92.05	92.00	93.70	87.00	90.00	88.85	89.63	60048	53.82	1172	23697	39.46
KPITTECH	EQ	18-Jun-2021	239.50	243.70	244.00	220.00	237.65	236.90	235.34	625997	1473.20	20306	350758	56.03
KPRMILL	EQ	18-Jun-2021	1543.25	1559.80	1559.95	1485.00	1535.00	1534.55	1536.02	41987	644.93	6480	23675	56.39
KRBL	EQ	18-Jun-2021	232.60	234.90	235.00	222.50	230.05	229.45	227.86	618674	1409.71	15324	236982	38.30
KREBSBIO	EQ	18-Jun-2021	121.80	124.25	124.25	118.20	118.70	119.15	119.42	13190	15.75	355	9040	68.54
KRIDHANINF	BE	18-Jun-2021	7.40	7.75	7.75	7.05	7.75	7.75	7.47	452411	33.81	686	-	-
KRISHANA	EQ	18-Jun-2021	112.80	113.00	113.45	109.00	111.50	111.90	111.24	21368	23.77	450	11246	52.63
KSB	EQ	18-Jun-2021	973.00	971.55	984.75	935.90	948.00	945.25	952.99	41606	396.50	3982	24227	58.23
KSCL	EQ	18-Jun-2021	709.85	713.40	737.80	686.10	733.10	729.75	720.06	524773	3778.68	19081	222506	42.40
KSHITIJPOL	SM	18-Jun-2021	22.00	21.50	22.10	21.50	21.50	21.80	21.68	16000	3.47	4	12000	75.00
KSL	EQ	18-Jun-2021	373.35	372.00	375.50	357.35	368.90	368.60	367.35	102872	377.90	5219	44127	42.90
KSOLVES	SM	18-Jun-2021	639.30	607.35	607.35	607.35	607.35	607.35	607.35	9600	58.31	8	9600	100.00
KTKBANK	EQ	18-Jun-2021	63.15	63.30	63.65	61.50	62.65	62.55	62.43	1349829	842.64	7131	644673	47.76
KUANTUM	EQ	18-Jun-2021	71.55	72.50	73.45	67.70	70.00	69.85	70.72	113127	80.00	1073	71459	63.17
L&TFH	EQ	18-Jun-2021	93.95	94.40	94.95	88.95	91.80	91.45	91.44	22384326	20467.35	68789	8420292	37.62
L&TFINANCE	N7	18-Jun-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	300	3.27	1	300	100.00
L&TFINANCE	N8	18-Jun-2021	1036.00	1040.00	1049.00	1040.00	1049.00	1049.00	1040.15	61	0.63	3	61	100.00
L&TFINANCE	NC	18-Jun-2021	1090.33	1075.01	1090.00	1075.01	1090.00	1090.00	1082.51	80	0.87	2	40	50.00
L&TFINANCE	NK	18-Jun-2021	1026.50	1035.00	1035.00	1022.55	1022.55	1022.55	1030.33	8	0.08	2	8	100.00
L&TFINANCE	NO	18-Jun-2021	1068.76	1068.70	1068.70	1068.70	1068.70	1068.70	1068.70	38	0.41	2	38	100.00
L&TFINANCE	NQ	18-Jun-2021	1040.56	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	18	0.19	2	18	100.00
L&TFINANCE	NU	18-Jun-2021	1130.00	1130.00	1148.99	1130.00	1140.00	1144.87	1143.74	209	2.39	9	200	95.69
L&TFINANCE	Y1	18-Jun-2021	1144.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	15	0.17	1	15	100.00
L&TFINANCE	Y3	18-Jun-2021	1040.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	25	0.26	1	25	100.00
L&TFINANCE	Y5	18-Jun-2021	1098.00	1190.40	1190.40	1090.00	1095.00	1095.00	1156.05	172	1.99	9	142	82.56
L&TFINANCE	Y7	18-Jun-2021	1063.62	1064.00	1065.00	1061.01	1065.00	1062.28	1062.77	372	3.95	14	294	79.03
L&TFINANCE	Y9	18-Jun-2021	1125.00	1117.00	1117.00	1115.01	1117.00	1117.00	1115.62	115	1.28	4	100	86.96
LAGNAM	SM	18-Jun-2021	27.00	25.65	25.65	25.65	25.65	25.65	25.65	3000	0.77	1	3000	100.00
LAKPRE	BZ	18-Jun-2021	6.00	6.00	6.00	5.70	5.70	5.70	5.71	12042	0.69	17	-	-
LALPATHLAB	EQ	18-Jun-2021	3150.15	3143.50	3291.95	3110.00	3160.00	3176.20	3204.35	1228732	39372.85	110630	203162	16.53
LAMBODHARA	EQ	18-Jun-2021	76.85	77.20	89.75	72.25	87.80	87.20	83.87	1332654	1117.73	12796	354973	26.64
LAOPALA	EQ	18-Jun-2021	280.30	281.05	288.00	272.05	276.00	279.25	281.77	307766	867.19	10197	73771	23.97
LASA	EQ	18-Jun-2021	83.95	85.00	85.70	77.35	81.65	81.30	81.54	281788	229.77	9264	96216	34.14
LAURUSLABS	EQ	18-Jun-2021	611.00	615.00	618.00	590.00	592.90	593.55	599.49	3881460	23269.03	64970	1775035	45.73
LAXMICOT	SM	18-Jun-2021	15.30	16.90	16.90	15.50	15.50	15.50	15.97	18000	2.87	2	18000	100.00
LAXMIMACH	EQ	18-Jun-2021	6449.20	6500.00	6510.80	6121.00	6336.00	6397.70	6311.08	9970	629.21	3326	4855	48.70
LCCINFOTEC	BE	18-Jun-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.92	279758	5.38	219	-	-
LEMONTREE	EQ	18-Jun-2021	41.60	42.05	42.40	40.00	41.15	41.40	41.12	3515436	1445.53	15172	1187029	33.77
LEXUS	SM	18-Jun-2021	12.45	11.85	12.40	11.85	12.40	12.35	12.21	4000	0.49	4	4000	100.00
LFIC	EQ	18-Jun-2021	83.05	83.80	83.80	80.20	83.60	82.55	81.89	1787	1.46	49	1046	58.53
LGBBROSLTD	EQ	18-Jun-2021	439.35	444.90	475.00	410.40	472.00	468.55	455.42	2109134	9605.33	49003	541968	25.70
LGBFORGE	EQ	18-Jun-2021	5.75	5.85	6.00	5.50	6.00	6.00	5.85	1163497	68.08	1040	700605	60.22
LIBAS	EQ	18-Jun-2021	61.00	62.25	62.25	58.00	61.75	61.65	61.10	584422	357.08	4319	250813	42.92
LIBERTSHOE	EQ	18-Jun-2021	150.15	151.40	155.90	143.35	150.65	150.20	150.17	362973	545.08	7871	90804	25.02
LICHSGFIN	EQ	18-Jun-2021	482.10	485.05	486.50	458.65	470.40	469.90	468.39	9310454	43609.25	135361	2516980	27.03
LICNETFGSC	EQ	18-Jun-2021	22.04	22.12	22.14	21.81	21.91	22.07	22.08	4985	1.10	117	3552	71.25
LICNETFN50	EQ	18-Jun-2021	202.00	200.71	200.71	200.50	200.71	200.71	200.62	547	1.10	44	547	100.00
LICNETFSEN	EQ	18-Jun-2021	570.50	557.75	573.00	557.00	558.00	563.04	563.46	107	0.60	64	59	55.14
LICNFNHGP	EQ	18-Jun-2021	166.52	167.00	169.97	161.00	165.97	163.89	165.66	943	1.56	169	410	43.48
LIKHITHA	EQ	18-Jun-2021	418.75	422.60	423.90	401.90	409.10	409.75	408.45	340987	1392.78	9585	95200	27.92
LINCOLN	EQ	18-Jun-2021	318.35	322.35	324.90	303.10	312.00	310.95	312.52	278083	869.06	8928	130167	46.81
LINCPEN	BE	18-Jun-2021	213.80	207.35	215.95	203.15	207.95	206.40	204.99	8407	17.23	176	-	-
LINDEINDIA	EQ	18-Jun-2021	1569.70	1578.60	1599.40	1526.85	1548.00	1546.50	1561.31	60864	950.28	7200	25865	42.50
LIQUIDBEES	EQ	18-Jun-2021	1000.00	999.55	1000.01	999.55	1000.00	1000.00	1000.00	1323053	13230.55	5400	937320	70.85
LIQUIDETF	EQ	18-Jun-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	6116	61.16	60	4746	77.60
LODHA	EQ	18-Jun-2021	670.65	675.80	686.20	632.10	684.00	681.00	664.85	549616	3654.11	21829	235584	42.86
LOKESHMACH	BE	18-Jun-2021	51.10	50.00	51.65	48.55	48.55	48.55	48.97	19988	9.79	135	-	-
LOTUSEYE	EQ	18-Jun-2021	44.85	46.20	46.20	42.50	43.95	43.90	43.78	11539	5.05	224	6593	57.14
LOVABLE	BE	18-Jun-2021	119.50	121.65	121.70	113.55	118.00	117.35	116.30	35945	41.80	632	-	-
LPDC	BE	18-Jun-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	35007	1.56	57	-	-
LSIL	BE	18-Jun-2021	3.15	3.30	3.30	3.00	3.30	3.30	3.25	7803428	253.52	6350	-	-
LT	EQ	18-Jun-2021	1487.55	1487.55	1490.95	1460.10	1479.10	1476.00	1474.97	4649835	68583.85	88985	2832260	60.91
LTI	EQ	18-Jun-2021	4170.20	4200.00	4233.75	4000.15	4090.65	4072.50	4088.21	463743	18958.78	50319	200290	43.19
LTMFEOF2R	MF	18-Jun-2021	17.20	17.40	17.40	16.96	17.35	17.35	17.20	12000	2.06	4	8500	70.83
LTTS	EQ	18-Jun-2021	2808.20	2835.55	2874.00	2734.15	2781.00	2794.60	2805.83	227143	6373.25	18800	47163	20.76
LUMAXIND	EQ	18-Jun-2021	1561.20	1569.00	1584.30	1531.10	1560.00	1550.30	1552.66	4411	68.49	1053	2738	62.07
LUMAXTECH	EQ	18-Jun-2021	152.60	154.95	156.50	146.80	152.50	152.00	152.57	216583	330.44	9980	104897	48.43
LUPIN	EQ	18-Jun-2021	1162.75	1165.00	1172.90	1141.10	1157.80	1155.60	1157.66	1379262	15967.15	31604	512147	37.13
LUXIND	EQ	18-Jun-2021	3338.85	3363.00	3475.00	3290.00	3410.00	3422.90	3380.80	96677	3268.45	13401	39184	40.53
LXCHEM	EQ	18-Jun-2021	229.55	231.40	232.15	212.70	225.70	225.65	223.32	2433154	5433.74	32747	799044	32.84
LYKALABS	BE	18-Jun-2021	55.20	55.15	55.15	52.45	53.35	52.85	53.04	152050	80.65	654	-	-
LYPSAGEMS	EQ	18-Jun-2021	5.80	6.35	6.35	6.35	6.35	6.35	6.35	216491	13.75	508	204601	94.51
M&M	EQ	18-Jun-2021	805.70	806.00	808.95	773.10	784.00	781.55	784.60	5793496	45455.67	104284	3480318	60.07
M&MFIN	EQ	18-Jun-2021	162.75	164.20	164.20	154.25	158.90	158.65	158.29	12104770	19160.85	83137	3649665	30.15
M&MFIN	N2	18-Jun-2021	1100.00	1119.95	1119.95	1119.95	1119.95	1119.95	1119.95	10	0.11	1	10	100.00
M14RG	MF	18-Jun-2021	11.90	11.06	11.35	11.06	11.35	11.35	11.33	2669	0.30	5	2669	100.00
M15RD	MF	18-Jun-2021	11.25	11.00	11.25	10.68	11.25	11.25	11.02	25100	2.77	5	17600	70.12
M15RG	MF	18-Jun-2021	10.85	10.85	10.85	10.65	10.65	10.65	10.69	2500	0.27	3	2500	100.00
MAANALU	EQ	18-Jun-2021	321.10	317.00	353.20	289.00	342.55	348.15	322.74	405253	1307.92	11339	145635	35.94
MACPOWER	EQ	18-Jun-2021	139.30	142.90	143.05	135.10	139.20	139.35	139.36	40445	56.36	509	16672	41.22
MADHAV	EQ	18-Jun-2021	57.45	56.45	58.80	54.00	56.00	56.30	56.51	48694	27.52	908	24364	50.03
MADHUCON	EQ	18-Jun-2021	6.05	6.25	6.30	5.75	5.90	5.95	5.92	86154	5.10	255	62510	72.56
MADRASFERT	EQ	18-Jun-2021	32.70	32.80	33.00	30.60	32.40	32.15	31.66	684537	216.69	2799	300468	43.89
MAESGETF	EQ	18-Jun-2021	26.80	26.88	26.97	26.48	26.89	26.77	26.64	24265	6.46	136	12803	52.76
MAFANG	EQ	18-Jun-2021	49.88	50.70	54.40	50.25	51.63	51.61	51.61	845165	436.19	3456	613462	72.58
MAGADSUGAR	EQ	18-Jun-2021	255.60	258.15	258.40	242.85	245.00	245.35	246.16	79463	195.61	2017	50994	64.17
MAGMA	BE	18-Jun-2021	153.40	154.00	154.90	145.75	149.00	148.95	148.38	539643	800.73	2483	-	-
MAGMA	N1	18-Jun-2021	1015.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	10	0.10	1	10	100.00
MAGMA	N6	18-Jun-2021	1099.00	1099.00	1099.00	1098.00	1098.00	1098.00	1098.17	6	0.07	2	6	100.00
MAGNUM	BE	18-Jun-2021	7.00	7.15	7.15	6.65	6.65	6.70	6.80	24745	1.68	61	-	-
MAHABANK	EQ	18-Jun-2021	25.45	25.80	25.80	24.20	25.15	25.10	25.04	6078959	1522.13	12021	2485966	40.89
MAHAPEXLTD	BE	18-Jun-2021	85.00	85.00	87.50	81.00	84.90	84.90	83.59	2770	2.32	23	-	-
MAHASTEEL	EQ	18-Jun-2021	94.75	95.90	95.90	89.00	91.20	92.30	91.53	36643	33.54	1399	19647	53.62
MAHEPC	EQ	18-Jun-2021	156.70	157.20	158.00	150.55	154.45	153.60	153.76	99009	152.24	2618	46561	47.03
MAHESHWARI	EQ	18-Jun-2021	106.90	106.90	108.00	103.00	108.00	107.70	105.94	29627	31.39	625	22963	77.51
MAHICKRA	SM	18-Jun-2021	88.25	84.05	88.00	84.05	88.00	88.00	86.03	3000	2.58	2	3000	100.00
MAHINDCIE	EQ	18-Jun-2021	215.05	215.00	219.65	211.50	218.00	217.65	215.26	259064	557.67	7828	134305	51.84
MAHLIFE	EQ	18-Jun-2021	615.55	625.00	630.25	573.05	588.95	590.20	587.27	90946	534.10	5202	44711	49.16
MAHLOG	EQ	18-Jun-2021	583.55	587.95	597.00	567.05	576.00	574.05	581.73	249821	1453.29	13944	98717	39.52
MAHSCOOTER	EQ	18-Jun-2021	3729.15	3744.85	3775.00	3661.00	3696.00	3689.95	3699.16	5349	197.87	1340	3040	56.83
MAHSEAMLES	EQ	18-Jun-2021	314.00	315.00	323.00	300.65	306.00	305.60	309.92	193585	599.96	6915	70420	36.38
MAITHANALL	EQ	18-Jun-2021	939.05	947.80	956.85	879.00	939.00	940.10	919.67	336939	3098.72	16549	128617	38.17
MAJESCO	EQ	18-Jun-2021	86.65	86.70	90.95	86.70	90.95	90.95	90.42	847183	766.06	5747	408287	48.19
MALUPAPER	EQ	18-Jun-2021	32.75	33.35	33.35	30.65	32.15	32.20	31.95	62658	20.02	727	31048	49.55
MAN50ETF	EQ	18-Jun-2021	160.89	161.10	161.50	158.90	161.50	161.36	159.43	5740	9.15	102	2055	35.80
MANAKALUCO	BE	18-Jun-2021	18.35	18.75	18.75	17.45	18.15	18.05	17.71	67062	11.87	295	-	-
MANAKCOAT	EQ	18-Jun-2021	15.45	15.90	15.90	14.70	14.90	14.85	15.14	125793	19.04	619	42285	33.61
MANAKSIA	EQ	18-Jun-2021	64.00	65.50	65.50	60.70	62.70	62.35	62.89	212986	133.94	3258	92520	43.44
MANAKSTEEL	EQ	18-Jun-2021	25.10	25.45	25.60	23.60	24.65	24.55	24.48	162182	39.70	980	110664	68.23
MANALIPETC	BE	18-Jun-2021	79.90	79.05	81.50	75.95	78.00	77.50	77.78	569226	442.77	2614	-	-
MANAPPURAM	EQ	18-Jun-2021	163.40	162.40	162.40	156.75	159.85	160.20	159.42	9821156	15657.25	65149	4643664	47.28
MANGALAM	EQ	18-Jun-2021	140.50	144.00	150.00	133.65	148.90	147.00	143.45	286221	410.59	7138	114929	40.15
MANGCHEFER	EQ	18-Jun-2021	86.15	86.50	86.65	82.10	84.10	84.40	83.95	412533	346.32	4571	262873	63.72
MANGLMCEM	EQ	18-Jun-2021	318.15	321.85	323.95	303.50	313.45	311.30	310.31	73351	227.62	3256	42576	58.04
MANGTIMBER	EQ	18-Jun-2021	13.75	14.40	14.40	13.10	13.30	13.30	13.47	6056	0.82	53	4943	81.62
MANINDS	EQ	18-Jun-2021	106.65	107.00	109.25	100.20	106.30	106.10	104.08	325070	338.35	5823	145196	44.67
MANINFRA	EQ	18-Jun-2021	57.45	57.95	58.20	54.30	57.60	57.50	56.62	1602786	907.53	5599	656809	40.98
MANUGRAPH	BE	18-Jun-2021	14.75	14.50	15.25	14.15	14.50	14.50	14.59	15954	2.33	45	-	-
MANXT50	EQ	18-Jun-2021	384.00	385.75	385.75	373.78	382.54	382.53	378.41	13061	49.42	134	8751	67.00
MARALOVER	EQ	18-Jun-2021	45.85	46.40	48.90	42.15	43.95	44.25	45.34	101985	46.24	860	56942	55.83
MARATHON	EQ	18-Jun-2021	69.10	69.85	69.95	63.05	69.95	68.70	67.10	68017	45.64	839	33643	49.46
MARICO	EQ	18-Jun-2021	518.30	518.30	524.90	509.40	522.00	521.15	520.42	3128347	16280.53	48520	1084156	34.66
MARINE	EQ	18-Jun-2021	66.50	67.10	67.95	62.55	64.00	64.45	64.77	861527	558.03	7823	330498	38.36
MARKSANS	EQ	18-Jun-2021	85.70	86.70	87.65	81.65	84.95	84.80	84.64	5177089	4381.67	23430	2562312	49.49
MARSHALL	SM	18-Jun-2021	15.00	15.00	15.75	14.35	15.75	15.05	15.36	36000	5.53	11	36000	100.00
MARUTI	EQ	18-Jun-2021	6969.35	6989.85	6989.85	6821.00	6960.00	6959.35	6913.65	797389	55128.69	97087	412856	51.78
MASFIN	EQ	18-Jun-2021	851.20	868.00	868.00	833.35	859.00	857.05	851.15	14625	124.48	2036	8001	54.71
MASKINVEST	BE	18-Jun-2021	33.00	34.50	34.50	34.10	34.10	34.10	34.14	378	0.13	17	-	-
MASTEK	EQ	18-Jun-2021	2174.40	2190.00	2209.40	2090.00	2160.00	2154.50	2155.23	167951	3619.72	14821	55311	32.93
MATRIMONY	EQ	18-Jun-2021	981.25	979.00	997.00	941.45	969.00	966.65	965.40	12808	123.65	1814	6370	49.73
MAWANASUG	BE	18-Jun-2021	60.20	59.50	61.30	57.20	58.45	57.95	58.71	65139	38.24	520	-	-
MAXHEALTH	EQ	18-Jun-2021	249.15	250.00	251.95	240.20	251.00	250.45	246.08	1079810	2657.22	15800	523966	48.52
MAXIND	EQ	18-Jun-2021	74.70	75.45	75.70	70.55	72.00	72.15	72.33	555451	401.77	4328	266825	48.04
MAXVIL	EQ	18-Jun-2021	71.25	73.00	73.60	68.40	69.70	69.85	70.17	316070	221.80	6946	158272	50.07
MAYURUNIQ	EQ	18-Jun-2021	487.90	487.15	495.50	470.75	489.70	489.25	488.33	119999	585.99	5978	66920	55.77
MAZDA	EQ	18-Jun-2021	624.05	639.35	639.50	589.00	614.00	612.30	611.80	7200	44.05	817	3878	53.86
MAZDOCK	EQ	18-Jun-2021	254.60	256.70	258.70	245.75	253.95	253.65	252.53	1157139	2922.13	14681	338762	29.28
MBAPL	EQ	18-Jun-2021	112.45	110.05	116.80	109.50	109.70	109.75	110.77	1269	1.41	56	878	69.19
MBECL	BE	18-Jun-2021	8.90	9.10	9.10	8.50	8.60	8.60	8.64	72016	6.22	123	-	-
MBLINFRA	EQ	18-Jun-2021	26.90	27.60	28.20	25.60	25.85	25.85	26.40	687582	181.50	1687	401112	58.34
MCDHOLDING	BE	18-Jun-2021	62.60	65.00	65.70	60.00	62.55	62.30	62.91	60391	37.99	385	-	-
MCDOWELL-N	EQ	18-Jun-2021	662.70	668.35	679.00	642.80	672.40	672.75	667.47	3412990	22780.77	65968	1192547	34.94
MCL	EQ	18-Jun-2021	85.80	86.90	86.90	80.90	85.50	84.25	84.15	36209	30.47	553	17251	47.64
MCLEODRUSS	BE	18-Jun-2021	39.00	39.00	39.85	37.05	37.65	37.90	37.63	557849	209.91	1382	-	-
MCX	EQ	18-Jun-2021	1492.45	1499.70	1504.75	1472.00	1494.00	1493.75	1487.98	161803	2407.60	15137	83961	51.89
MDL	SM	18-Jun-2021	29.95	28.50	28.50	28.50	28.50	28.50	28.50	4000	1.14	2	4000	100.00
MEGASOFT	BE	18-Jun-2021	12.60	12.90	12.90	12.15	12.60	12.60	12.48	64295	8.03	174	-	-
MELSTAR	BZ	18-Jun-2021	2.85	2.85	2.95	2.75	2.80	2.85	2.81	12492	0.35	18	-	-
MENONBE	EQ	18-Jun-2021	70.15	71.00	71.90	66.30	69.50	69.25	69.20	87941	60.86	1979	43131	49.05
MEP	EQ	18-Jun-2021	25.45	25.95	26.10	22.95	25.00	24.80	24.70	1159448	286.41	2042	853170	73.58
MERCATOR	EQ	18-Jun-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.73	3905422	67.45	1042	2226581	57.01
METALFORGE	BZ	18-Jun-2021	7.75	7.60	8.10	7.40	7.85	7.90	7.68	44851	3.44	108	-	-
METROPOLIS	EQ	18-Jun-2021	2742.50	2756.05	2796.60	2676.00	2758.00	2761.75	2744.14	101692	2790.57	14023	41065	40.38
MFSL	EQ	18-Jun-2021	1005.00	1003.00	1017.50	968.50	979.80	978.20	987.76	1624780	16048.96	42100	568169	34.97
MGEL	EQ	18-Jun-2021	47.45	49.15	49.15	46.90	46.90	47.00	47.04	30174	14.20	89	23736	78.66
MGL	EQ	18-Jun-2021	1244.75	1254.95	1254.95	1160.50	1190.20	1188.20	1194.88	1136427	13578.99	56498	360643	31.73
MHHL	SM	18-Jun-2021	25.90	25.50	25.90	25.00	25.00	25.00	25.40	15000	3.81	5	12000	80.00
MHRIL	EQ	18-Jun-2021	253.20	255.40	256.50	242.00	249.95	250.15	249.73	344967	861.50	8014	155768	45.15
MIDHANI	EQ	18-Jun-2021	205.80	207.20	208.10	196.05	201.90	201.95	201.94	847406	1711.21	12569	323857	38.22
MINDACORP	EQ	18-Jun-2021	134.25	135.30	135.30	126.00	128.20	128.30	128.33	891709	1144.32	10303	413937	46.42
MINDAIND	EQ	18-Jun-2021	644.70	647.95	670.00	600.05	667.75	658.85	639.00	856305	5471.77	28298	335840	39.22
MINDSPACE	RR	18-Jun-2021	289.92	290.65	290.91	283.30	284.00	284.64	285.72	238400	681.16	659	168600	70.72
MINDTECK	EQ	18-Jun-2021	67.60	68.70	70.95	64.25	70.95	70.95	68.20	137769	93.95	1346	66050	47.94
MINDTREE	EQ	18-Jun-2021	2477.45	2487.80	2525.00	2425.10	2474.80	2472.00	2485.89	668819	16626.10	36779	126792	18.96
MIRCELECTR	EQ	18-Jun-2021	16.95	17.15	17.75	16.50	17.75	17.75	17.46	2108887	368.23	2521	1330100	63.07
MIRZAINT	EQ	18-Jun-2021	57.50	58.00	59.80	54.65	56.55	56.80	57.34	1333933	764.94	10204	424323	31.81
MITCON	SM	18-Jun-2021	38.25	40.15	40.15	40.15	40.15	40.15	40.15	2000	0.80	1	2000	100.00
MITTAL	EQ	18-Jun-2021	11.95	11.90	12.50	11.65	12.05	12.10	12.09	93639	11.32	310	53649	57.29
MMFL	EQ	18-Jun-2021	587.20	588.00	609.00	569.00	598.00	595.00	583.68	12967	75.69	1002	7456	57.50
MMP	EQ	18-Jun-2021	104.70	108.00	108.00	102.80	105.10	105.60	106.13	147832	156.90	2185	92224	62.38
MMTC	EQ	18-Jun-2021	58.65	58.95	59.75	53.20	56.90	56.45	56.49	8141295	4599.08	27285	1433560	17.61
MODIRUBBER	BE	18-Jun-2021	74.65	76.45	76.90	73.15	74.50	74.40	74.42	3592	2.67	73	-	-
MODISNME	EQ	18-Jun-2021	68.00	69.30	71.85	65.40	70.90	70.65	68.57	267982	183.75	3119	156561	58.42
MOGSEC	EQ	18-Jun-2021	48.23	48.27	48.37	48.27	48.32	48.32	48.30	742	0.36	11	475	64.02
MOHITIND	BE	18-Jun-2021	13.00	13.65	13.65	12.35	12.90	13.10	13.00	50026	6.50	115	-	-
MOHOTAIND	EQ	18-Jun-2021	7.80	8.00	8.20	7.50	7.60	7.75	7.72	77618	5.99	230	63211	81.44
MOIL	EQ	18-Jun-2021	184.90	186.70	190.00	175.30	186.15	185.25	181.66	790333	1435.73	10962	279616	35.38
MOKSH	EQ	18-Jun-2021	83.05	85.95	85.95	80.45	84.00	83.90	82.21	81953	67.38	511	71392	87.11
MOLDTECH	EQ	18-Jun-2021	62.05	63.10	63.10	58.00	59.90	59.60	59.78	103554	61.90	2299	62200	60.07
MOLDTEKPP	E1	18-Jun-2021	346.65	340.50	359.90	340.50	351.40	344.40	346.38	488	1.69	48	314	64.34
MOLDTKPAC	EQ	18-Jun-2021	480.20	482.00	489.25	467.00	481.90	481.65	476.82	51070	243.51	4218	29406	57.58
MOM100	EQ	18-Jun-2021	28.06	28.29	28.35	27.12	27.84	27.70	27.63	164730	45.52	3112	119650	72.63
MOM50	EQ	18-Jun-2021	155.36	156.00	156.50	153.00	155.91	155.82	153.62	865	1.33	58	772	89.25
MON100	EQ	18-Jun-2021	100.87	103.08	104.30	102.64	104.30	104.23	103.83	560376	581.84	5598	366693	65.44
MONTECARLO	EQ	18-Jun-2021	308.65	316.00	316.00	299.00	310.00	306.80	307.18	74202	227.93	4464	29188	39.34
MORARJEE	EQ	18-Jun-2021	17.60	17.95	18.40	16.55	17.00	17.00	17.00	22773	3.87	205	14271	62.67
MOREPENLAB	EQ	18-Jun-2021	65.15	65.50	66.10	60.00	63.00	62.85	62.72	4289305	2690.46	18184	1868695	43.57
MOTHERSUMI	EQ	18-Jun-2021	239.60	241.00	242.25	227.70	237.40	236.90	235.18	12008278	28240.65	106094	4812566	40.08
MOTILALOFS	EQ	18-Jun-2021	806.80	810.95	818.00	772.70	801.00	799.50	796.96	428346	3413.73	10603	110580	25.82
MOTOGENFIN	EQ	18-Jun-2021	21.05	21.55	22.10	20.75	21.75	21.45	21.50	20090	4.32	327	10160	50.57
MPHASIS	EQ	18-Jun-2021	2039.55	2059.40	2099.90	1993.60	2038.50	2032.85	2040.14	1089882	22235.11	55267	354642	32.54
MPSLTD	EQ	18-Jun-2021	548.20	549.35	549.90	531.05	545.00	546.25	543.50	23926	130.04	1498	14108	58.97
MRF	EQ	18-Jun-2021	82676.40	82650.00	83147.40	80500.00	82900.00	82644.10	82264.05	32641	26851.81	14833	18726	57.37
MRO-TEK	EQ	18-Jun-2021	28.35	28.90	29.00	26.60	29.00	28.90	27.94	4760	1.33	67	2856	60.00
MRPL	EQ	18-Jun-2021	53.05	53.50	53.55	50.30	51.85	51.25	51.44	4601829	2367.31	15684	1820174	39.55
MSPL	BE	18-Jun-2021	11.25	11.10	11.50	10.70	10.95	10.90	10.79	98668	10.65	338	-	-
MSTCLTD	EQ	18-Jun-2021	262.25	263.40	264.45	247.15	258.00	257.80	256.30	425263	1089.95	9344	177328	41.70
MTARTECH	EQ	18-Jun-2021	998.35	1005.00	1009.55	957.10	990.00	986.60	984.17	69387	682.88	7635	29157	42.02
MTEDUCARE	BE	18-Jun-2021	12.35	12.00	12.05	11.75	11.75	11.75	11.76	85837	10.10	265	-	-
MTNL	EQ	18-Jun-2021	21.80	22.30	22.50	20.75	21.10	21.05	21.39	4629151	990.18	8084	1979163	42.75
MUKANDENGG	BE	18-Jun-2021	20.00	21.00	21.00	20.00	20.35	20.35	20.81	3854	0.80	22	-	-
MUKANDLTD	BE	18-Jun-2021	117.20	116.10	117.85	111.35	113.00	112.50	112.75	60255	67.94	377	-	-
MUKANDLTD	P1	18-Jun-2021	5.40	5.90	5.95	5.40	5.45	5.45	5.88	1351	0.08	12	1302	96.37
MUKTAARTS	EQ	18-Jun-2021	36.20	36.95	37.40	35.00	36.00	36.00	35.93	16137	5.80	223	9155	56.73
MUNJALAU	EQ	18-Jun-2021	66.10	66.20	67.00	61.75	64.55	64.25	64.01	336182	215.19	3688	153183	45.57
MUNJALSHOW	EQ	18-Jun-2021	164.00	165.10	167.15	158.15	162.50	162.15	162.61	89088	144.87	2494	36921	41.44
MURUDCERA	EQ	18-Jun-2021	31.35	32.05	32.25	27.70	29.00	29.05	29.49	1658717	489.20	9182	748680	45.14
MUTHOOTCAP	EQ	18-Jun-2021	421.60	424.10	427.20	404.45	414.40	411.90	414.47	50815	210.61	3612	23117	45.49
MUTHOOTFIN	EQ	18-Jun-2021	1482.70	1475.00	1488.05	1446.40	1475.00	1472.40	1467.73	1434839	21059.60	60677	595590	41.51
NABARD	N2	18-Jun-2021	1247.00	1245.00	1245.00	1240.01	1240.01	1240.01	1244.71	531	6.61	7	500	94.16
NACLIND	EQ	18-Jun-2021	74.35	75.05	76.40	69.90	72.45	72.25	72.19	254464	183.69	2246	159484	62.67
NAGAFERT	EQ	18-Jun-2021	9.85	9.95	10.20	9.40	9.50	9.45	9.55	2051148	195.81	1974	1198799	58.45
NAGREEKEXP	EQ	18-Jun-2021	31.25	31.30	31.85	29.70	30.80	31.20	30.60	52204	15.97	461	26550	50.86
NAHARCAP	EQ	18-Jun-2021	157.40	158.45	159.80	144.05	155.10	155.95	154.18	48040	74.07	1770	24015	49.99
NAHARINDUS	EQ	18-Jun-2021	78.80	79.55	82.70	75.50	82.65	82.40	80.27	209709	168.34	2303	147727	70.44
NAHARPOLY	EQ	18-Jun-2021	154.65	157.40	157.40	146.00	151.55	151.70	151.09	66689	100.76	2004	37083	55.61
NAHARSPING	EQ	18-Jun-2021	197.70	199.00	206.50	187.85	198.70	200.85	196.38	350332	687.99	5280	166488	47.52
NAM-INDIA	EQ	18-Jun-2021	360.60	361.20	362.65	350.10	356.45	356.20	355.55	656121	2332.85	11201	282285	43.02
NANDANI	SM	18-Jun-2021	38.95	39.00	40.50	37.05	40.50	39.70	38.37	35000	13.43	7	20000	57.14
NARMADA	SM	18-Jun-2021	11.00	11.55	11.55	11.55	11.55	11.55	11.55	7200	0.83	1	7200	100.00
NATCOPHARM	EQ	18-Jun-2021	1082.30	1056.50	1100.00	1046.00	1098.00	1095.80	1072.52	1291810	13854.87	33578	467860	36.22
NATHBIOGEN	EQ	18-Jun-2021	419.35	422.00	425.00	404.10	414.90	413.65	414.73	90363	374.77	4482	45836	50.72
NATIONALUM	EQ	18-Jun-2021	68.65	68.75	69.30	65.05	67.80	67.65	67.14	46281471	31071.29	59736	16198415	35.00
NAUKRI	EQ	18-Jun-2021	4948.05	4975.00	5048.00	4841.00	4990.00	4998.75	4985.48	1043645	52030.69	81659	307633	29.48
NAVINFLUOR	EQ	18-Jun-2021	3376.25	3397.95	3408.75	3275.85	3350.00	3349.75	3337.62	143724	4796.96	15560	36619	25.48
NAVKARCORP	EQ	18-Jun-2021	41.35	41.65	42.35	39.25	40.35	40.25	40.39	757860	306.08	5281	365865	48.28
NAVNETEDUL	EQ	18-Jun-2021	94.15	94.85	94.90	92.40	92.85	92.90	93.40	742242	693.23	14288	476350	64.18
NAZARA	EQ	18-Jun-2021	1662.40	1650.00	1650.00	1461.95	1515.00	1517.75	1535.89	1227720	18856.48	114951	644559	52.50
NBCC	EQ	18-Jun-2021	55.40	56.25	56.60	52.00	54.55	54.30	53.97	24388803	13161.57	57610	5876188	24.09
NBIFIN	EQ	18-Jun-2021	2281.05	2339.00	2339.00	2167.05	2171.05	2203.50	2239.56	1729	38.72	739	547	31.64
NBVENTURES	EQ	18-Jun-2021	114.80	116.00	116.00	101.80	104.90	105.20	106.96	3114553	3331.33	26512	1708010	54.84
NCC	EQ	18-Jun-2021	84.05	84.80	85.85	79.00	84.50	83.95	82.47	5762569	4752.31	28072	2603108	45.17
NCLIND	EQ	18-Jun-2021	222.90	225.00	228.70	210.65	221.90	220.10	219.85	528313	1161.48	9184	232314	43.97
NCPSESDL24	EQ	18-Jun-2021	105.13	105.14	105.20	105.09	105.20	105.20	105.10	1341	1.41	16	1211	90.31
NDGL	EQ	18-Jun-2021	1434.80	1568.90	1721.75	1551.00	1721.75	1721.75	1647.68	49489	815.42	6439	7649	15.46
NDL	BE	18-Jun-2021	45.90	47.00	47.00	44.55	45.00	44.90	45.05	18795	8.47	107	-	-
NDRAUTO	EQ	18-Jun-2021	261.10	274.80	284.60	252.65	266.80	264.70	269.08	173106	465.80	7624	67976	39.27
NDTV	EQ	18-Jun-2021	70.35	70.50	71.20	67.60	69.20	69.40	69.06	48489	33.49	730	28468	58.71
NECCLTD	EQ	18-Jun-2021	12.45	12.50	12.75	11.70	12.20	12.05	12.17	120473	14.67	337	67971	56.42
NECLIFE	EQ	18-Jun-2021	41.30	43.30	44.00	39.10	41.50	41.95	42.16	6564008	2767.16	25436	2336179	35.59
NELCAST	EQ	18-Jun-2021	75.80	76.50	76.50	69.25	73.50	73.35	72.81	197055	143.48	3921	99281	50.38
NELCO	EQ	18-Jun-2021	262.35	262.35	262.45	242.00	254.00	252.75	251.96	176963	445.87	5716	58667	33.15
NEOGEN	EQ	18-Jun-2021	811.15	811.30	830.50	795.00	826.00	823.15	817.07	72655	593.64	5793	32716	45.03
NESCO	EQ	18-Jun-2021	565.45	568.25	568.25	543.00	561.00	556.95	554.67	71639	397.36	4843	31949	44.60
NESTLEIND	EQ	18-Jun-2021	18059.05	18059.00	18098.95	17600.00	17630.30	17670.65	17754.82	147670	26218.54	26901	90633	61.38
NETF	EQ	18-Jun-2021	195.98	194.71	194.71	187.02	190.00	190.00	191.15	1689	3.23	132	1551	91.83
NETFCONSUM	EQ	18-Jun-2021	68.05	68.97	68.97	67.25	68.75	68.75	67.88	4253	2.89	174	3085	72.54
NETFDIVOPP	EQ	18-Jun-2021	40.56	41.87	41.87	39.90	39.97	39.97	40.42	990	0.40	73	754	76.16
NETFGILT5Y	EQ	18-Jun-2021	48.23	48.33	48.33	48.33	48.33	48.33	48.33	52	0.03	2	52	100.00
NETFIT	EQ	18-Jun-2021	29.04	29.37	29.48	28.60	28.99	28.82	29.00	717128	207.97	3773	381023	53.13
NETFLTGILT	EQ	18-Jun-2021	22.52	22.55	22.59	22.50	22.58	22.58	22.54	9839	2.22	87	9179	93.29
NETFMID150	EQ	18-Jun-2021	102.44	103.98	103.98	99.06	101.30	100.98	100.79	161230	162.50	1347	93016	57.69
NETFNIF100	EQ	18-Jun-2021	163.94	165.10	166.00	160.50	163.70	163.70	162.04	30745	49.82	92	29444	95.77
NETFNV20	EQ	18-Jun-2021	87.18	88.88	88.88	85.80	87.16	86.65	86.57	6742	5.84	157	6561	97.32
NETFSDL26	EQ	18-Jun-2021	103.52	103.52	103.52	103.50	103.51	103.51	103.51	106	0.11	3	106	100.00
NETWORK18	EQ	18-Jun-2021	52.55	53.00	53.75	49.00	51.80	51.90	51.28	2081078	1067.21	6799	928626	44.62
NEULANDLAB	BE	18-Jun-2021	2015.85	2065.00	2065.00	1915.10	2010.00	2008.35	1958.03	37195	728.29	3822	-	-
NEWGEN	EQ	18-Jun-2021	526.15	535.80	540.90	463.55	503.50	505.95	503.32	960517	4834.50	29580	437232	45.52
NEXTMEDIA	EQ	18-Jun-2021	6.15	6.40	6.40	5.85	5.85	5.90	5.92	73783	4.37	160	40445	54.82
NFL	EQ	18-Jun-2021	68.05	68.40	68.60	64.65	66.70	66.50	66.62	2882783	1920.43	13656	947861	32.88
NH	EQ	18-Jun-2021	464.60	469.15	469.15	444.20	456.00	458.70	456.41	280825	1281.72	11279	120895	43.05
NHAI	N1	18-Jun-2021	1082.14	1082.15	1083.00	1082.15	1082.32	1082.33	1082.33	901	9.75	12	801	88.90
NHAI	N2	18-Jun-2021	1268.72	1269.00	1269.00	1265.00	1267.00	1266.58	1267.11	1031	13.06	21	1006	97.58
NHAI	N6	18-Jun-2021	1289.17	1289.90	1293.00	1286.00	1286.10	1287.06	1288.69	1524	19.64	29	1396	91.60
NHAI	N8	18-Jun-2021	1134.00	1134.00	1134.00	1128.20	1132.00	1132.06	1132.70	283	3.21	7	283	100.00
NHAI	N9	18-Jun-2021	1235.02	1242.50	1242.50	1242.50	1242.50	1242.50	1242.50	1	0.01	1	1	100.00
NHAI	NA	18-Jun-2021	1241.43	1242.55	1245.00	1242.00	1242.50	1242.50	1244.15	1521	18.92	14	1351	88.82
NHAI	NE	18-Jun-2021	1281.90	1280.00	1281.00	1279.00	1280.00	1280.00	1279.87	301	3.85	6	300	99.67
NHBTF2014	N6	18-Jun-2021	7249.25	7250.00	7250.00	7216.00	7250.00	7249.66	7239.29	112	8.11	14	95	84.82
NHBTF2023	N6	18-Jun-2021	6530.00	6527.00	6527.00	6525.00	6525.00	6525.00	6525.68	22	1.44	4	22	100.00
NHBTF2023	N7	18-Jun-2021	7099.20	7247.00	7249.00	7247.00	7249.00	7249.00	7248.78	200	14.50	3	200	100.00
NHPC	EQ	18-Jun-2021	26.65	26.70	26.80	26.00	26.60	26.60	26.39	8429659	2224.71	10882	3690431	43.78
NHPC	N6	18-Jun-2021	1430.99	1430.94	1430.99	1425.00	1425.00	1425.00	1430.44	220	3.15	7	220	100.00
NIACL	EQ	18-Jun-2021	171.75	172.50	176.90	166.35	175.00	173.50	172.27	1289277	2220.98	20655	418518	32.46
NIBL	BE	18-Jun-2021	21.15	21.80	21.80	20.15	20.50	20.55	20.63	13572	2.80	131	-	-
NIFTYBEES	EQ	18-Jun-2021	168.79	168.86	169.80	166.45	169.02	168.67	167.95	1658740	2785.92	21939	1005816	60.64
NIITLTD	EQ	18-Jun-2021	264.25	269.30	274.65	256.60	265.75	264.05	265.81	825300	2193.76	21171	199925	24.22
NILAINFRA	EQ	18-Jun-2021	6.00	6.30	6.40	5.50	6.20	6.20	6.05	1231011	74.49	1354	692245	56.23
NILASPACES	EQ	18-Jun-2021	2.30	2.40	2.40	2.20	2.40	2.40	2.36	3848624	90.90	2159	2462857	63.99
NILKAMAL	EQ	18-Jun-2021	2231.95	2232.00	2250.00	2170.50	2229.00	2223.75	2200.24	13690	301.21	2911	5743	41.95
NIPPOBATRY	EQ	18-Jun-2021	984.65	988.90	1000.00	940.00	999.00	989.65	975.29	7118	69.42	996	4284	60.19
NIRAJ	EQ	18-Jun-2021	43.80	43.85	44.30	42.30	42.60	42.65	43.28	13749	5.95	278	4772	34.71
NITCO	EQ	18-Jun-2021	29.60	29.80	30.30	28.15	28.25	28.40	28.73	200565	57.62	1094	119875	59.77
NITINFIRE	BZ	18-Jun-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	154491	1.62	93	-	-
NITINSPIN	EQ	18-Jun-2021	123.05	124.60	125.10	117.15	121.45	121.05	121.03	341752	413.61	4206	212767	62.26
NITIRAJ	EQ	18-Jun-2021	49.00	50.45	50.45	46.55	47.25	47.60	47.34	4527	2.14	123	2998	66.22
NKIND	BE	18-Jun-2021	29.40	29.40	30.85	28.00	28.00	28.05	30.52	3404	1.04	30	-	-
NLCINDIA	EQ	18-Jun-2021	62.25	62.85	62.85	58.80	61.15	61.10	60.83	3851349	2342.72	20845	1288601	33.46
NMDC	EQ	18-Jun-2021	179.80	180.55	181.50	171.60	178.35	178.20	176.56	12721080	22459.92	56150	3273497	25.73
NOCIL	EQ	18-Jun-2021	210.70	212.50	219.95	202.15	210.30	211.05	212.85	3808375	8106.08	48609	893948	23.47
NOIDATOLL	EQ	18-Jun-2021	7.35	7.50	7.50	7.00	7.05	7.00	7.06	157209	11.10	389	115464	73.45
NOVARTIND	EQ	18-Jun-2021	868.45	875.00	887.20	796.00	815.00	815.65	825.98	232346	1919.12	13551	95274	41.01
NPBET	EQ	18-Jun-2021	183.75	190.87	190.87	182.20	182.20	182.44	184.80	285	0.53	42	179	62.81
NRAIL	EQ	18-Jun-2021	228.80	233.00	234.90	220.00	227.45	228.10	225.35	46528	104.85	2095	24445	52.54
NRBBEARING	EQ	18-Jun-2021	134.35	136.80	137.50	130.00	134.70	134.30	134.28	755260	1014.13	20191	346286	45.85
NSIL	EQ	18-Jun-2021	1693.90	1705.70	1705.70	1650.00	1681.00	1667.50	1670.09	314	5.24	141	265	84.39
NTPC	EQ	18-Jun-2021	117.40	117.40	118.15	112.90	113.70	113.55	114.33	43927941	50222.32	149397	20651075	47.01
NTPC	N4	18-Jun-2021	1145.55	1150.55	1150.55	1150.55	1150.55	1150.55	1150.55	50	0.58	1	50	100.00
NTPC	N6	18-Jun-2021	1443.19	1448.00	1459.64	1445.00	1445.00	1445.00	1449.03	1029	14.91	7	1019	99.03
NTPC	N7	18-Jun-2021	13.81	13.85	14.00	13.75	13.83	13.82	13.84	47930	6.63	92	44561	92.97
NTPC	N8	18-Jun-2021	1315.99	1577.99	1577.99	1525.00	1525.00	1525.00	1571.76	17	0.27	2	17	100.00
NTPC	NB	18-Jun-2021	1152.33	1185.79	1185.79	1153.00	1153.00	1153.00	1157.55	36	0.42	2	36	100.00
NUCLEUS	EQ	18-Jun-2021	593.25	595.00	599.85	566.65	585.00	581.75	579.27	95663	554.15	6417	47471	49.62
NURECA	EQ	18-Jun-2021	1477.00	1490.00	1550.85	1450.00	1550.85	1550.85	1521.48	46721	710.85	2935	27710	59.31
NXTDIGITAL	EQ	18-Jun-2021	489.25	490.05	494.95	481.00	492.95	487.45	487.60	4230	20.63	382	2872	67.90
OAL	EQ	18-Jun-2021	770.55	781.70	784.95	760.95	771.90	769.70	769.53	22534	173.41	2353	13286	58.96
OBEROIRLTY	EQ	18-Jun-2021	633.15	638.50	640.30	605.00	619.00	617.35	617.23	511018	3154.16	20536	223227	43.68
OCCL	EQ	18-Jun-2021	1099.95	1108.15	1121.00	1048.00	1068.00	1085.40	1081.55	21336	230.76	2539	9143	42.85
OFSS	EQ	18-Jun-2021	3581.75	3609.70	3670.00	3524.00	3540.00	3536.40	3579.50	118288	4234.12	15978	58346	49.33
OIL	EQ	18-Jun-2021	146.10	145.35	149.65	144.00	148.00	148.50	147.27	2405196	3542.02	26294	1143935	47.56
OILCOUNTUB	BE	18-Jun-2021	6.65	6.40	6.45	6.40	6.40	6.40	6.40	20632	1.32	12	-	-
OLECTRA	EQ	18-Jun-2021	184.35	186.30	186.30	175.40	179.50	178.40	179.25	259244	464.69	6640	145570	56.15
OMAXAUTO	EQ	18-Jun-2021	61.45	62.10	63.00	55.65	58.00	57.90	58.57	271412	158.96	4208	124826	45.99
OMAXE	EQ	18-Jun-2021	81.05	81.30	82.45	78.30	80.00	80.05	79.94	57010	45.58	1534	33789	59.27
OMINFRAL	EQ	18-Jun-2021	26.70	27.20	27.30	22.60	25.00	24.90	24.83	371069	92.13	1684	196110	52.85
OMKARCHEM	BE	18-Jun-2021	9.60	9.50	10.00	9.15	9.15	9.15	9.28	11653	1.08	23	-	-
ONEPOINT	BE	18-Jun-2021	22.75	22.70	23.85	21.65	21.65	21.65	21.74	21235	4.62	107	-	-
ONGC	EQ	18-Jun-2021	125.10	124.55	124.55	118.90	120.75	120.25	120.55	87912730	105980.61	159172	52628724	59.86
ONMOBILE	EQ	18-Jun-2021	116.90	117.80	119.00	108.25	114.00	113.70	113.44	754773	856.21	10303	408693	54.15
ONWARDTEC	BE	18-Jun-2021	187.50	186.10	187.90	178.15	184.00	184.40	181.40	51548	93.51	777	-	-
OPTIEMUS	BE	18-Jun-2021	127.25	127.50	133.60	120.90	133.60	133.60	131.03	63396	83.07	649	-	-
OPTOCIRCUI	BE	18-Jun-2021	4.85	5.05	5.05	4.85	5.05	5.05	5.04	557404	28.11	434	-	-
ORBTEXP	EQ	18-Jun-2021	69.15	69.20	73.30	66.85	70.95	70.30	70.65	60952	43.06	1480	30263	49.65
ORCHPHARMA	EQ	18-Jun-2021	1359.55	1359.55	1440.00	1290.75	1386.40	1400.85	1365.29	5386	73.53	1320	3353	62.25
ORICONENT	EQ	18-Jun-2021	25.40	26.65	26.65	24.25	26.65	26.65	26.31	418417	110.07	992	347801	83.12
ORIENTABRA	EQ	18-Jun-2021	25.80	25.55	28.30	24.30	27.80	27.90	27.24	805504	219.40	3840	358377	44.49
ORIENTALTL	EQ	18-Jun-2021	11.40	12.40	13.00	10.35	11.05	10.90	11.61	1556988	180.72	3755	719479	46.21
ORIENTBELL	EQ	18-Jun-2021	311.90	318.35	324.00	295.00	318.00	316.50	310.40	36361	112.87	1293	17176	47.24
ORIENTCEM	EQ	18-Jun-2021	136.80	138.00	138.95	126.65	136.00	135.35	133.32	821969	1095.85	11851	431811	52.53
ORIENTELEC	EQ	18-Jun-2021	327.20	329.80	332.45	315.00	319.95	320.65	322.00	416088	1339.82	13568	202621	48.70
ORIENTHOT	EQ	18-Jun-2021	38.45	39.45	39.45	37.45	38.65	38.50	38.15	171911	65.58	1609	117331	68.25
ORIENTLTD	EQ	18-Jun-2021	83.75	85.65	87.00	79.80	82.50	82.10	81.68	25038	20.45	501	13952	55.72
ORIENTPPR	EQ	18-Jun-2021	28.20	28.45	28.55	26.35	27.70	27.45	27.36	2225414	608.93	5270	790739	35.53
ORIENTREF	EQ	18-Jun-2021	309.90	310.75	316.15	293.10	312.90	312.20	305.74	247377	756.32	11009	116665	47.16
ORISSAMINE	EQ	18-Jun-2021	3625.90	3648.00	3676.10	3370.60	3535.05	3526.20	3506.89	43316	1519.04	7663	15388	35.52
ORTEL	BZ	18-Jun-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	31000	0.43	4	-	-
ORTINLAB	EQ	18-Jun-2021	43.55	49.25	52.25	43.20	45.75	46.55	48.01	5406276	2595.77	35512	1289787	23.86
OSIAHYPER	SM	18-Jun-2021	160.00	160.00	160.00	152.10	155.00	155.00	155.70	1200	1.87	3	1200	100.00
OSWALAGRO	EQ	18-Jun-2021	13.80	13.80	14.00	12.70	13.60	13.65	13.39	231727	31.03	1052	134816	58.18
OSWALSEEDS	SM	18-Jun-2021	43.50	41.35	41.35	41.35	41.35	41.35	41.35	8000	3.31	2	8000	100.00
PAEL	BZ	18-Jun-2021	8.35	8.35	8.70	8.00	8.15	8.45	8.38	13052	1.09	47	-	-
PAGEIND	EQ	18-Jun-2021	29886.05	29950.00	30056.50	29400.00	29805.15	29698.95	29711.81	20668	6140.84	9954	9679	46.83
PAISALO	EQ	18-Jun-2021	609.50	619.00	619.00	560.00	598.00	598.40	603.22	19399	117.02	987	13982	72.08
PALASHSECU	BE	18-Jun-2021	82.25	84.90	84.90	78.15	78.15	78.40	78.40	3583	2.81	53	-	-
PALREDTEC	EQ	18-Jun-2021	145.00	145.00	148.70	135.10	142.00	142.75	141.79	24533	34.79	623	14183	57.81
PANACEABIO	EQ	18-Jun-2021	375.70	377.05	382.00	364.00	371.90	370.50	370.56	165482	613.22	5436	78842	47.64
PANACHE	EQ	18-Jun-2021	62.55	61.70	64.40	59.50	60.90	60.20	61.05	104850	64.01	812	70640	67.37
PANAMAPET	EQ	18-Jun-2021	243.15	245.65	245.70	224.05	235.40	232.10	232.19	365856	849.48	10080	166697	45.56
PAR	SM	18-Jun-2021	70.30	68.00	69.95	66.80	69.95	68.45	67.04	44000	29.50	19	40000	90.91
PARACABLES	EQ	18-Jun-2021	13.85	14.30	14.45	12.60	13.60	13.55	13.67	1664811	227.66	4968	799465	48.02
PARAGMILK	EQ	18-Jun-2021	141.15	142.00	143.00	134.10	140.65	140.75	138.44	957063	1324.91	8911	345606	36.11
PARSVNATH	EQ	18-Jun-2021	15.80	16.10	16.30	15.05	15.10	15.10	15.32	834744	127.85	1199	509274	61.01
PATELENG	EQ	18-Jun-2021	17.55	18.50	20.50	17.20	19.60	19.80	19.03	40625562	7729.63	58228	11995681	29.53
PATINTLOG	EQ	18-Jun-2021	26.20	26.20	26.85	24.90	25.95	25.80	25.33	268914	68.11	1191	132695	49.34
PATSPINLTD	BE	18-Jun-2021	7.35	7.45	7.70	7.05	7.70	7.55	7.49	17959	1.34	91	-	-
PAVNAIND	SM	18-Jun-2021	173.00	173.00	173.00	173.00	173.00	173.00	173.00	800	1.38	1	800	100.00
PBAINFRA	EQ	18-Jun-2021	15.75	16.50	16.50	16.50	16.50	16.50	16.50	48837	8.06	78	46125	94.45
PCJEWELLER	EQ	18-Jun-2021	27.35	27.40	27.65	25.50	26.75	26.60	26.47	2803788	742.07	7087	1347379	48.06
PDMJEPAPER	EQ	18-Jun-2021	38.00	38.80	39.60	34.50	37.05	36.80	36.51	1119496	408.73	6236	486217	43.43
PDSMFL	EQ	18-Jun-2021	965.10	965.10	981.00	955.00	978.00	975.70	966.44	11341	109.60	552	9622	84.84
PEARLPOLY	EQ	18-Jun-2021	18.70	19.30	19.30	17.80	17.85	17.90	18.22	23411	4.27	354	17839	76.20
PEL	EQ	18-Jun-2021	2163.10	2170.00	2255.00	2118.50	2245.00	2236.50	2190.60	1403778	30751.20	69852	384865	27.42
PENIND	EQ	18-Jun-2021	26.90	27.20	27.45	23.70	26.35	26.35	25.72	2552937	656.52	6820	1324541	51.88
PENINLAND	BE	18-Jun-2021	12.80	13.30	13.40	12.20	13.40	13.35	12.87	893143	114.93	1185	-	-
PENTAGOLD	SM	18-Jun-2021	85.90	81.65	81.65	81.65	81.65	81.65	81.65	141000	115.13	11	141000	100.00
PERSISTENT	EQ	18-Jun-2021	2555.85	2575.00	2586.90	2505.00	2540.00	2540.00	2550.38	218281	5566.99	16769	128213	58.74
PETRONET	EQ	18-Jun-2021	228.40	229.85	230.20	224.65	226.40	225.85	226.67	5132062	11632.69	50284	3097931	60.36
PFC	EQ	18-Jun-2021	127.00	127.20	127.85	123.05	124.60	124.35	124.97	12978891	16219.21	62072	7238833	55.77
PFC	N3	18-Jun-2021	1360.00	1340.10	1340.10	1340.10	1340.10	1340.10	1340.10	1	0.01	1	1	100.00
PFC	N4	18-Jun-2021	1079.26	1082.90	1082.90	1082.00	1082.00	1082.00	1082.76	250	2.71	3	250	100.00
PFC	N8	18-Jun-2021	1451.00	1450.00	1450.00	1445.00	1445.00	1445.00	1446.50	10	0.14	3	10	100.00
PFIZER	EQ	18-Jun-2021	5404.95	5400.00	5460.00	5380.00	5408.05	5403.25	5407.44	82062	4437.45	7864	33302	40.58
PFOCUS	BE	18-Jun-2021	61.45	61.95	61.95	58.80	60.00	60.25	59.43	51138	30.39	225	-	-
PFS	EQ	18-Jun-2021	20.90	21.15	21.75	19.50	20.20	20.15	20.33	3568205	725.41	5815	1611493	45.16
PGEL	EQ	18-Jun-2021	412.30	415.00	419.00	391.70	396.00	394.05	396.24	57445	227.62	1478	42135	73.35
PGHH	EQ	18-Jun-2021	13351.10	13466.85	13466.85	13006.25	13266.50	13260.55	13232.89	6504	860.67	3414	3100	47.66
PGHL	EQ	18-Jun-2021	5769.60	5800.05	5897.00	5741.00	5892.00	5864.05	5802.37	17096	991.97	3965	12114	70.86
PGIL	EQ	18-Jun-2021	230.80	233.95	244.80	225.00	234.00	229.70	237.41	129264	306.89	2223	29646	22.93
PGINVIT	IV	18-Jun-2021	113.11	113.50	113.98	111.10	111.82	111.95	112.39	1319400	1482.88	3731	1267500	96.07
PHILIPCARB	EQ	18-Jun-2021	227.60	230.05	232.20	217.20	222.00	221.65	222.81	1283838	2860.53	22029	524686	40.87
PHOENIXLTD	EQ	18-Jun-2021	813.90	824.70	824.70	789.00	800.00	799.40	801.39	84334	675.84	8661	46762	55.45
PIDILITIND	EQ	18-Jun-2021	2127.35	2131.20	2157.85	2094.55	2125.40	2125.55	2127.66	503620	10715.31	28396	238551	47.37
PIGL	SM	18-Jun-2021	69.20	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
PIIND	EQ	18-Jun-2021	2859.80	2865.90	2874.90	2772.05	2860.00	2853.20	2843.24	333538	9483.30	28570	195489	58.61
PILANIINVS	EQ	18-Jun-2021	1946.25	1965.00	1967.00	1873.95	1940.00	1935.95	1933.15	12251	236.83	1548	9635	78.65
PILITA	EQ	18-Jun-2021	10.10	10.35	10.85	9.75	10.40	10.40	10.17	6446546	655.73	7311	2625439	40.73
PIONDIST	EQ	18-Jun-2021	135.65	136.85	138.70	129.30	135.90	135.55	134.14	74840	100.39	1843	29616	39.57
PIONEEREMB	EQ	18-Jun-2021	57.55	58.00	59.20	55.00	58.10	58.00	57.83	529109	305.99	6869	190645	36.03
PITTIENG	EQ	18-Jun-2021	126.95	128.60	133.90	116.20	130.30	130.90	128.50	1954333	2511.38	18444	570736	29.20
PKTEA	BE	18-Jun-2021	274.55	280.00	288.25	270.05	280.00	280.55	282.59	2614	7.39	112	-	-
PLASTIBLEN	EQ	18-Jun-2021	252.85	255.95	255.95	239.00	248.00	248.65	246.83	48290	119.19	1781	22834	47.29
PNB	EQ	18-Jun-2021	41.10	41.50	41.70	38.90	40.45	40.30	40.21	117416542	47208.89	142125	26748890	22.78
PNBGILTS	EQ	18-Jun-2021	85.25	85.90	87.90	80.40	84.25	84.00	84.72	1541227	1305.70	9416	447481	29.03
PNBHOUSING	BE	18-Jun-2021	749.70	764.90	784.80	721.05	742.30	737.80	752.42	227217	1709.62	4515	-	-
PNC	BE	18-Jun-2021	42.20	42.95	42.95	40.15	41.40	41.35	41.30	22199	9.17	231	-	-
PNCINFRA	EQ	18-Jun-2021	252.85	253.00	254.45	239.00	248.60	248.25	245.88	615735	1513.95	18035	343834	55.84
PODDARHOUS	EQ	18-Jun-2021	180.00	184.90	184.90	171.25	174.60	172.55	176.06	11399	20.07	512	3599	31.57
PODDARMENT	EQ	18-Jun-2021	235.30	235.15	243.00	226.00	243.00	237.40	233.49	20541	47.96	1065	10222	49.76
POKARNA	EQ	18-Jun-2021	389.50	391.25	398.00	362.25	387.00	391.20	380.33	130024	494.52	4348	56387	43.37
POLYCAB	EQ	18-Jun-2021	1940.35	1943.80	1956.00	1901.40	1939.00	1936.30	1931.94	266616	5150.85	16167	82974	31.12
POLYMED	EQ	18-Jun-2021	891.40	907.80	915.00	872.40	900.00	899.70	892.41	289746	2585.71	19073	152628	52.68
POLYPLEX	EQ	18-Jun-2021	1309.60	1319.00	1332.15	1232.55	1272.90	1270.90	1281.37	190869	2445.73	14229	82265	43.10
PONNIERODE	EQ	18-Jun-2021	222.20	222.20	225.95	207.25	214.00	215.10	214.34	22573	48.38	1493	10250	45.41
POWERGRID	EQ	18-Jun-2021	239.85	244.00	245.00	230.10	234.25	233.00	235.39	27719000	65246.52	223037	10305903	37.18
POWERINDIA	EQ	18-Jun-2021	1797.65	1812.50	1828.90	1755.55	1820.05	1818.80	1795.57	16696	299.79	2531	8699	52.10
POWERMECH	EQ	18-Jun-2021	723.35	722.95	722.95	682.15	688.65	687.60	697.13	120806	842.18	5843	58497	48.42
PPAP	EQ	18-Jun-2021	228.90	230.90	230.90	216.00	223.00	222.80	222.00	47834	106.19	2514	23662	49.47
PPL	EQ	18-Jun-2021	174.25	175.95	176.90	163.00	171.50	170.45	169.74	165200	280.41	6185	83208	50.37
PRAENG	EQ	18-Jun-2021	11.75	12.00	12.15	11.05	11.70	11.45	11.50	247694	28.49	966	135140	54.56
PRAJIND	BE	18-Jun-2021	352.70	354.00	360.00	337.00	357.25	358.25	347.80	549119	1909.81	12576	-	-
PRAKASH	EQ	18-Jun-2021	78.45	78.50	78.90	73.50	76.25	75.75	75.48	1780704	1344.14	13576	1008511	56.64
PRAKASHSTL	BE	18-Jun-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.09	561769	6.14	234	-	-
PRAXIS	EQ	18-Jun-2021	44.75	44.30	44.90	42.55	42.65	42.85	43.21	20828	9.00	327	15315	73.53
PRECAM	EQ	18-Jun-2021	71.55	71.70	72.40	65.15	67.50	67.75	68.29	433016	295.69	3624	201684	46.58
PRECOT	EQ	18-Jun-2021	232.75	237.00	241.00	221.15	221.15	221.30	225.08	49916	112.35	880	36242	72.61
PRECWIRE	EQ	18-Jun-2021	226.60	226.60	230.70	211.25	225.00	223.80	219.31	78493	172.14	3387	38314	48.81
PREMEXPLN	EQ	18-Jun-2021	138.80	140.05	141.90	134.05	135.50	134.85	135.90	24152	32.82	415	19511	80.78
PREMIER	BE	18-Jun-2021	3.75	3.75	3.85	3.60	3.70	3.70	3.74	14305	0.54	31	-	-
PREMIERPOL	EQ	18-Jun-2021	49.75	50.85	51.50	48.15	49.00	49.20	49.70	26554	13.20	776	11521	43.39
PRESSMN	EQ	18-Jun-2021	27.90	28.50	32.15	28.50	29.80	29.80	30.66	1246450	382.19	7000	459772	36.89
PRESTIGE	EQ	18-Jun-2021	281.10	283.85	283.85	274.00	282.95	282.05	279.79	356722	998.07	10277	148822	41.72
PRICOLLTD	EQ	18-Jun-2021	94.20	95.20	95.80	89.00	93.00	92.75	91.66	983058	901.04	9634	378184	38.47
PRIMESECU	EQ	18-Jun-2021	55.70	56.00	56.00	54.00	54.00	54.20	54.86	21402	11.74	311	10496	49.04
PRINCEPIPE	EQ	18-Jun-2021	691.80	694.45	705.90	646.40	698.90	695.45	680.42	705433	4799.90	41293	309461	43.87
PRIVISCL	EQ	18-Jun-2021	1107.75	1090.00	1150.00	1075.05	1100.00	1088.35	1119.50	74346	832.30	5407	26084	35.08
PROINDIA	EQ	18-Jun-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	12	0.00	2	12	100.00
PROZONINTU	BE	18-Jun-2021	43.80	41.65	41.65	41.65	41.65	41.65	41.65	95261	39.68	1062	-	-
PRSMJOHNSN	EQ	18-Jun-2021	130.65	131.30	132.00	125.00	129.10	128.65	128.29	199615	256.08	4150	117396	58.81
PSB	EQ	18-Jun-2021	19.60	19.75	19.85	18.40	19.20	19.05	18.99	947048	179.86	3174	543540	57.39
PSPPROJECT	EQ	18-Jun-2021	444.70	445.00	445.00	413.00	434.95	436.25	438.12	303267	1328.68	12422	62516	20.61
PSUBNKBEES	EQ	18-Jun-2021	26.49	26.95	26.95	25.28	26.20	26.07	25.86	1296014	335.18	3581	776898	59.95
PTC	EQ	18-Jun-2021	106.25	107.55	107.75	99.60	104.25	104.55	103.56	2220304	2299.27	17747	1124838	50.66
PTL	EQ	18-Jun-2021	51.00	51.80	52.95	47.85	50.90	50.60	50.00	301649	150.82	4189	183061	60.69
PUNJABCHEM	EQ	18-Jun-2021	1348.95	1364.00	1364.00	1305.00	1346.00	1349.65	1333.68	15690	209.25	1835	9512	60.62
PUNJLLOYD	BZ	18-Jun-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	301144	6.93	242	-	-
PURVA	EQ	18-Jun-2021	87.35	87.40	88.05	83.10	85.55	85.40	85.26	320350	273.13	4605	153551	47.93
PVR	EQ	18-Jun-2021	1421.85	1425.00	1433.00	1362.20	1421.30	1417.95	1400.19	829353	11612.54	36859	261355	31.51
QGOLDHALF	EQ	18-Jun-2021	2053.00	2036.00	2042.00	2036.00	2040.00	2040.15	2039.82	986	20.11	92	811	82.25
QNIFTY	EQ	18-Jun-2021	1641.00	1638.95	1638.95	1611.00	1630.80	1626.90	1623.08	43	0.70	25	16	37.21
QUESS	EQ	18-Jun-2021	838.45	835.70	876.80	800.05	871.00	869.25	854.02	593485	5068.47	48808	332858	56.09
QUICKHEAL	EQ	18-Jun-2021	248.70	249.50	252.10	234.00	244.00	242.70	242.92	526320	1278.54	15333	153309	29.13
RADAAN	EQ	18-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	128112	2.05	98	88897	69.39
RADICO	EQ	18-Jun-2021	782.00	788.00	794.90	745.30	785.95	788.80	777.35	2642584	20542.01	50075	1346404	50.95
RADIOCITY	EQ	18-Jun-2021	26.80	27.00	27.20	25.60	26.50	26.50	26.32	1578601	415.41	3631	878648	55.66
RAILTEL	EQ	18-Jun-2021	146.85	147.70	147.80	140.00	144.60	144.35	143.39	1993678	2858.83	24387	844468	42.36
RAIN	EQ	18-Jun-2021	196.90	198.30	201.00	182.40	191.60	191.05	190.02	9912068	18835.19	69693	2917061	29.43
RAJESHEXPO	EQ	18-Jun-2021	585.50	587.00	619.25	566.25	609.00	604.85	591.44	359041	2123.50	18427	152488	42.47
RAJMET	BE	18-Jun-2021	142.30	138.00	148.50	135.20	148.50	147.85	141.40	14285	20.20	105	-	-
RAJRATAN	EQ	18-Jun-2021	1113.30	1100.05	1316.65	1085.65	1280.00	1248.90	1213.27	78724	955.13	8748	27034	34.34
RAJRAYON	BZ	18-Jun-2021	0.50	0.45	0.45	0.45	0.45	0.45	0.45	888127	4.00	328	-	-
RAJSREESUG	BE	18-Jun-2021	26.45	25.25	26.85	25.15	25.40	25.45	25.27	23376	5.91	112	-	-
RAJTV	EQ	18-Jun-2021	38.45	38.90	39.10	36.20	37.65	38.05	37.46	21283	7.97	288	11956	56.18
RALLIS	EQ	18-Jun-2021	353.65	358.40	362.60	335.20	344.00	344.65	346.80	1797884	6235.11	40641	513496	28.56
RAMANEWS	EQ	18-Jun-2021	19.30	19.15	19.70	18.30	18.90	19.00	18.83	458599	86.34	3358	88284	19.25
RAMASTEEL	EQ	18-Jun-2021	94.05	96.80	98.00	89.55	97.50	96.65	93.09	141829	132.02	1412	71527	50.43
RAMCOCEM	EQ	18-Jun-2021	1034.35	1036.20	1044.00	998.50	1027.00	1021.20	1022.67	729282	7458.13	18299	346499	47.51
RAMCOIND	EQ	18-Jun-2021	263.10	265.00	266.20	253.05	262.35	262.05	259.23	81221	210.55	4178	42805	52.70
RAMCOSYS	EQ	18-Jun-2021	535.80	545.00	545.80	519.30	529.85	526.50	528.43	78450	414.55	4468	43464	55.40
RAMKY	EQ	18-Jun-2021	138.60	138.60	142.15	131.70	132.00	133.40	134.34	285919	384.11	2218	188684	65.99
RANASUG	EQ	18-Jun-2021	21.40	21.85	22.25	20.35	20.45	20.55	20.80	2868242	596.47	6029	1534260	53.49
RANEENGINE	EQ	18-Jun-2021	309.40	311.95	312.60	293.25	307.00	304.50	302.93	12245	37.09	884	2972	24.27
RANEHOLDIN	EQ	18-Jun-2021	652.25	667.70	667.70	606.10	636.25	637.35	632.88	108974	689.68	5920	56019	51.41
RATNAMANI	EQ	18-Jun-2021	2024.25	2016.00	2045.00	1990.90	2043.05	2035.25	2027.29	37900	768.34	3580	25697	67.80
RAYMOND	EQ	18-Jun-2021	426.95	425.00	431.85	404.00	417.50	417.70	418.19	1250423	5229.17	28786	336937	26.95
RBL	EQ	18-Jun-2021	880.00	888.00	892.30	854.90	870.00	876.15	869.79	7953	69.17	1344	3949	49.65
RBLBANK	EQ	18-Jun-2021	209.70	211.10	211.35	201.30	207.30	206.75	205.79	12411452	25542.04	76043	1832276	14.76
RCF	EQ	18-Jun-2021	84.75	85.00	85.15	80.60	82.90	82.75	82.83	4514236	3739.02	25768	1147333	25.42
RCOM	EQ	18-Jun-2021	4.05	4.25	4.25	3.85	4.25	4.25	4.14	192519942	7969.44	64316	80447083	41.79
RECLTD	EQ	18-Jun-2021	150.30	151.00	152.10	145.00	147.25	147.05	147.40	5672030	8360.30	34110	2731274	48.15
RECLTD	N1	18-Jun-2021	1080.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	25	0.27	1	25	100.00
RECLTD	N6	18-Jun-2021	1288.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	3	0.04	1	3	100.00
RECLTD	N8	18-Jun-2021	1122.35	1125.50	1125.50	1122.60	1122.60	1122.60	1124.22	475	5.34	4	475	100.00
RECLTD	N9	18-Jun-2021	1287.22	1287.38	1290.00	1287.38	1290.00	1290.00	1287.62	55	0.71	2	50	90.91
RECLTD	NH	18-Jun-2021	1311.11	1312.01	1312.01	1312.01	1312.01	1312.01	1312.01	32	0.42	1	32	100.00
RECLTD	NI	18-Jun-2021	1181.58	1199.00	1199.00	1178.25	1197.99	1197.99	1185.68	1659	19.67	18	1520	91.62
REDINGTON	EQ	18-Jun-2021	256.50	259.90	274.50	248.10	270.00	272.00	267.44	1214094	3247.00	30147	640501	52.76
REFEX	EQ	18-Jun-2021	141.85	143.95	145.35	135.00	140.50	140.35	140.43	104412	146.63	3044	52289	50.08
RELAXO	EQ	18-Jun-2021	1099.40	1111.00	1130.00	1092.00	1127.80	1125.40	1118.16	434098	4853.90	15832	272643	62.81
RELCAPITAL	EQ	18-Jun-2021	24.65	25.85	25.85	23.45	25.85	25.85	24.47	31839321	7790.18	42306	11715350	36.80
RELIANCE	EQ	18-Jun-2021	2215.65	2225.50	2235.00	2184.35	2224.15	2225.65	2216.48	13553801	300417.25	221167	6806773	50.22
RELIANCEP1	E1	18-Jun-2021	1579.45	1585.10	1600.10	1549.95	1592.00	1588.45	1577.33	1383831	21827.53	34272	1037081	74.94
RELIGARE	EQ	18-Jun-2021	127.95	131.00	132.00	123.30	130.00	129.30	128.26	1709203	2192.27	13429	674238	39.45
RELINFRA	BE	18-Jun-2021	100.90	105.90	105.90	95.90	105.75	105.20	102.18	9744160	9956.71	52743	-	-
REMSONSIND	EQ	18-Jun-2021	247.80	261.10	274.70	221.40	223.90	225.10	247.14	272988	674.66	10499	70978	26.00
RENUKA	EQ	18-Jun-2021	27.65	28.30	28.85	26.30	26.70	26.80	27.14	45857252	12444.80	54335	19287398	42.06
REPCOHOME	EQ	18-Jun-2021	390.05	393.00	393.00	356.75	373.50	372.85	372.27	224511	835.79	8933	136902	60.98
REPL	EQ	18-Jun-2021	254.30	257.95	257.95	240.00	255.00	254.65	246.89	82147	202.81	2217	40686	49.53
REPRO	EQ	18-Jun-2021	375.25	375.45	379.85	356.00	365.00	366.60	369.61	7760	28.68	619	4433	57.13
RESPONIND	EQ	18-Jun-2021	153.90	153.20	155.45	145.50	149.00	148.85	149.42	40015	59.79	2083	22214	55.51
REVATHI	EQ	18-Jun-2021	744.25	760.00	767.00	702.25	728.00	722.15	725.36	16988	123.22	1527	8011	47.16
RGL	EQ	18-Jun-2021	572.75	593.00	593.00	543.75	577.95	574.70	569.30	46906	267.04	3225	8147	17.37
RHFL	BE	18-Jun-2021	5.05	5.30	5.30	4.80	5.30	5.30	5.23	11154558	583.43	8354	-	-
RHFL	N6	18-Jun-2021	233.33	205.00	220.00	205.00	220.00	220.00	215.43	657	1.42	8	507	77.17
RICOAUTO	EQ	18-Jun-2021	50.30	50.70	51.25	47.00	50.00	50.10	49.41	1791229	885.12	8388	733163	40.93
RIIL	EQ	18-Jun-2021	765.70	770.85	794.90	690.00	766.05	762.65	742.80	2264270	16819.08	83674	395073	17.45
RITES	EQ	18-Jun-2021	268.25	270.00	270.00	260.70	265.00	264.60	264.37	484464	1280.79	8048	233089	48.11
RKDL	EQ	18-Jun-2021	13.55	13.60	14.90	13.20	14.05	14.10	13.98	344310	48.14	1146	170888	49.63
RKEC	EQ	18-Jun-2021	95.35	98.40	98.40	90.95	92.10	93.55	93.58	45923	42.98	733	21172	46.10
RKFORGE	EQ	18-Jun-2021	627.10	639.00	639.00	605.45	620.00	619.20	619.53	51393	318.40	4095	25646	49.90
RMCL	BE	18-Jun-2021	3.30	3.40	3.45	3.15	3.15	3.15	3.17	101148	3.21	197	-	-
RMDRIP	SM	18-Jun-2021	26.55	26.55	26.55	26.55	26.55	26.55	26.55	2000	0.53	1	2000	100.00
RML	EQ	18-Jun-2021	369.05	369.90	373.00	345.25	362.45	360.50	360.59	19376	69.87	1441	9486	48.96
RNAVAL	BZ	18-Jun-2021	5.55	5.80	5.80	5.30	5.80	5.80	5.63	8722826	490.83	5552	-	-
ROHLTD	EQ	18-Jun-2021	86.55	86.50	89.45	84.50	86.70	87.35	87.40	203476	177.83	2575	59060	29.03
ROLLT	EQ	18-Jun-2021	3.20	3.35	3.35	3.20	3.35	3.30	3.32	868394	28.87	647	732709	84.38
ROLTA	EQ	18-Jun-2021	7.60	7.95	7.95	7.25	7.95	7.95	7.64	6323688	483.26	6120	2980805	47.14
ROML	EQ	18-Jun-2021	93.45	96.80	96.80	91.50	94.00	93.95	92.52	5802	5.37	128	4709	81.16
ROSSARI	EQ	18-Jun-2021	1235.60	1236.00	1244.65	1175.50	1215.05	1216.35	1209.96	89959	1088.47	8274	21337	23.72
ROSSELLIND	EQ	18-Jun-2021	156.40	157.50	158.80	136.60	149.40	148.60	146.90	525349	771.73	8812	223163	42.48
ROUTE	EQ	18-Jun-2021	1752.80	1764.30	1778.85	1655.25	1686.50	1687.90	1713.62	443685	7603.07	29688	142191	32.05
RPGLIFE	EQ	18-Jun-2021	446.15	447.95	457.90	431.15	447.00	445.70	444.99	50237	223.55	2978	20978	41.76
RPOWER	BE	18-Jun-2021	15.10	15.85	15.85	14.35	15.85	15.85	15.17	76570822	11612.12	101472	-	-
RPPINFRA	EQ	18-Jun-2021	65.80	66.90	67.35	61.75	64.60	63.95	63.96	209495	134.00	3128	115099	54.94
RPPL	SM	18-Jun-2021	147.00	151.00	151.00	142.50	143.20	143.60	145.71	26000	37.88	21	20000	76.92
RPSGVENT	EQ	18-Jun-2021	500.10	512.00	520.00	460.00	502.00	501.65	488.69	132992	649.91	5420	61135	45.97
RSSOFTWARE	BE	18-Jun-2021	39.40	39.50	40.20	37.45	38.00	38.40	38.28	88227	33.78	506	-	-
RSWM	EQ	18-Jun-2021	270.85	270.10	271.50	255.10	259.15	260.35	262.40	102524	269.02	1570	69550	67.84
RSYSTEMS	EQ	18-Jun-2021	139.80	141.95	143.10	136.00	140.50	139.45	139.02	53428	74.28	2093	29759	55.70
RTNINDIA	BE	18-Jun-2021	28.85	30.20	30.25	27.45	30.25	30.10	28.95	3965301	1147.84	8522	-	-
RTNPOWER	EQ	18-Jun-2021	5.35	5.60	5.60	5.10	5.60	5.60	5.40	76892993	4155.34	27558	27111923	35.26
RUBYMILLS	EQ	18-Jun-2021	225.45	231.95	231.95	211.55	219.00	218.70	221.15	11862	26.23	580	5458	46.01
RUCHI	EQ	18-Jun-2021	1209.50	1195.00	1225.00	1195.00	1209.00	1205.00	1206.13	69828	842.22	3631	51204	73.33
RUCHINFRA	BE	18-Jun-2021	9.05	9.45	9.50	8.60	9.20	9.00	9.01	328894	29.63	734	-	-
RUCHIRA	EQ	18-Jun-2021	84.30	84.95	94.90	76.30	91.45	91.65	89.26	2129571	1900.91	20477	703660	33.04
RUPA	EQ	18-Jun-2021	473.75	475.25	478.90	435.00	466.00	459.00	456.88	460447	2103.70	14736	202330	43.94
RUSHIL	BE	18-Jun-2021	263.15	265.00	272.00	253.40	258.75	256.55	258.88	24202	62.65	301	-	-
RVHL	EQ	18-Jun-2021	19.95	20.10	20.10	19.00	19.10	19.30	19.22	44182	8.49	323	30070	68.06
RVNL	EQ	18-Jun-2021	31.85	32.10	32.10	30.45	31.35	31.30	31.21	5955946	1858.87	16286	2176967	36.55
S&SPOWER	BE	18-Jun-2021	24.35	23.15	23.95	23.15	23.95	23.95	23.64	1040	0.25	10	-	-
SABEVENTS	BE	18-Jun-2021	1.85	1.85	1.90	1.85	1.90	1.90	1.87	8329	0.16	21	-	-
SABTN	BE	18-Jun-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	3883	0.09	9	-	-
SADBHAV	EQ	18-Jun-2021	79.00	80.25	80.95	73.50	76.25	75.85	76.05	1745326	1327.27	11265	717588	41.11
SADBHIN	EQ	18-Jun-2021	29.50	30.10	30.20	26.60	28.90	28.95	28.54	1820515	519.64	5818	841819	46.24
SAFARI	EQ	18-Jun-2021	665.70	666.25	684.00	650.00	680.00	673.10	659.77	8147	53.75	1029	4548	55.82
SAGARDEEP	BE	18-Jun-2021	50.60	51.50	53.10	50.60	53.00	52.15	52.55	51398	27.01	325	-	-
SAGCEM	EQ	18-Jun-2021	1084.70	1066.20	1079.00	982.35	1048.95	1040.45	1030.25	130713	1346.67	11756	62189	47.58
SAIL	EQ	18-Jun-2021	128.30	128.00	129.00	119.55	123.55	124.00	123.24	87506711	107847.23	259249	19420091	22.19
SAKAR	EQ	18-Jun-2021	147.30	149.85	151.50	141.20	148.70	147.95	145.64	83365	121.41	2095	42074	50.47
SAKHTISUG	BE	18-Jun-2021	14.20	14.30	14.65	13.50	14.05	14.00	14.01	316298	44.32	790	-	-
SAKSOFT	EQ	18-Jun-2021	485.05	490.00	493.00	472.00	484.50	481.85	481.42	22141	106.59	1998	12444	56.20
SAKUMA	EQ	18-Jun-2021	9.70	9.80	10.20	8.75	9.65	9.65	9.35	3307931	309.45	3685	1056676	31.94
SALASAR	EQ	18-Jun-2021	673.80	683.95	683.95	615.00	659.90	659.60	647.84	55159	357.34	4187	23731	43.02
SALONA	EQ	18-Jun-2021	148.45	156.70	156.70	143.25	145.10	146.35	147.55	6512	9.61	357	3315	50.91
SALSTEEL	BE	18-Jun-2021	6.30	6.60	6.60	6.00	6.00	6.10	6.22	158358	9.85	513	-	-
SALZERELEC	EQ	18-Jun-2021	149.15	151.60	153.25	140.65	147.50	145.55	145.45	212508	309.09	6737	98413	46.31
SAMBHAAV	BE	18-Jun-2021	3.90	4.00	4.05	4.00	4.05	4.05	4.04	106487	4.30	214	-	-
SANCO	BE	18-Jun-2021	11.10	11.25	11.25	10.60	10.80	10.80	10.79	33920	3.66	100	-	-
SANDESH	EQ	18-Jun-2021	806.50	822.05	822.05	775.55	786.00	786.85	794.68	3584	28.48	487	1772	49.44
SANDHAR	EQ	18-Jun-2021	243.05	243.75	246.40	231.25	239.00	238.95	238.09	37481	89.24	2300	19078	50.90
SANGAMIND	EQ	18-Jun-2021	109.40	112.55	113.30	103.95	106.95	106.55	105.79	23483	24.84	444	14045	59.81
SANGHIIND	EQ	18-Jun-2021	55.45	55.90	56.15	52.20	54.90	54.95	54.33	1216837	661.06	8326	597861	49.13
SANGHVIMOV	EQ	18-Jun-2021	203.90	206.00	207.00	191.00	199.00	198.45	197.10	246829	486.51	10120	102863	41.67
SANGINITA	EQ	18-Jun-2021	23.40	23.15	23.55	22.95	23.50	23.40	23.34	45370	10.59	216	30328	66.85
SANOFI	EQ	18-Jun-2021	7755.35	7730.00	7786.15	7511.55	7650.00	7609.75	7634.81	31622	2414.28	5273	19363	61.23
SANWARIA	BZ	18-Jun-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.80	2063499	16.51	836	-	-
SARDAEN	EQ	18-Jun-2021	653.75	655.90	678.00	612.60	635.70	630.10	634.97	164761	1046.18	6751	91724	55.67
SAREGAMA	BE	18-Jun-2021	2704.10	2704.10	2715.05	2640.00	2655.05	2683.55	2661.61	12196	324.61	888	-	-
SARLAPOLY	EQ	18-Jun-2021	35.05	36.00	36.40	32.50	35.00	34.85	34.51	429558	148.23	2593	213009	49.59
SARVESHWAR	SM	18-Jun-2021	29.00	27.00	27.00	27.00	27.00	27.00	27.00	1600	0.43	1	1600	100.00
SASKEN	EQ	18-Jun-2021	1012.20	1017.30	1033.10	976.55	1013.00	1006.95	998.45	33375	333.23	2933	14231	42.64
SASTASUNDR	EQ	18-Jun-2021	293.60	302.00	308.25	278.95	305.00	302.90	293.35	351156	1030.13	5842	190303	54.19
SATIA	EQ	18-Jun-2021	84.85	85.20	85.20	82.00	83.60	84.00	83.44	62800	52.40	1155	34630	55.14
SATIN	EQ	18-Jun-2021	92.20	92.95	94.65	88.10	92.00	91.80	91.01	428165	389.68	4173	201401	47.04
SATINPP1	E1	18-Jun-2021	68.40	73.45	73.45	64.05	66.45	66.15	66.47	23454	15.59	99	21244	90.58
SBICARD	EQ	18-Jun-2021	1051.70	1011.00	1014.90	981.30	1008.00	1005.90	1000.93	52608706	526576.47	289177	38694192	73.55
SBIETFIT	EQ	18-Jun-2021	289.30	294.89	294.89	286.23	289.50	288.56	287.96	2224	6.40	156	1645	73.97
SBIETFPB	EQ	18-Jun-2021	182.75	185.00	185.00	176.11	181.41	181.59	180.65	1599	2.89	95	1160	72.55
SBIETFQLTY	EQ	18-Jun-2021	138.01	136.12	139.99	135.13	137.44	137.84	137.11	1328	1.82	123	1162	87.50
SBILIFE	EQ	18-Jun-2021	983.30	1000.70	1000.70	956.75	983.55	982.55	977.12	1888723	18455.08	56255	948954	50.24
SBIN	EQ	18-Jun-2021	420.25	423.90	423.90	402.65	414.50	412.90	410.77	45748727	187924.31	482106	12706247	27.77
SCAPDVR	EQ	18-Jun-2021	2.10	2.15	2.15	2.00	2.15	2.10	2.10	353644	7.41	132	139187	39.36
SCHAEFFLER	EQ	18-Jun-2021	5315.15	5310.00	5331.95	5206.30	5303.00	5296.90	5273.42	10143	534.88	5689	6292	62.03
SCHAND	EQ	18-Jun-2021	114.75	115.60	117.25	104.00	110.40	110.70	109.40	150529	164.67	2158	89876	59.71
SCHNEIDER	EQ	18-Jun-2021	126.70	127.50	128.55	118.20	123.80	123.55	123.42	593825	732.88	6938	216492	36.46
SCI	EQ	18-Jun-2021	112.40	113.30	113.65	106.45	110.00	109.80	110.10	2821139	3106.21	16579	998541	35.39
SDBL	BE	18-Jun-2021	46.95	47.80	47.95	44.80	46.55	46.85	46.24	140133	64.80	723	-	-
SEAMECLTD	EQ	18-Jun-2021	470.40	473.00	481.90	461.00	480.80	478.35	470.04	31980	150.32	855	26495	82.85
SECL	SM	18-Jun-2021	22.00	21.00	22.00	20.90	22.00	22.00	21.45	72000	15.45	8	69000	95.83
SECURCRED	SM	18-Jun-2021	19.35	19.35	19.35	19.35	19.35	19.35	19.35	600	0.12	1	600	100.00
SECURKLOUD	EQ	18-Jun-2021	94.85	94.10	96.75	90.00	91.30	91.70	92.91	68566	63.70	906	48861	71.26
SELAN	EQ	18-Jun-2021	155.10	156.00	156.00	143.75	150.00	149.15	149.36	88931	132.83	2741	45958	51.68
SEPOWER	BE	18-Jun-2021	7.35	7.50	7.65	7.00	7.55	7.35	7.37	86895	6.40	297	-	-
SEQUENT	EQ	18-Jun-2021	272.30	274.95	276.60	260.30	269.60	268.90	267.43	506966	1355.78	11544	193262	38.12
SESHAPAPER	EQ	18-Jun-2021	170.70	171.60	174.55	165.00	171.50	171.75	168.65	62073	104.69	2114	32078	51.68
SETCO	EQ	18-Jun-2021	23.25	23.25	23.60	22.10	22.10	22.10	22.59	222916	50.36	557	165101	74.06
SETF10GILT	EQ	18-Jun-2021	205.80	206.50	206.50	205.02	205.65	205.65	206.19	810	1.67	18	797	98.40
SETFGOLD	EQ	18-Jun-2021	4235.00	4225.00	4225.00	4192.00	4209.00	4207.25	4201.18	17183	721.89	2096	11883	69.16
SETFNIF50	EQ	18-Jun-2021	159.69	160.23	160.24	157.40	160.17	159.48	158.73	216530	343.70	2061	175646	81.12
SETFNIFBK	EQ	18-Jun-2021	344.54	345.53	346.00	337.95	345.56	344.41	341.49	122048	416.78	1359	90910	74.49
SETFNN50	EQ	18-Jun-2021	399.01	401.99	402.00	390.00	398.26	397.84	395.32	24607	97.28	603	20307	82.53
SETUINFRA	BE	18-Jun-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	148496	2.00	66	-	-
SEYAIND	EQ	18-Jun-2021	67.75	67.50	67.55	62.95	64.50	64.80	64.51	65362	42.16	1118	40670	62.22
SFL	EQ	18-Jun-2021	2197.55	2222.20	2228.65	2150.30	2201.00	2208.60	2190.28	17427	381.70	3165	8283	47.53
SGBAPR28I	GB	18-Jun-2021	4746.16	4764.00	4764.00	4730.00	4745.00	4742.22	4739.03	172	8.15	61	149	86.63
SGBAUG24	GB	18-Jun-2021	4809.96	4819.00	4819.00	4732.00	4777.00	4776.60	4779.82	359	17.16	57	336	93.59
SGBAUG27	GB	18-Jun-2021	4789.93	4725.00	4778.99	4725.00	4736.00	4772.98	4754.87	33	1.57	9	33	100.00
SGBAUG28V	GB	18-Jun-2021	4832.07	4834.98	4835.00	4790.00	4810.00	4805.10	4803.62	1666	80.03	309	1593	95.62
SGBDC27VII	GB	18-Jun-2021	4789.99	4761.69	4761.69	4728.30	4728.30	4728.30	4730.35	22	1.04	3	22	100.00
SGBDEC25	GB	18-Jun-2021	5088.00	4700.00	5084.99	4674.00	4751.00	4751.00	4727.67	12	0.57	5	10	83.33
SGBDEC2512	GB	18-Jun-2021	4716.00	4716.00	4719.00	4716.00	4719.00	4719.00	4718.40	5	0.24	3	5	100.00
SGBDEC25XI	GB	18-Jun-2021	4825.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	6	0.29	2	6	100.00
SGBFEB24	GB	18-Jun-2021	4795.14	4800.00	4812.00	4755.00	4796.50	4786.66	4788.29	151	7.23	27	138	91.39
SGBFEB27	GB	18-Jun-2021	4800.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	1	3	100.00
SGBFEB28IX	GB	18-Jun-2021	4781.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBFEB29XI	GB	18-Jun-2021	4732.00	4750.00	4750.00	4712.00	4724.01	4723.82	4726.99	30	1.42	11	20	66.67
SGBJ28VIII	GB	18-Jun-2021	4701.01	4701.00	4750.00	4701.00	4750.00	4750.00	4715.00	14	0.66	6	14	100.00
SGBJAN27	GB	18-Jun-2021	4791.00	4660.50	4660.50	4660.01	4660.01	4660.01	4660.12	10	0.47	4	10	100.00
SGBJAN29IX	GB	18-Jun-2021	4746.31	4746.31	4750.00	4726.31	4750.00	4749.33	4737.69	105	4.97	43	82	78.10
SGBJAN29X	GB	18-Jun-2021	4825.00	4765.00	4810.00	4760.00	4775.00	4775.00	4773.75	16	0.76	15	14	87.50
SGBJU29III	GB	18-Jun-2021	4729.99	4729.99	5202.98	4690.00	4750.00	4782.66	4861.70	259	12.59	63	252	97.30
SGBJUL25	GB	18-Jun-2021	4756.00	4725.00	4750.00	4725.00	4750.00	4750.00	4729.55	11	0.52	2	11	100.00
SGBJUL27	GB	18-Jun-2021	4899.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	2	0.09	1	2	100.00
SGBJUL28IV	GB	18-Jun-2021	4738.14	4720.00	4770.00	4707.00	4740.50	4736.91	4734.27	244	11.55	48	195	79.92
SGBJUN27	GB	18-Jun-2021	4723.67	4710.00	4714.99	4630.00	4714.99	4714.99	4673.84	139	6.50	29	129	92.81
SGBJUN28	GB	18-Jun-2021	4688.42	4688.00	4713.99	4668.00	4713.99	4712.65	4683.05	419	19.62	86	313	74.70
SGBJUN29II	GB	18-Jun-2021	4739.00	4709.00	4760.00	4701.00	4701.00	4703.37	4717.03	318	15.00	112	247	77.67
SGBMAR24	GB	18-Jun-2021	4802.38	4802.38	4802.38	4621.00	4740.00	4707.98	4681.48	139	6.51	24	110	79.14
SGBMAR25	GB	18-Jun-2021	4751.66	4750.00	4782.99	4666.01	4736.00	4780.85	4737.33	244	11.56	44	148	60.66
SGBMAR28X	GB	18-Jun-2021	4700.00	4759.99	4759.99	4701.60	4745.99	4732.53	4731.58	36	1.70	9	35	97.22
SGBMAY25	GB	18-Jun-2021	4700.00	4764.00	4823.00	4681.00	4700.00	4700.00	4748.21	56	2.66	10	52	92.86
SGBMAY26	GB	18-Jun-2021	4745.00	4745.00	4745.00	4680.00	4745.00	4745.00	4726.72	21	0.99	9	19	90.48
SGBMAY28	GB	18-Jun-2021	4708.99	4685.00	4697.00	4665.00	4697.00	4695.18	4686.83	217	10.17	61	193	88.94
SGBMAY29I	GB	18-Jun-2021	4682.47	4685.00	4685.00	4650.00	4678.50	4672.53	4661.12	5118	238.56	599	4614	90.15
SGBMR29XII	GB	18-Jun-2021	4719.49	4780.00	4780.00	4689.99	4708.90	4705.34	4698.04	374	17.57	98	336	89.84
SGBN28VIII	GB	18-Jun-2021	4799.33	4750.00	4781.00	4700.00	4770.00	4740.70	4742.53	267	12.66	60	246	92.13
SGBNOV23	GB	18-Jun-2021	5023.65	4853.00	4854.00	4826.00	4830.00	4830.00	4837.28	18	0.87	7	18	100.00
SGBNOV24	GB	18-Jun-2021	4781.00	4761.00	4798.00	4734.00	4734.00	4734.00	4754.57	46	2.19	14	41	89.13
SGBNOV25	GB	18-Jun-2021	4830.00	4831.00	4831.00	4831.00	4831.00	4831.00	4831.00	1	0.05	1	1	100.00
SGBNOV258	GB	18-Jun-2021	4719.55	4715.00	4715.00	4715.00	4715.00	4715.00	4715.00	5	0.24	1	5	100.00
SGBNOV25VI	GB	18-Jun-2021	4872.00	4845.00	4845.00	4845.00	4845.00	4845.00	4845.00	2	0.10	1	2	100.00
SGBNOV26	GB	18-Jun-2021	4726.80	4720.00	4728.00	4720.00	4728.00	4728.00	4725.09	11	0.52	4	11	100.00
SGBOC28VII	GB	18-Jun-2021	4730.91	4681.00	4764.00	4650.00	4718.10	4728.55	4708.91	177	8.33	60	128	72.32
SGBOCT25	GB	18-Jun-2021	4820.00	4800.00	4800.00	4702.00	4750.00	4750.28	4731.72	18	0.85	6	18	100.00
SGBOCT25IV	GB	18-Jun-2021	4770.00	4789.00	4789.00	4680.20	4700.00	4700.00	4722.21	16	0.76	10	15	93.75
SGBOCT26	GB	18-Jun-2021	4752.01	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	1	0.05	1	1	100.00
SGBOCT27	GB	18-Jun-2021	4750.00	4674.00	4899.00	4674.00	4899.00	4899.00	4687.78	18	0.84	5	17	94.44
SGBOCT27VI	GB	18-Jun-2021	4688.89	4685.01	4685.01	4685.00	4685.00	4685.00	4685.00	4	0.19	4	4	100.00
SGBSEP24	GB	18-Jun-2021	4800.00	4800.00	4801.00	4800.00	4800.00	4800.14	4800.16	124	5.95	10	124	100.00
SGBSEP27	GB	18-Jun-2021	4720.00	4665.00	4740.00	4620.00	4740.00	4740.00	4666.12	68	3.17	33	47	69.12
SGBSEP28VI	GB	18-Jun-2021	4754.30	4750.00	4781.00	4720.50	4736.30	4738.03	4738.51	493	23.36	94	414	83.98
SGL	EQ	18-Jun-2021	11.90	11.45	12.40	11.45	11.70	11.85	11.78	76766	9.05	334	38228	49.80
SHAHALLOYS	BE	18-Jun-2021	11.40	11.45	11.45	11.45	11.45	11.45	11.45	1315	0.15	3	-	-
SHAKTIPUMP	EQ	18-Jun-2021	793.15	795.35	822.00	748.00	814.05	816.35	789.87	203945	1610.89	11542	97487	47.80
SHALBY	EQ	18-Jun-2021	158.55	160.20	162.00	153.10	159.80	160.10	158.74	254386	403.82	4264	113632	44.67
SHALPAINTS	EQ	18-Jun-2021	108.55	109.00	110.65	101.65	105.90	105.70	105.73	348107	368.05	5658	159778	45.90
SHANKARA	EQ	18-Jun-2021	443.55	447.75	451.00	427.05	447.25	446.90	441.55	121409	536.08	13757	36970	30.45
SHANTIGEAR	EQ	18-Jun-2021	143.45	144.50	145.50	137.50	141.80	140.30	140.61	32609	45.85	1241	17269	52.96
SHARDACROP	EQ	18-Jun-2021	363.10	362.00	363.10	342.00	355.40	354.50	353.66	218184	771.62	11401	110461	50.63
SHARDAMOTR	EQ	18-Jun-2021	430.70	439.70	444.80	417.10	432.90	429.20	430.16	72482	311.79	4281	37690	52.00
SHAREINDIA	EQ	18-Jun-2021	440.90	440.50	450.00	417.05	447.50	447.15	433.98	50641	219.77	2724	26399	52.13
SHARIABEES	EQ	18-Jun-2021	399.37	403.20	404.63	399.00	404.63	404.63	399.98	2844	11.38	43	2291	80.56
SHEMAROO	BE	18-Jun-2021	127.60	127.60	129.65	121.25	124.50	123.55	123.41	54335	67.06	767	-	-
SHIL	BE	18-Jun-2021	330.25	330.25	337.80	314.00	323.40	320.25	321.77	49656	159.78	934	-	-
SHILPAMED	EQ	18-Jun-2021	515.80	519.90	538.00	502.45	537.40	534.20	525.80	662692	3484.46	15280	184150	27.79
SHIVAMAUTO	BE	18-Jun-2021	23.70	23.90	24.10	22.85	23.20	23.45	23.35	47126	11.00	321	-	-
SHIVAMILLS	EQ	18-Jun-2021	82.75	83.50	86.00	78.65	81.00	80.80	80.96	30513	24.70	387	14306	46.88
SHIVATEX	EQ	18-Jun-2021	192.75	198.00	198.00	180.00	187.80	187.25	186.27	12007	22.36	562	7112	59.23
SHK	EQ	18-Jun-2021	174.10	175.80	175.80	163.00	173.45	173.60	169.74	2124555	3606.19	27131	988848	46.54
SHOPERSTOP	EQ	18-Jun-2021	230.50	233.00	233.60	218.70	227.00	226.60	226.63	88421	200.39	3188	35912	40.61
SHRADHA	EQ	18-Jun-2021	52.35	54.00	56.00	49.25	56.00	53.50	51.66	3270	1.69	87	1391	42.54
SHREDIGCEM	EQ	18-Jun-2021	85.45	86.10	86.10	79.00	83.75	83.60	82.79	768714	636.43	8719	310796	40.43
SHREECEM	EQ	18-Jun-2021	28368.10	28368.10	28570.00	27878.80	28020.00	28045.80	28158.33	51080	14383.27	15214	25094	49.13
SHREEPUSHK	EQ	18-Jun-2021	188.40	191.00	191.00	177.30	183.90	183.65	182.82	217436	397.53	11499	73099	33.62
SHREERAMA	EQ	18-Jun-2021	14.35	14.15	14.70	13.50	14.70	14.60	14.10	130646	18.42	917	75939	58.13
SHRENIK	BE	18-Jun-2021	2.40	2.40	2.45	2.30	2.30	2.35	2.34	1645041	38.54	1320	-	-
SHREYANIND	EQ	18-Jun-2021	103.45	102.55	104.75	98.30	101.50	101.70	101.93	134805	137.41	4472	48469	35.95
SHREYAS	EQ	18-Jun-2021	184.55	189.00	189.00	175.35	184.90	180.95	178.83	113712	203.36	1978	59545	52.36
SHRIPISTON	BE	18-Jun-2021	829.55	868.00	871.00	868.00	871.00	871.00	870.75	3042	26.49	149	-	-
SHRIRAMCIT	EQ	18-Jun-2021	1735.00	1745.00	1755.00	1682.00	1740.00	1739.40	1722.91	27060	466.22	3154	16840	62.23
SHRIRAMEPC	EQ	18-Jun-2021	4.80	4.85	4.85	4.60	4.65	4.70	4.68	1486648	69.61	1307	914596	61.52
SHUBHLAXMI	SM	18-Jun-2021	14.40	14.40	14.40	14.40	14.40	14.40	14.40	1000	0.14	1	1000	100.00
SHYAMCENT	EQ	18-Jun-2021	9.85	9.85	9.90	8.70	9.70	9.45	9.36	355386	33.25	1209	223668	62.94
SHYAMTEL	EQ	18-Jun-2021	12.50	13.00	13.00	11.90	12.20	12.20	12.40	4027	0.50	63	2833	70.35
SICAGEN	BE	18-Jun-2021	22.45	22.10	22.90	21.35	22.20	21.95	21.71	21256	4.61	137	-	-
SICAL	EQ	18-Jun-2021	14.95	14.85	15.15	14.25	14.75	14.50	14.33	958410	137.36	1193	558545	58.28
SIDDHIKA	SM	18-Jun-2021	70.65	69.30	76.65	69.30	71.30	71.30	72.97	20000	14.59	9	10000	50.00
SIEMENS	EQ	18-Jun-2021	2010.30	2017.00	2040.00	1960.70	2026.50	2024.05	2009.00	243147	4884.82	15085	105653	43.45
SIGIND	EQ	18-Jun-2021	48.95	49.00	50.40	45.20	46.90	46.35	47.60	149070	70.95	1492	81430	54.63
SIGMA	SM	18-Jun-2021	174.15	182.85	182.85	165.45	182.85	182.85	178.02	81000	144.19	23	69000	85.19
SIL	BE	18-Jun-2021	18.00	18.50	18.50	17.35	17.85	17.85	17.74	38237	6.78	84	-	-
SILGO	EQ	18-Jun-2021	39.80	39.55	40.50	37.45	38.50	38.60	38.87	30437	11.83	355	15985	52.52
SILINV	EQ	18-Jun-2021	248.05	249.05	252.25	240.30	243.90	244.75	244.87	10845	26.56	575	3939	36.32
SILLYMONKS	BE	18-Jun-2021	22.30	23.20	23.20	21.30	22.00	22.00	22.09	2920	0.64	21	-	-
SILVERTUC	SM	18-Jun-2021	81.00	78.00	80.00	78.00	80.00	80.00	79.00	2000	1.58	2	1000	50.00
SIMBHALS	BE	18-Jun-2021	23.95	25.10	25.10	23.00	25.10	25.10	24.94	399166	99.53	625	-	-
SIMPLEXINF	EQ	18-Jun-2021	41.10	40.95	41.50	39.05	39.30	39.20	39.44	247129	97.47	1158	172212	69.69
SINTERCOM	EQ	18-Jun-2021	78.55	80.75	80.75	75.00	75.00	75.65	76.34	97837	74.69	178	94338	96.42
SINTEX	BE	18-Jun-2021	4.90	5.05	5.05	4.70	5.00	4.95	4.83	2830125	136.65	2684	-	-
SIRCA	EQ	18-Jun-2021	338.25	342.75	346.05	326.05	336.50	338.20	336.31	46980	158.00	1435	29587	62.98
SIS	EQ	18-Jun-2021	423.50	425.65	426.50	406.00	415.50	414.20	414.20	114933	476.06	5398	47190	41.06
SITINET	BE	18-Jun-2021	1.70	1.65	1.70	1.65	1.65	1.65	1.65	6419413	105.92	1158	-	-
SIYSIL	EQ	18-Jun-2021	311.05	313.50	317.00	297.00	308.00	308.40	308.37	106728	329.12	5261	50167	47.00
SJVN	EQ	18-Jun-2021	28.75	28.90	28.95	28.10	28.50	28.50	28.46	1747439	497.28	4783	1019732	58.36
SKFINDIA	EQ	18-Jun-2021	2615.05	2644.90	2670.05	2504.25	2598.75	2600.25	2584.05	42533	1099.08	6986	14421	33.91
SKIL	BE	18-Jun-2021	5.35	5.60	5.60	5.10	5.10	5.10	5.28	255347	13.48	335	-	-
SKIPPER	EQ	18-Jun-2021	81.75	82.20	82.80	78.10	79.05	79.65	80.21	459928	368.92	2961	251625	54.71
SKMEGGPROD	EQ	18-Jun-2021	79.70	82.70	83.50	75.85	78.30	78.75	79.54	271567	216.01	4044	108904	40.10
SKSTEXTILE	SM	18-Jun-2021	24.30	25.20	25.20	25.20	25.20	25.20	25.20	1000	0.25	1	1000	100.00
SMARTLINK	EQ	18-Jun-2021	110.80	112.00	114.85	96.40	102.70	102.15	104.60	216871	226.85	6082	71656	33.04
SMCGLOBAL	EQ	18-Jun-2021	78.75	80.00	81.30	75.50	77.50	77.65	77.91	368053	286.77	3341	161062	43.76
SMLISUZU	EQ	18-Jun-2021	467.60	471.80	472.65	452.30	465.80	464.05	461.34	28437	131.19	2989	12951	45.54
SMPL	BZ	18-Jun-2021	0.45	0.45	0.50	0.45	0.50	0.50	0.49	482014	2.35	138	-	-
SMSLIFE	EQ	18-Jun-2021	625.80	638.00	713.60	632.00	679.00	659.80	680.35	194192	1321.18	12840	46343	23.86
SMSPHARMA	EQ	18-Jun-2021	173.30	175.00	176.45	165.05	171.00	170.65	170.74	155711	265.87	4665	74212	47.66
SMVD	SM	18-Jun-2021	20.95	20.60	20.60	20.60	20.60	20.60	20.60	2000	0.41	1	2000	100.00
SNOWMAN	EQ	18-Jun-2021	54.85	55.25	55.65	52.25	53.85	53.70	53.68	2094500	1124.35	10306	831007	39.68
SOBHA	EQ	18-Jun-2021	494.10	495.45	502.80	478.15	500.55	499.30	490.55	130226	638.82	6358	50586	38.84
SOFTTECH	SM	18-Jun-2021	110.35	115.50	115.50	114.00	115.00	114.85	114.86	9600	11.03	6	6400	66.67
SOLARA	EQ	18-Jun-2021	1693.85	1710.00	1739.00	1651.45	1725.65	1727.55	1713.87	153472	2630.31	12481	59761	38.94
SOLARINDS	EQ	18-Jun-2021	1606.75	1602.00	1608.10	1557.00	1577.70	1585.35	1583.16	45666	722.96	9154	28842	63.16
SOLEX	SM	18-Jun-2021	60.00	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
SOMANYCERA	EQ	18-Jun-2021	531.85	545.10	616.00	532.00	603.40	598.90	578.50	2056577	11897.37	86752	688935	33.50
SOMATEX	BE	18-Jun-2021	8.75	8.35	9.00	8.35	8.35	8.35	8.35	76244	6.37	97	-	-
SOMICONVEY	EQ	18-Jun-2021	60.55	61.50	63.55	58.05	58.80	59.15	59.92	30787	18.45	682	17049	55.38
SONAMCLOCK	SM	18-Jun-2021	54.00	54.05	54.05	50.40	52.05	52.05	52.13	12000	6.26	4	3000	25.00
SONATSOFTW	EQ	18-Jun-2021	711.10	723.90	736.90	673.50	736.00	725.45	712.16	682409	4859.87	73204	352961	51.72
SORILINFRA	EQ	18-Jun-2021	151.55	150.30	153.45	144.55	150.30	148.95	147.60	50257	74.18	1265	26885	53.50
SOTL	EQ	18-Jun-2021	1292.80	1300.00	1323.40	1247.90	1301.00	1288.10	1282.55	46707	599.04	6044	18974	40.62
SOUTHBANK	EQ	18-Jun-2021	11.00	11.25	11.75	10.70	11.30	11.40	11.30	83367467	9418.81	66086	26035435	31.23
SOUTHWEST	EQ	18-Jun-2021	41.60	43.00	43.00	37.90	39.20	38.45	39.42	72770	28.68	732	52643	72.34
SPAL	EQ	18-Jun-2021	241.35	243.90	250.95	233.00	247.00	246.25	243.54	272514	663.67	10285	95869	35.18
SPANDANA	EQ	18-Jun-2021	690.85	685.00	689.70	650.00	678.90	676.60	670.26	121913	817.13	6312	60547	49.66
SPARC	EQ	18-Jun-2021	234.30	235.50	239.50	216.05	233.00	232.00	230.05	1467153	3375.12	25905	366455	24.98
SPECIALITY	EQ	18-Jun-2021	61.05	61.50	63.00	55.95	60.00	60.05	59.88	549883	329.27	6892	212641	38.67
SPECTRUM	SM	18-Jun-2021	51.50	51.00	51.00	51.00	51.00	51.00	51.00	20000	10.20	10	20000	100.00
SPENCERS	EQ	18-Jun-2021	78.95	79.00	79.90	75.20	77.80	77.75	77.62	435292	337.88	4529	201250	46.23
SPENTEX	BZ	18-Jun-2021	1.10	1.05	1.10	1.05	1.05	1.05	1.05	29199	0.31	35	-	-
SPIC	EQ	18-Jun-2021	45.85	46.00	46.30	43.30	45.10	44.80	44.84	881751	395.39	4884	397762	45.11
SPICEJET	EQ	18-Jun-2021	76.95	77.00	77.90	73.60	76.50	76.15	75.80	3025787	2293.47	21546	1128031	37.28
SPLIL	EQ	18-Jun-2021	45.65	46.55	46.55	42.75	43.45	43.45	43.79	174064	76.22	2233	97723	56.14
SPMLINFRA	BE	18-Jun-2021	12.95	13.35	13.55	12.35	12.80	12.80	12.87	48932	6.30	111	-	-
SPTL	BE	18-Jun-2021	6.65	6.95	6.95	6.35	6.95	6.95	6.70	5518896	369.88	3582	-	-
SREEL	EQ	18-Jun-2021	194.55	195.25	217.80	195.25	204.80	205.00	208.24	122931	255.99	5629	32841	26.71
SREIBNPNCD	NJ	18-Jun-2021	430.00	425.00	425.00	425.00	425.00	425.00	425.00	10	0.04	2	10	100.00
SREIBNPNCD	NL	18-Jun-2021	445.00	464.00	495.00	460.00	479.99	479.99	468.53	440	2.06	6	440	100.00
SREIBNPNCD	NO	18-Jun-2021	390.00	390.00	390.00	390.00	390.00	390.00	390.00	10	0.04	1	10	100.00
SREIBNPNCD	NP	18-Jun-2021	361.00	355.00	355.00	355.00	355.00	355.00	355.00	30	0.11	3	30	100.00
SREIBNPNCD	NR	18-Jun-2021	343.05	343.00	346.00	343.00	346.00	346.00	343.65	147	0.51	2	147	100.00
SREIBNPNCD	NT	18-Jun-2021	414.40	497.28	497.28	490.00		490.00	492.91	25	0.12	3	25	100.00
SREIBNPNCD	NU	18-Jun-2021	372.77	310.60	410.00	310.50	410.00	365.80	334.53	277	0.93	19	201	72.56
SREIBNPNCD	NV	18-Jun-2021	350.00	335.00	364.98	335.00	363.00	363.25	360.68	165	0.60	5	165	100.00
SREIBNPNCD	NY	18-Jun-2021	455.00	455.00	455.00	430.00	430.00	430.00	432.55	500	2.16	14	500	100.00
SREIBNPNCD	NZ	18-Jun-2021	756.90	756.90	756.90	756.90	756.90	756.90	756.90	2	0.02	2	2	100.00
SREIBNPNCD	Y2	18-Jun-2021	401.00	390.00	390.00	390.00	390.00	390.00	390.00	13	0.05	1	13	100.00
SREIBNPNCD	Y8	18-Jun-2021	372.00	372.00	411.00	372.00	411.00	411.00	383.47	68	0.26	3	68	100.00
SREINFRA	EQ	18-Jun-2021	13.20	13.85	14.50	11.90	14.50	14.50	13.57	46650347	6331.47	41107	12799810	27.44
SRF	EQ	18-Jun-2021	7134.85	7189.00	7189.00	6933.10	7075.45	7069.20	7057.29	195083	13767.57	19553	93394	47.87
SRHHYPOLTD	EQ	18-Jun-2021	308.80	311.40	316.50	295.00	307.00	307.10	307.41	54085	166.26	3508	26651	49.28
SRIPIPES	EQ	18-Jun-2021	212.80	214.70	215.55	194.00	212.00	211.75	207.79	425845	884.88	8565	124392	29.21
SRPL	BE	18-Jun-2021	32.10	33.70	33.70	33.70	33.70	33.70	33.70	3615	1.22	18	-	-
SRTRANSFIN	EQ	18-Jun-2021	1411.40	1423.95	1423.95	1344.00	1378.00	1380.00	1378.59	2955858	40749.22	92318	945211	31.98
SRTRANSFIN	Y9	18-Jun-2021	1106.00	1106.45	1106.45	1106.00	1106.00	1106.00	1106.10	665	7.36	15	665	100.00
SRTRANSFIN	YG	18-Jun-2021	2125.00	2121.00	2125.00	2121.00	2125.00	2125.00	2121.74	797	16.91	11	797	100.00
SRTRANSFIN	YH	18-Jun-2021	1025.78	1028.98	1028.98	1028.98	1028.98	1028.98	1028.98	100	1.03	1	100	100.00
SRTRANSFIN	YI	18-Jun-2021	1070.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	30	0.32	3	25	83.33
SRTRANSFIN	YJ	18-Jun-2021	1083.95	1083.50	1083.75	1083.50	1083.70	1083.70	1083.69	429	4.65	8	429	100.00
SRTRANSFIN	YK	18-Jun-2021	1103.01	1103.01	1103.01	1103.01	1103.01	1103.01	1103.01	30	0.33	4	30	100.00
SRTRANSFIN	YN	18-Jun-2021	1316.31	1331.85	1331.85	1331.85	1331.85	1331.85	1331.85	65	0.87	7	65	100.00
SRTRANSFIN	YO	18-Jun-2021	1038.40	1035.00	1035.00	1020.00	1020.00	1021.25	1025.63	440	4.51	7	440	100.00
SRTRANSFIN	YQ	18-Jun-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	8	0.08	2	8	100.00
SRTRANSFIN	YR	18-Jun-2021	1071.00	1072.00	1072.05	1072.00	1072.05	1072.05	1072.01	70	0.75	4	70	100.00
SRTRANSFIN	YV	18-Jun-2021	1022.00	1031.00	1033.00	1031.00	1033.00	1033.00	1032.00	50	0.52	2	50	100.00
SRTRANSFIN	YX	18-Jun-2021	1031.01	1031.05	1031.50	1031.05	1031.50	1031.50	1031.20	30	0.31	2	30	100.00
SRTRANSFIN	Z1	18-Jun-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	50	0.63	2	50	100.00
SRTRANSFIN	Z4	18-Jun-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	38	0.39	3	38	100.00
SRTRANSFIN	Z6	18-Jun-2021	1086.00	1079.01	1079.55	1079.01	1079.55	1079.55	1079.19	30	0.32	2	30	100.00
SRTRANSFIN	ZG	18-Jun-2021	1038.00	1035.19	1038.00	1035.19	1038.00	1038.00	1037.56	191	1.98	4	191	100.00
SSINFRA	SM	18-Jun-2021	9.10	9.10	9.10	9.10	9.10	9.10	9.10	3000	0.27	1	3000	100.00
SSWL	EQ	18-Jun-2021	741.90	744.10	749.40	725.00	747.00	743.70	738.20	18072	133.41	3629	7672	42.45
STAR	EQ	18-Jun-2021	790.00	794.00	794.50	768.00	774.00	773.30	776.85	483263	3754.25	14089	198220	41.02
STARCEMENT	EQ	18-Jun-2021	108.75	109.90	109.90	101.05	106.40	106.10	105.88	364953	386.40	6563	160525	43.99
STARPAPER	EQ	18-Jun-2021	139.85	140.90	140.90	132.00	135.90	135.55	135.66	126072	171.03	4328	49492	39.26
STCINDIA	EQ	18-Jun-2021	121.50	121.60	123.45	113.00	119.40	118.90	118.60	110890	131.51	2889	43052	38.82
STEELCITY	EQ	18-Jun-2021	48.85	48.40	54.50	47.50	54.00	53.60	52.19	353342	184.42	3747	165903	46.95
STEELXIND	EQ	18-Jun-2021	58.05	58.90	58.90	57.00	58.40	58.10	57.79	224525	129.74	520	175342	78.09
STEL	EQ	18-Jun-2021	103.25	104.00	107.50	101.00	101.50	101.60	103.12	32833	33.86	586	21896	66.69
STERTOOLS	EQ	18-Jun-2021	195.40	196.90	199.00	188.00	194.00	191.75	191.86	55135	105.78	3728	31256	56.69
STLTECH	EQ	18-Jun-2021	267.25	269.00	269.00	258.40	264.40	264.80	264.21	801183	2116.80	11828	516487	64.47
STOVEKRAFT	EQ	18-Jun-2021	553.85	551.00	593.00	547.00	557.25	559.15	566.24	174750	989.51	20607	69725	39.90
SUBCAPCITY	BE	18-Jun-2021	25.25	25.20	25.20	25.20	25.20	25.20	25.20	2	0.00	1	-	-
SUBEXLTD	EQ	18-Jun-2021	57.40	58.05	58.40	51.20	54.85	54.55	54.55	15424748	8414.76	54568	5981691	38.78
SUBROS	EQ	18-Jun-2021	305.60	307.15	309.65	301.05	306.50	306.75	305.19	36085	110.13	2246	18707	51.84
SUDARSCHEM	EQ	18-Jun-2021	668.60	669.90	676.25	641.00	670.00	669.65	662.26	244837	1621.45	10036	108076	44.14
SUMEETINDS	BE	18-Jun-2021	6.00	6.15	6.15	5.70	5.90	5.85	5.79	220640	12.77	299	-	-
SUMICHEM	EQ	18-Jun-2021	378.55	381.60	384.70	361.00	382.00	379.35	373.58	620630	2318.53	16612	242884	39.14
SUMIT	EQ	18-Jun-2021	13.90	14.45	14.85	13.30	13.50	13.65	14.06	184931	26.00	725	101486	54.88
SUMMITSEC	EQ	18-Jun-2021	593.50	609.85	609.90	591.20	599.90	595.75	600.32	9841	59.08	400	7662	77.86
SUNCLAYLTD	EQ	18-Jun-2021	3480.30	3501.00	3562.00	3372.20	3480.00	3467.40	3476.53	9462	328.95	2561	3766	39.80
SUNDARAM	BE	18-Jun-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.22	1775300	39.46	668	-	-
SUNDARMFIN	EQ	18-Jun-2021	2678.80	2677.20	2708.90	2618.55	2630.00	2658.55	2661.16	375567	9994.42	11474	310043	82.55
SUNDARMHLD	EQ	18-Jun-2021	71.95	73.00	73.90	70.50	72.15	71.95	72.04	230208	165.85	2130	132280	57.46
SUNDRMBRAK	EQ	18-Jun-2021	419.00	426.75	428.00	399.50	419.60	417.50	411.79	12747	52.49	1066	6753	52.98
SUNDRMFAST	EQ	18-Jun-2021	822.30	822.30	827.55	777.25	803.70	807.40	805.86	316683	2552.01	9546	247739	78.23
SUNFLAG	EQ	18-Jun-2021	80.90	81.45	81.80	74.85	79.85	79.45	78.50	1713411	1345.09	22334	454405	26.52
SUNPHARMA	EQ	18-Jun-2021	665.05	667.00	673.00	652.70	669.95	668.50	665.99	4158743	27696.71	79665	1438632	34.59
SUNTECK	EQ	18-Jun-2021	289.30	290.00	292.95	280.45	290.00	289.00	288.26	374569	1079.74	10228	92028	24.57
SUNTV	EQ	18-Jun-2021	532.30	535.00	553.95	512.55	550.00	549.55	540.13	6536218	35303.75	83502	2253027	34.47
SUPERHOUSE	EQ	18-Jun-2021	176.45	178.70	180.00	165.00	173.50	174.15	173.88	438628	762.70	11921	143516	32.72
SUPERSPIN	BE	18-Jun-2021	8.25	8.35	8.65	7.85	8.65	8.65	8.47	205982	17.46	441	-	-
SUPPETRO	BE	18-Jun-2021	753.55	747.20	760.00	724.00	734.00	730.00	732.23	47786	349.90	1931	-	-
SUPRAJIT	EQ	18-Jun-2021	284.50	285.10	289.35	268.00	277.70	278.65	279.27	628461	1755.08	14490	309492	49.25
SUPREMEENG	BE	18-Jun-2021	37.40	36.60	37.80	36.00	37.00	37.00	36.75	21792	8.01	201	-	-
SUPREMEIND	EQ	18-Jun-2021	2260.05	2260.05	2273.00	2145.55	2158.00	2184.15	2204.82	247795	5463.43	32126	125768	50.75
SURANASOL	EQ	18-Jun-2021	11.95	12.30	12.30	11.40	11.50	11.55	11.61	109380	12.70	628	63964	58.48
SURANAT&P	EQ	18-Jun-2021	6.65	6.80	6.95	6.35	6.95	6.95	6.68	442168	29.54	855	305863	69.17
SURYALAXMI	BE	18-Jun-2021	46.85	47.30	47.50	44.55	46.00	46.25	45.52	22060	10.04	94	-	-
SURYAROSNI	EQ	18-Jun-2021	529.30	534.60	538.70	491.00	526.50	524.25	517.48	385655	1995.68	13051	168772	43.76
SURYODAY	EQ	18-Jun-2021	222.45	223.00	225.50	219.05	223.50	223.30	222.35	117886	262.12	3635	58091	49.28
SUTLEJTEX	EQ	18-Jun-2021	56.15	58.00	58.20	52.95	56.25	55.70	55.85	405133	226.28	4832	148700	36.70
SUULD	EQ	18-Jun-2021	470.05	473.00	475.00	459.85	474.00	473.80	471.41	39871	187.96	532	21191	53.15
SUVEN	EQ	18-Jun-2021	95.40	96.00	97.00	88.25	92.50	92.40	92.22	694036	640.04	9179	385495	55.54
SUVENPHAR	EQ	18-Jun-2021	483.45	481.00	487.00	461.00	480.00	479.60	471.12	411179	1937.14	14421	305649	74.33
SUVIDHAA	EQ	18-Jun-2021	27.60	28.80	28.95	26.25	28.10	28.30	27.93	771716	215.52	3052	465704	60.35
SUZLON	EQ	18-Jun-2021	7.15	7.20	7.50	6.85	7.50	7.50	7.40	273651978	20244.50	66982	77496564	28.32
SVLL	SM	18-Jun-2021	97.00	92.00	92.00	92.00	92.00	92.00	92.00	1000	0.92	1	1000	100.00
SWANENERGY	EQ	18-Jun-2021	138.90	139.60	140.95	136.35	140.50	140.60	139.23	244029	339.76	5349	51781	21.22
SWARAJENG	EQ	18-Jun-2021	1646.85	1675.00	1680.00	1610.05	1670.00	1664.30	1650.25	26204	432.43	3061	14855	56.69
SWELECTES	EQ	18-Jun-2021	219.75	223.90	223.90	212.00	219.50	217.15	216.87	18689	40.53	862	10143	54.27
SWSOLAR	EQ	18-Jun-2021	243.05	244.95	247.95	233.00	239.75	239.40	239.96	1033969	2481.14	15947	398140	38.51
SYMPHONY	EQ	18-Jun-2021	1086.60	1104.00	1109.85	1064.05	1079.85	1071.45	1080.76	171590	1854.48	14668	65170	37.98
SYNCOM	BZ	18-Jun-2021	4.45	4.25	4.25	4.25	4.25	4.25	4.25	39952	1.70	142	-	-
SYNGENE	EQ	18-Jun-2021	577.60	579.80	582.25	567.50	576.00	573.15	573.11	256374	1469.31	11852	145720	56.84
TAINWALCHM	EQ	18-Jun-2021	78.40	79.95	79.95	71.70	75.00	73.95	74.91	20226	15.15	546	10538	52.10
TAJGVK	EQ	18-Jun-2021	138.55	137.60	139.80	133.35	135.55	134.75	135.40	357681	484.30	8415	194878	54.48
TAKE	EQ	18-Jun-2021	67.90	68.20	69.50	62.20	66.35	66.10	66.15	2659856	1759.56	17595	883983	33.23
TALBROAUTO	EQ	18-Jun-2021	283.70	284.00	290.80	270.65	277.50	281.15	280.17	82282	230.53	2901	27152	33.00
TANLA	BE	18-Jun-2021	771.30	771.00	805.00	735.00	799.75	798.85	773.29	132538	1024.90	5523	-	-
TANTIACONS	BZ	18-Jun-2021	7.20	7.20	7.20	6.85	6.85	6.85	6.86	11880	0.82	95	-	-
TARACHAND	SM	18-Jun-2021	40.20	40.80	40.80	40.80	40.80	40.80	40.80	2000	0.82	1	2000	100.00
TARAPUR	BE	18-Jun-2021	6.20	5.90	6.40	5.90	6.15	6.15	6.00	17185	1.03	49	-	-
TARC	EQ	18-Jun-2021	29.85	30.45	30.45	28.60	29.05	29.10	29.19	344573	100.57	1764	212052	61.54
TARMAT	EQ	18-Jun-2021	59.55	60.15	61.75	56.25	57.60	57.80	58.55	67788	39.69	1399	30338	44.75
TASTYBITE	EQ	18-Jun-2021	15037.95	15150.50	15150.95	14592.55	14753.15	14781.05	14881.91	1615	240.34	1034	893	55.29
TATACAPHSG	N2	18-Jun-2021	1080.00	1083.94	1083.94	1046.00	1077.89	1077.89	1070.68	80	0.86	4	70	87.50
TATACAPHSG	N6	18-Jun-2021	1100.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	260	2.86	21	260	100.00
TATACAPHSG	NA	18-Jun-2021	1120.00	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	25	0.28	2	25	100.00
TATACHEM	EQ	18-Jun-2021	725.60	732.00	733.15	696.05	716.00	714.80	712.91	2878683	20522.54	56803	930720	32.33
TATACOFFEE	EQ	18-Jun-2021	178.45	179.00	180.20	168.00	175.60	175.15	174.46	2582020	4504.67	27636	572426	22.17
TATACOMM	EQ	18-Jun-2021	1271.70	1272.25	1285.00	1191.55	1255.00	1254.80	1229.71	512460	6301.78	30028	232677	45.40
TATACONSUM	EQ	18-Jun-2021	745.00	746.00	747.45	732.10	737.90	739.80	740.29	3762934	27856.54	59254	2111842	56.12
TATAELXSI	EQ	18-Jun-2021	3734.35	3755.00	3789.95	3585.00	3640.50	3639.95	3646.22	182470	6653.25	25589	105009	57.55
TATAINVEST	EQ	18-Jun-2021	1124.25	1137.50	1137.50	1085.40	1091.85	1092.70	1101.43	74941	825.43	5415	40563	54.13
TATAMETALI	EQ	18-Jun-2021	1115.25	1105.00	1120.30	1061.65	1085.05	1085.05	1086.68	213532	2320.42	10927	60206	28.20
TATAMOTORS	EQ	18-Jun-2021	345.65	345.65	346.90	329.00	338.70	337.40	337.30	49440514	166762.11	335484	11853384	23.98
TATAMTRDVR	EQ	18-Jun-2021	160.80	161.60	162.05	151.00	155.90	154.95	155.92	4346279	6776.82	31330	2363311	54.38
TATAPOWER	EQ	18-Jun-2021	123.95	124.35	124.70	116.95	121.95	121.45	120.79	73972898	89351.86	239391	15186875	20.53
TATASTEEL	EQ	18-Jun-2021	1103.75	1105.00	1109.90	1050.25	1095.15	1092.30	1081.54	40347077	436370.95	425612	18114387	44.90
TATASTLBSL	EQ	18-Jun-2021	90.95	91.15	91.65	87.00	90.45	89.55	88.90	5050631	4490.18	48422	2824093	55.92
TATASTLLP	BE	18-Jun-2021	923.60	923.00	929.00	877.45	910.00	914.15	899.74	45827	412.32	1922	-	-
TBZ	EQ	18-Jun-2021	83.10	84.10	84.55	77.25	80.65	80.35	80.16	532475	426.81	8750	155345	29.17
TCFSL	NB	18-Jun-2021	1067.06	1067.50	1069.99	1067.00	1069.99	1067.40	1067.27	1542	16.46	21	1110	71.98
TCFSL	ND	18-Jun-2021	1119.24	1121.00	1121.00	1111.00	1114.90	1114.87	1114.94	1184	13.20	39	889	75.08
TCFSL	NF	18-Jun-2021	1204.80	1199.95	1204.80	1195.00	1204.80	1204.80	1197.65	43	0.51	3	22	51.16
TCFSL	NH	18-Jun-2021	1086.02	1090.00	1090.00	1086.50	1086.50	1086.50	1086.72	259	2.81	6	259	100.00
TCFSL	NL	18-Jun-2021	1160.00	1156.00	1156.00	1150.00	1150.00	1150.00	1153.83	90	1.04	5	85	94.44
TCFSL	NN	18-Jun-2021	1200.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	1	50	100.00
TCI	EQ	18-Jun-2021	426.30	434.45	445.40	408.00	424.00	425.05	427.28	97839	418.04	3983	47412	48.46
TCIDEVELOP	EQ	18-Jun-2021	400.70	411.00	416.60	386.00	386.00	391.75	395.57	4150	16.42	276	2975	71.69
TCIEXP	EQ	18-Jun-2021	1454.50	1479.80	1490.00	1400.00	1460.00	1445.80	1435.13	90970	1305.54	5859	40161	44.15
TCNSBRANDS	EQ	18-Jun-2021	543.80	548.05	652.40	543.95	635.20	630.25	618.18	3542589	21899.62	92682	187349	5.29
TCPLPACK	EQ	18-Jun-2021	480.70	482.00	491.20	465.00	472.55	474.70	472.34	2958	13.97	303	1741	58.86
TCS	EQ	18-Jun-2021	3317.75	3350.90	3358.00	3275.00	3303.00	3297.30	3312.52	3380431	111977.62	141335	1857893	54.96
TDPOWERSYS	EQ	18-Jun-2021	202.55	205.00	208.05	194.45	200.30	200.75	199.80	55590	111.07	2503	30160	54.25
TEAMLEASE	EQ	18-Jun-2021	3533.60	3545.00	3563.00	3501.00	3530.00	3525.10	3528.22	10790	380.70	2644	5076	47.04
TECHIN	BE	18-Jun-2021	6.00	6.10	6.10	5.70	5.70	5.75	5.88	9649	0.57	78	-	-
TECHM	EQ	18-Jun-2021	1080.25	1089.50	1091.60	1055.00	1068.60	1070.70	1073.33	4396398	47187.67	93019	2497435	56.81
TECHNOE	EQ	18-Jun-2021	322.60	323.05	330.25	315.25	323.00	324.95	321.06	44736	143.63	4107	21638	48.37
TEJASNET	BE	18-Jun-2021	175.05	175.90	175.90	167.55	172.00	172.05	171.24	150646	257.97	2772	-	-
TEMBO	BE	18-Jun-2021	213.10	209.70	209.70	202.45	202.45	202.45	203.39	845	1.72	32	-	-
TERASOFT	EQ	18-Jun-2021	50.40	50.40	59.00	46.10	56.20	56.10	55.54	1156024	642.09	9026	313294	27.10
TEXINFRA	EQ	18-Jun-2021	66.25	66.45	68.30	66.25	67.75	67.45	66.95	85879	57.50	1101	41952	48.85
TEXMOPIPES	EQ	18-Jun-2021	48.15	48.45	49.10	46.15	47.80	47.45	47.09	275160	129.58	2095	156141	56.75
TEXRAIL	EQ	18-Jun-2021	33.75	33.75	34.00	31.55	33.30	33.30	32.77	1267287	415.28	4756	573503	45.25
TFCILTD	EQ	18-Jun-2021	80.50	80.90	81.75	73.05	77.65	77.50	76.91	1060725	815.79	9654	337490	31.82
TFL	BE	18-Jun-2021	4.70	4.85	4.90	4.50	4.75	4.75	4.64	15468	0.72	53	-	-
TGBHOTELS	BE	18-Jun-2021	9.65	9.85	9.90	9.20	9.20	9.20	9.27	32549	3.02	179	-	-
THANGAMAYL	EQ	18-Jun-2021	816.40	815.00	819.40	778.95	796.00	793.90	794.76	23647	187.94	2789	11557	48.87
THEINVEST	EQ	18-Jun-2021	105.80	107.50	107.50	102.55	105.80	105.00	105.08	20745	21.80	223	15962	76.94
THEJO	SM	18-Jun-2021	2400.00	2355.00	2355.00	2280.00	2301.00	2301.00	2309.96	1000	23.10	9	600	60.00
THEMISMED	EQ	18-Jun-2021	720.10	715.80	739.80	695.15	721.65	713.80	711.99	13078	93.11	906	7716	59.00
THERMAX	EQ	18-Jun-2021	1426.45	1443.00	1443.00	1370.00	1412.00	1419.20	1415.35	56087	793.83	4673	39282	70.04
THOMASCOOK	EQ	18-Jun-2021	64.50	64.50	64.90	61.30	62.80	62.35	62.01	994094	616.47	6088	612671	61.63
THOMASCOTT	BE	18-Jun-2021	11.05	11.60	11.60	11.60	11.60	11.60	11.60	2062	0.24	13	-	-
THYROCARE	EQ	18-Jun-2021	1307.95	1320.00	1334.00	1271.00	1290.00	1287.80	1299.74	877992	11411.66	32010	165199	18.82
TI	EQ	18-Jun-2021	40.10	40.60	42.00	38.30	40.30	40.30	40.66	1681192	683.55	9627	701442	41.72
TIDEWATER	EQ	18-Jun-2021	11989.20	12020.00	12150.00	11551.55	11785.00	11770.35	11765.49	12639	1487.04	4293	6989	55.30
TIIL	EQ	18-Jun-2021	462.25	467.95	467.95	435.05	465.40	462.90	453.81	29172	132.39	1929	14809	50.76
TIINDIA	EQ	18-Jun-2021	1244.20	1305.00	1305.00	1180.05	1192.00	1192.05	1217.41	434171	5285.62	33765	273886	63.08
TIJARIA	EQ	18-Jun-2021	9.10	9.50	9.55	8.65	9.40	9.15	9.28	89146	8.28	329	74252	83.29
TIL	BE	18-Jun-2021	178.15	178.30	178.30	174.05	178.00	176.75	175.50	2767	4.86	48	-	-
TIMESGTY	EQ	18-Jun-2021	60.30	63.20	63.30	57.30	59.60	59.65	61.34	56003	34.35	660	31342	55.96
TIMETECHNO	EQ	18-Jun-2021	83.85	84.45	87.45	82.30	86.30	86.10	85.75	1800236	1543.66	14411	790533	43.91
TIMKEN	EQ	18-Jun-2021	1346.70	1354.00	1397.40	1325.00	1382.00	1383.55	1369.23	73895	1011.79	10663	26977	36.51
TINPLATE	EQ	18-Jun-2021	207.65	208.60	211.10	200.85	206.50	206.15	205.25	637610	1308.68	18146	210518	33.02
TIPSINDLTD	BE	18-Jun-2021	1079.85	1132.90	1133.80	1052.25	1133.80	1133.80	1128.91	72698	820.69	2058	-	-
TIRUMALCHM	EQ	18-Jun-2021	136.60	137.80	137.90	126.45	133.50	132.45	131.95	1505757	1986.90	16004	595492	39.55
TIRUPATIFL	BE	18-Jun-2021	32.40	32.00	32.30	32.00	32.30	32.30	32.30	40080	12.95	3	-	-
TITAN	EQ	18-Jun-2021	1711.40	1700.10	1725.00	1686.00	1722.00	1711.30	1706.47	2018319	34442.00	66069	1200772	59.49
TMRVL	BE	18-Jun-2021	23.25	22.10	22.10	22.10	22.10	22.10	22.10	22284	4.92	170	-	-
TNPETRO	EQ	18-Jun-2021	105.80	106.00	107.00	98.25	103.00	102.85	102.32	832387	851.69	10003	444113	53.35
TNPL	EQ	18-Jun-2021	173.15	174.10	175.20	166.10	169.30	169.85	169.98	780320	1326.39	21661	289615	37.11
TNTELE	BE	18-Jun-2021	7.00	7.35	7.35	6.65	7.35	7.35	7.15	25850	1.85	144	-	-
TOKYOPLAST	EQ	18-Jun-2021	103.55	104.75	106.80	98.25	100.00	99.55	100.94	27068	27.32	485	17879	66.05
TORNTPHARM	EQ	18-Jun-2021	2953.90	2959.90	2959.90	2862.00	2895.05	2897.70	2902.80	200557	5821.78	16141	77521	38.65
TORNTPOWER	EQ	18-Jun-2021	457.40	458.00	463.00	439.45	454.40	455.35	452.62	2198717	9951.80	34219	860492	39.14
TOTAL	EQ	18-Jun-2021	49.10	49.05	49.45	46.05	47.50	47.80	47.40	36939	17.51	385	24311	65.81
TOUCHWOOD	EQ	18-Jun-2021	88.25	88.50	90.95	85.50	88.00	87.15	88.12	10756	9.48	263	6175	57.41
TPLPLASTEH	EQ	18-Jun-2021	237.95	241.00	242.45	231.65	235.00	236.45	238.06	14337	34.13	804	6095	42.51
TRANSWIND	SM	18-Jun-2021	5.15	5.40	5.40	5.30	5.30	5.30	5.36	56000	3.00	14	44000	78.57
TREEHOUSE	BE	18-Jun-2021	8.25	8.55	8.55	7.85	8.15	7.95	8.00	25292	2.02	91	-	-
TREJHARA	EQ	18-Jun-2021	55.10	55.50	57.15	51.00	53.80	52.40	53.98	169516	91.51	1469	95149	56.13
TRENT	EQ	18-Jun-2021	855.60	863.90	864.90	840.20	848.95	849.20	847.83	1005831	8527.71	22054	618448	61.49
TRF	EQ	18-Jun-2021	121.90	123.70	123.90	114.00	119.90	118.90	117.54	68857	80.93	2119	32576	47.31
TRIDENT	EQ	18-Jun-2021	16.75	16.90	16.90	15.95	16.60	16.50	16.36	18656910	3052.75	24748	8098665	43.41
TRIGYN	EQ	18-Jun-2021	134.85	136.20	138.40	124.80	129.95	129.90	130.51	358966	468.50	4546	161725	45.05
TRIL	EQ	18-Jun-2021	27.85	28.50	28.90	26.50	27.35	27.55	27.49	343716	94.48	1963	163566	47.59
TRITURBINE	EQ	18-Jun-2021	115.35	116.00	116.50	107.25	114.40	113.15	112.64	254426	286.57	5988	138048	54.26
TRIVENI	EQ	18-Jun-2021	177.00	178.80	181.50	165.10	167.35	166.75	170.61	1397799	2384.79	18509	758759	54.28
TTKHLTCARE	EQ	18-Jun-2021	626.00	624.00	635.00	611.15	623.50	621.20	619.16	13529	83.77	1268	7956	58.81
TTKPRESTIG	EQ	18-Jun-2021	8598.90	8675.60	8820.05	8477.00	8550.00	8585.30	8596.31	12005	1031.99	3488	5684	47.35
TTL	BE	18-Jun-2021	64.75	65.40	65.40	61.55	63.10	63.35	62.93	23588	14.85	163	-	-
TTML	BE	18-Jun-2021	28.95	30.35	30.35	27.55	30.35	30.35	29.17	8575878	2501.68	23070	-	-
TV18BRDCST	EQ	18-Jun-2021	43.95	44.25	44.75	40.55	42.35	42.50	42.47	18402027	7816.26	26829	5235094	28.45
TVSELECT	EQ	18-Jun-2021	161.40	162.50	164.65	153.75	157.60	158.05	158.84	53097	84.34	1448	25864	48.71
TVSMOTOR	EQ	18-Jun-2021	610.70	614.90	615.00	592.90	614.00	610.40	606.87	2217548	13457.54	46370	956055	43.11
TVSSRICHAK	EQ	18-Jun-2021	1986.60	1997.90	2009.55	1911.40	1970.05	1948.60	1950.45	15313	298.67	2424	6593	43.05
TVTODAY	EQ	18-Jun-2021	305.75	308.80	311.45	295.25	308.00	306.30	301.49	146692	442.26	5174	68096	46.42
TVVISION	BE	18-Jun-2021	2.35	2.40	2.45	2.25	2.40	2.25	2.32	12738	0.30	25	-	-
TWL	EQ	18-Jun-2021	57.00	57.20	57.65	54.35	55.55	55.70	55.74	703360	392.06	8636	297576	42.31
UBL	EQ	18-Jun-2021	1401.95	1407.00	1409.30	1337.05	1366.00	1366.75	1368.39	879916	12040.70	36328	135602	15.41
UCALFUEL	EQ	18-Jun-2021	170.85	173.70	174.00	158.55	162.70	163.15	164.12	66651	109.38	1973	33801	50.71
UCL	SM	18-Jun-2021	47.35	43.75	47.95	43.00	47.95	47.95	44.39	12000	5.33	6	6000	50.00
UCOBANK	EQ	18-Jun-2021	13.95	14.10	14.10	13.20	13.65	13.65	13.61	10032516	1365.22	20564	4052354	40.39
UFLEX	EQ	18-Jun-2021	473.55	475.00	475.60	450.00	466.00	465.05	460.59	104693	482.20	4578	42767	40.85
UFO	EQ	18-Jun-2021	89.30	90.75	90.80	85.20	87.45	86.90	87.35	326327	285.06	4835	199816	61.23
UGARSUGAR	EQ	18-Jun-2021	30.05	30.50	30.50	28.55	29.20	28.70	28.80	609503	175.52	2004	391743	64.27
UJAAS	BE	18-Jun-2021	3.30	3.30	3.45	3.15	3.30	3.25	3.24	2124901	68.78	2089	-	-
UJJIVAN	EQ	18-Jun-2021	213.00	214.00	214.90	206.00	210.80	210.50	210.02	406720	854.18	7593	188149	46.26
UJJIVANSFB	EQ	18-Jun-2021	31.70	32.00	32.20	30.20	30.85	30.80	30.91	5277479	1631.01	10431	1907495	36.14
ULTRACEMCO	EQ	18-Jun-2021	6704.85	6710.00	6727.95	6583.35	6686.85	6693.90	6672.78	367329	24511.07	36731	190317	51.81
UMANGDAIRY	EQ	18-Jun-2021	79.90	80.80	80.80	74.85	80.40	78.40	77.88	85862	66.87	2383	40423	47.08
UMESLTD	BE	18-Jun-2021	5.20	5.30	5.45	4.95	5.25	5.25	5.27	135757	7.15	147	-	-
UNICHEMLAB	EQ	18-Jun-2021	325.70	327.35	328.55	314.45	320.40	320.30	320.91	38159	122.46	2378	20239	53.04
UNIDT	EQ	18-Jun-2021	339.55	345.00	345.00	321.10	331.10	332.80	330.64	76282	252.22	2120	47542	62.32
UNIENTER	EQ	18-Jun-2021	134.90	135.00	137.95	127.05	130.00	131.05	131.41	48782	64.11	1074	25365	52.00
UNIINFO	SM	18-Jun-2021	17.50	18.35	18.35	17.60	17.60	17.60	17.98	4000	0.72	2	4000	100.00
UNIONBANK	EQ	18-Jun-2021	38.10	38.70	38.70	36.10	38.15	37.80	37.57	48048890	18049.92	51199	16277357	33.88
UNITECH	BZ	18-Jun-2021	2.95	3.05	3.05	2.85	3.05	3.05	2.94	9296810	273.25	2823	-	-
UNITEDPOLY	SM	18-Jun-2021	9.05	8.60	8.60	8.60	8.60	8.60	8.60	9000	0.77	1	9000	100.00
UNITEDTEA	EQ	18-Jun-2021	328.00	333.70	334.70	319.95	333.80	326.70	325.00	2806	9.12	193	1588	56.59
UNIVASTU	EQ	18-Jun-2021	42.20	43.95	43.95	38.00	40.90	40.55	39.49	23713	9.36	226	13833	58.34
UNIVCABLES	EQ	18-Jun-2021	184.45	187.00	188.15	173.05	181.95	180.85	180.61	70744	127.77	2837	34680	49.02
UNIVPHOTO	EQ	18-Jun-2021	240.05	240.20	247.00	234.80	246.95	244.10	241.32	13140	31.71	514	9765	74.32
UPL	EQ	18-Jun-2021	835.05	839.00	839.25	790.85	810.65	808.00	806.05	8145772	65658.85	107065	3729800	45.79
URJA	EQ	18-Jun-2021	7.95	8.00	8.10	7.60	7.95	7.90	7.81	4517692	352.63	9631	2693553	59.62
URJAPP	X1	18-Jun-2021	2.90	3.00	3.00	2.80	2.95	2.90	2.87	322590	9.26	294	307413	95.30
USHAMART	EQ	18-Jun-2021	54.00	54.00	54.85	50.00	53.20	53.00	52.55	2157687	1133.94	7798	1183786	54.86
UTIAMC	EQ	18-Jun-2021	778.45	785.00	792.00	761.05	775.00	781.30	777.31	216790	1685.13	12646	106678	49.21
UTIBANKETF	EQ	18-Jun-2021	34.50	35.10	35.10	33.87	34.44	34.42	34.17	13225	4.52	215	8334	63.02
UTINEXT50	EQ	18-Jun-2021	39.91	40.35	40.36	39.10	39.92	39.58	39.69	50008	19.85	264	42518	85.02
UTINIFTETF	EQ	18-Jun-2021	1640.94	1675.37	1675.37	1620.00	1649.95	1641.43	1633.81	2403	39.26	88	2317	96.42
UTISENSETF	EQ	18-Jun-2021	549.55	549.00	551.35	542.65	551.35	546.72	545.28	824	4.49	102	763	92.60
UTISXN50	EQ	18-Jun-2021	45.04	46.27	46.27	44.71	45.64	45.36	45.22	1366	0.62	56	1112	81.41
UTTAMSTL	EQ	18-Jun-2021	6.60	6.60	6.70	6.30	6.30	6.35	6.41	2997449	192.09	1962	1998805	66.68
UTTAMSUGAR	EQ	18-Jun-2021	171.10	171.00	173.20	153.20	166.05	165.45	164.06	224366	368.10	6740	69358	30.91
V2RETAIL	EQ	18-Jun-2021	130.35	132.75	132.75	125.10	129.85	129.60	128.29	38432	49.30	626	26971	70.18
VADILALIND	EQ	18-Jun-2021	986.75	983.80	998.95	936.10	985.05	990.65	975.17	29389	286.59	4779	13213	44.96
VAIBHAVGBL	EQ	18-Jun-2021	801.80	814.00	814.00	781.50	800.00	799.55	799.11	234327	1872.52	10062	178879	76.34
VAISHALI	EQ	18-Jun-2021	39.50	40.50	40.65	37.75	39.25	39.00	38.54	76234	29.38	856	50565	66.33
VAKRANGEE	EQ	18-Jun-2021	47.75	48.65	48.65	45.10	47.90	47.80	47.44	4804045	2278.86	10158	2950457	61.42
VALIANTORG	EQ	18-Jun-2021	1525.85	1525.00	1555.00	1494.55	1507.90	1501.55	1512.81	44528	673.62	4158	28781	64.64
VARDHACRLC	EQ	18-Jun-2021	44.85	45.70	48.50	42.20	47.00	46.70	46.36	835541	387.40	4244	491407	58.81
VARDMNPOLY	EQ	18-Jun-2021	20.90	21.20	21.20	19.10	20.10	20.35	20.20	72869	14.72	721	40287	55.29
VARROC	EQ	18-Jun-2021	375.20	378.00	378.00	368.00	375.00	374.15	374.00	153494	574.07	9289	78853	51.37
VASA	SM	18-Jun-2021	6.05	6.05	6.05	6.05	6.05	6.05	6.05	4000	0.24	1	4000	100.00
VASCONEQ	EQ	18-Jun-2021	21.65	22.00	22.80	20.80	21.90	21.75	21.71	1215360	263.84	2728	715116	58.84
VASWANI	EQ	18-Jun-2021	13.85	14.15	14.15	13.20	13.70	13.50	13.49	24465	3.30	156	14863	60.75
VBL	EQ	18-Jun-2021	791.15	791.90	800.00	783.05	796.00	796.45	791.56	645034	5105.85	18037	480065	74.42
VCL	SM	18-Jun-2021	43.75	41.60	41.60	41.60	41.60	41.60	41.60	3000	1.25	1	3000	100.00
VECO-RE	BE	18-Jun-2021	0.40	0.35	0.40	0.25	0.35	0.30	0.32	12631221	40.52	2839	-	-
VEDL	EQ	18-Jun-2021	261.25	258.60	259.50	242.50	251.95	251.65	250.15	25178889	62983.94	144407	8279321	32.88
VENKEYS	EQ	18-Jun-2021	2611.30	2668.00	2728.80	2600.10	2653.25	2664.00	2670.51	183516	4900.82	19175	32129	17.51
VENUSREM	EQ	18-Jun-2021	328.20	344.60	344.60	316.25	337.00	340.95	338.44	295403	999.75	7036	128499	43.50
VERA	SM	18-Jun-2021	30.10	30.20	30.20	30.20	30.20	30.20	30.20	10500	3.17	3	10500	100.00
VERTOZ	EQ	18-Jun-2021	186.45	184.45	223.70	175.45	210.00	204.75	191.08	690372	1319.15	10088	294772	42.70
VESUVIUS	EQ	18-Jun-2021	1086.95	1097.95	1098.00	1030.05	1077.00	1075.75	1066.05	18060	192.53	1769	10077	55.80
VETO	EQ	18-Jun-2021	125.70	126.60	128.00	119.05	123.50	122.65	122.65	87910	107.82	2149	42853	48.75
VFRD	MF	18-Jun-2021	10.00	10.00	10.00	10.00	10.00	10.00	10.00	4000	0.40	1	4000	100.00
VGUARD	EQ	18-Jun-2021	255.75	257.00	266.75	251.25	266.00	264.55	260.74	1443468	3763.66	23967	492479	34.12
VHL	EQ	18-Jun-2021	2537.60	2579.95	2579.95	2470.00	2472.00	2495.40	2504.81	1472	36.87	256	1047	71.13
VICEROY	BE	18-Jun-2021	4.85	5.05	5.05	4.65	4.85	4.70	4.79	252327	12.08	368	-	-
VIDHIING	EQ	18-Jun-2021	213.95	214.50	227.45	171.20	214.00	205.35	206.55	435473	899.48	6311	119781	27.51
VIJIFIN	BE	18-Jun-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.53	809654	12.37	862	-	-
VIKASECO	BE	18-Jun-2021	2.25	2.30	2.30	2.15	2.30	2.25	2.20	3127689	68.74	1623	-	-
VIKASLIFE	EQ	18-Jun-2021	3.35	3.40	3.40	3.20	3.20	3.20	3.24	6926943	224.13	4294	3798619	54.84
VIKASPROP	EQ	18-Jun-2021	3.10	3.10	3.15	2.75	3.00	3.00	2.97	13180408	391.99	6004	3749694	28.45
VIKASWSP	EQ	18-Jun-2021	7.35	7.45	7.50	7.00	7.00	7.00	7.06	1447276	102.19	1403	916390	63.32
VIMTALABS	EQ	18-Jun-2021	251.90	257.80	259.00	237.20	245.20	244.80	244.64	132963	325.29	5509	67877	51.05
VINATIORGA	EQ	18-Jun-2021	1761.35	1768.00	1781.90	1708.50	1749.00	1748.95	1742.58	68432	1192.48	7691	33448	48.88
VINDHYATEL	EQ	18-Jun-2021	1107.05	1115.70	1129.00	1021.55	1077.20	1077.50	1075.33	35576	382.56	3690	19444	54.65
VINEETLAB	BE	18-Jun-2021	50.90	53.40	53.40	50.90	53.40	53.40	53.22	103203	54.93	342	-	-
VINYLINDIA	EQ	18-Jun-2021	150.15	152.35	153.35	141.55	147.50	147.60	146.22	115699	169.18	3286	53836	46.53
VIPCLOTHNG	EQ	18-Jun-2021	16.85	17.50	17.50	16.10	16.25	16.50	16.53	120308	19.88	393	86602	71.98
VIPIND	EQ	18-Jun-2021	404.55	401.35	405.20	381.05	392.10	389.45	391.04	360447	1409.50	10844	126922	35.21
VIPULLTD	BE	18-Jun-2021	34.50	35.50	36.00	33.10	34.50	34.50	33.40	4229	1.41	39	-	-
VISAKAIND	EQ	18-Jun-2021	677.35	679.80	684.40	642.25	665.50	664.60	660.51	42146	278.38	3772	20938	49.68
VISASTEEL	BE	18-Jun-2021	10.80	11.05	11.05	10.30	10.30	10.30	10.40	15635	1.63	87	-	-
VISHAL	EQ	18-Jun-2021	55.10	55.25	57.00	51.55	56.25	56.25	54.82	177611	97.36	1675	98995	55.74
VISHNU	EQ	18-Jun-2021	474.95	479.00	489.00	451.25	469.00	469.10	462.18	41217	190.50	1641	22074	53.56
VISHWARAJ	EQ	18-Jun-2021	149.55	149.45	156.45	144.10	155.50	154.35	149.57	199347	298.16	3504	60272	30.23
VIVIDHA	BE	18-Jun-2021	0.95	1.00	1.00	0.90	1.00	1.00	0.97	11202161	108.91	4064	-	-
VIVIMEDLAB	BE	18-Jun-2021	28.60	28.50	28.95	27.30	28.30	28.15	27.83	254149	70.72	1498	-	-
VLSFINANCE	EQ	18-Jun-2021	128.20	129.40	130.60	121.85	126.80	127.30	126.47	105347	133.23	2704	54054	51.31
VMARCIND	SM	18-Jun-2021	33.30	34.30	34.30	33.10	33.10	33.10	33.90	9000	3.05	3	6000	66.67
VMART	EQ	18-Jun-2021	2804.05	2813.55	2826.00	2771.10	2801.00	2800.05	2799.10	65599	1836.18	1623	61931	94.41
VOLTAMP	EQ	18-Jun-2021	1357.50	1357.50	1385.95	1325.00	1366.30	1371.75	1356.96	19709	267.44	2834	8807	44.69
VOLTAS	EQ	18-Jun-2021	1030.25	1039.95	1039.95	1002.20	1027.25	1029.30	1026.16	1970955	20225.17	57460	1033382	52.43
VRLLOG	EQ	18-Jun-2021	285.75	288.30	290.45	272.20	274.95	274.45	276.94	413191	1144.27	13467	235458	56.99
VSSL	EQ	18-Jun-2021	218.75	219.00	222.50	197.00	209.80	210.05	207.71	498969	1036.42	13703	212780	42.64
VSTIND	EQ	18-Jun-2021	3456.55	3457.35	3567.50	3419.95	3491.65	3492.00	3471.03	35696	1239.02	2409	29881	83.71
VSTTILLERS	EQ	18-Jun-2021	2125.65	2134.00	2186.55	2076.10	2140.00	2138.10	2145.97	70856	1520.55	7331	22054	31.13
VTL	EQ	18-Jun-2021	1389.15	1390.00	1435.00	1348.00	1359.00	1364.85	1375.54	172325	2370.39	6676	140453	81.50
WABAG	EQ	18-Jun-2021	379.80	383.00	387.80	341.30	364.00	363.55	364.38	1847064	6730.31	38296	716267	38.78
WABCOINDIA	EQ	18-Jun-2021	7137.85	7100.00	7194.00	6912.10	6950.00	6967.55	7006.82	8155	571.41	2992	3173	38.91
WALCHANNAG	EQ	18-Jun-2021	84.50	84.75	85.90	77.10	81.80	81.65	81.50	512592	417.76	6388	196192	38.27
WANBURY	BE	18-Jun-2021	100.85	103.90	104.65	95.85	99.00	97.75	98.76	25163	24.85	238	-	-
WATERBASE	EQ	18-Jun-2021	119.10	122.80	125.40	116.45	120.55	121.40	121.88	488537	595.41	11812	127565	26.11
WEALTH	BE	18-Jun-2021	145.00	145.00	145.00	137.80	137.80	137.80	138.37	257	0.36	7	-	-
WEBELSOLAR	EQ	18-Jun-2021	53.85	54.25	54.95	51.20	52.75	52.65	52.19	258159	134.73	1530	155597	60.27
WEIZMANIND	EQ	18-Jun-2021	59.75	61.70	64.40	56.40	56.65	57.55	61.00	170308	103.89	1701	71935	42.24
WELCORP	EQ	18-Jun-2021	146.75	147.10	149.25	142.20	144.00	144.55	145.13	1556038	2258.25	14759	603728	38.80
WELENT	EQ	18-Jun-2021	111.90	113.40	113.80	105.50	108.55	108.40	108.71	472151	513.26	7756	242628	51.39
WELINV	EQ	18-Jun-2021	397.20	407.55	413.00	397.00	397.00	397.40	402.46	920	3.70	133	322	35.00
WELSPUNIND	EQ	18-Jun-2021	92.55	93.45	94.20	89.05	93.15	92.80	92.09	2084781	1919.88	16464	812075	38.95
WENDT	EQ	18-Jun-2021	3727.85	3784.95	3805.05	3650.00	3675.00	3693.50	3718.00	995	36.99	481	455	45.73
WESTLIFE	EQ	18-Jun-2021	495.10	495.25	508.90	474.05	496.55	500.05	496.21	213516	1059.48	9581	110728	51.86
WFL	SM	18-Jun-2021	75.20	78.95	78.95	78.95	78.95	78.95	78.95	1600	1.26	1	1600	100.00
WHEELS	EQ	18-Jun-2021	598.75	601.40	605.85	576.85	587.70	588.25	588.10	40892	240.49	2331	20297	49.64
WHIRLPOOL	EQ	18-Jun-2021	2248.60	2250.00	2277.95	2170.10	2200.00	2199.10	2212.42	166335	3680.03	24225	79287	47.67
WILLAMAGOR	EQ	18-Jun-2021	20.85	21.60	21.65	20.50	21.15	21.00	20.97	12836	2.69	83	8395	65.40
WINDMACHIN	EQ	18-Jun-2021	40.75	41.40	41.40	36.90	36.90	37.45	37.99	374854	142.42	1092	216893	57.86
WIPL	BE	18-Jun-2021	69.25	67.90	69.95	65.85	65.85	69.45	68.05	2690	1.83	29	-	-
WIPRO	EQ	18-Jun-2021	558.70	560.00	561.95	546.05	553.30	549.80	551.95	10007116	55234.75	133048	6159866	61.55
WOCKPHARMA	EQ	18-Jun-2021	614.45	605.00	617.95	581.20	591.60	590.55	593.52	654712	3885.85	20693	271590	41.48
WONDERLA	EQ	18-Jun-2021	224.20	225.90	226.00	209.25	217.65	217.10	215.96	188990	408.14	7151	80346	42.51
WORTH	EQ	18-Jun-2021	77.00	78.95	80.00	73.55	74.40	74.35	74.92	63645	47.68	606	35983	56.54
WSI	BE	18-Jun-2021	7.60	7.25	7.30	7.25	7.25	7.25	7.25	10978	0.80	30	-	-
WSTCSTPAPR	EQ	18-Jun-2021	236.20	238.00	238.70	219.10	228.25	228.20	226.46	589858	1335.77	11524	267330	45.32
XCHANGING	EQ	18-Jun-2021	82.35	83.25	84.25	76.05	80.95	80.60	80.33	694274	557.69	8127	258833	37.28
XELPMOC	EQ	18-Jun-2021	274.30	279.90	279.90	260.25	273.00	271.35	270.64	30076	81.40	1960	17810	59.22
XPROINDIA	BE	18-Jun-2021	173.85	182.50	182.50	165.20	169.00	165.45	168.66	102719	173.24	713	-	-
YAARII	BE	18-Jun-2021	102.75	104.00	105.80	97.65	104.70	102.90	99.66	131558	131.11	1054	-	-
YESBANK	EQ	18-Jun-2021	13.75	13.80	13.90	13.45	13.85	13.75	13.65	105351801	14384.61	105098	45383317	43.08
ZEEL	EQ	18-Jun-2021	223.75	225.00	226.55	212.65	222.40	221.95	219.80	17030805	37434.40	100088	5069457	29.77
ZEEL	P2	18-Jun-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.97	41497	0.82	56	22295	53.73
ZEELEARN	EQ	18-Jun-2021	17.20	17.30	17.45	15.50	16.85	16.85	16.37	7578496	1240.46	10322	3532651	46.61
ZEEMEDIA	EQ	18-Jun-2021	10.50	10.70	11.00	10.00	10.30	10.30	10.37	10126238	1049.85	6650	3801672	37.54
ZENITHEXPO	BE	18-Jun-2021	89.55	91.90	91.90	85.10	85.10	85.10	85.23	3929	3.35	58	-	-
ZENSARTECH	EQ	18-Jun-2021	297.80	300.70	304.00	284.10	296.50	295.60	294.65	742241	2187.04	14811	366992	49.44
ZENTEC	EQ	18-Jun-2021	84.30	85.00	85.70	78.55	82.00	81.80	82.06	473701	388.70	7884	184539	38.96
ZODIACLOTH	EQ	18-Jun-2021	104.15	105.95	106.05	100.85	102.55	102.50	102.56	50975	52.28	1653	21264	41.71
ZODJRDMKJ	BE	18-Jun-2021	34.00	35.55	35.60	33.10	35.50	33.30	34.71	1982	0.69	22	-	-
ZOTA	EQ	18-Jun-2021	169.75	174.00	176.00	160.05	164.35	167.35	167.95	28716	48.23	815	18169	63.27
ZUARI	EQ	18-Jun-2021	132.70	133.05	136.90	120.00	129.90	129.90	130.25	333824	434.80	5484	121529	36.41
ZUARIGLOB	EQ	18-Jun-2021	116.25	116.10	122.00	114.00	117.50	116.00	117.80	194371	228.98	2525	119241	61.35
ZYDUSWELL	EQ	18-Jun-2021	2034.50	2050.00	2118.50	1985.30	2115.05	2084.50	2062.92	52022	1073.17	5608	30868	59.34