nse-sec-bhavdata-full-2021-06-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	23-Jun-2021	62.95	63.80	64.20	61.80	62.15	62.05	62.74	121773	76.40	2051	76978	63.21
21STCENMGM	EQ	23-Jun-2021	20.20	20.60	20.60	20.60	20.60	20.60	20.60	1405	0.29	10	1405	100.00
3IINFOTECH	BE	23-Jun-2021	10.90	10.95	11.00	10.40	10.70	10.60	10.65	18252134	1943.01	16776	-	-
3MINDIA	EQ	23-Jun-2021	25572.35	25403.05	25725.50	25336.00	25464.00	25495.55	25571.29	1329	339.84	948	596	44.85
3PLAND	EQ	23-Jun-2021	13.80	13.85	14.00	13.75	13.80	13.90	13.82	21933	3.03	89	20431	93.15
5PAISA	EQ	23-Jun-2021	421.70	425.70	426.60	416.00	418.00	416.75	419.23	19921	83.51	934	11999	60.23
63MOONS	BE	23-Jun-2021	97.95	99.90	99.90	95.00	95.95	95.50	96.41	49837	48.05	569	-	-
667GS2050	GS	23-Jun-2021	98.96	100.00	100.50	100.00	100.00	100.00	100.04	2179	2.18	20	2079	95.41
676GS2061	GS	23-Jun-2021	103.00	103.50	103.50	103.50	103.50	103.50	103.50	28	0.03	2	28	100.00
68GS2060	GS	23-Jun-2021	104.50	104.50	104.50	103.50	103.50	103.50	103.54	520	0.54	3	520	100.00
716GS2050	GS	23-Jun-2021	111.00	110.00	110.00	110.00	110.00	110.00	110.00	1591	1.75	9	1591	100.00
719GS2060	GS	23-Jun-2021	113.80	113.00	113.00	113.00	113.00	113.00	113.00	2	0.00	2	2	100.00
737GS2023	GS	23-Jun-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	100	0.11	1	100	100.00
763GS2059	GS	23-Jun-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	7	0.01	2	7	100.00
772GS2049	GS	23-Jun-2021	116.79	116.00	116.00	115.97	115.99	115.99	115.98	215	0.25	4	215	100.00
772GS2055	GS	23-Jun-2021	102.70	102.00	102.70	102.00	102.70	102.70	102.52	137	0.14	3	137	100.00
A2ZINFRA	BE	23-Jun-2021	5.85	6.10	6.10	5.85	6.10	6.10	6.06	926702	56.18	822	-	-
AAATECH	SM	23-Jun-2021	67.00	66.00	66.00	61.00	63.00	63.00	63.00	33000	20.79	11	24000	72.73
AAKASH	EQ	23-Jun-2021	187.55	190.00	195.00	185.65	190.00	191.95	190.59	48596	92.62	565	12482	25.69
AARON	BE	23-Jun-2021	74.95	76.45	78.65	75.00	78.65	78.65	77.88	7788	6.07	145	-	-
AARTIDRUGS	EQ	23-Jun-2021	716.30	718.80	721.65	710.00	711.40	711.20	714.37	214954	1535.56	11051	88245	41.05
AARTIIND	EQ	23-Jun-2021	877.10	884.00	886.60	861.60	866.00	864.40	875.95	841152	7368.09	34195	311162	36.99
AARTISURF	EQ	23-Jun-2021	1361.35	1373.00	1375.00	1356.00	1362.00	1361.85	1362.98	44197	602.40	1386	40518	91.68
AARVEEDEN	BE	23-Jun-2021	23.05	22.60	23.85	22.60	23.30	23.00	23.01	18335	4.22	49	-	-
AARVI	EQ	23-Jun-2021	68.40	68.00	69.80	67.80	69.00	68.90	68.82	22655	15.59	297	15037	66.37
AAVAS	EQ	23-Jun-2021	2548.10	2555.00	2575.05	2500.00	2514.00	2507.75	2525.25	25968	655.76	3439	12347	47.55
ABAN	BE	23-Jun-2021	48.95	49.00	49.80	47.65	48.00	48.25	48.28	69975	33.79	605	-	-
ABB	EQ	23-Jun-2021	1739.25	1752.00	1851.10	1738.25	1809.90	1806.55	1817.04	747874	13589.20	41529	306341	40.96
ABBOTINDIA	EQ	23-Jun-2021	16670.85	16669.00	16744.00	16400.00	16475.00	16427.60	16481.63	10592	1745.73	3614	6488	61.25
ABCAPITAL	EQ	23-Jun-2021	120.30	121.20	121.25	119.10	119.60	119.55	120.10	1408249	1691.25	12249	683200	48.51
ABFRL	EQ	23-Jun-2021	212.35	213.80	215.55	209.25	212.40	212.20	212.90	3274778	6972.04	35485	1129684	34.50
ABFRLPP1	E1	23-Jun-2021	177.35	181.00	181.00	176.25	178.00	177.90	178.25	18292	32.61	629	15055	82.30
ABINFRA	SM	23-Jun-2021	11.15	10.60	10.60	10.60	10.60	10.60	10.60	4000	0.42	1	4000	100.00
ABMINTLTD	EQ	23-Jun-2021	71.40	73.85	73.85	69.50	72.35	71.45	71.41	904	0.65	37	551	60.95
ABSLBANETF	EQ	23-Jun-2021	345.30	346.77	346.77	340.10	343.82	342.30	344.34	292	1.01	44	157	53.77
ABSLNN50ET	EQ	23-Jun-2021	396.75	401.00	401.00	388.09	395.90	394.88	390.77	272	1.06	27	214	78.68
ABSLRIF6RG	MF	23-Jun-2021	9.75	9.75	9.80	9.75	9.75	9.75	9.75	5133	0.50	4	5133	100.00
ACC	EQ	23-Jun-2021	2049.35	2049.70	2059.90	2025.00	2025.10	2030.55	2038.17	268921	5481.06	16107	37860	14.08
ACCELYA	EQ	23-Jun-2021	1221.90	1230.05	1241.85	1187.90	1195.10	1193.40	1212.43	117360	1422.90	5036	52438	44.68
ACCURACY	EQ	23-Jun-2021	80.50	81.50	82.30	79.90	80.50	80.15	80.81	2594	2.10	81	1462	56.36
ACE	EQ	23-Jun-2021	228.05	229.95	231.55	222.00	223.20	223.00	227.27	279707	635.70	7355	146595	52.41
ACRYSIL	EQ	23-Jun-2021	580.00	586.80	600.00	578.00	579.70	582.35	591.33	242823	1435.88	13524	75810	31.22
ADANIENT	EQ	23-Jun-2021	1541.60	1560.10	1569.95	1481.30	1499.70	1504.75	1513.21	12679703	191870.59	265370	2028193	16.00
ADANIGREEN	BE	23-Jun-2021	1167.40	1178.00	1196.20	1115.00	1169.00	1166.15	1146.87	1221164	14005.12	15736	-	-
ADANIPORTS	EQ	23-Jun-2021	742.90	749.00	757.00	715.50	718.55	718.70	730.03	31168761	227540.31	436237	4159861	13.35
ADANIPOWER	BE	23-Jun-2021	126.60	132.90	132.90	120.30	126.60	125.95	127.35	15105797	19237.79	131001	-	-
ADANITRANS	BE	23-Jun-2021	1367.25	1403.00	1409.00	1298.90	1332.00	1321.45	1338.75	343449	4597.92	16528	-	-
ADFFOODS	EQ	23-Jun-2021	955.15	957.00	969.80	930.00	938.00	935.20	945.35	24470	231.33	4337	11598	47.40
ADL	BE	23-Jun-2021	39.25	37.30	41.20	37.30	39.60	40.25	40.59	9253	3.76	108	-	-
ADORWELD	EQ	23-Jun-2021	599.65	593.15	603.75	590.20	597.70	593.00	594.66	13453	80.00	1051	9487	70.52
ADROITINFO	EQ	23-Jun-2021	11.30	11.35	11.80	10.75	11.35	11.30	11.23	29892	3.36	143	23495	78.60
ADSL	EQ	23-Jun-2021	62.45	63.85	63.90	62.30	62.90	62.75	63.05	189306	119.36	3579	101394	53.56
ADVANIHOTR	EQ	23-Jun-2021	65.85	67.20	67.90	65.25	66.00	66.55	66.57	30492	20.30	775	11266	36.95
ADVENZYMES	EQ	23-Jun-2021	419.75	424.00	425.00	410.50	411.45	411.95	414.77	201616	836.24	13379	89647	44.46
AEGISCHEM	EQ	23-Jun-2021	358.30	360.10	362.05	348.00	349.30	349.70	353.21	390531	1379.40	6325	292439	74.88
AFFLE	BE	23-Jun-2021	4596.05	4625.00	4675.00	4545.00	4600.00	4597.60	4591.30	30266	1389.60	9328	-	-
AGARIND	EQ	23-Jun-2021	307.60	313.00	318.45	310.85	314.00	313.70	314.69	40229	126.60	1130	25582	63.59
AGCNET	BE	23-Jun-2021	1237.55	1280.00	1280.00	1199.00	1225.00	1218.55	1230.04	7476	91.96	155	-	-
AGRITECH	EQ	23-Jun-2021	45.30	46.65	46.65	44.40	44.50	44.60	44.78	13946	6.24	175	8106	58.12
AGROPHOS	EQ	23-Jun-2021	14.30	14.65	14.65	14.05	14.25	14.20	14.32	196085	28.09	1069	39845	20.32
AHLADA	EQ	23-Jun-2021	168.30	168.00	176.00	167.95	173.50	171.25	172.02	95574	164.41	787	77840	81.44
AHLEAST	EQ	23-Jun-2021	176.35	180.50	180.50	177.55	177.60	177.95	179.09	4795	8.59	142	3450	71.95
AHLUCONT	EQ	23-Jun-2021	315.90	313.10	320.50	313.10	319.90	318.85	318.06	9035	28.74	786	5892	65.21
AHLWEST	EQ	23-Jun-2021	217.55	218.05	219.85	215.65	219.85	217.30	216.90	3965	8.60	174	2776	70.01
AIAENG	EQ	23-Jun-2021	2028.35	2040.00	2053.40	1991.00	2039.95	2030.00	2020.50	30135	608.88	4492	15874	52.68
AIRAN	EQ	23-Jun-2021	25.85	26.95	31.00	26.05	31.00	30.75	29.17	2338920	682.29	7836	865983	37.02
AIROLAM	SM	23-Jun-2021	33.00	33.00	33.00	33.00	33.00	33.00	33.00	3000	0.99	1	3000	100.00
AISL	SM	23-Jun-2021	45.35	44.75	44.95	42.60	42.60	42.60	44.31	28800	12.76	20	2400	8.33
AJANTPHARM	EQ	23-Jun-2021	1956.20	1960.00	1973.60	1936.00	1941.00	1939.80	1946.31	28230	549.44	4805	15575	55.17
AJMERA	EQ	23-Jun-2021	183.75	184.95	193.00	178.75	192.00	191.40	187.65	461137	865.32	15319	167785	36.39
AJOONI	BE	23-Jun-2021	54.95	57.45	57.45	54.00	54.90	54.85	54.96	46129	25.35	383	-	-
AKASH	EQ	23-Jun-2021	219.20	222.05	228.65	211.10	216.00	216.90	217.22	205413	446.20	1236	107073	52.13
AKG	EQ	23-Jun-2021	29.45	29.45	30.10	28.15	28.70	28.70	28.74	7538	2.17	109	3077	40.82
AKSHARCHEM	EQ	23-Jun-2021	353.05	357.95	368.95	354.00	355.50	356.40	361.51	46677	168.74	2353	25558	54.76
AKSHOPTFBR	BE	23-Jun-2021	7.70	8.05	8.05	8.00	8.05	8.05	8.05	429637	34.58	510	-	-
AKZOINDIA	EQ	23-Jun-2021	2287.00	2310.00	2335.50	2288.00	2329.00	2325.55	2319.75	17918	415.65	3440	9631	53.75
ALANKIT	EQ	23-Jun-2021	22.85	23.15	24.05	22.65	23.20	23.10	23.15	718483	166.31	2092	223265	31.07
ALBERTDAVD	EQ	23-Jun-2021	481.50	481.95	488.05	477.00	479.00	478.85	481.23	28264	136.02	2606	16024	56.69
ALEMBICLTD	EQ	23-Jun-2021	130.75	131.50	132.20	128.05	128.45	128.50	129.80	464984	603.53	6160	181408	39.01
ALICON	EQ	23-Jun-2021	572.90	580.00	587.45	563.30	578.95	570.55	576.54	14160	81.64	1313	8148	57.54
ALKALI	EQ	23-Jun-2021	71.60	72.00	75.50	70.65	71.90	71.25	72.89	55934	40.77	1498	31046	55.50
ALKEM	EQ	23-Jun-2021	3149.85	3143.15	3154.80	3093.10	3115.05	3109.95	3123.23	65488	2045.34	7633	17291	26.40
ALKYLAMINE	EQ	23-Jun-2021	3595.60	3614.00	3628.40	3530.00	3569.00	3551.60	3578.16	32828	1174.64	6541	14795	45.07
ALLCARGO	EQ	23-Jun-2021	148.00	151.00	152.00	145.45	149.10	148.55	149.24	1267103	1891.04	12502	465531	36.74
ALLSEC	EQ	23-Jun-2021	386.90	389.90	389.90	376.00	378.50	377.10	381.58	12592	48.05	1041	7389	58.68
ALMONDZ	EQ	23-Jun-2021	45.65	46.95	47.90	44.80	47.50	47.05	46.79	14709	6.88	340	8603	58.49
ALOKINDS	EQ	23-Jun-2021	27.60	27.85	28.40	27.45	27.75	27.70	27.86	15865555	4420.60	23669	6563525	41.37
ALPA	BE	23-Jun-2021	56.25	57.00	57.75	55.25	55.35	55.80	56.36	19405	10.94	201	-	-
ALPHAGEO	EQ	23-Jun-2021	281.40	283.00	288.25	280.00	285.00	282.50	284.17	29915	85.01	1227	15506	51.83
ALPSINDUS	BE	23-Jun-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	105953	3.87	88	-	-
AMARAJABAT	EQ	23-Jun-2021	747.05	751.95	756.00	747.25	749.60	750.00	750.94	811408	6093.19	23490	296984	36.60
AMBER	EQ	23-Jun-2021	2781.55	2910.20	2975.00	2852.55	2917.00	2910.95	2911.13	628736	18303.32	52250	226903	36.09
AMBICAAGAR	EQ	23-Jun-2021	20.40	19.70	21.35	19.55	20.20	20.15	20.63	82501	17.02	493	47348	57.39
AMBIKCO	EQ	23-Jun-2021	1153.70	1173.00	1173.00	1137.85	1147.00	1146.55	1151.96	26068	300.29	5391	9616	36.89
AMBUJACEM	EQ	23-Jun-2021	346.25	346.90	348.50	343.50	344.75	345.15	345.85	1690045	5845.00	25147	522113	30.89
AMDIND	EQ	23-Jun-2021	23.90	26.25	26.25	25.20	26.25	26.25	26.24	181688	47.67	508	170869	94.05
AMJLAND	EQ	23-Jun-2021	31.00	31.15	31.75	30.35	30.50	30.50	30.95	38342	11.87	444	22998	59.98
AMRUTANJAN	EQ	23-Jun-2021	685.90	685.30	704.80	675.00	680.25	680.40	681.38	31080	211.77	4046	15602	50.20
ANANTRAJ	BE	23-Jun-2021	58.10	58.60	59.40	57.50	58.35	58.00	58.30	92097	53.69	435	-	-
ANDHRACEMT	BE	23-Jun-2021	18.70	19.60	19.60	17.80	18.30	18.40	18.94	2858233	541.27	6467	-	-
ANDHRAPAP	EQ	23-Jun-2021	254.55	258.70	265.25	252.00	254.80	254.95	260.57	155674	405.64	4723	69704	44.78
ANDHRSUGAR	EQ	23-Jun-2021	430.25	433.90	442.00	432.15	435.40	434.85	436.33	59560	259.88	2817	20201	33.92
ANGELBRKG	EQ	23-Jun-2021	821.75	835.90	842.00	815.00	824.95	821.75	824.81	131738	1086.59	5979	47852	36.32
ANIKINDS	EQ	23-Jun-2021	19.25	19.80	20.20	18.30	20.20	20.20	19.57	351863	68.86	860	164115	46.64
ANKITMETAL	BE	23-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	29298	0.56	24	-	-
ANMOL	EQ	23-Jun-2021	151.10	154.90	155.10	141.50	146.10	146.65	148.86	30498	45.40	407	3569	11.70
ANSALAPI	BE	23-Jun-2021	8.55	8.95	8.95	8.55	8.65	8.65	8.82	480715	42.41	367	-	-
ANSALHSG	EQ	23-Jun-2021	8.55	8.75	8.75	8.40	8.55	8.50	8.56	82619	7.07	182	49617	60.06
ANUP	EQ	23-Jun-2021	862.90	860.05	909.00	858.00	892.00	889.80	888.14	68858	611.56	3741	41664	60.51
ANURAS	EQ	23-Jun-2021	732.95	739.70	751.00	728.60	746.50	743.95	738.57	233522	1724.72	19808	40204	17.22
APARINDS	EQ	23-Jun-2021	519.80	520.95	525.00	515.55	517.80	516.90	519.64	31910	165.82	1337	24185	75.79
APCL	EQ	23-Jun-2021	340.00	343.10	343.10	319.60	335.00	334.10	336.30	52346	176.04	4649	21286	40.66
APCOTEXIND	EQ	23-Jun-2021	310.55	314.00	316.00	308.00	309.45	309.20	312.18	35535	110.93	1781	20820	58.59
APEX	EQ	23-Jun-2021	268.45	270.85	287.85	268.10	277.40	277.15	280.65	1243820	3490.78	22803	309188	24.86
APLAPOLLO	EQ	23-Jun-2021	1608.65	1619.95	1623.00	1573.00	1595.50	1588.50	1594.00	592502	9444.46	7563	550364	92.89
APLLTD	EQ	23-Jun-2021	998.45	998.00	1005.00	977.55	983.00	980.10	987.30	183011	1806.87	6466	96665	52.82
APOLLO	EQ	23-Jun-2021	115.10	114.75	117.65	113.25	114.40	114.55	115.69	249119	288.22	5157	80695	32.39
APOLLOHOSP	EQ	23-Jun-2021	3258.20	3274.95	3274.95	3212.00	3238.25	3244.80	3242.67	504942	16373.61	25020	193150	38.25
APOLLOPIPE	EQ	23-Jun-2021	956.65	969.00	970.00	937.05	954.95	959.70	951.20	52805	502.28	4241	28161	53.33
APOLLOTYRE	EQ	23-Jun-2021	224.80	226.10	231.65	223.55	224.35	224.15	227.92	5642837	12861.26	39338	864264	15.32
APOLSINHOT	EQ	23-Jun-2021	806.40	822.65	822.65	792.00	797.00	798.35	802.53	675	5.42	109	458	67.85
APTECHT	EQ	23-Jun-2021	237.60	239.00	254.25	239.00	244.00	244.15	247.47	891141	2205.29	23569	221795	24.89
ARCHIDPLY	BE	23-Jun-2021	36.55	35.85	35.95	34.80	35.05	35.25	35.24	20240	7.13	283	-	-
ARCHIES	EQ	23-Jun-2021	16.95	17.00	17.10	16.25	16.50	16.55	16.70	100624	16.80	467	58275	57.91
ARENTERP	EQ	23-Jun-2021	15.75	16.20	16.25	15.00	15.00	15.20	15.44	1158	0.18	64	624	53.89
ARIES	EQ	23-Jun-2021	130.60	131.90	132.75	127.55	128.55	128.45	130.19	244303	318.06	7549	54225	22.20
ARIHANT	BE	23-Jun-2021	26.85	28.00	28.00	25.65	25.85	26.05	26.52	3704	0.98	37	-	-
ARIHANTCAP	EQ	23-Jun-2021	130.05	129.60	133.80	128.00	128.75	128.70	130.52	21363	27.88	468	13647	63.88
ARIHANTSUP	BE	23-Jun-2021	93.30	94.50	94.95	92.00	94.40	94.20	93.95	24695	23.20	309	-	-
ARMANFIN	EQ	23-Jun-2021	690.10	702.00	705.45	663.90	666.90	669.70	682.34	24503	167.19	3267	9080	37.06
AROGRANITE	EQ	23-Jun-2021	55.80	54.95	57.50	54.95	55.50	55.50	56.01	86657	48.54	1163	49483	57.10
ARROWGREEN	BE	23-Jun-2021	154.95	155.00	162.65	147.25	147.25	147.75	150.40	14830	22.30	197	-	-
ARSHIYA	EQ	23-Jun-2021	30.20	30.80	31.25	29.55	30.20	29.95	30.21	67234	20.31	369	45604	67.83
ARSSINFRA	BE	23-Jun-2021	31.35	32.30	32.35	31.35	31.65	31.85	31.70	10840	3.44	73	-	-
ARTEMISMED	BE	23-Jun-2021	299.45	299.50	305.00	293.70	301.20	297.35	298.42	5315	15.86	73	-	-
ARVEE	BE	23-Jun-2021	115.05	120.75	120.75	109.35	113.00	115.95	114.78	2498	2.87	88	-	-
ARVIND	EQ	23-Jun-2021	81.30	81.95	83.00	80.00	80.75	80.60	81.33	838437	681.91	6041	394229	47.02
ARVINDFASN	EQ	23-Jun-2021	135.75	136.05	142.00	135.15	138.15	138.25	139.08	897123	1247.72	10931	509144	56.75
ARVSMART	EQ	23-Jun-2021	107.20	109.00	109.20	106.05	106.20	106.65	107.67	35496	38.22	1008	19193	54.07
ASAHIINDIA	EQ	23-Jun-2021	326.00	329.00	330.40	318.00	322.45	320.80	321.98	90006	289.80	5059	49158	54.62
ASAHISONG	EQ	23-Jun-2021	338.75	343.00	346.00	335.40	339.45	338.35	339.96	15320	52.08	1020	6975	45.53
ASAL	EQ	23-Jun-2021	59.35	62.30	62.30	62.30	62.30	62.30	62.30	7402	4.61	58	7402	100.00
ASALCBR	EQ	23-Jun-2021	495.30	499.90	502.65	485.00	490.25	489.65	494.87	86065	425.91	4175	33006	38.35
ASHAPURMIN	BE	23-Jun-2021	164.15	161.00	164.00	155.95	155.95	155.95	157.70	132305	208.65	781	-	-
ASHIANA	EQ	23-Jun-2021	138.30	138.30	140.80	137.65	138.75	138.10	138.90	33753	46.88	957	22235	65.88
ASHIMASYN	BE	23-Jun-2021	19.80	20.20	20.20	19.50	19.60	19.65	19.58	18604	3.64	57	-	-
ASHOKA	EQ	23-Jun-2021	97.60	99.80	104.00	99.20	101.80	101.65	102.03	6619664	6754.14	32909	2179011	32.92
ASHOKLEY	EQ	23-Jun-2021	118.45	119.85	120.20	117.85	119.35	119.10	119.19	10468704	12477.17	49610	2398695	22.91
ASIANHOTNR	EQ	23-Jun-2021	92.90	93.00	94.35	89.50	90.10	90.80	92.26	15498	14.30	371	7982	51.50
ASIANPAINT	EQ	23-Jun-2021	3010.80	3030.00	3030.00	2983.50	2995.00	2987.35	3000.87	1009007	30278.96	59721	377198	37.38
ASIANTILES	EQ	23-Jun-2021	178.15	178.50	180.90	175.00	175.20	175.25	176.84	464745	821.84	7520	250078	53.81
ASPINWALL	EQ	23-Jun-2021	205.15	209.95	209.95	197.50	197.50	198.50	202.01	10220	20.65	301	5663	55.41
ASTEC	EQ	23-Jun-2021	1338.15	1359.95	1384.40	1341.00	1352.00	1352.95	1363.80	46019	627.61	4493	16523	35.90
ASTERDM	EQ	23-Jun-2021	158.00	154.75	154.80	151.05	153.70	153.35	152.97	1445978	2211.88	16167	582613	40.29
ASTRAL	EQ	23-Jun-2021	1995.55	2005.15	2005.15	1975.35	1980.00	1979.35	1990.01	215505	4288.56	27143	126803	58.84
ASTRAMICRO	EQ	23-Jun-2021	173.80	175.30	178.50	170.75	171.55	171.60	173.77	731784	1271.62	9821	241745	33.04
ASTRAZEN	EQ	23-Jun-2021	3692.75	3701.00	3713.85	3652.00	3677.00	3667.10	3686.32	13755	507.05	2690	5958	43.32
ASTRON	EQ	23-Jun-2021	58.85	59.00	62.30	55.60	57.95	57.40	59.46	1771384	1053.34	13086	655597	37.01
ATFL	EQ	23-Jun-2021	951.80	956.60	975.00	948.90	968.90	959.15	961.06	9057	87.04	1234	4258	47.01
ATGL	BE	23-Jun-2021	1387.40	1399.00	1416.00	1318.05	1318.05	1318.05	1333.43	579237	7723.71	28343	-	-
ATLANTA	BE	23-Jun-2021	13.80	14.10	14.35	13.15	14.20	14.00	13.97	97836	13.67	273	-	-
ATUL	EQ	23-Jun-2021	8855.30	8925.00	8925.00	8762.00	8800.00	8790.40	8810.23	88188	7769.57	6214	78842	89.40
ATULAUTO	EQ	23-Jun-2021	190.85	193.45	193.45	188.20	189.30	188.95	189.87	94978	180.33	3583	52001	54.75
AUBANK	EQ	23-Jun-2021	1030.25	1033.15	1047.15	1014.50	1018.20	1017.15	1029.39	610559	6285.06	22338	168279	27.56
AURDIS	SM	23-Jun-2021	45.45	47.70	47.70	44.70	45.00	45.00	46.77	18000	8.42	9	18000	100.00
AURIONPRO	EQ	23-Jun-2021	146.05	147.20	149.45	144.00	145.00	145.10	146.50	49961	73.19	1636	27633	55.31
AUROPHARMA	EQ	23-Jun-2021	952.60	953.20	957.00	940.25	941.55	944.40	947.70	1375688	13037.35	29963	620891	45.13
AUSOMENT	EQ	23-Jun-2021	87.65	87.00	89.35	86.45	87.00	87.15	87.83	20668	18.15	475	11670	56.46
AUTOAXLES	EQ	23-Jun-2021	1306.70	1319.00	1332.00	1288.25	1330.00	1312.35	1306.06	6682	87.27	1757	3978	59.53
AUTOIND	BE	23-Jun-2021	45.30	45.30	47.00	44.50	46.50	46.20	45.99	13182	6.06	176	-	-
AVADHSUGAR	EQ	23-Jun-2021	341.35	341.35	392.60	340.50	357.00	356.30	357.11	387894	1385.20	11147	92779	23.92
AVANTIFEED	EQ	23-Jun-2021	560.40	554.75	576.00	548.00	559.95	560.05	561.36	1314077	7376.69	37682	377784	28.75
AVG	SM	23-Jun-2021	62.00	65.05	65.10	65.05	65.10	65.10	65.08	2400	1.56	2	2400	100.00
AVROIND	SM	23-Jun-2021	37.10	36.00	36.00	36.00	36.00	36.00	36.00	2000	0.72	1	2000	100.00
AVTNPL	EQ	23-Jun-2021	65.60	65.60	66.70	65.35	66.30	65.85	66.03	93175	61.52	1713	51874	55.67
AWHCL	EQ	23-Jun-2021	327.85	331.45	339.70	325.40	336.95	335.45	335.22	141545	474.49	6594	80596	56.94
AXISBANK	EQ	23-Jun-2021	739.35	743.20	743.75	730.80	732.40	732.35	737.86	6154147	45409.23	79735	3333586	54.17
AXISBNKETF	EQ	23-Jun-2021	346.19	348.40	348.40	344.40	344.40	344.58	345.05	955	3.30	33	798	83.56
AXISBPSETF	EQ	23-Jun-2021	10.14	10.15	10.15	10.13	10.15	10.13	10.14	1742	0.18	76	1281	73.54
AXISCADES	BE	23-Jun-2021	84.90	86.60	86.95	80.70	82.95	81.60	82.75	85146	70.46	629	-	-
AXISGOLD	EQ	23-Jun-2021	40.86	41.25	41.25	40.80	40.98	40.88	40.89	95694	39.13	4081	79668	83.25
AXISHCETF	EQ	23-Jun-2021	86.76	86.72	87.49	85.51	85.98	85.70	86.03	17570	15.12	376	11436	65.09
AXISNIFTY	EQ	23-Jun-2021	163.74	165.00	165.38	163.20	163.20	163.28	164.22	4193	6.89	134	2509	59.84
AXISTECETF	EQ	23-Jun-2021	276.34	277.90	277.90	275.55	277.00	275.61	276.23	697	1.93	24	435	62.41
AYMSYNTEX	EQ	23-Jun-2021	74.80	72.50	75.75	72.50	75.00	75.05	74.73	58651	43.83	493	48579	82.83
BAFNAPH	EQ	23-Jun-2021	140.30	143.60	143.95	140.05	140.60	140.90	141.95	4167	5.91	199	2715	65.15
BAGFILMS	BE	23-Jun-2021	3.35	3.35	3.50	3.35	3.50	3.50	3.49	245663	8.57	156	-	-
BAJAJ-AUTO	EQ	23-Jun-2021	4221.60	4230.00	4259.65	4191.25	4204.00	4198.60	4232.53	418053	17694.22	30182	184138	44.05
BAJAJCON	EQ	23-Jun-2021	292.65	295.00	295.95	290.10	291.55	290.85	292.28	381775	1115.84	8685	114736	30.05
BAJAJELEC	EQ	23-Jun-2021	1021.00	1038.00	1045.00	1021.00	1042.00	1040.35	1037.79	122559	1271.91	7256	55601	45.37
BAJAJFINSV	EQ	23-Jun-2021	12131.65	12225.00	12400.00	12080.00	12287.85	12282.25	12268.47	378555	46442.91	45449	70512	18.63
BAJAJHIND	EQ	23-Jun-2021	16.15	16.40	16.50	15.65	16.15	16.05	16.09	10906677	1754.61	18028	6248462	57.29
BAJAJHLDNG	EQ	23-Jun-2021	3545.05	3546.75	3694.95	3546.75	3600.30	3600.40	3638.08	116052	4222.07	14402	24964	21.51
BAJFINANCE	EQ	23-Jun-2021	6016.80	6051.00	6115.00	6001.00	6014.35	6015.60	6061.29	1238215	75051.76	90459	167325	13.51
BALAJITELE	EQ	23-Jun-2021	65.35	66.00	67.90	65.25	66.65	66.45	66.65	727820	485.06	6484	209405	28.77
BALAMINES	EQ	23-Jun-2021	2585.80	2599.90	2630.00	2541.50	2580.00	2578.05	2595.60	49447	1283.44	6068	24408	49.36
BALAXI	EQ	23-Jun-2021	591.25	599.10	599.15	582.85	589.45	586.85	588.46	5016	29.52	217	4399	87.70
BALKRISHNA	BE	23-Jun-2021	20.65	20.65	20.65	19.65	19.65	19.65	19.79	3610	0.71	12	-	-
BALKRISIND	EQ	23-Jun-2021	2206.85	2212.50	2220.45	2187.20	2196.70	2195.90	2201.50	735128	16183.81	37190	370640	50.42
BALLARPUR	BZ	23-Jun-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1231600	22.78	126	-	-
BALMLAWRIE	EQ	23-Jun-2021	140.45	144.00	146.45	141.45	144.05	143.30	144.64	1537945	2224.55	15194	542741	35.29
BALPHARMA	BE	23-Jun-2021	99.30	100.00	100.00	97.00	97.15	97.60	98.36	14261	14.03	240	-	-
BALRAMCHIN	EQ	23-Jun-2021	330.65	333.00	333.30	325.10	326.50	326.90	328.68	664081	2182.71	14235	343040	51.66
BANARBEADS	EQ	23-Jun-2021	56.05	56.40	56.40	55.20	55.75	55.50	55.62	4776	2.66	63	2038	42.67
BANARISUG	EQ	23-Jun-2021	1781.80	1794.00	1794.00	1721.00	1725.00	1728.30	1748.16	1589	27.78	564	858	54.00
BANCOINDIA	EQ	23-Jun-2021	187.35	188.25	190.55	183.25	186.50	185.85	186.60	295678	551.74	14021	110329	37.31
BANDHANBNK	EQ	23-Jun-2021	342.15	342.65	344.55	331.85	333.00	333.15	337.28	4998318	16858.15	48090	1744489	34.90
BANG	EQ	23-Jun-2021	34.50	34.95	35.90	33.45	33.85	33.60	34.46	28299	9.75	342	14207	50.20
BANKA	EQ	23-Jun-2021	69.35	69.05	70.75	68.15	69.70	69.20	69.48	17516	12.17	265	14006	79.96
BANKBARODA	EQ	23-Jun-2021	81.85	82.55	83.65	81.25	82.30	82.30	82.63	48368946	39967.89	88106	9718007	20.09
BANKBEES	EQ	23-Jun-2021	349.04	353.35	353.35	347.40	348.30	347.84	349.03	345042	1204.31	4864	122380	35.47
BANKINDIA	EQ	23-Jun-2021	78.75	79.45	79.45	78.10	78.40	78.30	78.73	3209585	2526.76	13282	779516	24.29
BANSWRAS	BE	23-Jun-2021	174.90	175.00	180.00	166.55	167.10	167.10	177.20	19366	34.32	119	-	-
BARBEQUE	EQ	23-Jun-2021	914.50	919.10	924.00	879.90	881.00	882.70	895.08	122861	1099.71	8223	51218	41.69
BARTRONICS	BZ	23-Jun-2021	4.00	4.10	4.15	3.95	4.10	3.95	4.02	19185	0.77	59	-	-
BASF	EQ	23-Jun-2021	2609.15	2611.00	2644.65	2580.00	2605.00	2597.15	2605.91	22865	595.84	3917	7496	32.78
BASML	BE	23-Jun-2021	76.75	77.00	78.50	75.00	76.15	75.45	76.15	39343	29.96	291	-	-
BATAINDIA	EQ	23-Jun-2021	1667.15	1667.15	1675.90	1651.35	1661.00	1661.95	1663.79	223164	3712.99	11095	31062	13.92
BAYERCROP	EQ	23-Jun-2021	5555.85	5570.00	5594.80	5510.00	5555.00	5550.75	5553.51	14064	781.05	2980	8636	61.41
BBL	EQ	23-Jun-2021	1245.70	1260.00	1260.65	1231.55	1249.00	1241.85	1245.20	8505	105.90	1579	3639	42.79
BBTC	EQ	23-Jun-2021	1313.60	1320.00	1326.25	1300.40	1308.00	1303.65	1312.14	50317	660.23	4081	22693	45.10
BCG	EQ	23-Jun-2021	16.80	17.60	17.60	17.60	17.60	17.60	17.60	448023	78.85	479	448023	100.00
BCLIND	EQ	23-Jun-2021	225.15	223.70	232.60	223.70	227.75	227.45	228.53	184942	422.65	7593	93843	50.74
BCONCEPTS	SM	23-Jun-2021	26.15	27.45	27.45	25.00	27.45	27.45	27.28	42000	11.46	9	39000	92.86
BCP	BE	23-Jun-2021	4.00	4.00	4.10	3.90	3.90	3.95	3.99	1200194	47.84	639	-	-
BDL	EQ	23-Jun-2021	349.45	350.20	362.80	345.35	356.90	356.15	357.56	658948	2356.12	21732	113665	17.25
BEARDSELL	BE	23-Jun-2021	14.15	13.55	14.15	13.45	13.85	13.80	13.76	6948	0.96	47	-	-
BECTORFOOD	EQ	23-Jun-2021	407.75	409.50	411.00	403.80	407.50	405.90	406.98	158398	644.64	7280	59906	37.82
BEDMUTHA	BE	23-Jun-2021	35.30	34.15	36.20	34.00	34.85	34.85	34.73	8411	2.92	73	-	-
BEL	EQ	23-Jun-2021	151.40	155.10	170.00	152.50	167.50	168.50	163.53	121297926	198354.55	469590	19579511	16.14
BEML	EQ	23-Jun-2021	1349.45	1356.00	1397.25	1338.05	1345.00	1341.90	1363.74	630630	8600.16	28090	131216	20.81
BEPL	EQ	23-Jun-2021	178.60	179.80	182.35	176.50	176.50	177.50	179.16	791576	1418.19	11110	221378	27.97
BERGEPAINT	EQ	23-Jun-2021	808.40	814.00	817.85	803.75	807.95	806.10	809.24	484591	3921.53	17169	108740	22.44
BESTAGRO	EQ	23-Jun-2021	316.95	312.50	321.95	312.50	317.45	317.75	317.97	25484	81.03	460	5298	20.79
BETA	SM	23-Jun-2021	309.00	294.10	300.00	294.10	300.00	300.00	298.02	2400	7.15	3	1600	66.67
BFINVEST	EQ	23-Jun-2021	390.00	390.10	415.40	378.35	405.00	407.50	400.04	536571	2146.48	17276	93606	17.45
BFUTILITIE	EQ	23-Jun-2021	486.80	490.70	525.00	472.50	519.00	516.90	501.82	2675715	13427.16	67560	513682	19.20
BGRENERGY	EQ	23-Jun-2021	72.55	74.05	74.80	71.70	72.15	72.20	73.29	380150	278.59	4184	205920	54.17
BHAGERIA	EQ	23-Jun-2021	258.90	260.80	262.55	250.00	253.65	252.70	257.32	84203	216.67	3129	39965	47.46
BHAGYANGR	EQ	23-Jun-2021	49.20	50.00	51.40	49.30	50.25	50.00	50.04	81750	40.91	510	33625	41.13
BHAGYAPROP	EQ	23-Jun-2021	27.30	27.85	28.25	27.50	27.85	27.95	27.93	13272	3.71	60	11752	88.55
BHANDARI	EQ	23-Jun-2021	4.05	4.20	4.25	3.85	3.90	3.85	3.97	2810766	111.71	2334	1718211	61.13
BHARATFORG	EQ	23-Jun-2021	741.20	746.50	751.50	729.50	729.50	730.85	739.89	2024549	14979.42	35126	680987	33.64
BHARATGEAR	EQ	23-Jun-2021	102.40	102.40	107.00	100.50	105.00	104.85	103.20	34096	35.19	1120	19319	56.66
BHARATRAS	EQ	23-Jun-2021	12862.50	12820.10	12945.00	12600.05	12630.00	12627.70	12745.11	2603	331.76	1278	1036	39.80
BHARATWIRE	EQ	23-Jun-2021	61.00	61.25	63.00	59.50	61.20	62.00	61.34	50229	30.81	506	31989	63.69
BHARTIARTL	EQ	23-Jun-2021	536.40	538.00	539.20	532.70	533.90	534.05	536.06	4679563	25085.27	63718	1894079	40.48
BHEL	EQ	23-Jun-2021	66.75	67.25	67.95	65.80	66.05	66.05	66.87	56573877	37833.06	92145	8165326	14.43
BIGBLOC	EQ	23-Jun-2021	96.70	97.90	98.80	95.05	96.00	95.30	96.47	2063	1.99	85	922	44.69
BIL	BE	23-Jun-2021	242.80	243.20	254.90	243.20	254.00	253.50	250.51	16750	41.96	195	-	-
BINDALAGRO	EQ	23-Jun-2021	27.65	27.60	28.60	27.30	27.40	27.60	27.93	395430	110.45	3100	167790	42.43
BIOCON	EQ	23-Jun-2021	401.35	402.90	404.95	396.60	397.00	397.55	399.18	1824603	7283.39	21994	662303	36.30
BIOFILCHEM	EQ	23-Jun-2021	68.75	69.00	69.35	65.00	67.15	67.55	68.34	35440	24.22	808	26223	73.99
BIRET	RR	23-Jun-2021	269.39	270.00	270.55	267.60	268.89	268.86	269.51	110200	297.00	172	104400	94.74
BIRLACABLE	EQ	23-Jun-2021	112.90	115.95	119.55	111.30	114.05	113.80	114.43	753092	861.77	12448	258280	34.30
BIRLACORPN	EQ	23-Jun-2021	1174.60	1180.80	1198.00	1168.95	1189.85	1182.25	1182.72	159224	1883.17	5865	138832	87.19
BIRLAMONEY	EQ	23-Jun-2021	57.50	57.50	57.90	55.60	56.25	55.85	56.36	620194	349.57	7729	144553	23.31
BIRLATYRE	EQ	23-Jun-2021	29.75	29.80	30.40	29.10	29.30	29.40	29.88	931001	278.18	3721	603357	64.81
BLBLIMITED	EQ	23-Jun-2021	9.70	10.15	10.15	9.40	10.15	9.90	9.81	436150	42.79	1061	295181	67.68
BLISSGVS	EQ	23-Jun-2021	109.60	110.40	111.50	108.75	109.90	109.95	110.14	215103	236.91	3862	79769	37.08
BLKASHYAP	EQ	23-Jun-2021	29.25	29.10	29.25	27.80	27.80	27.80	27.95	710323	198.56	682	577794	81.34
BLS	EQ	23-Jun-2021	133.10	133.30	134.95	127.10	129.00	128.20	130.77	376994	492.98	5789	213678	56.68
BLUECOAST	BE	23-Jun-2021	5.00	4.95	4.95	4.95	4.95	4.95	4.95	50	0.00	1	-	-
BLUEDART	EQ	23-Jun-2021	5835.30	5868.00	5886.95	5776.05	5801.15	5806.85	5816.45	24749	1439.51	4885	14503	58.60
BLUESTARCO	EQ	23-Jun-2021	816.55	815.00	818.00	808.30	815.00	815.10	812.94	51118	415.56	6812	31459	61.54
BODALCHEM	EQ	23-Jun-2021	108.30	109.15	109.40	106.00	107.20	106.55	107.85	676805	729.91	10828	303599	44.86
BOHRA	SM	23-Jun-2021	4.10	4.10	4.10	4.10	4.10	4.10	4.10	2000	0.08	1	2000	100.00
BOMDYEING	EQ	23-Jun-2021	92.10	92.55	92.90	88.75	88.80	89.35	90.80	3578948	3249.55	16359	1176276	32.87
BOROLTD	EQ	23-Jun-2021	220.40	223.95	223.95	216.00	220.00	218.40	219.61	110945	243.64	2799	54607	49.22
BORORENEW	BE	23-Jun-2021	266.40	269.45	269.45	261.55	263.45	263.45	264.25	108887	287.73	2233	-	-
BOSCHLTD	EQ	23-Jun-2021	15128.60	15220.00	15267.40	15011.40	15076.00	15064.55	15090.45	43267	6529.18	10018	26042	60.19
BPCL	EQ	23-Jun-2021	473.65	474.00	475.00	469.15	469.90	469.60	471.44	2463779	11615.34	30778	1326655	53.85
BPL	EQ	23-Jun-2021	34.75	35.30	35.30	34.00	34.30	34.30	34.61	109888	38.03	1345	71893	65.42
BRFL	EQ	23-Jun-2021	12.75	13.00	13.40	11.50	11.50	11.50	12.12	7481810	907.01	8580	4349395	58.13
BRIGADE	EQ	23-Jun-2021	287.10	286.30	294.85	280.55	290.20	290.85	287.57	342733	985.59	10107	149897	43.74
BRIGHT	SM	23-Jun-2021	9.55	9.20	9.55	9.10	9.10	9.10	9.18	96000	8.81	31	72000	75.00
BRITANNIA	EQ	23-Jun-2021	3650.90	3652.00	3684.30	3631.00	3661.95	3659.30	3666.56	378997	13896.14	43869	204753	54.02
BRITANNIA	N2	23-Jun-2021	32.73	32.93	32.93	32.70	32.80	32.79	32.77	3106	1.02	52	2259	72.73
BRNL	EQ	23-Jun-2021	34.25	34.65	34.85	33.85	33.90	34.00	34.36	121119	41.62	1456	83329	68.80
BROOKS	EQ	23-Jun-2021	94.00	95.30	95.30	89.30	89.40	89.55	90.88	51660	46.95	888	35539	68.79
BSE	EQ	23-Jun-2021	893.15	899.00	904.15	884.40	891.90	889.35	896.52	217102	1946.37	10118	79126	36.45
BSHSL	EQ	23-Jun-2021	197.05	206.65	206.90	198.00	206.90	206.90	204.07	4368	8.91	169	3706	84.84
BSL	EQ	23-Jun-2021	55.25	56.00	56.70	55.25	55.80	55.65	56.02	19552	10.95	455	12041	61.58
BSLGOLDETF	EQ	23-Jun-2021	4300.80	4344.00	4344.00	4301.00	4319.00	4307.20	4310.84	80	3.45	37	57	71.25
BSLNIFTY	EQ	23-Jun-2021	173.99	175.99	175.99	173.47	173.60	173.58	174.06	250	0.44	29	165	66.00
BSOFT	EQ	23-Jun-2021	385.65	387.90	393.70	383.55	388.00	387.80	389.67	2315832	9024.09	26570	1377376	59.48
BURGERKING	EQ	23-Jun-2021	156.65	157.65	158.50	155.00	155.50	155.35	156.49	777548	1216.79	9928	344286	44.28
BUTTERFLY	BE	23-Jun-2021	690.00	698.00	708.00	680.05	686.50	688.80	689.44	12947	89.26	548	-	-
BVCL	BE	23-Jun-2021	24.55	25.55	25.55	23.55	24.50	25.10	24.78	18445	4.57	97	-	-
BYKE	BE	23-Jun-2021	29.30	29.70	30.40	29.00	29.75	29.45	29.89	29657	8.86	176	-	-
CADILAHC	EQ	23-Jun-2021	630.05	632.70	633.20	621.40	623.00	623.55	626.75	3043828	19077.13	38277	1072325	35.23
CALSOFT	BE	23-Jun-2021	15.75	15.00	15.00	15.00	15.00	15.00	15.00	2005	0.30	7	-	-
CAMLINFINE	EQ	23-Jun-2021	170.30	171.05	174.50	168.30	169.55	168.85	170.91	381758	652.48	8115	185287	48.54
CAMS	EQ	23-Jun-2021	2753.90	2774.00	2799.00	2740.00	2787.90	2788.35	2777.66	86714	2408.62	11786	37474	43.22
CANBK	EQ	23-Jun-2021	151.75	152.75	154.20	150.90	151.90	151.95	152.83	11703214	17885.84	44539	2724827	23.28
CANDC	BZ	23-Jun-2021	4.55	4.75	4.75	4.75	4.75	4.75	4.75	25740	1.22	21	-	-
CANFINHOME	EQ	23-Jun-2021	524.40	527.05	527.05	511.60	516.50	514.95	520.03	288604	1500.82	14239	162157	56.19
CANTABIL	EQ	23-Jun-2021	391.95	395.50	454.00	387.25	443.90	445.30	426.87	715142	3052.70	23865	201015	28.11
CAPACITE	EQ	23-Jun-2021	197.40	198.95	203.95	196.85	196.85	197.10	200.43	220445	441.84	5289	108252	49.11
CAPLIPOINT	EQ	23-Jun-2021	663.45	667.00	674.50	656.40	670.00	667.30	666.50	178014	1186.47	9182	53113	29.84
CAPTRUST	EQ	23-Jun-2021	101.05	107.00	108.90	96.05	99.55	99.80	102.46	73658	75.47	1181	33895	46.02
CARBORUNIV	EQ	23-Jun-2021	588.50	591.90	593.85	583.15	590.00	585.45	586.86	166572	977.55	3356	128912	77.39
CAREERP	EQ	23-Jun-2021	150.60	151.80	165.60	148.50	158.60	159.25	160.06	672443	1076.29	11839	283576	42.17
CARERATING	EQ	23-Jun-2021	734.05	736.00	739.90	716.00	723.25	722.15	724.03	423168	3063.84	18421	222649	52.61
CASTROLIND	EQ	23-Jun-2021	147.00	147.75	147.75	145.50	146.10	145.75	146.39	750920	1099.29	12789	378675	50.43
CCCL	BE	23-Jun-2021	0.55	0.60	0.60	0.55	0.60	0.60	0.60	177825	1.07	228	-	-
CCHHL	BE	23-Jun-2021	6.85	6.90	6.90	6.65	6.85	6.75	6.79	110198	7.48	166	-	-
CCL	EQ	23-Jun-2021	345.10	346.95	346.95	338.55	342.40	341.90	342.32	289343	990.49	9845	137079	47.38
CDSL	EQ	23-Jun-2021	967.45	979.70	983.65	968.00	974.50	972.95	973.97	393617	3833.72	22359	207705	52.77
CEATLTD	EQ	23-Jun-2021	1350.40	1354.80	1365.00	1347.00	1354.00	1356.15	1356.19	104452	1416.57	5990	31802	30.45
CEBBCO	EQ	23-Jun-2021	32.90	34.50	34.50	31.65	34.20	34.30	34.01	1944031	661.22	5628	1177478	60.57
CELEBRITY	EQ	23-Jun-2021	7.90	8.10	8.25	7.65	8.25	8.25	8.20	113082	9.27	214	96769	85.57
CENTENKA	EQ	23-Jun-2021	397.50	398.50	400.00	392.40	394.00	394.05	395.86	61786	244.59	2733	40572	65.67
CENTEXT	EQ	23-Jun-2021	9.95	10.25	10.25	9.65	9.80	9.75	9.87	566374	55.90	1208	398631	70.38
CENTRALBK	EQ	23-Jun-2021	25.20	25.45	25.45	23.55	24.05	23.95	24.23	25304740	6130.55	46879	9045690	35.75
CENTRUM	EQ	23-Jun-2021	47.60	47.90	48.45	42.75	43.90	43.55	45.15	7911687	3572.32	24959	3686368	46.59
CENTUM	EQ	23-Jun-2021	397.60	398.65	398.65	393.00	393.50	393.90	395.16	7749	30.62	316	6499	83.87
CENTURYPLY	EQ	23-Jun-2021	410.05	420.80	420.80	405.00	406.00	408.50	413.60	337226	1394.77	6302	278894	82.70
CENTURYTEX	EQ	23-Jun-2021	592.80	594.00	619.20	593.60	606.95	603.25	608.42	1490998	9071.56	29056	184993	12.41
CERA	EQ	23-Jun-2021	4230.80	4280.00	4319.80	4240.00	4290.00	4292.85	4295.97	50830	2183.64	3026	43907	86.38
CEREBRAINT	EQ	23-Jun-2021	63.00	64.05	64.05	61.40	62.55	62.30	62.89	430625	270.81	4303	201266	46.74
CESC	EQ	23-Jun-2021	775.80	778.00	780.95	764.00	765.00	765.00	771.71	347993	2685.49	18287	180283	51.81
CGCL	EQ	23-Jun-2021	530.45	534.80	578.40	526.15	527.15	530.30	555.47	279584	1553.00	14803	66473	23.78
CGPOWER	BE	23-Jun-2021	79.85	80.90	80.90	78.60	79.30	79.00	79.06	751718	594.31	4350	-	-
CHALET	EQ	23-Jun-2021	181.10	182.65	183.50	179.00	180.35	179.80	180.84	92834	167.88	3252	48148	51.86
CHAMBLFERT	EQ	23-Jun-2021	307.20	308.15	308.90	298.00	300.65	300.05	302.95	890665	2698.24	15372	298295	33.49
CHEMBOND	EQ	23-Jun-2021	201.60	202.80	203.95	197.00	200.00	200.65	200.34	47269	94.70	1544	26301	55.64
CHEMCON	EQ	23-Jun-2021	471.00	473.40	473.95	462.10	463.50	463.90	467.53	74726	349.36	3499	34731	46.48
CHEMFAB	EQ	23-Jun-2021	147.00	148.95	152.35	146.60	147.05	148.30	149.65	16452	24.62	656	5276	32.07
CHENNPETRO	EQ	23-Jun-2021	141.40	142.50	149.00	141.10	147.00	147.00	145.25	2506093	3640.00	25311	818439	32.66
CHOLAFIN	EQ	23-Jun-2021	541.85	543.00	547.30	535.00	535.40	536.20	539.12	1729953	9326.59	42315	634894	36.70
CHOLAHLDNG	EQ	23-Jun-2021	670.60	676.00	676.00	640.55	645.00	647.85	658.72	30484	200.80	2460	14572	47.80
CIGNITITEC	EQ	23-Jun-2021	554.40	557.50	572.80	537.05	554.90	553.00	559.14	436012	2437.90	14450	172709	39.61
CINELINE	EQ	23-Jun-2021	50.25	50.85	52.75	50.30	51.50	51.25	51.57	213355	110.03	1962	108388	50.80
CINEVISTA	BE	23-Jun-2021	12.95	13.45	13.45	12.40	13.00	12.95	12.77	36881	4.71	78	-	-
CIPLA	EQ	23-Jun-2021	955.85	956.00	966.00	954.20	959.00	957.75	959.50	1807471	17342.72	46433	684265	37.86
CLEDUCATE	EQ	23-Jun-2021	114.75	119.00	120.40	116.05	119.00	119.05	118.63	37381	44.34	691	22815	61.03
CLNINDIA	EQ	23-Jun-2021	543.20	548.60	552.80	536.95	544.00	540.90	543.17	71137	386.39	3028	45222	63.57
CLSEL	EQ	23-Jun-2021	126.35	126.00	127.70	125.00	125.85	125.60	125.98	48403	60.98	697	31041	64.13
CMICABLES	EQ	23-Jun-2021	48.45	48.95	53.25	48.95	53.25	53.25	52.38	320189	167.73	1709	182054	56.86
COALINDIA	EQ	23-Jun-2021	148.70	149.85	150.60	148.15	148.40	148.45	149.41	7983220	11927.97	55211	2336868	29.27
COCHINSHIP	EQ	23-Jun-2021	409.75	411.10	416.20	408.00	409.00	408.90	411.86	306189	1261.08	7689	93769	30.62
COFFEEDAY	EQ	23-Jun-2021	38.40	38.40	40.65	38.00	38.95	38.95	39.39	2335780	920.05	6555	1182528	50.63
COFORGE	EQ	23-Jun-2021	3978.65	3996.45	4028.70	3920.00	3936.00	3935.85	3983.91	297161	11838.62	22459	57799	19.45
COLPAL	EQ	23-Jun-2021	1689.35	1699.35	1700.40	1682.90	1690.00	1686.35	1688.80	191960	3241.81	15640	97876	50.99
COMPINFO	EQ	23-Jun-2021	30.25	30.45	30.85	28.50	28.90	28.95	29.21	1306800	381.71	5940	692556	53.00
COMPUSOFT	BE	23-Jun-2021	14.90	14.90	15.20	14.20	14.50	14.35	14.59	110199	16.08	521	-	-
CONCOR	EQ	23-Jun-2021	703.40	708.95	716.50	696.50	697.15	698.15	707.46	3045052	21542.48	59024	860326	28.25
CONFIPET	EQ	23-Jun-2021	60.45	61.00	61.40	59.80	59.95	60.05	60.47	477365	288.65	3665	293522	61.49
CONSOFINVT	EQ	23-Jun-2021	95.00	95.10	97.85	95.00	96.90	96.10	96.50	10871	10.49	157	8636	79.44
CONTI	SM	23-Jun-2021	7.30	7.40	7.40	7.40	7.40	7.40	7.40	3333	0.25	1	3333	100.00
CONTROLPR	EQ	23-Jun-2021	362.00	368.00	370.00	358.05	359.90	359.65	364.82	14892	54.33	887	9371	62.93
CORALFINAC	EQ	23-Jun-2021	40.35	40.90	45.00	40.60	42.50	42.50	42.87	1039926	445.84	7104	574505	55.24
CORDSCABLE	EQ	23-Jun-2021	62.85	65.25	67.80	63.00	64.30	65.00	65.51	1248653	818.01	12110	578365	46.32
COROMANDEL	EQ	23-Jun-2021	917.55	922.80	924.95	881.00	891.00	890.65	900.80	364072	3279.57	15801	167047	45.88
COSMOFILMS	EQ	23-Jun-2021	860.10	865.95	895.00	860.90	869.95	868.20	877.46	93682	822.02	5334	47338	50.53
COUNCODOS	BE	23-Jun-2021	3.00	2.85	3.15	2.85	3.15	3.15	3.04	367468	11.16	470	-	-
COX&KINGS	BZ	23-Jun-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	193952	5.04	72	-	-
CPSEETF	EQ	23-Jun-2021	26.12	26.45	26.45	26.07	26.27	26.29	26.30	3480699	915.27	9704	3041410	87.38
CRAFTSMAN	EQ	23-Jun-2021	1740.45	1741.00	1800.00	1729.35	1787.10	1789.80	1772.65	38530	683.00	5316	17005	44.13
CREATIVE	EQ	23-Jun-2021	117.55	134.70	141.05	127.05	141.05	141.05	137.55	1679773	2310.52	16925	631990	37.62
CREDITACC	EQ	23-Jun-2021	730.30	736.80	738.40	725.25	738.40	730.90	731.39	37966	277.68	5458	17116	45.08
CREST	EQ	23-Jun-2021	103.50	105.95	106.50	103.10	105.30	105.15	104.97	20464	21.48	304	12733	62.22
CRISIL	EQ	23-Jun-2021	2844.60	2885.00	2969.95	2776.00	2888.00	2882.30	2861.78	94712	2710.45	9301	31716	33.49
CROMPTON	EQ	23-Jun-2021	413.95	417.70	418.50	413.00	416.00	416.20	415.26	952247	3954.31	27409	649956	68.25
CSBBANK	EQ	23-Jun-2021	324.95	327.80	329.25	320.00	320.10	321.20	324.74	106314	345.24	4279	40676	38.26
CTE	EQ	23-Jun-2021	33.80	35.00	35.00	34.05	34.45	34.25	34.51	16554	5.71	233	13500	81.55
CUB	EQ	23-Jun-2021	163.45	163.70	169.15	163.70	168.00	168.05	166.13	5147600	8551.74	16656	3585188	69.65
CUBEXTUB	BE	23-Jun-2021	26.00	25.25	25.95	25.25	25.50	25.50	25.52	2049	0.52	24	-	-
CUMMINSIND	EQ	23-Jun-2021	833.35	845.00	845.50	823.65	827.00	825.55	835.75	558645	4668.88	15238	167938	30.06
CUPID	EQ	23-Jun-2021	223.95	225.60	225.60	218.25	219.80	219.30	219.97	86764	190.86	3232	53050	61.14
CYBERMEDIA	EQ	23-Jun-2021	10.75	10.80	10.85	10.35	10.35	10.40	10.63	6357	0.68	94	5680	89.35
CYBERTECH	EQ	23-Jun-2021	142.00	142.30	143.70	138.10	139.00	139.15	141.00	91280	128.70	3374	48371	52.99
CYIENT	EQ	23-Jun-2021	871.90	879.00	882.90	845.75	847.90	849.40	856.61	157818	1351.89	9785	99592	63.11
DAAWAT	EQ	23-Jun-2021	74.65	75.00	75.35	73.40	73.60	73.55	74.14	1302949	966.02	8873	624920	47.96
DABUR	EQ	23-Jun-2021	566.65	567.20	570.00	560.25	565.95	566.45	565.31	1172122	6626.13	22397	463060	39.51
DALALSTCOM	BE	23-Jun-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	63825	0.77	44	-	-
DALBHARAT	EQ	23-Jun-2021	1849.05	1863.90	1877.00	1786.15	1804.00	1824.60	1850.11	105284	1947.87	9352	75198	71.42
DALMIASUG	EQ	23-Jun-2021	389.15	391.80	397.90	380.70	386.95	385.40	389.09	86049	334.81	5339	33297	38.70
DAMODARIND	EQ	23-Jun-2021	35.25	36.00	36.15	35.05	35.20	35.65	35.47	12561	4.45	116	6573	52.33
DANGEE	BE	23-Jun-2021	178.80	186.00	187.50	176.00	182.00	179.00	180.80	5058	9.14	30	-	-
DATAMATICS	EQ	23-Jun-2021	176.20	178.00	184.80	177.20	180.00	180.35	180.82	514438	930.22	11539	182748	35.52
DBCORP	EQ	23-Jun-2021	107.40	108.00	111.00	107.25	108.80	108.85	108.99	804923	877.30	10462	219352	27.25
DBL	EQ	23-Jun-2021	548.65	548.70	569.95	547.10	557.50	558.30	559.17	305470	1708.09	10523	84447	27.64
DBREALTY	EQ	23-Jun-2021	25.55	25.50	25.85	24.30	24.50	24.45	24.68	697439	172.16	2425	474426	68.02
DBSTOCKBRO	BE	23-Jun-2021	15.25	15.60	15.80	14.60	15.10	15.10	14.98	4199	0.63	37	-	-
DCAL	EQ	23-Jun-2021	199.35	201.40	205.00	195.55	196.90	197.30	200.75	539395	1082.83	7128	309505	57.38
DCBBANK	EQ	23-Jun-2021	107.70	108.10	108.95	106.40	106.85	106.75	107.49	1026327	1103.24	9138	411017	40.05
DCI	SM	23-Jun-2021	46.00	48.90	48.90	48.90	48.90	48.90	48.90	3000	1.47	1	3000	100.00
DCM	BE	23-Jun-2021	40.50	41.40	42.00	39.55	41.90	41.80	41.22	25119	10.35	177	-	-
DCMFINSERV	EQ	23-Jun-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	8637	0.25	30	8637	100.00
DCMNVL	EQ	23-Jun-2021	138.15	140.80	142.45	134.25	135.00	135.80	137.73	43087	59.34	1043	23183	53.81
DCMSHRIRAM	EQ	23-Jun-2021	838.00	850.00	867.00	805.20	822.00	822.50	841.69	934664	7866.97	50912	205851	22.02
DCW	EQ	23-Jun-2021	35.80	36.25	38.50	35.80	37.70	37.55	37.73	7287075	2749.30	19043	2927660	40.18
DECCANCE	EQ	23-Jun-2021	581.50	582.95	629.00	576.00	609.00	606.45	610.44	432484	2640.04	20788	167024	38.62
DEEPAKFERT	BE	23-Jun-2021	420.65	420.65	426.60	399.65	408.00	403.45	405.92	345764	1403.54	8629	-	-
DEEPAKNTR	EQ	23-Jun-2021	1764.05	1776.90	1779.00	1750.00	1758.00	1758.90	1761.32	553644	9751.44	28678	166269	30.03
DEEPENR	EQ	23-Jun-2021	43.30	44.35	44.35	42.10	42.25	42.55	43.24	52836	22.85	772	33836	64.04
DEEPINDS	EQ	23-Jun-2021	85.70	87.70	91.40	81.50	83.00	83.05	86.47	148331	128.26	1578	75433	50.85
DELTACORP	EQ	23-Jun-2021	181.20	183.00	183.05	177.65	178.50	178.25	179.90	1240921	2232.45	12777	443271	35.72
DELTAMAGNT	BE	23-Jun-2021	46.95	49.25	49.25	49.25	49.25	49.25	49.25	7493	3.69	36	-	-
DEN	EQ	23-Jun-2021	59.80	60.30	61.50	58.85	60.00	59.95	60.30	3700180	2231.21	10912	1693164	45.76
DENORA	EQ	23-Jun-2021	332.30	334.80	342.60	324.90	327.00	328.75	334.83	13017	43.58	1175	5808	44.62
DFMFOODS	EQ	23-Jun-2021	396.50	396.50	398.75	385.75	388.00	388.75	391.24	123646	483.75	4926	52531	42.48
DGCONTENT	BE	23-Jun-2021	12.35	12.95	12.95	12.05	12.95	12.95	12.92	167644	21.66	239	-	-
DHAMPURSUG	EQ	23-Jun-2021	321.40	324.40	327.95	322.00	324.00	323.95	324.37	241814	784.38	8020	126213	52.19
DHANBANK	EQ	23-Jun-2021	18.20	18.65	18.65	16.20	16.30	16.30	16.95	15009584	2543.55	18013	5604422	37.34
DHANI	EQ	23-Jun-2021	183.00	185.50	191.00	179.50	179.50	180.20	184.35	921265	1698.33	10918	349882	37.98
DHANILOANS	NF	23-Jun-2021	1000.00	980.00	980.00	980.00	980.00	980.00	980.00	19	0.19	1	19	100.00
DHANIPP	E1	23-Jun-2021	87.80	87.90	88.95	83.45	83.45	83.55	84.85	263767	223.81	1028	210053	79.64
DHANUKA	EQ	23-Jun-2021	947.55	948.00	974.90	943.00	960.00	960.25	959.29	120570	1156.61	7235	54300	45.04
DHARSUGAR	EQ	23-Jun-2021	22.10	23.20	23.20	23.20	23.20	23.20	23.20	50851	11.80	89	50851	100.00
DHFL	N4	23-Jun-2021	385.73	389.00	389.99	389.00	389.99	389.99	389.94	190	0.74	5	190	100.00
DHFL	N6	23-Jun-2021	375.05	380.05	382.00	376.00	382.00	382.00	379.23	621	2.36	18	368	59.26
DHFL	NA	23-Jun-2021	393.00	390.00	390.00	385.00	385.00	385.00	387.09	359	1.39	6	359	100.00
DHFL	NC	23-Jun-2021	380.00	380.00	394.63	380.00	390.00	390.00	388.00	628	2.44	17	490	78.03
DHFL	NP	23-Jun-2021	382.31	388.00	392.90	381.00	389.50	390.46	388.45	2700	10.49	50	2515	93.15
DHFL	NS	23-Jun-2021	383.84	390.00	395.00	375.23	381.00	381.00	387.04	1004	3.89	30	954	95.02
DHFL	NU	23-Jun-2021	367.51	385.00	385.00	380.05	385.00	385.00	382.48	204	0.78	5	204	100.00
DHFL	NX	23-Jun-2021	384.37	380.00	386.00	375.06	380.55	382.15	380.30	617	2.35	17	547	88.65
DHFL	Y1	23-Jun-2021	375.11	377.00	384.98	377.00	378.02	378.02	377.08	255	0.96	11	254	99.61
DHUNINV	EQ	23-Jun-2021	591.20	610.05	610.05	585.00	585.00	592.20	597.73	9009	53.85	622	5142	57.08
DIAMONDYD	EQ	23-Jun-2021	646.85	659.80	679.20	645.10	670.10	674.20	665.88	34578	230.25	3630	15279	44.19
DIAPOWER	BZ	23-Jun-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	16100	0.21	4	-	-
DICIND	EQ	23-Jun-2021	470.55	460.35	494.00	460.35	478.85	478.00	483.57	18820	91.01	1495	9134	48.53
DIGISPICE	BE	23-Jun-2021	44.20	44.20	46.40	44.20	46.40	46.35	45.67	81980	37.44	459	-	-
DISHTV	EQ	23-Jun-2021	14.70	14.90	14.90	14.30	14.45	14.40	14.52	8166243	1186.00	22082	4470993	54.75
DIVISLAB	EQ	23-Jun-2021	4288.75	4300.00	4310.20	4221.25	4225.00	4224.60	4258.13	268303	11424.69	29592	102527	38.21
DIXON	EQ	23-Jun-2021	4554.55	4589.90	4625.00	4451.70	4475.90	4483.35	4512.90	254051	11465.07	42235	125972	49.59
DLF	EQ	23-Jun-2021	296.80	298.50	300.60	292.20	293.00	293.05	296.78	5070124	15047.09	46697	736837	14.53
DLINKINDIA	EQ	23-Jun-2021	137.65	138.10	138.50	131.60	133.50	132.70	134.60	1182243	1591.30	14940	380039	32.15
DMART	EQ	23-Jun-2021	3373.80	3400.00	3400.00	3300.95	3320.00	3310.90	3339.77	244160	8154.38	29973	111107	45.51
DNAMEDIA	EQ	23-Jun-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	17730	0.72	32	17730	100.00
DOLAT	EQ	23-Jun-2021	72.80	72.55	74.35	72.10	72.60	72.30	73.04	280554	204.91	4956	93299	33.26
DOLLAR	EQ	23-Jun-2021	312.95	313.95	317.05	308.00	309.10	309.85	311.41	131495	409.49	6199	74575	56.71
DONEAR	EQ	23-Jun-2021	40.40	43.00	46.45	42.10	42.40	42.55	44.56	1440588	641.97	11178	505357	35.08
DPABHUSHAN	EQ	23-Jun-2021	167.30	168.90	174.80	165.10	170.20	173.65	171.24	21591	36.97	382	18784	87.00
DPSCLTD	EQ	23-Jun-2021	17.65	18.00	18.30	16.95	17.75	17.45	17.51	197166	34.53	797	114880	58.27
DPWIRES	EQ	23-Jun-2021	177.85	182.90	188.00	180.00	180.95	180.80	182.86	93855	171.63	2195	50312	53.61
DRCSYSTEMS	BE	23-Jun-2021	277.15	281.00	289.40	281.00	282.05	282.05	282.60	1450	4.10	96	-	-
DREDGECORP	EQ	23-Jun-2021	428.85	432.05	435.30	414.00	418.00	417.15	423.01	434313	1837.20	14556	140548	32.36
DRREDDY	EQ	23-Jun-2021	5308.35	5322.00	5349.95	5287.20	5288.00	5299.35	5318.22	411143	21865.48	31399	148083	36.02
DSML	SM	23-Jun-2021	6.90	6.65	6.65	6.65	6.65	6.65	6.65	6000	0.40	1	6000	100.00
DSSL	EQ	23-Jun-2021	150.25	156.80	162.40	152.35	157.00	154.95	157.32	124843	196.40	2763	51863	41.54
DTIL	EQ	23-Jun-2021	563.80	575.00	584.70	537.20	565.00	563.75	568.25	66725	379.17	3639	34232	51.30
DUCON	BE	23-Jun-2021	12.80	13.35	13.40	12.45	13.40	13.35	13.13	261800	34.36	617	-	-
DVL	EQ	23-Jun-2021	254.00	261.70	263.95	255.40	257.00	256.40	259.93	172754	449.05	6319	95318	55.18
DWARKESH	EQ	23-Jun-2021	67.50	67.20	69.40	66.20	67.10	66.90	67.66	3330998	2253.85	13791	1007912	30.26
DYNAMATECH	EQ	23-Jun-2021	1428.75	1440.65	1452.20	1414.00	1421.15	1422.00	1432.31	5610	80.35	735	3370	60.07
DYNPRO	EQ	23-Jun-2021	489.05	494.85	494.95	481.15	484.90	484.05	487.12	13137	63.99	982	8967	68.26
E2E	SM	23-Jun-2021	40.00	42.00	42.00	42.00	42.00	42.00	42.00	6000	2.52	3	4000	66.67
EASEMYTRIP	EQ	23-Jun-2021	400.25	405.00	408.40	390.05	395.00	393.75	396.57	870224	3451.03	20016	332443	38.20
EASTSILK	BE	23-Jun-2021	4.20	4.40	4.40	4.20	4.40	4.40	4.37	98612	4.31	152	-	-
EASUNREYRL	BZ	23-Jun-2021	3.25	3.10	3.40	3.10	3.20	3.10	3.25	16496	0.54	33	-	-
EBANK	EQ	23-Jun-2021	3840.00	3724.80	3724.80	3724.80	3724.80	3724.80	3724.80	1	0.04	1	1	100.00
EBBETF0423	EQ	23-Jun-2021	1136.21	1136.75	1137.00	1135.03	1136.93	1136.90	1136.71	10673	121.32	2142	9197	86.17
EBBETF0425	EQ	23-Jun-2021	1049.48	1049.00	1049.00	1047.00	1047.00	1047.37	1047.80	1284	13.45	31	1283	99.92
EBBETF0430	EQ	23-Jun-2021	1160.26	1161.94	1161.99	1158.26	1161.80	1161.66	1161.47	2749	31.93	36	2738	99.60
EBBETF0431	EQ	23-Jun-2021	1044.59	1045.44	1045.49	1042.00	1042.01	1043.05	1043.77	18909	197.37	256	17479	92.44
EBIXFOREX	EQ	23-Jun-2021	628.85	648.00	648.00	610.50	616.00	619.85	623.53	2957	18.44	334	2202	74.47
EC4RG	MF	23-Jun-2021	8.91	9.80	9.80	9.80	9.80	9.80	9.80	3000	0.29	2	3000	100.00
ECLERX	BE	23-Jun-2021	1791.20	1819.00	1819.00	1765.00	1794.65	1790.05	1781.74	28226	502.91	2042	-	-
ECLFINANCE	NE	23-Jun-2021	1285.00	1275.21	1277.11	1275.21	1277.11	1277.11	1276.44	3	0.04	3	2	66.67
ECLFINANCE	NF	23-Jun-2021	1072.00	1070.75	1079.00	1070.75	1079.00	1079.00	1070.80	7165	76.72	9	7165	100.00
ECLFINANCE	NG	23-Jun-2021	980.00	965.00	984.00	965.00	984.00	984.00	983.37	52	0.51	3	51	98.08
ECLFINANCE	NI	23-Jun-2021	1061.00	1050.00	1050.00	1040.00	1040.00	1040.00	1049.95	208	2.18	4	208	100.00
ECLFINANCE	NJ	23-Jun-2021	935.00	935.00	935.50	930.50	932.00	932.99	934.34	519	4.85	23	509	98.07
ECLFINANCE	NK	23-Jun-2021	990.00	993.00	995.00	993.00	995.00	995.00	994.80	150	1.49	2	150	100.00
ECLFINANCE	NM	23-Jun-2021	1025.01	1023.00	1055.00	1023.00	1028.00	1028.00	1029.41	135	1.39	12	126	93.33
ECLFINANCE	NN	23-Jun-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
ECLFINANCE	NP	23-Jun-2021	1005.00	1002.00	1019.00	1002.00	1019.00	1019.00	1017.98	163	1.66	9	163	100.00
ECLFINANCE	NQ	23-Jun-2021	1210.00	1210.00	1210.00	1202.00	1203.01	1203.01	1209.41	110	1.33	5	110	100.00
ECLFINANCE	NR	23-Jun-2021	1000.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	7	0.07	2	7	100.00
EDELWEISS	EQ	23-Jun-2021	74.50	75.00	75.75	73.90	74.25	74.45	74.97	2423714	1817.08	19228	1178332	48.62
EDUCOMP	BZ	23-Jun-2021	3.80	3.90	3.90	3.65	3.85	3.85	3.82	167542	6.41	184	-	-
EHFLNCD	N5	23-Jun-2021	962.51	951.50	956.00	951.50	956.00	956.00	954.50	30	0.29	2	30	100.00
EHFLNCD	N6	23-Jun-2021	1032.75	1025.10	1030.00	1025.00	1030.00	1030.00	1025.45	325	3.33	3	325	100.00
EICHERMOT	EQ	23-Jun-2021	2718.20	2721.00	2763.00	2708.60	2728.00	2728.60	2737.78	432919	11852.36	28332	114029	26.34
EIDPARRY	EQ	23-Jun-2021	434.10	436.00	437.70	426.10	428.10	429.25	431.67	240875	1039.78	9122	79781	33.12
EIFFL	SM	23-Jun-2021	76.00	78.00	78.00	78.00	78.00	78.00	78.00	800	0.62	1	800	100.00
EIHAHOTELS	EQ	23-Jun-2021	354.10	354.00	367.65	346.40	351.70	350.60	359.27	25665	92.21	1088	14533	56.63
EIHOTEL	EQ	23-Jun-2021	113.90	114.90	115.90	114.10	114.85	114.65	115.03	348740	401.15	5301	138325	39.66
EIMCOELECO	EQ	23-Jun-2021	374.45	386.85	386.85	367.00	367.00	371.95	376.03	2228	8.38	376	1173	52.65
EKC	BE	23-Jun-2021	104.70	107.00	107.70	103.15	104.05	103.60	104.43	214036	223.52	1225	-	-
ELECON	EQ	23-Jun-2021	133.95	134.95	136.45	131.00	131.55	132.60	133.46	979325	1306.99	13411	288984	29.51
ELECTCAST	EQ	23-Jun-2021	37.40	39.10	39.15	36.05	36.90	36.40	37.10	1289900	478.57	3159	922111	71.49
ELECTHERM	EQ	23-Jun-2021	194.80	198.00	198.80	176.05	180.85	180.35	183.80	360918	663.39	7541	175061	48.50
ELGIEQUIP	EQ	23-Jun-2021	213.65	215.00	221.50	213.40	214.85	214.80	217.19	307624	668.13	9425	149271	48.52
ELGIRUBCO	EQ	23-Jun-2021	36.15	36.05	40.45	35.95	38.95	38.70	39.16	618049	242.00	3757	246851	39.94
EMAMILTD	EQ	23-Jun-2021	528.65	532.00	551.50	530.25	550.00	549.70	545.52	786270	4289.24	33239	398668	50.70
EMAMIPAP	EQ	23-Jun-2021	158.95	161.90	165.80	152.35	154.00	153.65	160.70	175515	282.05	4452	65280	37.19
EMAMIREAL	EQ	23-Jun-2021	56.70	57.80	58.90	55.15	55.15	55.50	57.03	73227	41.76	964	56762	77.52
EMBASSY	RR	23-Jun-2021	339.33	338.01	341.00	337.50	337.68	337.74	339.03	100800	341.74	291	78000	77.38
EMCO	BZ	23-Jun-2021	3.30	3.45	3.45	3.15	3.15	3.15	3.32	214823	7.13	187	-	-
EMKAY	EQ	23-Jun-2021	79.30	79.10	81.50	77.00	78.35	78.45	79.41	105990	84.16	1888	46755	44.11
EMMBI	EQ	23-Jun-2021	99.05	99.40	100.95	98.30	99.20	98.85	99.68	31007	30.91	839	13127	42.34
ENDURANCE	EQ	23-Jun-2021	1536.45	1547.00	1554.00	1524.95	1527.00	1535.75	1541.42	87068	1342.08	18010	59282	68.09
ENERGYDEV	EQ	23-Jun-2021	12.45	12.95	12.95	12.05	12.40	12.50	12.38	91948	11.38	540	61613	67.01
ENGINERSIN	EQ	23-Jun-2021	81.90	82.90	83.25	81.40	81.80	81.60	82.19	2185515	1796.38	13973	940420	43.03
ENIL	EQ	23-Jun-2021	181.40	186.00	186.00	177.55	178.20	179.00	180.29	98307	177.24	2794	60338	61.38
EPL	EQ	23-Jun-2021	286.20	289.00	291.95	278.60	280.00	279.45	284.02	438651	1245.87	14182	301639	68.77
EQ30	EQ	23-Jun-2021	383.74	390.00	390.00	378.00	380.00	379.96	381.56	904	3.45	129	801	88.61
EQUITAS	EQ	23-Jun-2021	94.80	95.80	96.60	93.45	94.10	94.25	94.95	1024050	972.36	19523	465096	45.42
EQUITASBNK	EQ	23-Jun-2021	60.05	60.10	60.50	59.05	59.30	59.25	59.54	347863	207.12	6774	159919	45.97
ERFLNCDI	N3	23-Jun-2021	964.90	925.56	934.00	925.56	932.10	932.10	927.68	19	0.18	4	19	100.00
ERFLNCDI	N4	23-Jun-2021	985.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	2	10	100.00
ERFLNCDI	N5	23-Jun-2021	931.00	931.00	931.00	931.00	931.00	931.00	931.00	1	0.01	1	1	100.00
ERFLNCDI	N6	23-Jun-2021	927.00	912.20	927.00	912.20	927.00	927.00	921.94	32	0.30	3	32	100.00
ERIS	EQ	23-Jun-2021	697.45	700.95	706.95	695.05	696.50	699.05	701.71	94032	659.83	18556	50424	53.62
EROSMEDIA	EQ	23-Jun-2021	29.10	29.50	30.40	29.05	29.20	29.30	29.53	333730	98.53	1595	212213	63.59
ESABINDIA	EQ	23-Jun-2021	1829.60	1838.75	1890.00	1825.05	1875.00	1875.50	1870.28	14461	270.46	2043	8391	58.03
ESCORTS	EQ	23-Jun-2021	1169.80	1175.00	1185.05	1163.60	1168.10	1167.30	1175.49	732658	8612.34	31908	264741	36.13
ESSARSHPNG	BE	23-Jun-2021	12.05	12.20	12.20	11.45	11.65	11.55	11.68	128917	15.05	436	-	-
ESTER	EQ	23-Jun-2021	136.15	137.20	137.80	134.00	134.60	134.65	136.02	116987	159.13	2507	63473	54.26
EVEREADY	EQ	23-Jun-2021	321.70	322.00	324.30	310.10	313.00	311.25	314.23	849409	2669.06	10411	522438	61.51
EVERESTIND	EQ	23-Jun-2021	367.35	370.40	370.40	358.45	360.00	359.55	362.78	64762	234.95	2578	45057	69.57
EXCEL	BE	23-Jun-2021	3.60	3.75	3.75	3.60	3.75	3.75	3.72	218508	8.12	218	-	-
EXCELINDUS	EQ	23-Jun-2021	1062.35	1071.00	1121.00	1060.00	1064.00	1064.20	1070.24	10705	114.57	1715	4971	46.44
EXIDEIND	EQ	23-Jun-2021	185.85	186.70	186.80	184.30	184.90	184.70	185.43	1376747	2552.96	21584	541791	39.35
EXPLEOSOL	EQ	23-Jun-2021	685.95	689.90	695.00	671.00	687.00	690.20	682.67	53473	365.04	6315	27138	50.75
FACT	EQ	23-Jun-2021	147.10	149.00	153.00	137.10	139.70	140.65	147.00	1684663	2476.52	24316	379682	22.54
FAIRCHEMOR	EQ	23-Jun-2021	1602.00	1619.00	1619.00	1535.00	1540.40	1544.35	1567.58	35302	553.39	3035	20544	58.20
FCL	EQ	23-Jun-2021	89.00	90.80	90.80	87.60	87.65	88.05	88.57	416451	368.85	5722	174081	41.80
FCONSUMER	EQ	23-Jun-2021	10.20	10.15	10.45	9.90	10.10	10.05	10.17	17253177	1754.79	13505	8160404	47.30
FCSSOFT	BE	23-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	594074	12.48	355	-	-
FDC	EQ	23-Jun-2021	359.55	361.50	364.50	354.00	354.45	355.50	358.37	239760	859.22	7213	75550	31.51
FEDERALBNK	EQ	23-Jun-2021	84.60	85.10	86.35	84.60	84.90	84.80	85.31	13567339	11573.76	32829	3984127	29.37
FEL	EQ	23-Jun-2021	11.90	11.90	12.35	11.70	12.00	11.90	11.97	2544154	304.64	2980	1682755	66.14
FELDVR	EQ	23-Jun-2021	14.95	15.45	15.50	14.40	14.75	15.05	15.02	80432	12.08	364	40986	50.96
FIEMIND	EQ	23-Jun-2021	675.25	689.90	699.00	680.10	690.00	689.85	690.30	75470	520.97	5484	42282	56.02
FILATEX	EQ	23-Jun-2021	100.50	101.45	102.35	99.00	99.25	99.20	100.19	311426	312.00	3672	173645	55.76
FILDF2GPD	MF	23-Jun-2021	1.41	1.28	1.54	1.28	1.54	1.52	1.30	3094	0.04	10	2982	96.38
FINCABLES	EQ	23-Jun-2021	500.00	498.10	539.70	495.70	529.00	527.65	527.75	2363057	12470.96	64301	617105	26.11
FINEORG	EQ	23-Jun-2021	2893.75	2895.05	2970.00	2884.10	2947.70	2936.90	2933.50	73351	2151.75	7712	26202	35.72
FINPIPE	EQ	23-Jun-2021	172.75	174.00	178.80	172.80	173.95	173.65	175.70	1273289	2237.18	20386	559378	43.93
FLEXITUFF	BE	23-Jun-2021	20.70	21.00	21.45	19.90	20.85	20.85	20.45	16108	3.29	81	-	-
FLFL	EQ	23-Jun-2021	76.40	76.95	79.15	75.50	77.30	77.10	77.07	237636	183.15	3628	88966	37.44
FLUOROCHEM	EQ	23-Jun-2021	1120.95	1129.90	1151.90	1105.00	1109.05	1113.60	1123.20	23486	263.79	2167	13201	56.21
FMGOETZE	EQ	23-Jun-2021	335.20	340.00	346.90	335.75	340.00	339.90	340.44	242858	826.80	5458	118543	48.81
FMNL	EQ	23-Jun-2021	19.10	19.85	20.05	19.50	20.05	20.05	19.98	271682	54.28	701	212906	78.37
FOCUS	SM	23-Jun-2021	32.55	34.15	34.15	32.25	32.25	32.65	33.91	51000	17.30	7	36000	70.59
FORCEMOT	EQ	23-Jun-2021	1196.80	1205.40	1214.00	1186.10	1191.05	1193.90	1202.16	28002	336.63	3858	13013	46.47
FORTIS	EQ	23-Jun-2021	232.00	233.35	235.00	231.25	232.50	231.95	232.72	1055758	2456.97	12500	536900	50.85
FOSECOIND	EQ	23-Jun-2021	1384.30	1353.65	1400.00	1351.30	1400.00	1397.05	1386.99	5639	78.21	837	2323	41.20
FRETAIL	EQ	23-Jun-2021	67.15	67.95	69.20	65.60	67.30	67.25	67.47	2701383	1822.66	14723	1162068	43.02
FSC	BE	23-Jun-2021	99.75	101.00	101.00	96.30	98.50	98.95	99.25	35591	35.33	406	-	-
FSL	EQ	23-Jun-2021	165.85	166.20	167.40	164.25	164.50	165.25	165.70	2088004	3459.80	23664	888941	42.57
GABRIEL	EQ	23-Jun-2021	120.70	121.95	123.50	119.10	120.30	119.85	121.12	349610	423.45	6041	111089	31.78
GAEL	EQ	23-Jun-2021	166.40	167.00	172.40	165.45	169.70	169.70	170.06	578111	983.15	13820	341467	59.07
GAIL	EQ	23-Jun-2021	155.30	157.00	157.00	152.70	153.05	153.35	154.81	8190583	12680.05	44831	2746956	33.54
GAL	BE	23-Jun-2021	2.75	2.65	2.70	2.65	2.65	2.65	2.65	420123	11.13	449	-	-
GALAXYSURF	EQ	23-Jun-2021	3032.40	3068.00	3069.00	3012.95	3040.00	3041.10	3034.38	17482	530.47	5413	9507	54.38
GALLANTT	EQ	23-Jun-2021	65.65	65.85	66.90	64.25	65.20	65.30	65.54	40889	26.80	997	23944	58.56
GALLISPAT	EQ	23-Jun-2021	50.05	51.40	51.80	50.05	50.55	50.35	50.94	36370	18.53	858	21305	58.58
GAMMNINFRA	EQ	23-Jun-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	335208	9.39	213	335208	100.00
GANDHITUBE	EQ	23-Jun-2021	418.80	430.00	441.70	413.95	431.20	433.50	428.66	368861	1581.15	13906	155082	42.04
GANECOS	EQ	23-Jun-2021	529.45	530.00	540.00	524.00	527.00	531.35	534.10	6817	36.41	446	4121	60.45
GANESHHOUC	BE	23-Jun-2021	97.70	97.80	100.00	94.35	98.50	94.70	96.31	14159	13.64	154	-	-
GANGAFORGE	SM	23-Jun-2021	83.00	78.90	85.00	78.90	85.00	84.95	82.61	48000	39.65	6	8000	16.67
GANGESSECU	EQ	23-Jun-2021	69.00	68.40	71.20	68.30	71.20	70.25	70.23	3621	2.54	71	2105	58.13
GARFIBRES	EQ	23-Jun-2021	3229.45	3328.00	3328.00	3185.00	3219.90	3239.25	3235.45	13571	439.08	3726	6088	44.86
GATI	EQ	23-Jun-2021	149.80	150.50	150.90	145.85	148.00	147.30	148.09	1201055	1778.70	13881	310852	25.88
GAYAHWS	BE	23-Jun-2021	0.80	0.85	0.85	0.80	0.80	0.80	0.84	502196	4.20	271	-	-
GAYAPROJ	EQ	23-Jun-2021	32.55	32.90	33.00	32.20	32.35	32.30	32.53	684527	222.69	2634	378806	55.34
GDL	BE	23-Jun-2021	295.10	295.10	305.00	287.05	290.25	289.45	293.26	191941	562.88	2615	-	-
GEECEE	EQ	23-Jun-2021	137.35	137.00	146.05	134.95	136.25	136.70	140.58	40227	56.55	1494	22040	54.79
GEEKAYWIRE	EQ	23-Jun-2021	87.95	89.95	89.95	88.10	89.25	88.30	88.67	16249	14.41	151	12846	79.06
GENCON	EQ	23-Jun-2021	44.10	44.85	44.90	43.25	44.65	44.50	44.14	26889	11.87	163	14920	55.49
GENESYS	EQ	23-Jun-2021	119.35	121.00	122.00	115.10	117.50	116.90	119.25	30142	35.94	545	20967	69.56
GENUSPAPER	EQ	23-Jun-2021	10.00	10.20	12.00	9.90	11.65	11.60	11.53	13906537	1603.73	15749	4767737	34.28
GENUSPOWER	EQ	23-Jun-2021	55.30	56.00	57.40	55.05	55.70	56.25	56.53	717399	405.54	6322	231492	32.27
GEOJITFSL	EQ	23-Jun-2021	74.70	75.35	76.60	74.25	75.80	75.15	75.31	625383	470.96	8617	193479	30.94
GEPIL	EQ	23-Jun-2021	352.00	358.95	358.95	335.00	339.05	336.90	343.49	979314	3363.84	26899	412217	42.09
GESHIP	EQ	23-Jun-2021	400.60	401.55	406.40	395.85	401.70	401.55	401.72	287802	1156.15	6760	138255	48.04
GET&D	EQ	23-Jun-2021	146.45	147.80	149.80	144.20	145.10	145.05	146.66	228278	334.80	4285	102662	44.97
GFLLIMITED	EQ	23-Jun-2021	72.15	73.20	73.20	69.40	70.15	69.95	70.74	263288	186.25	2525	208823	79.31
GHCL	EQ	23-Jun-2021	281.85	284.00	284.00	275.25	277.00	276.40	278.70	126431	352.37	5235	70804	56.00
GICHSGFIN	EQ	23-Jun-2021	148.50	149.30	153.45	146.00	150.20	149.95	150.52	1269639	1911.10	15139	511807	40.31
GICRE	EQ	23-Jun-2021	199.50	201.00	204.00	198.00	198.10	198.70	201.24	491673	989.42	7335	167895	34.15
GILLANDERS	EQ	23-Jun-2021	48.85	50.80	50.80	48.50	49.50	49.20	49.81	14664	7.30	202	11367	77.52
GILLETTE	EQ	23-Jun-2021	5665.55	5671.05	5692.50	5625.00	5644.30	5641.90	5650.28	2605	147.19	835	1760	67.56
GINNIFILA	EQ	23-Jun-2021	30.25	30.80	31.15	29.35	29.70	29.65	30.20	178534	53.91	921	131056	73.41
GIPCL	EQ	23-Jun-2021	83.35	83.50	84.05	81.65	82.35	82.05	82.93	413087	342.56	3985	212890	51.54
GIRIRAJ	SM	23-Jun-2021	84.20	88.40	88.40	88.40	88.40	88.40	88.40	1200	1.06	1	1200	100.00
GKWLIMITED	EQ	23-Jun-2021	567.25	578.05	578.05	556.70	557.10	557.00	563.51	2981	16.80	1124	592	19.86
GLAND	EQ	23-Jun-2021	3183.15	3189.00	3219.80	3150.10	3167.00	3183.55	3195.98	150624	4813.91	19401	68095	45.21
GLAXO	EQ	23-Jun-2021	1510.75	1518.70	1537.00	1508.00	1532.70	1526.40	1519.53	18732	284.64	2854	8837	47.18
GLENMARK	EQ	23-Jun-2021	640.30	645.00	646.95	636.00	638.05	638.95	640.92	852001	5460.60	19152	258900	30.39
GLOBAL	EQ	23-Jun-2021	48.95	48.00	49.75	48.00	49.45	49.10	48.99	10924	5.35	168	6742	61.72
GLOBALVECT	EQ	23-Jun-2021	52.55	53.95	53.95	51.75	52.50	52.55	52.71	9104	4.80	331	4908	53.91
GLOBE	BE	23-Jun-2021	99.85	104.80	104.80	104.80	104.80	104.80	104.80	50138	52.54	79	-	-
GLOBUSSPR	BE	23-Jun-2021	589.75	604.85	604.85	567.00	580.00	580.70	591.31	240357	1421.25	6040	-	-
GMBREW	EQ	23-Jun-2021	588.95	591.95	612.00	591.00	593.70	593.60	601.50	136805	822.88	6525	51760	37.83
GMDCLTD	EQ	23-Jun-2021	74.45	75.00	77.95	74.50	74.90	74.90	76.24	3179313	2423.91	13834	626098	19.69
GMMPFAUDLR	EQ	23-Jun-2021	4707.20	4747.00	4776.00	4650.00	4690.60	4676.20	4724.00	34650	1636.87	6661	9511	27.45
GMRINFRA	EQ	23-Jun-2021	32.50	33.00	33.90	32.15	32.60	32.40	33.02	106316248	35101.32	100438	20053255	18.86
GNA	EQ	23-Jun-2021	435.20	438.60	438.60	431.00	431.10	431.15	433.07	31602	136.86	1652	16901	53.48
GNFC	EQ	23-Jun-2021	367.75	369.65	370.75	360.00	361.70	361.00	363.45	361822	1315.03	7757	226915	62.71
GOACARBON	BE	23-Jun-2021	427.25	425.00	425.00	410.00	416.50	413.05	417.11	24331	101.49	599	-	-
GOCLCORP	EQ	23-Jun-2021	262.65	262.55	266.80	256.00	258.05	258.20	259.56	12275	31.86	918	7589	61.82
GODFRYPHLP	EQ	23-Jun-2021	931.20	938.90	957.40	931.10	955.00	950.95	947.59	113951	1079.78	6406	53297	46.77
GODHA	BE	23-Jun-2021	37.60	38.75	39.00	38.65	39.00	39.00	39.00	7244	2.82	11	-	-
GODREJAGRO	EQ	23-Jun-2021	575.75	585.00	661.15	585.00	633.00	632.35	632.55	7881902	49856.62	192727	906019	11.49
GODREJCP	EQ	23-Jun-2021	877.15	881.00	886.70	873.70	879.00	880.75	880.84	1221549	10759.85	26983	772978	63.28
GODREJIND	EQ	23-Jun-2021	536.85	541.35	585.00	531.05	577.75	576.65	572.62	1968832	11273.89	55318	519602	26.39
GODREJPROP	EQ	23-Jun-2021	1401.90	1415.00	1416.50	1396.40	1406.00	1405.30	1406.94	383816	5400.05	16465	80239	20.91
GOENKA	BZ	23-Jun-2021	1.35	1.40	1.40	1.30	1.35	1.30	1.33	357171	4.73	175	-	-
GOKEX	EQ	23-Jun-2021	145.70	146.90	153.95	145.25	148.65	148.25	149.66	1120752	1677.37	15710	515007	45.95
GOKUL	EQ	23-Jun-2021	31.95	32.05	32.20	30.60	31.00	30.80	31.26	126076	39.41	926	81810	64.89
GOKULAGRO	EQ	23-Jun-2021	41.25	41.50	43.30	40.90	41.30	41.45	41.94	330313	138.54	2113	208636	63.16
GOLDBEES	EQ	23-Jun-2021	40.93	41.18	41.18	40.88	41.03	41.00	40.96	2032574	832.58	15686	1459497	71.81
GOLDENTOBC	EQ	23-Jun-2021	48.05	47.90	49.40	47.50	47.70	47.75	48.28	13952	6.74	267	8169	58.55
GOLDIAM	EQ	23-Jun-2021	466.60	475.00	475.00	465.00	466.00	466.15	469.36	73178	343.47	2693	50959	69.64
GOLDSHARE	EQ	23-Jun-2021	41.00	41.35	41.35	40.95	41.15	41.10	41.10	59843	24.59	366	44952	75.12
GOLDSTAR	SM	23-Jun-2021	20.50	20.40	20.40	20.40	20.40	20.40	20.40	6000	1.22	1	6000	100.00
GOLDTECH	EQ	23-Jun-2021	13.75	14.20	14.25	13.30	13.50	13.40	13.62	99794	13.59	327	69269	69.41
GOODLUCK	EQ	23-Jun-2021	109.10	110.10	111.00	106.70	108.20	107.40	108.77	151729	165.03	3058	76652	50.52
GOODYEAR	EQ	23-Jun-2021	982.90	987.95	987.95	980.15	984.00	983.20	985.01	43893	432.35	1895	33453	76.21
GPIL	BE	23-Jun-2021	1358.95	1389.70	1389.70	1304.00	1339.80	1321.70	1335.12	39842	531.94	1605	-	-
GPPL	EQ	23-Jun-2021	112.00	113.00	113.70	111.30	112.20	111.80	112.28	756563	849.48	9777	323773	42.80
GPTINFRA	EQ	23-Jun-2021	80.25	84.90	93.40	83.40	87.40	85.15	88.98	2363561	2103.09	29185	620632	26.26
GRANULES	EQ	23-Jun-2021	315.80	318.20	318.40	313.90	314.50	314.35	315.83	1123370	3547.89	14969	330124	29.39
GRAPHITE	EQ	23-Jun-2021	652.85	658.00	664.00	625.80	629.55	629.55	640.80	1141369	7313.87	38553	460864	40.38
GRASIM	EQ	23-Jun-2021	1496.30	1500.00	1512.25	1484.00	1494.50	1498.75	1499.82	973788	14605.07	35961	427413	43.89
GRAVITA	EQ	23-Jun-2021	128.30	129.10	129.75	124.30	126.05	125.40	127.67	576640	736.19	8793	167617	29.07
GREAVESCOT	EQ	23-Jun-2021	161.60	163.55	174.60	161.40	167.85	167.80	169.08	11132690	18822.74	90149	2183286	19.61
GREENLAM	EQ	23-Jun-2021	1187.30	1199.00	1199.00	1155.00	1156.70	1157.20	1169.93	2179	25.49	507	1289	59.16
GREENPANEL	BE	23-Jun-2021	233.70	235.00	238.40	226.00	227.00	227.50	229.71	131723	302.59	1658	-	-
GREENPLY	EQ	23-Jun-2021	205.40	207.50	212.40	203.80	210.50	209.75	208.94	368647	770.24	9747	150803	40.91
GREENPOWER	EQ	23-Jun-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	987509	29.13	450	987509	100.00
GRINDWELL	EQ	23-Jun-2021	1169.20	1182.00	1182.00	1152.05	1154.00	1154.75	1167.45	110919	1294.93	3375	86355	77.85
GROBTEA	EQ	23-Jun-2021	1093.25	1144.95	1202.55	1111.15	1202.55	1202.55	1180.92	10034	118.49	711	5109	50.92
GRPLTD	EQ	23-Jun-2021	999.05	1000.05	1009.95	992.30	1009.95	1000.45	999.83	1143	11.43	87	1029	90.03
GRSE	EQ	23-Jun-2021	202.45	203.95	216.45	201.60	209.40	208.90	211.35	2904782	6139.29	32564	840765	28.94
GSCLCEMENT	EQ	23-Jun-2021	48.60	50.00	50.00	47.65	47.70	48.00	48.57	543531	264.01	4793	229540	42.23
GSFC	EQ	23-Jun-2021	113.90	114.70	115.10	112.00	112.80	112.45	113.31	1375755	1558.94	11866	614247	44.65
GSPL	EQ	23-Jun-2021	331.65	334.50	340.90	326.35	332.00	333.65	331.78	1264734	4196.16	20883	613901	48.54
GSS	EQ	23-Jun-2021	65.30	68.00	75.70	67.05	70.50	70.25	72.44	1424762	1032.07	12028	572534	40.18
GTL	EQ	23-Jun-2021	19.65	20.60	20.60	20.60	20.60	20.60	20.60	51100	10.53	145	51100	100.00
GTLINFRA	EQ	23-Jun-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1486741	24.53	620	1486741	100.00
GTPL	EQ	23-Jun-2021	172.35	173.00	174.35	168.95	170.00	170.20	171.18	56170	96.15	2785	25504	45.41
GUFICBIO	EQ	23-Jun-2021	172.45	174.00	178.00	171.30	172.50	172.90	174.91	289371	506.13	6151	132299	45.72
GUJALKALI	EQ	23-Jun-2021	408.10	409.95	411.20	401.00	404.50	403.55	405.47	264622	1072.96	8138	97481	36.84
GUJAPOLLO	EQ	23-Jun-2021	230.60	234.85	235.00	230.75	233.00	231.15	231.83	5272	12.22	332	3188	60.47
GUJGASLTD	EQ	23-Jun-2021	672.30	677.80	679.40	651.10	653.60	652.90	665.61	2163622	14401.23	45740	512658	23.69
GUJRAFFIA	BE	23-Jun-2021	66.00	62.75	68.00	62.70	65.70	63.20	64.14	3230	2.07	53	-	-
GULFOILLUB	EQ	23-Jun-2021	693.95	699.00	704.80	690.00	692.90	691.50	696.24	49396	343.91	2172	26464	53.58
GULFPETRO	EQ	23-Jun-2021	63.00	63.05	64.60	61.80	63.00	62.50	63.33	112078	70.98	1646	76021	67.83
GULPOLY	EQ	23-Jun-2021	198.70	203.95	205.00	197.20	198.70	198.30	200.38	104120	208.63	2043	63178	60.68
HAL	EQ	23-Jun-2021	1001.05	1005.00	1047.00	991.20	1019.00	1021.15	1025.51	556878	5710.84	29459	128027	22.99
HAPPSTMNDS	EQ	23-Jun-2021	917.50	923.80	924.90	904.25	910.45	907.90	912.38	710083	6478.65	25050	189835	26.73
HARRMALAYA	EQ	23-Jun-2021	212.15	213.75	218.80	211.00	212.65	212.55	215.02	226436	486.89	8984	48981	21.63
HATHWAY	EQ	23-Jun-2021	26.85	27.20	27.80	26.40	26.65	26.55	26.99	10321068	2785.44	15423	3862549	37.42
HATSUN	EQ	23-Jun-2021	919.15	923.75	928.35	911.00	917.00	917.15	919.95	50201	461.82	7146	29127	58.02
HAVELLS	EQ	23-Jun-2021	999.70	1007.60	1007.60	993.30	999.20	998.50	1000.36	989715	9900.68	28793	427906	43.24
HAVISHA	BE	23-Jun-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	45533	0.82	92	-	-
HBANKETF	EQ	23-Jun-2021	346.07	347.42	347.77	344.51	345.56	344.95	345.75	1294	4.47	53	802	61.98
HBLPOWER	EQ	23-Jun-2021	45.55	46.00	46.20	45.00	45.10	45.10	45.54	868898	395.71	5561	362915	41.77
HBSL	EQ	23-Jun-2021	23.20	23.85	24.10	22.55	23.55	22.95	23.13	17432	4.03	167	10643	61.05
HCC	EQ	23-Jun-2021	14.35	14.90	14.90	13.65	13.65	13.65	13.90	20654322	2871.31	18095	12702931	61.50
HCG	EQ	23-Jun-2021	201.35	203.85	212.00	201.10	206.00	205.15	204.79	159092	325.80	7772	55664	34.99
HCL-INSYS	EQ	23-Jun-2021	20.75	21.75	21.75	19.80	20.30	20.25	20.69	5259251	1088.39	13684	3084219	58.64
HCLTECH	EQ	23-Jun-2021	980.10	985.00	985.00	971.00	974.25	972.90	975.46	2395543	23367.59	66794	1455130	60.74
HDFC	EQ	23-Jun-2021	2522.90	2537.00	2537.00	2493.00	2498.80	2497.20	2507.36	2179551	54649.12	80552	1379358	63.29
HDFC	W3	23-Jun-2021	723.10	749.80	749.80	700.00	714.70	711.55	713.07	105000	748.72	168	69600	66.29
HDFCAMC	EQ	23-Jun-2021	2961.15	2981.00	2986.90	2936.20	2953.00	2946.80	2961.83	117904	3492.12	17194	50122	42.51
HDFCBANK	EQ	23-Jun-2021	1483.80	1490.00	1497.80	1478.60	1487.00	1485.50	1487.18	3922434	58333.79	104106	2070834	52.79
HDFCLIFE	EQ	23-Jun-2021	716.75	721.00	723.65	716.35	718.00	717.75	719.85	1893116	13627.64	54890	1147472	60.61
HDFCMFGETF	EQ	23-Jun-2021	41.95	41.95	42.14	41.75	42.10	42.04	42.05	4169333	1753.02	811	4055879	97.28
HDFCNIFETF	EQ	23-Jun-2021	168.96	180.00	180.00	166.90	167.27	167.09	168.13	9990	16.80	306	7983	79.91
HDFCSENETF	EQ	23-Jun-2021	568.78	571.99	571.99	564.90	568.00	565.45	567.00	2621	14.86	200	1745	66.58
HDIL	BZ	23-Jun-2021	6.55	6.85	6.85	6.30	6.35	6.45	6.52	921423	60.04	1148	-	-
HEG	EQ	23-Jun-2021	2263.75	2267.00	2287.00	2175.00	2183.95	2184.35	2217.37	212681	4715.93	19764	80787	37.99
HEIDELBERG	EQ	23-Jun-2021	256.60	259.70	261.70	253.10	255.00	254.90	257.23	234673	603.64	7126	131664	56.11
HEMIPROP	EQ	23-Jun-2021	146.05	146.80	147.10	143.00	143.10	143.25	144.93	380648	551.68	4751	191724	50.37
HERANBA	EQ	23-Jun-2021	708.50	711.50	714.50	698.00	699.70	699.90	704.50	139446	982.39	7662	74848	53.68
HERCULES	EQ	23-Jun-2021	140.00	140.95	143.70	138.05	139.80	139.55	140.71	65636	92.36	2352	21939	33.43
HERITGFOOD	EQ	23-Jun-2021	407.60	411.50	419.75	403.00	410.00	411.05	412.29	175159	722.17	15080	111695	63.77
HEROMOTOCO	EQ	23-Jun-2021	2907.05	2958.95	2995.00	2921.00	2930.05	2928.35	2963.75	1911546	56653.41	107382	355643	18.60
HESTERBIO	EQ	23-Jun-2021	2622.55	2648.70	2656.65	2562.10	2575.00	2569.60	2603.98	15461	402.60	3194	6349	41.06
HEXATRADEX	EQ	23-Jun-2021	108.10	112.80	113.50	108.00	111.00	109.75	111.95	31691	35.48	340	24683	77.89
HFCL	EQ	23-Jun-2021	66.80	65.15	72.70	64.65	66.60	66.70	69.40	184237347	127866.07	369727	29263558	15.88
HGINFRA	EQ	23-Jun-2021	376.90	381.10	382.10	359.80	362.00	362.50	369.65	229367	847.85	7589	152280	66.39
HGS	BE	23-Jun-2021	2588.65	2718.05	2718.05	2560.10	2575.00	2584.65	2627.03	75094	1972.74	4207	-	-
HIKAL	EQ	23-Jun-2021	485.65	489.00	490.00	469.30	474.00	471.55	477.04	301374	1437.68	11406	129187	42.87
HIL	EQ	23-Jun-2021	4455.50	4497.25	4515.00	4451.00	4496.00	4483.40	4484.41	5646	253.19	1380	3593	63.64
HILTON	BE	23-Jun-2021	12.35	12.70	12.75	12.45	12.45	12.55	12.55	6980	0.88	30	-	-
HIMATSEIDE	EQ	23-Jun-2021	185.10	190.00	193.30	186.50	189.00	190.00	190.28	906621	1725.11	22142	464316	51.21
HINDALCO	EQ	23-Jun-2021	367.55	368.05	377.00	367.35	369.00	368.10	372.87	14295574	53303.85	130170	3251898	22.75
HINDCOMPOS	EQ	23-Jun-2021	338.15	342.95	342.95	331.60	332.40	334.15	338.27	10969	37.10	791	4889	44.57
HINDCON	SM	23-Jun-2021	34.40	34.50	36.00	34.50	36.00	35.30	35.02	32000	11.21	8	32000	100.00
HINDCOPPER	EQ	23-Jun-2021	152.55	155.00	156.65	151.50	152.65	152.45	153.90	3309324	5093.10	20754	997478	30.14
HINDMOTORS	EQ	23-Jun-2021	8.15	8.20	8.30	7.90	8.15	8.10	8.08	335830	27.14	835	265220	78.97
HINDNATGLS	EQ	23-Jun-2021	50.15	51.00	51.35	48.00	49.60	49.60	49.20	131076	64.49	896	80098	61.11
HINDOILEXP	EQ	23-Jun-2021	116.45	117.00	119.40	114.90	118.00	118.15	117.64	1332960	1568.13	12275	500002	37.51
HINDPETRO	EQ	23-Jun-2021	304.55	304.80	305.15	298.85	300.00	300.25	301.76	2371370	7155.91	37807	1049301	44.25
HINDUNILVR	EQ	23-Jun-2021	2490.25	2495.00	2514.00	2458.20	2481.25	2480.50	2483.77	1035668	25723.58	64176	605658	58.48
HINDZINC	EQ	23-Jun-2021	332.90	333.90	336.50	327.55	329.20	331.45	331.61	1078467	3576.26	18152	371270	34.43
HIRECT	EQ	23-Jun-2021	151.35	156.50	157.30	150.20	156.80	155.55	154.80	35109	54.35	996	15117	43.06
HISARMETAL	EQ	23-Jun-2021	133.95	135.40	137.45	132.00	132.00	132.90	133.92	51414	68.85	3058	20008	38.92
HITECH	EQ	23-Jun-2021	408.20	404.70	417.50	401.05	406.60	408.80	408.38	61394	250.72	2523	18947	30.86
HITECHCORP	EQ	23-Jun-2021	241.40	246.20	252.15	236.65	243.00	240.75	244.34	21157	51.70	820	12569	59.41
HITECHGEAR	EQ	23-Jun-2021	245.10	249.90	250.00	238.00	243.90	241.50	243.96	10343	25.23	705	5197	50.25
HLEGLAS	EQ	23-Jun-2021	3481.80	3530.00	3542.10	3412.20	3474.00	3457.60	3485.83	5062	176.45	1976	3281	64.82
HLVLTD	EQ	23-Jun-2021	10.75	10.90	10.90	10.25	10.35	10.30	10.48	563279	59.01	1123	382792	67.96
HMT	BZ	23-Jun-2021	30.15	30.75	31.00	29.40	30.65	30.60	30.25	13097	3.96	74	-	-
HMVL	EQ	23-Jun-2021	89.35	90.90	91.45	87.45	89.50	89.10	89.40	49306	44.08	775	30052	60.95
HNDFDS	BE	23-Jun-2021	2061.85	2040.00	2069.50	2010.00	2025.00	2022.55	2031.02	5831	118.43	1068	-	-
HNGSNGBEES	EQ	23-Jun-2021	353.98	355.00	358.98	350.02	350.85	351.16	352.34	1046	3.69	144	942	90.06
HOMEFIRST	EQ	23-Jun-2021	541.65	538.00	539.90	529.50	535.00	535.40	534.79	50264	268.81	3865	27392	54.50
HONAUT	EQ	23-Jun-2021	40644.25	40629.90	40800.00	40262.05	40361.05	40361.70	40448.46	4212	1703.69	1723	2648	62.87
HONDAPOWER	EQ	23-Jun-2021	1280.00	1296.65	1313.85	1234.70	1250.00	1244.00	1272.62	32011	407.38	3561	12887	40.26
HOVS	EQ	23-Jun-2021	51.00	52.05	52.40	51.00	51.00	51.05	51.60	8486	4.38	105	6313	74.39
HPL	EQ	23-Jun-2021	61.45	64.00	64.35	61.70	62.50	62.45	63.10	802050	506.10	5595	462216	57.63
HSCL	EQ	23-Jun-2021	56.95	57.35	62.30	56.30	59.95	59.65	60.19	35080967	21113.64	94195	7763819	22.13
HSIL	EQ	23-Jun-2021	230.90	232.30	233.15	224.40	227.00	226.40	228.23	126224	288.08	3547	68764	54.48
HTMEDIA	EQ	23-Jun-2021	26.30	26.75	27.60	26.20	27.00	26.85	26.97	859800	231.88	4909	513492	59.72
HUBTOWN	BE	23-Jun-2021	28.95	29.30	30.35	27.55	28.40	28.10	28.24	264830	74.78	347	-	-
HUDCO	EQ	23-Jun-2021	54.75	55.45	55.80	54.05	54.40	54.30	54.91	7108831	3903.67	21980	2096622	29.49
HUDCO	N2	23-Jun-2021	1230.03	1235.00	1235.00	1232.00	1232.00	1232.04	1234.84	2142	26.45	10	2030	94.77
HUDCO	N3	23-Jun-2021	1050.20	1050.00	1053.75	1050.00	1052.50	1052.50	1051.46	802	8.43	9	802	100.00
HUDCO	N4	23-Jun-2021	1083.00	1085.00	1085.00	1075.00	1075.00	1075.00	1078.10	145	1.56	2	145	100.00
HUDCO	N5	23-Jun-2021	1190.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	6	0.07	1	6	100.00
HUDCO	N6	23-Jun-2021	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	1	0.01	1	1	100.00
HUDCO	N9	23-Jun-2021	1275.00	1279.50	1279.50	1279.50	1279.50	1279.50	1279.50	635	8.12	1	635	100.00
HUDCO	ND	23-Jun-2021	1319.98	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	10	0.13	1	10	100.00
HUDCO	NE	23-Jun-2021	1459.37	1470.00	1470.00	1455.00	1455.00	1455.00	1456.11	271	3.95	5	261	96.31
HUHTAMAKI	EQ	23-Jun-2021	291.85	295.00	297.95	287.65	290.25	288.70	292.82	120607	353.16	2633	53130	44.05
IBMFNIFTY	EQ	23-Jun-2021	157.20	157.00	158.07	154.00	154.00	155.05	156.49	3205	5.02	261	1383	43.15
IBREALEST	EQ	23-Jun-2021	114.60	115.00	121.15	111.80	116.95	116.70	117.17	25748354	30170.35	96047	6798561	26.40
IBUCCREDIT	N7	23-Jun-2021	990.00	979.00	980.00	910.20	940.20	940.20	953.98	77	0.73	4	59	76.62
IBUCCREDIT	N9	23-Jun-2021	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1	0.01	1	1	100.00
IBUCCREDIT	NB	23-Jun-2021	900.00	917.80	917.80	901.25	917.80	917.80	903.14	236	2.13	11	236	100.00
IBULHSGFIN	EQ	23-Jun-2021	275.55	279.00	279.00	266.55	269.00	268.15	273.33	18009719	49225.63	117454	2873059	15.95
IBULHSGFIN	N6	23-Jun-2021	1055.00	1050.00	1058.00	1050.00	1058.00	1058.00	1054.00	50	0.53	3	50	100.00
IBULHSGFIN	N8	23-Jun-2021	950.00	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
IBULHSGFIN	NB	23-Jun-2021	1013.00	1160.20	1160.20	1160.20	1160.20	1160.20	1160.20	100	1.16	2	100	100.00
IBULHSGFIN	NE	23-Jun-2021	960.20	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	459	5.28	1	459	100.00
ICEMAKE	EQ	23-Jun-2021	84.35	84.85	85.90	82.05	84.00	83.55	83.69	16351	13.68	214	11246	68.78
ICICI500	EQ	23-Jun-2021	222.99	224.69	224.69	219.70	221.55	221.61	222.51	3337	7.43	146	3130	93.80
ICICIALPLV	EQ	23-Jun-2021	157.88	159.80	159.80	156.10	156.80	156.81	157.08	1292	2.03	138	971	75.15
ICICIB22	EQ	23-Jun-2021	39.44	39.36	39.65	39.31	39.42	39.38	39.50	336206	132.80	2351	253275	75.33
ICICIBANK	EQ	23-Jun-2021	630.85	633.75	635.00	623.45	625.05	624.70	628.32	10950633	68804.48	143482	6062419	55.36
ICICIBANKN	EQ	23-Jun-2021	345.10	357.70	357.70	324.40	344.56	344.17	345.35	3371	11.64	215	1839	54.55
ICICIBANKP	EQ	23-Jun-2021	180.61	178.11	182.00	178.11	179.72	179.37	180.41	3243	5.85	94	2118	65.31
ICICIGI	EQ	23-Jun-2021	1525.00	1531.00	1550.00	1518.00	1524.60	1533.60	1529.08	426814	6526.35	37753	232439	54.46
ICICIGOLD	EQ	23-Jun-2021	41.87	44.98	44.98	41.36	41.93	41.91	41.91	57775	24.21	1203	46046	79.70
ICICILIQ	EQ	23-Jun-2021	999.99	1000.05	1005.00	999.50	999.99	1000.00	1000.02	30391	303.92	75	25842	85.03
ICICILOVOL	EQ	23-Jun-2021	129.97	126.26	132.70	126.26	129.12	129.15	129.55	306756	397.40	903	264452	86.21
ICICIM150	EQ	23-Jun-2021	101.82	101.16	102.90	101.16	101.80	101.77	101.87	5853	5.96	245	4195	71.67
ICICIMCAP	EQ	23-Jun-2021	92.60	95.70	95.70	91.54	92.69	92.30	92.61	2577	2.39	223	1370	53.16
ICICINF100	EQ	23-Jun-2021	174.02	173.05	175.98	172.20	172.50	172.53	173.14	6222	10.77	295	4364	70.14
ICICINIFTY	EQ	23-Jun-2021	168.38	169.00	169.45	166.05	167.88	167.74	168.34	45766	77.04	2971	30482	66.60
ICICINV20	EQ	23-Jun-2021	84.48	97.20	97.20	76.90	83.96	83.96	84.43	15599	13.17	953	12538	80.38
ICICINXT50	EQ	23-Jun-2021	39.54	45.50	45.50	37.20	39.25	39.33	39.51	34594	13.67	538	30041	86.84
ICICIPHARM	EQ	23-Jun-2021	85.41	85.90	86.00	85.00	85.00	85.02	85.20	6971	5.94	91	6082	87.25
ICICIPRULI	EQ	23-Jun-2021	602.45	606.55	613.50	599.30	606.00	605.35	606.36	3056544	18533.79	55616	1104031	36.12
ICICISENSX	EQ	23-Jun-2021	570.39	571.99	571.99	565.00	567.50	567.07	568.22	323	1.84	73	183	56.66
ICICITECH	EQ	23-Jun-2021	288.23	292.00	292.00	285.03	286.30	286.13	287.34	2369	6.81	137	2106	88.90
ICIL	EQ	23-Jun-2021	168.75	168.75	175.00	167.70	169.00	169.10	172.55	649814	1121.24	8353	308647	47.50
ICRA	EQ	23-Jun-2021	3364.55	3364.55	3443.20	3303.00	3306.00	3317.70	3366.79	6166	207.60	1295	2793	45.30
IDBI	EQ	23-Jun-2021	38.60	40.30	40.90	39.15	39.40	39.40	39.95	41643776	16634.62	64164	13332774	32.02
IDBIGOLD	EQ	23-Jun-2021	4323.15	4304.15	4396.85	4288.95	4365.00	4349.90	4339.54	81	3.52	27	66	81.48
IDEA	EQ	23-Jun-2021	10.00	10.05	10.15	9.85	9.95	9.95	10.00	148990511	14898.99	173379	52493380	35.23
IDFC	EQ	23-Jun-2021	54.10	54.60	54.90	53.30	53.60	53.65	53.86	3425221	1844.79	12789	2558713	74.70
IDFCFIRSTB	EQ	23-Jun-2021	58.10	58.40	58.60	57.55	57.75	57.75	58.02	23825952	13823.00	40541	6173574	25.91
IDFCFIRSTB	NA	23-Jun-2021	11351.00	11351.00	11351.00	11351.00	11351.00	11351.00	11351.00	4	0.45	1	4	100.00
IDFCFIRSTB	NB	23-Jun-2021	5139.97	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	86	4.42	13	86	100.00
IDFCFIRSTB	NC	23-Jun-2021	10870.43	10860.15	10869.00	10860.15	10869.00	10869.00	10861.09	13	1.41	5	13	100.00
IDFNIFTYET	EQ	23-Jun-2021	164.96	173.40	173.40	164.41	164.41	164.41	166.78	45	0.08	13	29	64.44
IEX	EQ	23-Jun-2021	369.35	372.70	375.50	367.20	370.20	371.20	372.43	1517856	5653.00	35341	800527	52.74
IFBAGRO	EQ	23-Jun-2021	609.85	617.80	617.85	582.70	583.50	585.35	594.66	76213	453.21	4599	39412	51.71
IFBIND	EQ	23-Jun-2021	1089.50	1105.00	1130.00	1059.50	1072.00	1071.95	1097.61	61270	672.51	6246	20219	33.00
IFCI	EQ	23-Jun-2021	14.70	15.05	16.15	13.90	15.90	16.00	15.56	71199096	11076.05	61073	19255614	27.04
IFGLEXPOR	EQ	23-Jun-2021	367.65	373.95	389.45	368.00	380.95	376.95	381.00	182617	695.77	6990	83228	45.58
IGARASHI	EQ	23-Jun-2021	460.35	464.95	482.95	456.10	458.55	458.75	470.33	104832	493.06	4661	45541	43.44
IGL	EQ	23-Jun-2021	528.30	531.60	533.35	517.60	518.75	518.55	521.57	2099297	10949.36	38466	697772	33.24
IGPL	EQ	23-Jun-2021	629.70	633.00	640.00	620.00	623.00	625.00	633.57	137588	871.71	7784	64051	46.55
IIFCL	N1	23-Jun-2021	1276.01	1248.21	1248.21	1248.21	1248.21	1248.21	1248.21	100	1.25	1	100	100.00
IIFCL	N2	23-Jun-2021	1234.01	1235.00	1235.70	1234.99	1234.99	1234.99	1235.20	262	3.24	5	262	100.00
IIFCL	N4	23-Jun-2021	1427.00	1438.00	1443.00	1424.98	1424.98	1424.98	1440.91	3675	52.95	6	3675	100.00
IIFL	BE	23-Jun-2021	252.45	252.45	254.00	249.00	253.95	250.50	251.02	38564	96.80	1156	-	-
IIFL	N4	23-Jun-2021	1024.84	1021.10	1025.00	1020.00	1022.00	1022.00	1021.44	333	3.40	14	300	90.09
IIFL	N5	23-Jun-2021	1089.50	1050.00	1052.50	1048.00	1052.50	1052.50	1049.08	272	2.85	8	225	82.72
IIFL	N6	23-Jun-2021	1029.67	1015.50	1029.99	1015.00	1029.99	1029.99	1015.78	1110	11.28	7	1100	99.10
IIFL	N7	23-Jun-2021	1039.00	1240.00	1240.00	1198.90	1198.90	1198.90	1239.85	276	3.42	2	276	100.00
IIFL	NE	23-Jun-2021	1005.98	1006.00	1006.00	1000.00	1000.02	1000.25	1001.32	1948	19.51	26	1823	93.58
IIFL	NF	23-Jun-2021	1004.55	1008.00	1008.00	1004.01	1005.89	1005.89	1005.01	615	6.18	12	519	84.39
IIFL	NG	23-Jun-2021	1000.00	1000.00	1000.00	985.10	985.10	985.10	998.51	100	1.00	2	100	100.00
IIFLSEC	EQ	23-Jun-2021	71.40	72.15	80.50	70.50	74.10	74.60	75.50	2113355	1595.50	17112	682762	32.31
IIFLWAM	EQ	23-Jun-2021	1155.80	1165.00	1165.00	1135.00	1144.90	1140.30	1145.12	13622	155.99	2136	8954	65.73
IITL	EQ	23-Jun-2021	72.75	72.25	74.95	71.30	71.30	71.65	73.21	7583	5.55	160	2650	34.95
IL&FSENGG	BZ	23-Jun-2021	4.30	4.35	4.50	4.30	4.50	4.50	4.46	101886	4.54	84	-	-
IL&FSTRANS	BZ	23-Jun-2021	3.00	3.10	3.10	2.85	2.95	3.00	3.02	124251	3.75	152	-	-
IMAGICAA	BE	23-Jun-2021	8.80	9.20	9.20	8.40	8.80	8.75	8.83	181968	16.07	431	-	-
IMFA	EQ	23-Jun-2021	565.05	578.50	588.00	561.05	564.00	563.55	574.42	234001	1344.15	13560	117898	50.38
IMPAL	EQ	23-Jun-2021	774.80	774.80	868.45	759.00	799.00	803.10	832.40	136158	1133.38	10623	31415	23.07
INCREDIBLE	EQ	23-Jun-2021	31.35	31.55	34.20	31.55	32.80	32.45	33.06	166697	55.10	1490	91283	54.76
INDBANK	EQ	23-Jun-2021	21.05	21.30	21.70	20.25	20.75	20.70	20.90	297122	62.11	1800	161072	54.21
INDHOTEL	EQ	23-Jun-2021	140.05	143.95	145.95	140.60	143.20	142.75	143.53	11319951	16247.48	97495	4341091	38.35
INDIACEM	EQ	23-Jun-2021	197.75	198.70	200.85	193.10	193.85	195.00	197.29	3264474	6440.45	25471	998491	30.59
INDIAGLYCO	EQ	23-Jun-2021	543.50	540.00	546.15	531.35	533.05	533.65	538.99	66586	358.89	4014	32694	49.10
INDIAMART	EQ	23-Jun-2021	7161.50	7249.00	7249.00	7120.95	7150.00	7142.70	7154.10	39690	2839.46	10068	19381	48.83
INDIANB	EQ	23-Jun-2021	151.10	152.60	153.40	148.00	149.20	149.40	150.60	4189959	6309.95	26679	1223869	29.21
INDIANCARD	EQ	23-Jun-2021	161.40	161.80	167.00	158.45	162.40	163.60	162.49	4341	7.05	281	2149	49.50
INDIANHUME	EQ	23-Jun-2021	218.30	218.30	223.20	216.00	216.90	216.55	218.90	53662	117.46	2154	25561	47.63
INDIGO	EQ	23-Jun-2021	1717.45	1723.00	1743.60	1702.10	1712.00	1708.85	1720.33	574750	9887.58	21609	222961	38.79
INDIGOPNTS	EQ	23-Jun-2021	2558.20	2570.05	2597.90	2542.00	2583.70	2584.10	2569.09	44534	1144.12	9944	15578	34.98
INDIGRID	IV	23-Jun-2021	131.64	131.64	132.15	131.64	132.00	131.94	131.99	619164	817.24	189	600453	96.98
INDIGRID	NB	23-Jun-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	230	2.30	6	230	100.00
INDIGRID	ND	23-Jun-2021	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	300	3.06	1	300	100.00
INDIGRID	NH	23-Jun-2021	1020.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
INDIGRID	NJ	23-Jun-2021	1049.00	1046.04	1049.99	1046.03	1047.01	1047.02	1047.29	797	8.35	40	417	52.32
INDLMETER	EQ	23-Jun-2021	14.00	14.00	14.05	13.75	13.95	13.85	13.88	33377	4.63	116	30521	91.44
INDNIPPON	EQ	23-Jun-2021	365.20	365.20	369.95	358.95	363.90	362.95	366.37	29705	108.83	1730	19663	66.19
INDOCO	EQ	23-Jun-2021	411.40	413.00	414.00	399.00	400.30	401.40	406.58	94082	382.52	3551	42747	45.44
INDORAMA	BE	23-Jun-2021	50.65	51.00	51.80	50.75	51.10	51.05	51.14	31643	16.18	161	-	-
INDOSOLAR	BZ	23-Jun-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	71768	2.37	74	-	-
INDOSTAR	EQ	23-Jun-2021	355.45	360.00	360.05	346.00	348.00	349.00	351.39	61254	215.24	3310	35488	57.94
INDOTECH	EQ	23-Jun-2021	150.55	165.60	165.60	165.60	165.60	165.60	165.60	38133	63.15	244	38133	100.00
INDOTHAI	BE	23-Jun-2021	52.10	53.15	53.15	50.60	52.55	52.30	52.13	2276	1.19	22	-	-
INDOWIND	EQ	23-Jun-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	72112	5.70	85	72112	100.00
INDRAMEDCO	EQ	23-Jun-2021	86.40	87.50	88.65	84.65	85.00	85.30	86.67	477603	413.94	4958	217587	45.56
INDSWFTLAB	EQ	23-Jun-2021	114.25	116.80	116.80	112.05	112.65	112.35	113.45	135889	154.17	2293	84333	62.06
INDTERRAIN	EQ	23-Jun-2021	35.95	36.40	39.00	35.60	38.85	38.30	37.74	786735	296.89	2783	530708	67.46
INDUSINDBK	EQ	23-Jun-2021	1000.10	1009.00	1017.80	996.50	999.70	999.55	1006.30	3975716	40007.54	74094	1179374	29.66
INDUSTOWER	EQ	23-Jun-2021	249.95	250.00	250.00	240.85	242.90	242.70	243.75	8909636	21717.52	63328	3352801	37.63
INEOSSTYRO	EQ	23-Jun-2021	1423.35	1437.90	1442.70	1399.00	1401.60	1407.05	1414.09	31272	442.21	3385	14999	47.96
INFIBEAM	EQ	23-Jun-2021	51.05	51.75	58.40	51.25	55.20	54.45	55.40	61182806	33894.64	124080	21846108	35.71
INFOBEAN	EQ	23-Jun-2021	312.30	312.30	314.55	300.10	308.00	306.75	307.02	30010	92.14	1688	19797	65.97
INFOMEDIA	BE	23-Jun-2021	4.70	4.70	4.70	4.60	4.65	4.65	4.65	18688	0.87	12	-	-
INFRABEES	EQ	23-Jun-2021	458.44	468.44	468.44	455.10	456.25	456.09	457.60	1517	6.94	126	1070	70.53
INFY	EQ	23-Jun-2021	1511.85	1525.00	1525.00	1498.65	1503.00	1503.15	1508.29	5529809	83405.58	118288	3390584	61.31
INGERRAND	EQ	23-Jun-2021	986.20	1000.00	1043.00	994.00	1008.00	1010.40	1019.07	335264	3416.58	20393	85628	25.54
INNOVANA	SM	23-Jun-2021	201.00	200.00	200.00	199.90	199.90	199.90	199.91	12000	23.99	9	12000	100.00
INNOVATIVE	SM	23-Jun-2021	10.10	10.60	10.60	10.00	10.60	10.60	10.53	27000	2.84	8	21000	77.78
INOXLEISUR	EQ	23-Jun-2021	320.10	325.00	327.00	318.05	320.00	320.80	321.74	522518	1681.15	20832	271175	51.90
INOXWIND	EQ	23-Jun-2021	85.45	85.50	89.00	85.45	87.50	87.40	87.45	143426	125.43	2391	97246	67.80
INSECTICID	EQ	23-Jun-2021	739.35	744.80	755.00	709.00	715.00	716.20	732.71	46857	343.32	3645	22214	47.41
INSPIRISYS	EQ	23-Jun-2021	54.05	53.30	55.20	51.35	52.30	51.80	52.65	32644	17.19	679	20608	63.13
INTELLECT	EQ	23-Jun-2021	740.65	745.00	756.65	731.00	735.10	735.40	739.36	261412	1932.78	12769	152573	58.36
INTENTECH	EQ	23-Jun-2021	73.75	75.00	75.20	73.00	73.10	73.20	73.58	80643	59.34	853	60822	75.42
INVENTURE	EQ	23-Jun-2021	39.90	40.65	41.25	38.15	39.40	39.40	39.09	2747699	1073.96	9275	1358388	49.44
IOB	EQ	23-Jun-2021	24.80	25.10	25.15	23.40	23.60	23.55	23.81	32084099	7639.67	49753	9838486	30.66
IOC	EQ	23-Jun-2021	113.85	114.50	114.50	112.70	112.80	112.90	113.28	5465048	6190.80	35631	1639328	30.00
IOLCP	EQ	23-Jun-2021	632.70	636.00	639.10	625.00	626.50	627.55	631.10	209927	1324.84	8877	84782	40.39
IPCALAB	EQ	23-Jun-2021	2003.70	2010.00	2018.65	1975.90	2000.95	2000.10	1997.47	110510	2207.41	11622	46158	41.77
IRB	EQ	23-Jun-2021	154.75	156.65	166.50	155.25	164.90	163.20	162.51	14292556	23227.54	86870	3232411	22.62
IRBINVIT	IV	23-Jun-2021	56.94	57.00	57.05	56.75	56.80	56.78	56.92	347500	197.81	95	345000	99.28
IRCON	EQ	23-Jun-2021	48.05	48.40	49.15	47.80	48.35	48.35	48.66	5521054	2686.41	14355	2751492	49.84
IRCTC	EQ	23-Jun-2021	2083.00	2102.00	2111.40	2072.00	2083.95	2078.25	2089.56	809624	16917.56	37646	148385	18.33
IREDA	N5	23-Jun-2021	1300.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	1	0.01	1	1	100.00
IREDA	N6	23-Jun-2021	1494.00	1539.00	1539.00	1539.00	1539.00	1539.00	1539.00	2	0.03	2	2	100.00
IRFC	EQ	23-Jun-2021	24.95	25.10	25.10	24.70	24.90	24.85	24.86	13104410	3257.86	23544	5565664	42.47
IRFC	N1	23-Jun-2021	1083.00	1081.00	1081.00	1077.04	1077.04	1079.02	1079.02	200	2.16	2	200	100.00
IRFC	N2	23-Jun-2021	1243.00	1245.00	1245.00	1236.01	1236.01	1237.07	1242.16	3454	42.90	30	3336	96.58
IRFC	N5	23-Jun-2021	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	20	0.22	2	20	100.00
IRFC	N7	23-Jun-2021	1277.99	1276.90	1276.90	1276.90	1276.90	1276.90	1276.90	1	0.01	1	1	100.00
IRFC	N9	23-Jun-2021	1137.10	1137.10	1174.96	1137.10	1174.96	1174.96	1174.02	205	2.41	3	200	97.56
IRFC	NA	23-Jun-2021	1295.00	1297.00	1297.00	1295.00	1295.00	1295.00	1296.00	2	0.03	2	2	100.00
IRFC	NC	23-Jun-2021	1283.22	1264.05	1272.00	1264.05	1272.00	1272.00	1268.03	106	1.34	2	53	50.00
IRFC	ND	23-Jun-2021	1125.00	1125.01	1125.01	1125.00	1125.00	1125.00	1125.01	30	0.34	2	30	100.00
IRFC	NE	23-Jun-2021	1310.00	1310.00	1310.00	1300.00	1300.00	1300.00	1302.22	27	0.35	4	27	100.00
IRFC	NJ	23-Jun-2021	1261.00	1250.01	1252.01	1250.01	1250.02	1250.02	1250.10	262	3.28	12	186	70.99
IRFC	NK	23-Jun-2021	1376.97	1322.10	1322.10	1322.10	1322.10	1322.10	1322.10	346	4.57	4	198	57.23
IRFC	NO	23-Jun-2021	1275.00	1274.30	1274.50	1270.00	1270.00	1270.00	1271.67	499	6.35	8	399	79.96
IRISDOREME	EQ	23-Jun-2021	121.75	127.00	129.75	119.00	119.00	120.00	124.64	68158	84.95	926	43686	64.10
ISEC	EQ	23-Jun-2021	633.70	634.50	649.00	625.55	635.15	634.45	637.99	405913	2589.69	13572	146909	36.19
ISFT	EQ	23-Jun-2021	96.70	96.70	98.85	92.50	93.60	94.15	95.60	64388	61.55	1350	40753	63.29
ISGEC	EQ	23-Jun-2021	613.80	623.90	626.40	612.05	615.50	614.90	618.79	44445	275.02	2242	27374	61.59
ISMTLTD	BE	23-Jun-2021	20.05	21.05	21.05	21.05	21.05	21.05	21.05	84996	17.89	103	-	-
ITC	EQ	23-Jun-2021	205.10	205.65	205.85	203.60	204.05	203.95	204.47	12575210	25712.44	132740	7412553	58.95
ITDC	EQ	23-Jun-2021	394.65	399.80	404.70	389.40	393.05	391.85	396.38	121191	480.37	6274	23123	19.08
ITDCEM	EQ	23-Jun-2021	82.65	83.25	88.50	82.65	84.70	84.25	86.19	2456600	2117.42	21071	708386	28.84
ITI	EQ	23-Jun-2021	127.60	137.50	137.60	132.00	132.80	133.10	134.36	7588864	10196.45	58781	1306841	17.22
IVC	BE	23-Jun-2021	5.70	5.60	5.90	5.60	5.80	5.65	5.77	258863	14.92	348	-	-
IVP	EQ	23-Jun-2021	127.25	127.50	131.65	126.80	128.60	128.45	129.66	28760	37.29	141	27240	94.71
IVZINGOLD	EQ	23-Jun-2021	4259.00	4259.00	4259.00	4240.00	4259.00	4258.60	4251.91	22	0.94	10	19	86.36
IVZINNIFTY	EQ	23-Jun-2021	1709.90	1719.25	1719.25	1701.15	1701.15	1701.15	1704.17	6	0.10	2	5	83.33
IWEL	BE	23-Jun-2021	279.90	293.85	293.85	293.85	293.85	293.85	293.85	369	1.08	19	-	-
IZMO	EQ	23-Jun-2021	86.25	87.00	87.35	84.25	85.40	84.75	85.51	60202	51.48	1046	34687	57.62
J&KBANK	EQ	23-Jun-2021	40.65	41.25	42.25	38.75	40.50	40.60	40.47	25806902	10442.92	46923	5278285	20.45
JAGRAN	EQ	23-Jun-2021	63.60	64.10	67.40	63.50	66.20	65.75	65.59	3223566	2114.27	16527	976833	30.30
JAGSNPHARM	EQ	23-Jun-2021	153.05	157.00	157.90	150.65	150.90	151.50	153.99	104682	161.20	2258	46477	44.40
JAIBALAJI	EQ	23-Jun-2021	52.60	52.60	54.00	52.60	53.30	53.55	53.64	136051	72.98	483	101427	74.55
JAICORPLTD	EQ	23-Jun-2021	148.65	150.30	157.70	144.20	146.00	145.95	151.10	3955614	5976.74	39442	681422	17.23
JAINSTUDIO	BZ	23-Jun-2021	2.75	2.65	2.80	2.65	2.65	2.65	2.71	2160	0.06	12	-	-
JAMNAAUTO	EQ	23-Jun-2021	85.85	86.55	86.55	84.80	84.95	85.00	85.47	616255	526.71	7094	408041	66.21
JASH	EQ	23-Jun-2021	406.80	410.00	481.95	406.10	469.00	469.95	452.07	445376	2013.43	9800	175071	39.31
JAYAGROGN	EQ	23-Jun-2021	210.30	212.65	216.80	207.20	211.45	212.40	211.62	58234	123.23	4872	18484	31.74
JAYBARMARU	EQ	23-Jun-2021	234.20	237.30	241.00	221.55	224.00	223.90	233.98	357905	837.43	11331	121883	34.05
JAYNECOIND	BE	23-Jun-2021	20.90	21.35	21.75	19.90	20.00	19.95	20.25	120067	24.31	313	-	-
JAYSREETEA	EQ	23-Jun-2021	105.05	106.70	107.65	105.20	105.80	105.65	106.37	370559	394.15	6366	105403	28.44
JBCHEPHARM	EQ	23-Jun-2021	1528.80	1540.00	1553.40	1527.00	1545.75	1545.45	1536.70	151905	2334.32	13767	101541	66.85
JBFIND	BE	23-Jun-2021	31.20	32.75	32.75	32.75	32.75	32.75	32.75	165622	54.24	147	-	-
JBMA	EQ	23-Jun-2021	448.45	451.80	466.40	438.00	446.00	445.45	452.48	155125	701.90	8778	39595	25.52
JCHAC	EQ	23-Jun-2021	2293.80	2299.50	2299.50	2236.00	2257.00	2246.25	2260.61	22163	501.02	2983	15487	69.88
JETAIRWAYS	BZ	23-Jun-2021	99.45	104.40	104.40	104.40	104.40	104.40	104.40	155985	162.85	834	-	-
JETFREIGHT	SM	23-Jun-2021	29.50	29.50	29.50	29.50	29.50	29.50	29.50	4000	1.18	1	4000	100.00
JETKNIT	SM	23-Jun-2021	42.60	44.70	44.70	44.70	44.70	44.70	44.70	1500	0.67	1	1500	100.00
JHS	EQ	23-Jun-2021	23.85	24.45	24.75	23.00	23.50	23.45	23.78	309407	73.58	1295	225432	72.86
JINDALPHOT	BE	23-Jun-2021	66.45	69.40	69.40	68.00	68.05	68.05	68.70	9018	6.20	83	-	-
JINDALPOLY	EQ	23-Jun-2021	870.35	875.90	924.00	863.55	899.50	900.10	901.49	687775	6200.22	22956	179664	26.12
JINDALSAW	EQ	23-Jun-2021	106.45	107.30	108.85	105.55	105.75	106.20	107.02	1808020	1934.96	10541	383808	21.23
JINDALSTEL	EQ	23-Jun-2021	388.70	390.45	394.80	383.20	384.60	385.20	389.88	5167908	20148.62	48648	788533	15.26
JINDRILL	EQ	23-Jun-2021	121.45	121.55	128.00	121.50	126.00	125.95	125.67	137424	172.70	1965	71187	51.80
JINDWORLD	EQ	23-Jun-2021	69.25	69.00	71.00	64.80	65.90	65.35	67.15	359219	241.20	4976	150315	41.84
JISLDVREQS	BE	23-Jun-2021	17.25	17.75	17.75	17.00	17.40	17.20	17.18	21455	3.69	114	-	-
JISLJALEQS	EQ	23-Jun-2021	25.30	25.55	26.20	24.75	25.80	25.50	25.54	4038767	1031.42	5441	2063077	51.08
JITFINFRA	BE	23-Jun-2021	13.85	13.20	14.50	13.20	14.50	14.30	14.02	47714	6.69	152	-	-
JIYAECO	BE	23-Jun-2021	6.40	6.60	6.60	6.10	6.25	6.35	6.31	68087	4.30	217	-	-
JKCEMENT	EQ	23-Jun-2021	2810.65	2820.00	2860.00	2810.10	2820.95	2818.10	2838.23	55002	1561.08	5606	32618	59.30
JKIL	EQ	23-Jun-2021	188.10	189.70	193.50	188.00	188.00	188.10	189.26	131803	249.45	4424	71575	54.30
JKLAKSHMI	EQ	23-Jun-2021	575.00	575.00	582.90	572.00	575.00	577.40	577.18	261187	1507.51	12209	149309	57.17
JKPAPER	EQ	23-Jun-2021	200.05	203.45	218.00	199.65	203.50	204.25	211.05	19663666	41500.33	160679	2340852	11.90
JKTYRE	EQ	23-Jun-2021	145.75	147.00	147.75	143.10	144.10	143.80	146.00	1327463	1938.12	14613	557768	42.02
JMA	EQ	23-Jun-2021	46.30	47.80	47.80	45.80	46.80	46.75	46.41	17899	8.31	174	12307	68.76
JMCPROJECT	EQ	23-Jun-2021	111.30	113.05	113.75	110.60	110.85	111.30	111.55	62555	69.78	2126	32746	52.35
JMFINANCIL	EQ	23-Jun-2021	94.25	94.95	94.95	91.35	91.60	91.90	93.12	993288	924.91	8603	493743	49.71
JMTAUTOLTD	EQ	23-Jun-2021	3.20	3.30	3.35	3.25	3.35	3.35	3.33	2871047	95.53	1889	1918611	66.83
JOCIL	EQ	23-Jun-2021	188.90	194.85	194.85	187.95	189.20	189.25	190.18	9190	17.48	411	5945	64.69
JPASSOCIAT	BE	23-Jun-2021	14.60	14.75	14.75	13.90	13.90	13.90	14.00	10091047	1412.51	13771	-	-
JPINFRATEC	BE	23-Jun-2021	3.40	3.25	3.25	3.25	3.25	3.25	3.25	805154	26.17	1558	-	-
JPPOWER	EQ	23-Jun-2021	6.40	6.40	6.55	6.10	6.10	6.10	6.18	262766614	16238.32	81310	115343872	43.90
JSL	EQ	23-Jun-2021	105.70	107.00	107.50	100.30	103.00	102.10	104.83	2787263	2921.77	16472	808624	29.01
JSLHISAR	EQ	23-Jun-2021	200.50	204.00	205.70	198.00	199.40	198.95	201.66	721595	1455.19	11148	333085	46.16
JSWENERGY	EQ	23-Jun-2021	162.10	162.85	164.50	158.40	161.70	161.40	161.78	3034070	4908.54	22108	1218754	40.17
JSWHL	EQ	23-Jun-2021	4996.25	5142.15	5142.15	4883.00	4886.00	4907.30	4954.54	556	27.55	376	242	43.53
JSWISPL	BE	23-Jun-2021	42.00	39.90	39.90	39.90	39.90	39.90	39.90	2085804	832.24	1857	-	-
JSWSTEEL	EQ	23-Jun-2021	675.25	679.00	685.00	664.15	665.70	665.50	674.86	6059813	40895.06	71917	1606764	26.52
JTEKTINDIA	EQ	23-Jun-2021	106.90	107.70	108.20	106.00	106.80	106.35	107.03	142342	152.34	2689	72210	50.73
JUBLFOOD	EQ	23-Jun-2021	3220.15	3248.00	3251.15	3181.30	3214.00	3220.75	3216.39	356744	11474.28	32865	102785	28.81
JUBLINDS	EQ	23-Jun-2021	324.55	330.00	330.00	323.05	323.90	323.85	326.70	38423	125.53	1170	26750	69.62
JUBLINGREA	EQ	23-Jun-2021	554.10	556.00	558.65	544.00	544.65	545.15	549.05	233356	1281.25	7161	141051	60.44
JUBLPHARMA	EQ	23-Jun-2021	743.70	750.00	750.00	740.00	743.00	742.65	743.81	103215	767.73	4881	59828	57.96
JUMPNET	EQ	23-Jun-2021	11.80	11.25	11.25	11.25	11.25	11.25	11.25	348306	39.18	901	347875	99.88
JUNIORBEES	EQ	23-Jun-2021	407.23	415.00	415.00	401.65	401.65	402.86	404.82	61592	249.34	4509	36377	59.06
JUSTDIAL	EQ	23-Jun-2021	1020.85	1029.00	1043.90	1005.05	1017.00	1012.20	1024.60	1985981	20348.27	59043	282779	14.24
JYOTHYLAB	EQ	23-Jun-2021	154.60	155.30	156.45	153.00	153.50	155.10	154.83	665099	1029.78	7132	493036	74.13
JYOTISTRUC	BZ	23-Jun-2021	6.10	6.30	6.40	6.30	6.40	6.40	6.38	27562	1.76	44	-	-
KABRAEXTRU	EQ	23-Jun-2021	184.20	186.00	189.00	182.20	185.00	183.75	185.02	180602	334.15	7725	76539	42.38
KAJARIACER	EQ	23-Jun-2021	963.70	969.35	975.00	952.00	958.10	963.40	965.71	213000	2056.97	5993	172373	80.93
KAKATCEM	EQ	23-Jun-2021	260.70	264.70	264.70	252.00	262.00	256.30	257.32	18130	46.65	1263	10319	56.92
KALPATPOWR	EQ	23-Jun-2021	422.25	427.25	429.00	418.75	422.00	420.40	424.16	101685	431.31	5764	49822	49.00
KALYANIFRG	BE	23-Jun-2021	205.75	204.00	216.00	204.00	216.00	211.05	209.26	2769	5.79	60	-	-
KALYANKJIL	EQ	23-Jun-2021	81.50	82.10	82.25	80.10	81.10	80.85	81.03	1254806	1016.76	8407	511399	40.76
KAMATHOTEL	BE	23-Jun-2021	47.85	47.85	49.45	47.55	48.55	48.00	48.28	28458	13.74	261	-	-
KAMDHENU	EQ	23-Jun-2021	165.05	166.70	166.70	160.10	160.85	160.80	162.26	65946	107.00	2129	39436	59.80
KANANIIND	BE	23-Jun-2021	9.25	9.70	9.70	9.70	9.70	9.70	9.70	17450	1.69	22	-	-
KANORICHEM	EQ	23-Jun-2021	148.05	145.05	148.15	142.10	144.85	145.85	145.05	25442	36.90	483	17294	67.97
KANPRPLA	EQ	23-Jun-2021	223.70	225.00	227.95	218.55	220.10	220.55	222.71	22545	50.21	710	10303	45.70
KANSAINER	EQ	23-Jun-2021	581.20	584.00	587.90	580.20	584.30	584.55	584.97	300468	1757.64	7324	241663	80.43
KAPSTON	BE	23-Jun-2021	88.50	88.50	89.95	87.00	89.00	89.00	88.50	1207	1.07	13	-	-
KARDA	BE	23-Jun-2021	174.45	177.95	177.95	173.75	174.75	174.65	175.00	290356	508.12	496	-	-
KARMAENG	BE	23-Jun-2021	19.50	20.45	20.45	19.05	19.45	19.40	20.07	4122	0.83	34	-	-
KARURVYSYA	EQ	23-Jun-2021	52.35	52.70	53.00	51.50	51.70	51.60	52.20	2659145	1388.11	16284	1131097	42.54
KAYA	EQ	23-Jun-2021	341.40	342.05	344.95	325.70	333.30	332.35	333.70	17643	58.87	924	7499	42.50
KCP	EQ	23-Jun-2021	119.70	120.00	121.90	118.40	121.00	120.20	120.18	451468	542.57	5658	106949	23.69
KCPSUGIND	EQ	23-Jun-2021	24.60	24.85	25.20	23.80	24.10	24.10	24.52	401593	98.47	1558	197345	49.14
KDDL	BE	23-Jun-2021	350.80	350.00	358.00	333.35	350.10	350.10	347.79	5304	18.45	62	-	-
KEC	EQ	23-Jun-2021	437.00	440.00	444.80	434.25	438.60	438.35	438.38	914202	4007.72	17252	583551	63.83
KECL	BE	23-Jun-2021	19.45	19.20	19.80	19.10	19.55	19.40	19.44	51979	10.10	227	-	-
KEERTI	EQ	23-Jun-2021	21.65	21.95	22.50	21.40	22.25	22.00	21.86	70408	15.39	155	50118	71.18
KEI	EQ	23-Jun-2021	678.20	685.00	687.80	670.80	674.85	672.80	680.27	79762	542.60	5229	30109	37.75
KELLTONTEC	EQ	23-Jun-2021	71.05	71.80	72.65	71.00	72.00	71.60	71.76	768501	551.49	4447	395914	51.52
KENNAMET	EQ	23-Jun-2021	1173.00	1190.00	1190.05	1170.00	1188.55	1185.15	1179.06	3559	41.96	828	1720	48.33
KERNEX	BE	23-Jun-2021	82.10	84.80	85.50	78.00	78.00	78.00	79.98	19373	15.49	218	-	-
KESORAMIND	EQ	23-Jun-2021	86.00	87.00	96.85	86.25	92.05	92.30	93.47	13589748	12702.00	76165	4028069	29.64
KEYFINSERV	EQ	23-Jun-2021	73.65	75.00	75.95	73.45	74.50	74.80	74.38	2564	1.91	88	1369	53.39
KHADIM	EQ	23-Jun-2021	241.75	242.50	290.10	241.95	290.10	288.65	275.75	1986049	5476.59	48902	505978	25.48
KHAICHEM	EQ	23-Jun-2021	52.55	53.80	53.80	51.60	52.10	51.85	51.93	142736	74.12	1139	96645	67.71
KHANDSE	EQ	23-Jun-2021	17.15	17.10	17.80	16.30	16.40	16.40	16.93	7273	1.23	83	6482	89.12
KICL	EQ	23-Jun-2021	2082.95	2083.00	2095.00	2025.00	2031.05	2033.45	2061.26	3411	70.31	1088	1599	46.88
KILITCH	BE	23-Jun-2021	158.70	159.00	159.00	150.80	157.00	157.65	153.28	36314	55.66	264	-	-
KINGFA	EQ	23-Jun-2021	990.80	1005.00	1053.00	989.30	1040.00	1034.95	1021.13	20983	214.26	2359	10328	49.22
KIOCL	EQ	23-Jun-2021	275.70	279.20	282.00	268.15	271.80	271.10	275.08	122038	335.70	13870	37578	30.79
KIRIINDUS	EQ	23-Jun-2021	628.35	633.85	641.95	600.55	611.00	607.65	619.18	631833	3912.18	17130	225071	35.62
KIRLFER	EQ	23-Jun-2021	228.50	236.80	238.65	230.05	236.65	235.65	234.54	127444	298.91	3977	75743	59.43
KIRLOSBROS	BE	23-Jun-2021	437.05	437.05	453.00	425.25	441.15	449.35	442.68	17761	78.63	364	-	-
KIRLOSENG	EQ	23-Jun-2021	241.75	242.25	244.15	232.00	234.80	233.70	236.06	158964	375.26	3559	71676	45.09
KIRLOSIND	EQ	23-Jun-2021	1699.80	1715.00	1723.50	1650.00	1699.70	1665.50	1684.37	1587	26.73	560	746	47.01
KITEX	EQ	23-Jun-2021	120.60	122.80	126.50	121.60	124.50	124.70	123.97	333349	413.26	5508	173193	51.96
KKCL	EQ	23-Jun-2021	889.30	899.75	930.00	888.55	903.65	906.75	912.35	6971	63.60	853	3946	56.61
KMSUGAR	EQ	23-Jun-2021	26.95	27.50	28.25	27.40	28.25	28.25	28.18	869663	245.03	1934	634094	72.91
KNRCON	EQ	23-Jun-2021	223.65	225.40	225.45	221.10	221.50	221.75	223.04	158243	352.95	5804	92073	58.18
KOKUYOCMLN	EQ	23-Jun-2021	65.85	66.75	66.95	64.90	65.20	65.10	65.98	235835	155.61	3184	81891	34.72
KOLTEPATIL	EQ	23-Jun-2021	222.45	222.10	224.55	219.15	219.50	220.20	221.29	152042	336.46	3255	76335	50.21
KOPRAN	EQ	23-Jun-2021	199.10	202.00	202.00	196.00	196.05	196.45	198.45	138475	274.80	2124	84380	60.94
KOTAKBANK	EQ	23-Jun-2021	1757.10	1764.00	1764.00	1727.25	1738.00	1736.70	1740.10	7602349	132288.18	114030	4554179	59.90
KOTAKBKETF	EQ	23-Jun-2021	350.00	352.13	352.13	348.50	349.25	349.03	350.40	192628	674.98	784	46825	24.31
KOTAKGOLD	EQ	23-Jun-2021	410.75	412.65	413.20	410.10	413.00	412.60	412.02	18833	77.60	808	11259	59.78
KOTAKIT	EQ	23-Jun-2021	28.64	28.38	29.23	28.33	28.39	28.36	28.40	20071	5.70	124	18739	93.36
KOTAKNIFTY	EQ	23-Jun-2021	165.29	175.20	175.20	164.59	164.81	164.74	165.27	17233	28.48	353	10463	60.71
KOTAKNV20	EQ	23-Jun-2021	86.05	87.00	87.00	85.10	86.00	85.94	86.11	6586	5.67	210	5837	88.63
KOTAKPSUBK	EQ	23-Jun-2021	243.87	244.00	245.68	239.62	243.58	242.99	242.38	35242	85.42	378	19241	54.60
KOTARISUG	EQ	23-Jun-2021	38.90	38.35	39.60	37.70	38.00	37.90	38.45	205758	79.11	1134	147980	71.92
KOTHARIPET	EQ	23-Jun-2021	40.80	41.60	41.60	39.80	40.45	40.30	40.65	53564	21.77	633	38403	71.70
KOTHARIPRO	EQ	23-Jun-2021	89.55	90.95	91.00	87.35	87.50	88.20	89.39	14611	13.06	335	9048	61.93
KPITTECH	EQ	23-Jun-2021	243.95	248.90	248.90	241.00	241.80	241.50	243.33	408585	994.22	13649	264722	64.79
KPRMILL	EQ	23-Jun-2021	1567.70	1587.95	1589.95	1540.00	1550.00	1546.05	1555.34	21230	330.20	3325	14575	68.65
KRBL	EQ	23-Jun-2021	234.55	234.95	247.00	233.85	242.30	241.20	243.04	2979893	7242.27	36055	999046	33.53
KREBSBIO	EQ	23-Jun-2021	121.45	121.05	123.00	119.00	119.20	119.30	120.47	25142	30.29	500	17365	69.07
KRIDHANINF	BE	23-Jun-2021	7.10	6.75	6.75	6.75	6.75	6.75	6.75	78549	5.30	151	-	-
KRISHANA	EQ	23-Jun-2021	111.50	113.90	113.90	110.75	111.50	111.40	111.84	4317	4.83	99	2912	67.45
KSB	EQ	23-Jun-2021	927.85	925.30	944.40	915.00	923.00	920.05	924.18	41096	379.80	5071	26150	63.63
KSCL	EQ	23-Jun-2021	731.90	739.00	741.95	721.00	728.05	730.15	732.46	203740	1492.31	8198	96877	47.55
KSHITIJPOL	SM	23-Jun-2021	23.00	23.25	25.00	23.25	25.00	25.00	24.68	40000	9.87	3	40000	100.00
KSL	EQ	23-Jun-2021	399.45	402.60	412.00	395.95	401.00	400.20	404.69	317761	1285.93	11608	114251	35.96
KSOLVES	SM	23-Jun-2021	548.15	520.75	520.75	520.75	520.75	520.75	520.75	2400	12.50	2	2400	100.00
KTKBANK	EQ	23-Jun-2021	63.35	63.65	64.50	62.70	62.75	62.90	63.49	1457086	925.10	5184	461982	31.71
KUANTUM	EQ	23-Jun-2021	71.80	72.45	76.00	72.20	74.00	73.55	73.89	106339	78.57	1893	34682	32.61
L&TFH	EQ	23-Jun-2021	92.95	93.75	95.95	92.60	95.40	95.05	94.59	23068660	21821.56	52924	11089982	48.07
L&TFINANCE	N8	23-Jun-2021	1058.00	1036.00	1041.00	1036.00	1041.00	1041.00	1038.28	90	0.93	4	70	77.78
L&TFINANCE	NC	23-Jun-2021	1085.20	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
L&TFINANCE	NG	23-Jun-2021	1190.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	1	0.01	1	1	100.00
L&TFINANCE	NY	23-Jun-2021	1055.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	20	0.21	1	20	100.00
L&TFINANCE	Y1	23-Jun-2021	1136.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
L&TFINANCE	Y5	23-Jun-2021	1095.00	1090.01	1090.01	1090.01	1090.01	1090.01	1090.01	75	0.82	1	75	100.00
L&TFINANCE	Y7	23-Jun-2021	1065.55	1068.00	1072.00	1068.00	1072.00	1072.00	1071.32	171	1.83	9	171	100.00
LAGNAM	SM	23-Jun-2021	28.20	28.50	29.00	28.50	28.90	28.90	28.80	9000	2.59	3	6000	66.67
LAKPRE	BZ	23-Jun-2021	5.20	5.35	5.35	5.00	5.00	5.00	5.08	2808	0.14	10	-	-
LALPATHLAB	EQ	23-Jun-2021	3138.35	3137.00	3279.50	3130.00	3229.95	3231.05	3224.23	632815	20403.40	53488	97298	15.38
LAMBODHARA	EQ	23-Jun-2021	87.95	88.85	88.90	84.00	85.30	85.50	85.78	94901	81.41	1442	52301	55.11
LAOPALA	EQ	23-Jun-2021	272.70	274.70	278.25	270.80	271.20	272.65	272.95	200445	547.11	2563	165531	82.58
LASA	EQ	23-Jun-2021	84.60	85.30	87.50	84.70	85.80	85.35	86.47	575105	497.27	6288	208487	36.25
LAURUSLABS	EQ	23-Jun-2021	613.55	618.30	619.70	611.40	614.10	614.85	615.82	1250174	7698.87	28722	553503	44.27
LAXMIMACH	EQ	23-Jun-2021	6228.55	6349.00	6349.00	6130.00	6150.00	6152.70	6207.22	5523	342.82	2167	3341	60.49
LCCINFOTEC	BE	23-Jun-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	137554	3.03	122	-	-
LEMONTREE	EQ	23-Jun-2021	42.50	43.05	44.00	42.00	42.50	42.30	43.16	5021344	2167.39	17163	2065591	41.14
LEXUS	SM	23-Jun-2021	12.15	12.65	12.70	12.65	12.70	12.65	12.68	2000	0.25	2	2000	100.00
LFIC	EQ	23-Jun-2021	82.40	81.15	82.00	81.15	81.95	81.65	81.58	595	0.49	13	392	65.88
LGBBROSLTD	EQ	23-Jun-2021	479.40	481.70	483.85	465.10	472.45	469.15	470.01	430313	2022.53	14164	175604	40.81
LGBFORGE	EQ	23-Jun-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	47060	3.25	45	47060	100.00
LIBAS	EQ	23-Jun-2021	60.95	61.90	62.25	60.70	61.45	61.00	61.29	369697	226.61	1956	168543	45.59
LIBERTSHOE	EQ	23-Jun-2021	148.55	149.40	167.25	148.95	163.15	161.95	160.70	3046819	4896.35	42616	745543	24.47
LICHSGFIN	EQ	23-Jun-2021	472.00	474.70	475.50	463.65	464.60	464.85	469.34	2930478	13753.90	53949	1326286	45.26
LICNETFGSC	EQ	23-Jun-2021	22.05	22.13	22.13	21.97	22.12	22.01	22.03	1560	0.34	76	1354	86.79
LICNETFN50	EQ	23-Jun-2021	199.71	200.50	200.50	200.50	200.50	200.50	200.50	277	0.56	21	276	99.64
LICNETFSEN	EQ	23-Jun-2021	559.00	542.23	564.00	542.23	563.90	563.90	559.20	107	0.60	75	61	57.01
LICNFNHGP	EQ	23-Jun-2021	166.00	164.30	169.85	164.30	166.25	166.25	167.70	338	0.57	44	158	46.75
LIKHITHA	EQ	23-Jun-2021	410.20	413.60	416.70	405.25	410.00	408.85	411.35	61769	254.09	2523	29388	47.58
LINCOLN	EQ	23-Jun-2021	318.40	318.60	320.50	310.00	311.90	312.05	313.33	101897	319.27	3385	48007	47.11
LINCPEN	BE	23-Jun-2021	205.00	206.10	206.10	195.00	199.00	199.40	200.04	4959	9.92	126	-	-
LINDEINDIA	EQ	23-Jun-2021	1595.30	1600.00	1630.00	1580.55	1587.10	1588.00	1600.95	46662	747.04	4582	22886	49.05
LIQUIDBEES	EQ	23-Jun-2021	1000.00	1002.70	1002.70	999.40	1000.01	1000.00	1000.00	614333	6143.33	4015	418836	68.18
LIQUIDETF	EQ	23-Jun-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	999.99	25364	253.64	163	21154	83.40
LODHA	EQ	23-Jun-2021	699.80	702.70	704.55	680.00	680.10	682.05	690.22	201318	1389.54	6703	91513	45.46
LOKESHMACH	BE	23-Jun-2021	45.85	44.35	45.60	43.60	43.60	43.65	44.08	38596	17.01	306	-	-
LOTUSEYE	EQ	23-Jun-2021	49.10	49.50	50.40	47.55	47.90	47.85	48.92	42731	20.90	531	27674	64.76
LOVABLE	BE	23-Jun-2021	120.80	121.00	123.40	121.00	123.35	123.00	122.37	30173	36.92	342	-	-
LPDC	BE	23-Jun-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	209436	10.58	444	-	-
LSIL	BE	23-Jun-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1124502	42.17	696	-	-
LT	EQ	23-Jun-2021	1499.20	1505.00	1507.00	1476.10	1482.00	1479.25	1490.77	1818874	27115.22	58824	959493	52.75
LTI	EQ	23-Jun-2021	4110.80	4112.40	4170.00	4110.00	4115.00	4118.90	4141.31	139644	5783.09	18248	56887	40.74
LTTS	EQ	23-Jun-2021	2824.25	2826.80	2855.00	2820.00	2828.95	2825.20	2834.13	133258	3776.70	13911	63191	47.42
LUMAXIND	EQ	23-Jun-2021	1541.60	1549.35	1581.95	1530.00	1540.00	1539.30	1547.64	6438	99.64	1341	3500	54.36
LUMAXTECH	EQ	23-Jun-2021	150.90	154.00	154.00	148.70	148.70	149.25	150.86	113738	171.59	5213	74839	65.80
LUPIN	EQ	23-Jun-2021	1158.95	1161.00	1173.80	1151.50	1152.60	1154.45	1163.44	1244350	14477.24	23314	350662	28.18
LUXIND	EQ	23-Jun-2021	3545.15	3575.00	3701.25	3572.00	3650.00	3651.25	3646.88	81957	2988.87	11552	46117	56.27
LXCHEM	EQ	23-Jun-2021	223.55	224.20	225.45	221.10	221.80	222.10	223.06	712705	1589.78	10427	316283	44.38
LYKALABS	BE	23-Jun-2021	54.45	57.05	57.15	56.00	57.15	57.15	57.09	48511	27.70	281	-	-
LYPSAGEMS	EQ	23-Jun-2021	6.75	6.90	7.00	6.45	6.45	6.45	6.60	241153	15.92	656	180610	74.89
M&M	EQ	23-Jun-2021	775.20	781.90	786.00	775.00	783.00	781.95	781.21	2700327	21095.28	62018	1122100	41.55
M&MFIN	EQ	23-Jun-2021	157.30	158.50	159.15	156.25	156.70	156.60	157.57	6145260	9682.97	36184	2097162	34.13
M&MFIN	N2	23-Jun-2021	1091.70	1087.00	1090.00	1081.75	1090.00	1090.00	1086.20	55	0.60	11	45	81.82
M14RG	MF	23-Jun-2021	11.75	11.85	11.85	11.85	11.85	11.85	11.85	15000	1.78	1	15000	100.00
M15RD	MF	23-Jun-2021	11.25	11.05	11.05	11.05	11.05	11.05	11.05	10000	1.11	2	10000	100.00
M15RG	MF	23-Jun-2021	10.82	11.50	11.50	11.50	11.50	11.50	11.50	6600	0.76	4	6600	100.00
M17RD	MF	23-Jun-2021	10.60	10.50	10.50	10.41	10.41	10.42	10.42	29999	3.13	3	29999	100.00
M17RG	MF	23-Jun-2021	10.60	10.50	10.50	10.50	10.50	10.50	10.50	1000	0.11	1	1000	100.00
MAANALU	EQ	23-Jun-2021	335.00	334.70	334.90	325.05	326.35	326.75	329.88	40086	132.23	2006	19743	49.25
MACPOWER	EQ	23-Jun-2021	149.50	156.95	156.95	150.00	152.85	152.60	155.60	51178	79.63	791	21875	42.74
MADHAV	EQ	23-Jun-2021	57.15	57.95	57.95	55.00	55.20	55.55	56.16	34179	19.20	608	16475	48.20
MADHUCON	EQ	23-Jun-2021	6.50	6.80	6.80	6.80	6.80	6.80	6.80	49376	3.36	65	49376	100.00
MADRASFERT	EQ	23-Jun-2021	31.80	32.55	34.95	31.90	34.95	34.15	33.82	2053232	694.35	7725	830247	40.44
MAESGETF	EQ	23-Jun-2021	27.02	27.05	27.12	26.83	26.84	26.83	26.91	3696	0.99	85	3417	92.45
MAFANG	EQ	23-Jun-2021	51.17	52.60	52.60	51.25	51.71	51.63	51.63	361399	186.60	2168	272691	75.45
MAGADSUGAR	EQ	23-Jun-2021	251.30	247.00	263.85	247.00	263.85	263.25	258.43	130322	336.78	2323	79918	61.32
MAGMA	BE	23-Jun-2021	155.55	158.50	159.00	147.80	152.50	152.05	153.48	918615	1409.92	3417	-	-
MAGNUM	BE	23-Jun-2021	7.35	7.70	7.70	7.65	7.70	7.70	7.70	40440	3.11	74	-	-
MAHABANK	EQ	23-Jun-2021	25.95	25.90	26.10	24.90	25.20	25.10	25.46	8920516	2271.50	15990	4706962	52.77
MAHAPEXLTD	BE	23-Jun-2021	84.70	84.40	87.00	84.40	86.95	86.95	85.54	2375	2.03	26	-	-
MAHASTEEL	EQ	23-Jun-2021	93.05	91.60	95.45	91.60	91.95	91.90	92.98	22520	20.94	707	13428	59.63
MAHEPC	EQ	23-Jun-2021	152.05	152.05	156.65	152.05	153.55	154.65	154.65	70401	108.88	1970	33562	47.67
MAHESHWARI	EQ	23-Jun-2021	108.35	108.35	110.00	106.00	106.00	106.55	107.41	11422	12.27	207	6865	60.10
MAHICKRA	SM	23-Jun-2021	91.30	83.30	87.75	83.25	84.00	84.00	85.41	9000	7.69	6	3000	33.33
MAHINDCIE	EQ	23-Jun-2021	216.85	219.00	234.80	218.00	233.00	226.80	225.98	1559881	3525.06	17479	1086519	69.65
MAHLIFE	EQ	23-Jun-2021	598.40	597.60	609.00	590.00	590.00	594.90	597.84	17351	103.73	1731	8013	46.18
MAHLOG	EQ	23-Jun-2021	585.80	586.10	588.90	570.05	574.85	575.00	575.95	162015	933.12	9241	126352	77.99
MAHSCOOTER	EQ	23-Jun-2021	3742.50	3735.10	3775.00	3700.00	3724.00	3721.90	3738.63	3937	147.19	614	2381	60.48
MAHSEAMLES	EQ	23-Jun-2021	314.85	316.05	319.00	309.10	311.50	312.20	313.21	90621	283.83	4002	45179	49.85
MAITHANALL	EQ	23-Jun-2021	1033.40	1055.00	1079.00	1001.15	1008.95	1009.75	1035.15	557605	5772.06	31133	199090	35.70
MAJESCO	EQ	23-Jun-2021	96.15	96.45	99.30	93.50	94.20	93.95	95.15	543303	516.94	8638	309183	56.91
MALUPAPER	EQ	23-Jun-2021	35.35	35.65	36.70	34.25	34.45	34.65	35.84	411926	147.65	2684	150321	36.49
MAN50ETF	EQ	23-Jun-2021	161.93	162.90	162.90	161.21	161.21	161.26	161.48	2820	4.55	52	2787	98.83
MANAKALUCO	BE	23-Jun-2021	18.40	18.15	19.30	17.50	18.35	18.00	18.01	49242	8.87	214	-	-
MANAKCOAT	EQ	23-Jun-2021	15.30	16.05	16.05	14.55	14.85	14.60	15.62	295214	46.12	1057	112577	38.13
MANAKSIA	EQ	23-Jun-2021	64.75	65.50	66.80	61.00	62.90	62.80	63.63	264767	168.47	3512	130899	49.44
MANAKSTEEL	EQ	23-Jun-2021	24.70	24.95	25.20	24.50	24.60	24.65	24.82	86378	21.44	483	62121	71.92
MANALIPETC	BE	23-Jun-2021	82.10	82.00	84.00	80.10	81.00	80.75	81.39	265502	216.10	1482	-	-
MANAPPURAM	EQ	23-Jun-2021	162.10	162.55	164.90	161.05	161.55	161.80	162.77	3662994	5962.13	30532	1333247	36.40
MANAV	SM	23-Jun-2021	5.40	5.40	5.40	5.40	5.40	5.40	5.40	4000	0.22	1	4000	100.00
MANGALAM	EQ	23-Jun-2021	143.05	143.00	144.35	137.05	140.80	139.00	141.31	100158	141.53	2224	60844	60.75
MANGCHEFER	EQ	23-Jun-2021	85.75	85.80	86.25	84.10	85.00	84.80	85.02	221609	188.41	2334	164911	74.42
MANGLMCEM	EQ	23-Jun-2021	320.60	322.00	322.00	314.05	315.75	315.45	318.45	25411	80.92	2245	12080	47.54
MANGTIMBER	BE	23-Jun-2021	13.25	12.85	12.95	12.75	12.90	12.90	12.87	7686	0.99	27	-	-
MANINDS	EQ	23-Jun-2021	109.00	109.80	109.80	105.35	106.70	106.10	107.85	250688	270.37	4688	78362	31.26
MANINFRA	EQ	23-Jun-2021	58.35	57.50	59.75	57.20	57.75	57.90	58.62	545210	319.61	2979	265184	48.64
MANUGRAPH	BE	23-Jun-2021	14.90	15.60	15.60	14.95	15.35	15.30	15.12	5124	0.77	27	-	-
MANXT50	EQ	23-Jun-2021	387.23	385.18	386.66	383.07	384.00	383.95	385.28	499	1.92	33	264	52.91
MARALOVER	EQ	23-Jun-2021	46.00	46.75	48.65	45.20	47.25	46.75	47.33	104040	49.24	745	58908	56.62
MARATHON	EQ	23-Jun-2021	70.60	72.00	73.40	69.45	73.25	72.75	72.09	124490	89.74	1124	77503	62.26
MARICO	EQ	23-Jun-2021	515.85	516.00	519.50	513.65	514.50	515.50	516.33	1042655	5383.55	34036	552799	53.02
MARINE	EQ	23-Jun-2021	64.60	65.20	65.75	62.30	62.70	62.90	63.31	1338570	847.50	6651	755921	56.47
MARKSANS	EQ	23-Jun-2021	89.70	90.40	90.60	87.00	87.65	87.35	88.20	2632034	2321.54	16105	1495161	56.81
MARSHALL	SM	23-Jun-2021	16.55	17.35	17.35	17.35	17.35	17.35	17.35	9000	1.56	2	9000	100.00
MARUTI	EQ	23-Jun-2021	7265.40	7266.10	7479.00	7240.05	7432.10	7432.70	7417.45	2227399	165216.14	221087	1032732	46.36
MASFIN	EQ	23-Jun-2021	864.05	866.10	875.00	857.00	857.05	861.90	867.94	14996	130.16	1659	6792	45.29
MASKINVEST	BE	23-Jun-2021	36.00	37.00	37.80	34.20	37.50	37.50	37.50	1082	0.41	20	-	-
MASTEK	EQ	23-Jun-2021	2207.10	2222.00	2250.05	2195.10	2248.00	2243.50	2229.40	180866	4032.23	14346	68628	37.94
MATRIMONY	EQ	23-Jun-2021	963.65	972.25	976.30	935.00	940.00	942.30	950.83	11519	109.53	1689	7340	63.72
MAWANASUG	BE	23-Jun-2021	60.45	62.90	62.90	59.55	61.00	59.95	60.51	37911	22.94	280	-	-
MAXHEALTH	EQ	23-Jun-2021	249.60	249.60	264.60	248.00	260.95	260.25	258.66	2304649	5961.15	31999	995516	43.20
MAXIND	EQ	23-Jun-2021	70.80	71.45	72.50	70.80	72.10	71.90	71.77	464806	333.60	2436	275175	59.20
MAXVIL	EQ	23-Jun-2021	70.25	70.95	71.35	69.15	69.35	69.75	70.15	286863	201.24	7097	82230	28.67
MAYURUNIQ	EQ	23-Jun-2021	509.90	513.80	525.00	507.00	509.00	508.35	515.06	64351	331.45	4381	30712	47.73
MAZDA	EQ	23-Jun-2021	628.10	629.65	640.80	628.95	638.70	635.45	634.90	3036	19.28	338	2018	66.47
MAZDOCK	EQ	23-Jun-2021	260.10	264.90	267.00	252.10	255.90	256.05	261.55	1620387	4238.08	21926	459187	28.34
MBAPL	EQ	23-Jun-2021	106.75	106.00	110.25	100.55	103.30	104.85	104.54	1675	1.75	47	1272	75.94
MBECL	BE	23-Jun-2021	9.25	9.40	9.70	8.80	8.80	8.90	9.03	209180	18.89	206	-	-
MBLINFRA	EQ	23-Jun-2021	28.45	29.70	29.85	28.00	29.20	29.05	29.35	701822	205.98	2176	485031	69.11
MCDHOLDING	BE	23-Jun-2021	67.70	71.05	71.05	64.40	66.25	66.85	69.27	170931	118.40	625	-	-
MCDOWELL-N	EQ	23-Jun-2021	673.85	683.80	684.00	660.00	666.15	663.70	667.57	1435280	9581.52	33679	316419	22.05
MCL	EQ	23-Jun-2021	82.20	83.40	86.00	82.55	85.15	85.65	85.01	47932	40.75	595	27355	57.07
MCLEODRUSS	BE	23-Jun-2021	37.55	37.80	38.70	35.95	36.00	36.50	37.09	314092	116.50	751	-	-
MCX	EQ	23-Jun-2021	1496.00	1508.00	1510.50	1478.75	1490.00	1488.80	1493.69	87644	1309.13	11567	47298	53.97
MEGASOFT	BE	23-Jun-2021	12.75	12.70	12.80	12.30	12.80	12.70	12.53	56952	7.14	179	-	-
MELSTAR	BZ	23-Jun-2021	2.85	2.85	2.95	2.80	2.95	2.95	2.86	9255	0.26	19	-	-
MENONBE	EQ	23-Jun-2021	69.00	68.55	71.40	67.60	68.50	68.10	68.67	34581	23.75	1092	18544	53.62
MEP	EQ	23-Jun-2021	25.20	25.35	26.05	24.10	25.40	25.25	25.34	962118	243.76	1992	645425	67.08
MERCATOR	EQ	23-Jun-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	148171	2.82	79	148171	100.00
METALFORGE	BZ	23-Jun-2021	7.55	7.55	7.65	7.20	7.30	7.30	7.29	16578	1.21	56	-	-
METROPOLIS	EQ	23-Jun-2021	2771.90	2798.75	2843.85	2765.05	2814.65	2807.05	2805.43	166648	4675.19	12424	65756	39.46
MFSL	EQ	23-Jun-2021	1004.25	1005.00	1020.00	1000.00	1015.00	1015.55	1012.49	569191	5763.01	15059	184220	32.37
MGEL	EQ	23-Jun-2021	47.05	48.50	48.50	46.25	47.00	46.85	47.05	53471	25.16	96	46197	86.40
MGL	EQ	23-Jun-2021	1186.05	1190.95	1194.45	1165.00	1168.00	1168.25	1173.42	352331	4134.33	14032	152208	43.20
MHHL	SM	23-Jun-2021	26.00	25.50	25.50	25.50	25.50	25.50	25.50	6000	1.53	2	6000	100.00
MHRIL	EQ	23-Jun-2021	253.25	255.25	256.15	247.30	249.00	248.55	251.04	270116	678.10	6609	152659	56.52
MIDHANI	EQ	23-Jun-2021	209.60	211.10	211.20	205.50	206.45	206.30	208.30	467852	974.55	7456	211599	45.23
MILTON	SM	23-Jun-2021	21.00	20.00	23.10	20.00	23.10	23.10	22.09	30800	6.80	7	26400	85.71
MINDACORP	EQ	23-Jun-2021	132.90	134.30	136.35	128.90	130.00	129.85	133.61	676004	903.19	8781	313740	46.41
MINDAIND	EQ	23-Jun-2021	641.85	647.00	656.05	642.00	648.00	644.55	650.26	243586	1583.93	9199	75949	31.18
MINDSPACE	RR	23-Jun-2021	288.07	290.38	292.00	286.90	287.12	287.84	290.23	210800	611.81	723	171800	81.50
MINDTECK	EQ	23-Jun-2021	71.05	71.05	71.45	67.50	68.25	67.85	68.22	69434	47.37	1222	45166	65.05
MINDTREE	EQ	23-Jun-2021	2480.65	2491.50	2507.00	2475.45	2480.00	2480.65	2490.51	246387	6136.29	14072	71521	29.03
MIRCELECTR	EQ	23-Jun-2021	17.55	17.60	17.95	16.90	17.20	17.00	17.21	1108140	190.74	1777	738842	66.67
MIRZAINT	EQ	23-Jun-2021	56.10	56.45	60.45	56.30	58.40	58.35	59.16	5689464	3366.05	26745	1513652	26.60
MITTAL	EQ	23-Jun-2021	12.00	12.00	12.25	11.85	12.00	11.95	12.01	24043	2.89	179	18027	74.98
MMFL	EQ	23-Jun-2021	674.35	680.00	689.00	654.80	688.95	683.60	678.34	95873	650.35	5818	40690	42.44
MMP	EQ	23-Jun-2021	118.00	121.00	123.50	111.30	113.95	113.10	118.18	95974	113.42	1973	58829	61.30
MMTC	EQ	23-Jun-2021	56.75	57.20	57.80	55.85	56.30	56.20	56.84	4544338	2582.97	14590	1096594	24.13
MODIRUBBER	BE	23-Jun-2021	76.80	76.80	76.80	75.00	75.00	75.00	75.56	2362	1.78	53	-	-
MODISNME	EQ	23-Jun-2021	76.25	78.30	84.40	77.80	81.00	80.80	81.84	755883	618.59	9268	365162	48.31
MOGSEC	EQ	23-Jun-2021	48.26	48.26	48.29	48.19	48.24	48.24	48.19	10474	5.05	19	10163	97.03
MOHITIND	BE	23-Jun-2021	13.15	13.75	13.80	13.75	13.80	13.80	13.80	31897	4.40	107	-	-
MOHOTAIND	EQ	23-Jun-2021	7.90	8.00	8.10	7.80	8.00	7.90	7.86	53556	4.21	121	40791	76.17
MOIL	EQ	23-Jun-2021	199.50	200.45	202.85	196.25	197.75	198.20	199.72	1440051	2876.13	21127	388252	26.96
MOKSH	EQ	23-Jun-2021	82.75	84.50	84.50	80.25	81.00	82.85	82.87	235405	195.07	636	114411	48.60
MOLDTECH	EQ	23-Jun-2021	60.85	60.75	62.55	60.15	60.50	61.00	61.15	71237	43.56	1252	42651	59.87
MOLDTEKPP	E1	23-Jun-2021	356.90	374.90	374.90	335.00	349.00	346.25	350.86	572	2.01	127	336	58.74
MOLDTKPAC	EQ	23-Jun-2021	485.60	485.00	489.50	478.60	483.00	481.80	483.07	34761	167.92	2508	22438	64.55
MOLDTKPAC	W1	23-Jun-2021	345.00	330.00	330.00	330.00	330.00	330.00	330.00	2	0.01	1	2	100.00
MOM100	EQ	23-Jun-2021	27.88	27.93	28.19	27.60	27.70	27.81	27.96	58697	16.41	1477	41341	70.43
MOM50	EQ	23-Jun-2021	156.29	158.75	158.75	154.75	155.61	155.51	155.64	547	0.85	47	265	48.45
MON100	EQ	23-Jun-2021	103.57	104.55	105.70	103.60	104.16	104.13	104.32	376513	392.79	3939	224904	59.73
MONTECARLO	EQ	23-Jun-2021	312.15	311.45	349.90	310.40	336.80	334.60	336.90	790883	2664.52	26368	221734	28.04
MORARJEE	EQ	23-Jun-2021	18.55	19.35	19.50	16.80	18.75	18.85	18.46	38610	7.13	373	17518	45.37
MOREPENLAB	EQ	23-Jun-2021	64.70	65.85	67.50	64.50	64.80	64.80	66.15	6039194	3994.77	26335	2725149	45.12
MOTHERSUMI	EQ	23-Jun-2021	237.75	238.90	243.70	237.10	238.20	237.95	240.29	10799838	25950.69	71417	2771221	25.66
MOTILALOFS	EQ	23-Jun-2021	791.15	797.00	804.80	785.00	787.50	786.80	791.45	134374	1063.51	5523	62801	46.74
MOTOGENFIN	EQ	23-Jun-2021	21.25	21.70	21.70	21.05	21.25	21.35	21.30	4237	0.90	63	1577	37.22
MPHASIS	EQ	23-Jun-2021	2008.90	2032.65	2038.75	1980.00	1989.85	1985.30	2002.88	252588	5059.04	14945	69353	27.46
MPSLTD	EQ	23-Jun-2021	546.10	547.95	580.35	543.35	564.45	559.35	570.33	95970	547.35	4324	51114	53.26
MRF	EQ	23-Jun-2021	81747.25	81750.00	82499.95	81750.00	81865.00	81970.55	82143.37	4801	3943.70	3176	942	19.62
MRO-TEK	EQ	23-Jun-2021	33.80	35.45	36.95	33.75	34.95	34.55	35.10	28585	10.03	337	23184	81.11
MRPL	EQ	23-Jun-2021	52.70	53.20	53.50	51.65	51.70	51.90	52.45	2790216	1463.46	9297	918992	32.94
MSPL	BE	23-Jun-2021	11.00	11.30	11.45	10.80	10.85	10.80	10.99	320711	35.24	331	-	-
MSTCLTD	EQ	23-Jun-2021	257.90	260.00	263.00	257.10	258.10	257.95	259.81	197496	513.11	4401	68669	34.77
MTARTECH	EQ	23-Jun-2021	992.30	995.30	1001.80	984.00	984.90	986.10	990.95	48791	483.49	3953	18450	37.81
MTEDUCARE	BE	23-Jun-2021	11.55	12.00	12.00	11.00	11.20	11.15	11.23	219420	24.63	641	-	-
MTNL	EQ	23-Jun-2021	21.45	21.30	21.60	21.05	21.10	21.15	21.36	1820869	388.96	4651	847882	46.56
MUKANDLTD	BE	23-Jun-2021	111.05	113.20	113.25	111.00	111.35	111.95	111.89	25605	28.65	126	-	-
MUKANDLTD	P1	23-Jun-2021	5.55	5.95	5.95	5.40	5.45	5.45	5.93	3122	0.19	20	3026	96.93
MUKTAARTS	EQ	23-Jun-2021	38.15	40.05	40.05	37.70	38.05	37.95	38.38	29182	11.20	338	13933	47.75
MUNJALAU	EQ	23-Jun-2021	68.20	68.70	69.55	66.50	67.30	67.20	68.50	380005	260.32	3938	167422	44.06
MUNJALSHOW	EQ	23-Jun-2021	169.80	171.10	173.50	165.00	166.00	166.55	169.40	340511	576.84	5871	192659	56.58
MURUDCERA	EQ	23-Jun-2021	29.15	29.05	29.40	28.10	28.35	28.20	28.61	219858	62.89	1905	138212	62.86
MUTHOOTCAP	EQ	23-Jun-2021	402.70	405.45	406.30	400.65	404.00	402.50	404.07	24219	97.86	1620	12847	53.05
MUTHOOTFIN	EQ	23-Jun-2021	1506.70	1510.00	1514.00	1470.00	1474.40	1478.80	1494.69	808478	12084.26	46915	286091	35.39
NABARD	N2	23-Jun-2021	1244.93	1246.00	1247.00	1245.00	1245.00	1245.00	1246.12	2427	30.24	26	2227	91.76
NACLIND	EQ	23-Jun-2021	78.30	79.00	80.35	76.10	77.25	77.00	78.58	104386	82.03	1339	59464	56.97
NAGAFERT	EQ	23-Jun-2021	9.60	9.75	10.05	9.45	10.05	10.05	9.97	4460256	444.50	2247	3194077	71.61
NAGREEKEXP	EQ	23-Jun-2021	32.60	33.85	34.10	31.30	31.30	31.70	32.87	65955	21.68	591	39024	59.17
NAHARCAP	EQ	23-Jun-2021	158.60	160.30	161.85	155.50	158.05	158.20	158.92	36115	57.39	1207	21013	58.18
NAHARINDUS	EQ	23-Jun-2021	84.10	84.10	86.90	83.20	84.05	84.90	85.48	121652	103.98	714	91540	75.25
NAHARPOLY	EQ	23-Jun-2021	151.90	153.90	156.00	152.20	155.00	154.25	154.63	36069	55.77	1196	19876	55.11
NAHARSPING	EQ	23-Jun-2021	206.75	213.00	217.05	206.20	217.05	217.05	215.73	144616	311.98	1558	129277	89.39
NAM-INDIA	EQ	23-Jun-2021	357.95	359.00	361.00	353.00	357.10	358.60	356.72	853784	3045.65	11750	506919	59.37
NANDANI	SM	23-Jun-2021	40.60	40.05	40.05	39.50	39.50	39.50	39.78	10000	3.98	2	5000	50.00
NARMADA	SM	23-Jun-2021	12.60	13.10	13.10	13.10	13.10	13.10	13.10	7200	0.94	1	7200	100.00
NATCOPHARM	EQ	23-Jun-2021	1087.60	1097.00	1097.00	1064.55	1075.00	1072.45	1076.16	360543	3880.00	15612	199096	55.22
NATHBIOGEN	EQ	23-Jun-2021	416.20	419.05	423.95	415.10	419.50	418.65	418.87	128154	536.80	3123	70130	54.72
NATIONALUM	EQ	23-Jun-2021	69.20	69.65	70.90	68.75	68.90	69.00	70.10	23138982	16219.61	29377	3038739	13.13
NAUKRI	EQ	23-Jun-2021	4872.90	4880.00	4922.90	4760.00	4778.90	4782.75	4818.37	455304	21938.23	48477	158916	34.90
NAVINFLUOR	EQ	23-Jun-2021	3411.50	3449.95	3477.05	3390.00	3396.85	3402.55	3429.46	175215	6008.92	16219	42536	24.28
NAVKARCORP	EQ	23-Jun-2021	40.90	41.00	41.85	39.90	40.40	40.25	40.71	641468	261.12	3332	285677	44.53
NAVNETEDUL	EQ	23-Jun-2021	95.25	96.10	99.50	95.35	96.50	96.65	97.11	514675	499.81	7543	259926	50.50
NAZARA	EQ	23-Jun-2021	1510.00	1523.45	1532.80	1500.20	1506.00	1504.60	1512.49	105532	1596.16	9667	51584	48.88
NBCC	EQ	23-Jun-2021	57.85	58.40	58.80	56.90	57.10	57.05	57.77	17733894	10245.23	45505	4803721	27.09
NBIFIN	EQ	23-Jun-2021	2202.50	2207.05	2225.55	2150.00	2218.00	2199.00	2183.70	865	18.89	452	239	27.63
NBVENTURES	EQ	23-Jun-2021	108.35	109.00	109.90	106.75	106.90	107.55	108.15	622890	673.63	8471	370768	59.52
NCC	EQ	23-Jun-2021	84.30	85.00	86.00	84.00	84.60	84.45	85.01	3271815	2781.49	15208	1425894	43.58
NCLIND	EQ	23-Jun-2021	230.95	232.90	235.90	228.25	229.60	230.75	232.74	305961	712.09	6936	147226	48.12
NCPSESDL24	EQ	23-Jun-2021	105.10	105.06	105.10	105.06	105.10	105.10	105.09	189670	199.32	5	189670	100.00
NDGL	EQ	23-Jun-2021	2039.55	2090.00	2175.00	1900.00	1930.00	1942.90	2041.51	19198	391.93	3203	5429	28.28
NDL	BE	23-Jun-2021	46.25	47.90	48.00	44.25	46.15	46.20	46.53	20522	9.55	117	-	-
NDRAUTO	EQ	23-Jun-2021	286.15	286.00	324.50	285.25	306.45	305.75	312.05	275216	858.82	11055	57816	21.01
NDTV	EQ	23-Jun-2021	70.95	71.15	71.90	70.15	70.15	70.60	71.20	14201	10.11	358	8108	57.09
NECCLTD	EQ	23-Jun-2021	16.05	17.90	18.95	16.30	17.20	17.20	17.53	2399432	420.59	5244	1088420	45.36
NECLIFE	EQ	23-Jun-2021	43.95	44.40	44.50	42.00	42.30	42.25	42.98	1160655	498.83	4809	639971	55.14
NELCAST	EQ	23-Jun-2021	74.05	75.00	75.00	73.50	74.00	73.75	73.97	69395	51.33	1135	43842	63.18
NELCO	EQ	23-Jun-2021	254.85	257.20	257.30	251.00	253.00	252.45	253.43	174591	442.46	8812	30768	17.62
NEOGEN	EQ	23-Jun-2021	830.55	838.00	840.70	817.00	821.00	822.70	829.67	28757	238.59	3572	14242	49.53
NESCO	EQ	23-Jun-2021	565.70	566.00	641.80	566.00	616.00	614.50	618.53	1416926	8764.13	50472	310833	21.94
NESTLEIND	EQ	23-Jun-2021	17436.55	17499.95	17560.00	17370.00	17420.00	17414.80	17445.01	37084	6469.31	12161	14449	38.96
NETF	EQ	23-Jun-2021	193.74	194.49	194.49	185.10	194.49	193.28	192.56	1352	2.60	124	688	50.89
NETFCONSUM	EQ	23-Jun-2021	69.69	69.98	70.00	68.52	68.80	68.87	69.09	5115	3.53	181	4235	82.80
NETFDIVOPP	EQ	23-Jun-2021	39.84	40.33	40.39	39.85	39.91	39.91	40.07	1267	0.51	55	989	78.06
NETFGILT5Y	EQ	23-Jun-2021	48.21	48.21	48.27	48.21	48.23	48.23	48.22	375	0.18	5	260	69.33
NETFIT	EQ	23-Jun-2021	28.95	29.19	29.19	28.63	28.73	28.68	28.82	357180	102.93	2657	242465	67.88
NETFLTGILT	EQ	23-Jun-2021	22.53	22.56	22.57	22.47	22.54	22.56	22.50	13997	3.15	99	12811	91.53
NETFMID150	EQ	23-Jun-2021	102.21	103.85	103.85	101.74	101.81	102.12	102.34	45895	46.97	709	31433	68.49
NETFNIF100	EQ	23-Jun-2021	165.09	165.10	166.85	162.16	164.50	164.56	164.83	1745	2.88	65	1643	94.15
NETFNV20	EQ	23-Jun-2021	87.28	87.79	88.00	86.30	86.78	86.81	87.10	2521	2.20	96	2348	93.14
NETFSDL26	EQ	23-Jun-2021	103.60	103.64	103.64	103.64	103.64	103.64	103.64	46	0.05	2	46	100.00
NETWORK18	EQ	23-Jun-2021	53.20	53.55	54.45	52.10	53.15	53.00	53.26	2010953	1070.95	6967	492498	24.49
NEULANDLAB	BE	23-Jun-2021	2035.00	2072.00	2072.00	1980.00	2015.00	1988.90	2001.37	16449	329.20	1211	-	-
NEWGEN	EQ	23-Jun-2021	529.85	532.90	538.00	522.20	530.00	526.20	527.44	172511	909.89	8103	89234	51.73
NEXTMEDIA	EQ	23-Jun-2021	6.20	6.15	6.45	6.10	6.25	6.20	6.21	12579	0.78	59	11519	91.57
NFL	EQ	23-Jun-2021	67.40	67.55	68.05	66.40	66.70	66.70	66.89	1410549	943.47	6775	512788	36.35
NH	EQ	23-Jun-2021	485.15	488.00	488.75	473.00	478.90	478.00	484.19	345781	1674.24	7122	257186	74.38
NHAI	N1	23-Jun-2021	1083.00	1083.00	1085.00	1083.00	1085.00	1084.77	1084.26	760	8.24	9	760	100.00
NHAI	N2	23-Jun-2021	1259.45	1262.30	1262.30	1255.56	1255.56	1256.53	1260.24	825	10.40	58	786	95.27
NHAI	N4	23-Jun-2021	1205.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	200	2.40	2	200	100.00
NHAI	N6	23-Jun-2021	1288.25	1290.00	1290.00	1288.00	1288.00	1289.40	1289.45	598	7.71	33	509	85.12
NHAI	N8	23-Jun-2021	1133.00	1130.00	1131.50	1123.00	1125.00	1125.01	1125.05	387	4.35	17	366	94.57
NHAI	NA	23-Jun-2021	1243.90	1244.00	1244.00	1241.20	1241.20	1241.20	1242.60	810	10.07	27	705	87.04
NHAI	NE	23-Jun-2021	1283.99	1280.00	1282.00	1280.00	1280.00	1280.12	1280.12	150	1.92	3	150	100.00
NHBTF2014	N4	23-Jun-2021	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	50	2.90	1	50	100.00
NHBTF2023	N6	23-Jun-2021	6514.97	6510.00	6510.00	6505.00	6510.00	6510.00	6507.80	25	1.63	7	25	100.00
NHPC	EQ	23-Jun-2021	26.95	27.05	27.15	26.60	26.65	26.70	26.78	4069662	1090.03	10554	2061458	50.65
NHPC	N5	23-Jun-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	50	0.64	1	50	100.00
NIACL	EQ	23-Jun-2021	169.55	170.00	171.60	166.80	167.50	167.55	169.13	345933	585.08	5306	161623	46.72
NIBL	BE	23-Jun-2021	20.00	20.40	21.00	19.40	20.95	20.45	20.48	16872	3.46	74	-	-
NIFTYBEES	EQ	23-Jun-2021	169.41	173.80	173.80	168.50	168.60	168.68	169.26	1054283	1784.51	15020	627250	59.50
NIFTYEES	EQ	23-Jun-2021	20300.02	20300.00	20300.00	20300.00	20300.00	20300.00	20300.00	1	0.20	1	1	100.00
NIITLTD	EQ	23-Jun-2021	264.55	266.90	278.85	264.05	272.45	272.75	272.70	1764040	4810.58	30746	456166	25.86
NILAINFRA	EQ	23-Jun-2021	7.15	7.30	7.55	6.85	6.90	6.90	7.09	4618778	327.69	3138	2687411	58.18
NILASPACES	EQ	23-Jun-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	182510	4.93	69	182510	100.00
NILKAMAL	EQ	23-Jun-2021	2234.55	2245.50	2245.50	2202.00	2230.00	2211.65	2213.38	8280	183.27	1349	3885	46.92
NIPPOBATRY	EQ	23-Jun-2021	969.85	973.50	985.00	956.15	960.00	959.60	962.83	6058	58.33	343	4388	72.43
NIRAJ	EQ	23-Jun-2021	43.35	44.80	44.80	43.10	43.50	43.45	43.74	7012	3.07	130	4104	58.53
NITCO	EQ	23-Jun-2021	29.65	30.40	30.70	28.80	28.85	29.00	29.71	131294	39.01	896	96292	73.34
NITINFIRE	BZ	23-Jun-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	123158	1.35	74	-	-
NITINSPIN	EQ	23-Jun-2021	121.80	123.85	132.50	122.40	129.80	128.90	129.17	1091026	1409.33	12575	610567	55.96
NITIRAJ	EQ	23-Jun-2021	48.85	50.90	51.00	49.75	51.00	51.00	50.79	4994	2.54	162	3875	77.59
NLCINDIA	EQ	23-Jun-2021	62.00	62.60	62.85	61.60	61.80	61.80	62.27	2454748	1528.56	12495	699182	28.48
NMDC	EQ	23-Jun-2021	185.40	188.50	189.00	178.05	179.15	178.80	182.58	38483641	70264.67	172209	9978537	25.93
NOCIL	EQ	23-Jun-2021	214.45	215.00	225.25	215.00	218.90	217.65	220.60	3905305	8614.96	40476	1186047	30.37
NOIDATOLL	EQ	23-Jun-2021	7.15	7.35	7.40	6.80	7.00	6.95	7.15	346675	24.78	428	263177	75.91
NOVARTIND	EQ	23-Jun-2021	903.30	908.00	927.00	890.30	905.00	901.05	909.43	90646	824.36	4057	40246	44.40
NPBET	EQ	23-Jun-2021	184.15	185.00	189.52	180.00	186.00	186.00	181.92	1507	2.74	42	1138	75.51
NRAIL	EQ	23-Jun-2021	237.75	239.90	245.50	237.15	238.00	238.50	242.05	80130	193.95	3924	39757	49.62
NRBBEARING	EQ	23-Jun-2021	134.65	135.50	137.20	134.00	134.80	135.05	135.49	262863	356.16	4805	130695	49.72
NSIL	EQ	23-Jun-2021	1637.20	1655.50	1666.00	1621.40	1648.00	1643.60	1650.84	1086	17.93	116	1020	93.92
NTPC	EQ	23-Jun-2021	118.30	118.85	118.85	116.95	117.20	117.25	117.76	12590251	14826.19	52634	5490540	43.61
NTPC	N7	23-Jun-2021	13.80	13.80	13.84	13.79	13.82	13.81	13.81	14085	1.94	90	14062	99.84
NUCLEUS	EQ	23-Jun-2021	586.90	595.00	598.15	580.00	591.60	589.80	592.56	57072	338.18	3164	25872	45.33
NURECA	EQ	23-Jun-2021	1526.30	1549.00	1572.00	1520.00	1570.00	1552.50	1540.01	17474	269.10	1165	12298	70.38
NXTDIGITAL	EQ	23-Jun-2021	487.75	487.40	490.00	482.00	484.10	486.70	486.30	5146	25.03	210	3139	61.00
OAL	EQ	23-Jun-2021	794.25	794.25	806.90	780.00	788.00	783.90	789.59	7830	61.82	744	4069	51.97
OBEROIRLTY	EQ	23-Jun-2021	612.75	618.45	627.00	612.35	618.00	614.85	619.78	209125	1296.11	6703	98445	47.07
OCCL	EQ	23-Jun-2021	1103.00	1130.00	1137.00	1062.70	1082.45	1076.70	1111.63	48800	542.47	5400	27630	56.62
OFSS	EQ	23-Jun-2021	3558.85	3595.00	3603.00	3541.20	3576.30	3584.25	3565.52	52020	1854.78	6822	29152	56.04
OIL	EQ	23-Jun-2021	151.35	154.60	155.00	151.00	153.10	152.60	153.18	2337979	3581.24	25873	1021760	43.70
OILCOUNTUB	BE	23-Jun-2021	6.55	6.60	6.85	6.60	6.85	6.85	6.81	8455	0.58	34	-	-
OLECTRA	EQ	23-Jun-2021	193.00	193.95	212.30	191.20	212.30	212.30	204.66	1756911	3595.70	17295	1223386	69.63
OMAXAUTO	EQ	23-Jun-2021	59.15	59.95	60.05	56.25	57.60	57.10	58.58	136461	79.94	2257	61105	44.78
OMAXE	EQ	23-Jun-2021	80.75	80.30	82.15	80.30	82.00	81.45	81.38	60782	49.46	865	47291	77.80
OMINFRAL	EQ	23-Jun-2021	27.75	30.10	30.90	28.30	28.95	28.70	29.25	508518	148.77	2753	216634	42.60
OMKARCHEM	BE	23-Jun-2021	8.80	8.80	9.20	8.80	9.20	9.20	8.99	3664	0.33	18	-	-
ONEPOINT	BE	23-Jun-2021	23.50	24.65	24.65	24.60	24.65	24.65	24.65	195872	48.28	178	-	-
ONGC	EQ	23-Jun-2021	122.05	123.50	124.40	121.75	123.25	123.35	122.61	21978870	26947.90	76497	9293382	42.28
ONMOBILE	EQ	23-Jun-2021	114.25	115.95	115.95	111.75	112.50	112.15	113.07	284359	321.51	5730	189972	66.81
ONWARDTEC	BE	23-Jun-2021	194.65	199.50	201.50	194.00	198.00	195.30	198.54	38388	76.22	589	-	-
OPTIEMUS	BE	23-Jun-2021	147.25	154.60	154.60	154.60	154.60	154.60	154.60	22697	35.09	120	-	-
OPTOCIRCUI	BE	23-Jun-2021	5.50	5.65	5.70	5.25	5.25	5.25	5.34	898181	47.92	851	-	-
ORBTEXP	EQ	23-Jun-2021	73.55	75.00	76.00	69.90	69.90	70.55	72.47	83277	60.35	1935	47926	57.55
ORCHPHARMA	EQ	23-Jun-2021	1363.60	1350.65	1388.95	1310.00	1320.00	1315.50	1329.02	2665	35.42	663	2180	81.80
ORICONENT	EQ	23-Jun-2021	29.05	29.50	29.50	27.65	28.30	28.00	28.49	265075	75.51	832	180852	68.23
ORIENTABRA	EQ	23-Jun-2021	36.30	38.40	38.65	32.50	33.00	33.15	34.68	2077295	720.38	13033	978342	47.10
ORIENTALTL	EQ	23-Jun-2021	11.40	11.40	11.75	11.00	11.20	11.10	11.30	213551	24.14	744	146898	68.79
ORIENTBELL	EQ	23-Jun-2021	325.05	325.05	331.00	319.25	325.00	325.50	325.81	16891	55.03	416	10557	62.50
ORIENTCEM	EQ	23-Jun-2021	133.45	134.95	135.80	132.00	133.65	133.05	134.37	252450	339.22	3958	161291	63.89
ORIENTELEC	EQ	23-Jun-2021	315.40	318.50	322.00	311.50	312.50	313.80	316.84	238217	754.77	7757	119366	50.11
ORIENTHOT	EQ	23-Jun-2021	38.70	39.90	39.90	38.50	38.50	38.65	39.26	124053	48.70	1182	89898	72.47
ORIENTLTD	EQ	23-Jun-2021	83.00	84.90	84.90	80.60	81.50	81.05	82.16	20858	17.14	335	14738	70.66
ORIENTPPR	EQ	23-Jun-2021	31.00	31.50	32.90	31.15	31.40	31.40	32.11	11076772	3557.09	25943	4244587	38.32
ORIENTREF	EQ	23-Jun-2021	327.90	331.40	355.00	330.80	353.50	349.65	344.35	1409854	4854.86	39458	495798	35.17
ORISSAMINE	EQ	23-Jun-2021	3485.90	3513.70	3565.00	3376.00	3403.00	3402.55	3447.71	18666	643.55	3186	11165	59.81
ORTEL	BZ	23-Jun-2021	1.40	1.35	1.45	1.35	1.45	1.45	1.37	20944	0.29	13	-	-
ORTINLAB	EQ	23-Jun-2021	41.05	42.60	42.60	37.75	38.50	38.20	39.26	447041	175.51	3709	215521	48.21
OSWALAGRO	EQ	23-Jun-2021	14.20	14.50	14.50	13.75	14.00	13.95	14.16	149932	21.23	703	91792	61.22
OSWALSEEDS	SM	23-Jun-2021	37.35	35.50	35.50	35.50	35.50	35.50	35.50	4000	1.42	1	4000	100.00
PAEL	BZ	23-Jun-2021	8.10	8.35	8.50	7.90	8.05	8.05	8.27	6861	0.57	24	-	-
PAGEIND	EQ	23-Jun-2021	29459.70	29639.90	29798.50	29351.00	29435.00	29436.45	29609.45	24733	7323.30	11725	13850	56.00
PAISALO	EQ	23-Jun-2021	613.05	614.60	616.45	607.05	615.00	612.05	613.02	111964	686.36	910	103278	92.24
PALASHSECU	BE	23-Jun-2021	78.10	74.30	81.50	74.30	78.80	78.45	79.27	5639	4.47	77	-	-
PALREDTEC	EQ	23-Jun-2021	144.30	145.00	154.45	143.15	146.15	147.40	147.39	22344	32.93	745	13885	62.14
PANACEABIO	EQ	23-Jun-2021	383.25	385.80	385.90	373.85	375.00	375.70	378.58	80136	303.38	3257	49962	62.35
PANACHE	EQ	23-Jun-2021	63.90	64.05	64.70	62.30	62.60	62.95	63.44	74287	47.13	795	30247	40.72
PANAMAPET	EQ	23-Jun-2021	249.15	250.95	256.70	242.00	245.25	244.80	250.19	170659	426.97	6874	85830	50.29
PAR	SM	23-Jun-2021	75.40	79.15	79.15	79.15	79.15	79.15	79.15	22000	17.41	11	22000	100.00
PARACABLES	EQ	23-Jun-2021	15.05	15.35	15.75	14.65	15.40	15.30	15.21	2029085	308.68	5562	1133432	55.86
PARAGMILK	EQ	23-Jun-2021	138.45	139.00	140.10	137.55	137.80	137.75	138.57	183666	254.50	2869	77720	42.32
PARSVNATH	EQ	23-Jun-2021	15.60	16.15	16.25	15.10	16.15	16.05	16.02	862967	138.28	1058	490405	56.83
PARTYCRUS	SM	23-Jun-2021	20.40	20.05	20.05	20.05	20.05	20.05	20.05	2000	0.40	1	2000	100.00
PATELENG	EQ	23-Jun-2021	19.95	19.00	20.50	18.85	19.25	19.35	19.82	9002371	1784.34	16761	3840782	42.66
PATINTLOG	EQ	23-Jun-2021	27.20	27.95	27.95	26.50	26.85	26.65	26.90	55313	14.88	497	42650	77.11
PATSPINLTD	BE	23-Jun-2021	7.60	7.45	7.90	7.45	7.70	7.70	7.76	15485	1.20	83	-	-
PAVNAIND	SM	23-Jun-2021	173.05	173.05	173.05	173.00	173.00	173.00	173.03	1600	2.77	2	800	50.00
PBAINFRA	EQ	23-Jun-2021	18.15	19.05	19.05	19.05	19.05	19.05	19.05	4815	0.92	14	4815	100.00
PCJEWELLER	EQ	23-Jun-2021	28.00	27.95	28.45	27.55	27.60	27.65	27.93	1852792	517.58	4207	865373	46.71
PDMJEPAPER	EQ	23-Jun-2021	39.25	40.50	41.10	38.80	39.20	39.10	40.23	810774	326.19	4330	424907	52.41
PDSMFL	EQ	23-Jun-2021	981.35	989.65	989.65	971.00	975.25	973.05	978.73	4101	40.14	352	3396	82.81
PEARLPOLY	EQ	23-Jun-2021	18.05	18.25	18.25	17.30	17.45	17.60	17.62	18127	3.19	330	16114	88.90
PEL	EQ	23-Jun-2021	2446.30	2445.15	2505.75	2421.25	2425.40	2432.55	2460.09	1929439	47465.85	88639	174953	9.07
PENIND	EQ	23-Jun-2021	27.20	27.45	27.70	26.45	26.85	26.75	26.97	833451	224.78	2656	487227	58.46
PENINLAND	BE	23-Jun-2021	13.45	14.10	14.10	13.90	14.10	14.10	14.10	585680	82.57	562	-	-
PENTAGOLD	SM	23-Jun-2021	80.40	84.00	84.00	84.00	84.00	84.00	84.00	6000	5.04	2	6000	100.00
PERSISTENT	EQ	23-Jun-2021	2582.25	2599.95	2619.20	2540.00	2548.45	2560.55	2589.05	87400	2262.83	11822	52251	59.78
PETRONET	EQ	23-Jun-2021	230.15	231.00	232.35	230.30	230.75	231.10	231.29	4607065	10655.78	25386	3233559	70.19
PFC	EQ	23-Jun-2021	123.70	124.55	126.25	122.95	123.35	123.15	124.38	6092579	7577.85	27145	2204105	36.18
PFC	N6	23-Jun-2021	1126.51	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	10	0.11	1	10	100.00
PFC	N8	23-Jun-2021	1451.44	1446.01	1446.61	1437.00	1442.00	1437.17	1443.69	2763	39.89	52	2491	90.16
PFIZER	EQ	23-Jun-2021	5487.90	5508.30	5650.00	5480.00	5585.55	5587.95	5577.80	104864	5849.11	12326	37325	35.59
PFOCUS	BE	23-Jun-2021	59.30	60.00	60.00	58.50	59.00	59.25	59.14	12729	7.53	141	-	-
PFS	EQ	23-Jun-2021	20.20	20.40	20.50	19.85	19.95	19.95	20.15	876571	176.65	2163	482618	55.06
PGEL	EQ	23-Jun-2021	434.40	456.10	456.10	434.75	437.00	436.90	450.61	107589	484.81	2080	61397	57.07
PGHH	EQ	23-Jun-2021	13396.55	13240.00	13675.00	13240.00	13619.95	13566.20	13505.86	6963	940.41	2542	4113	59.07
PGHL	EQ	23-Jun-2021	5817.25	5873.00	5874.85	5785.00	5798.00	5794.15	5817.49	5831	339.22	1371	4737	81.24
PGIL	EQ	23-Jun-2021	227.45	232.00	234.00	221.00	227.90	223.00	224.32	8467	18.99	418	4787	56.54
PGINVIT	IV	23-Jun-2021	112.01	111.92	113.00	111.92	111.93	112.06	112.45	1656800	1863.10	924	1614800	97.46
PHILIPCARB	EQ	23-Jun-2021	227.85	229.60	230.10	222.65	223.50	223.25	225.42	649537	1464.21	14827	284018	43.73
PHOENIXLTD	EQ	23-Jun-2021	820.95	829.00	842.65	811.90	819.80	817.05	828.01	118085	977.76	17179	62887	53.26
PIDILITIND	EQ	23-Jun-2021	2147.85	2153.85	2156.00	2126.85	2135.80	2133.15	2139.18	167479	3582.68	15871	61253	36.57
PIGL	SM	23-Jun-2021	69.00	69.00	69.00	69.00	69.00	69.00	69.00	2000	1.38	1	2000	100.00
PIIND	EQ	23-Jun-2021	2789.35	2820.00	2886.00	2763.00	2849.00	2849.35	2836.31	284430	8067.31	25580	100204	35.23
PILANIINVS	EQ	23-Jun-2021	1975.65	1970.00	2016.00	1964.70	1990.00	1986.00	2000.02	12490	249.80	1451	8282	66.31
PILITA	EQ	23-Jun-2021	9.85	9.90	9.95	9.60	9.65	9.65	9.74	3778440	368.07	4380	2314864	61.27
PIONDIST	EQ	23-Jun-2021	134.85	136.00	137.30	133.30	135.30	133.70	135.15	17492	23.64	421	8108	46.35
PIONEEREMB	EQ	23-Jun-2021	56.00	56.50	57.15	55.60	55.65	55.65	56.19	203834	114.52	3562	101512	49.80
PITTIENG	EQ	23-Jun-2021	128.10	128.50	131.50	126.50	127.95	127.65	129.01	427185	551.11	5909	227565	53.27
PKTEA	BE	23-Jun-2021	309.25	324.70	324.70	324.70	324.70	324.70	324.70	2010	6.53	46	-	-
PLASTIBLEN	EQ	23-Jun-2021	250.55	251.50	255.95	250.05	250.05	250.65	251.59	15428	38.82	744	7190	46.60
PNB	EQ	23-Jun-2021	41.30	41.50	42.95	41.30	42.20	42.25	42.37	205772277	87176.33	215565	47500045	23.08
PNBGILTS	EQ	23-Jun-2021	88.80	81.20	82.90	79.95	79.95	79.95	80.58	4122150	3321.66	20971	2071480	50.25
PNBHOUSING	BE	23-Jun-2021	735.95	699.20	699.20	699.20	699.20	699.20	699.20	90456	632.47	2459	-	-
PNC	BE	23-Jun-2021	42.20	42.20	42.70	40.60	41.80	41.55	41.51	13965	5.80	139	-	-
PNCINFRA	EQ	23-Jun-2021	251.40	252.20	253.30	245.00	248.05	249.20	249.92	382032	954.77	9063	266868	69.85
PODDARHOUS	EQ	23-Jun-2021	173.75	175.60	175.60	169.55	170.00	171.25	173.40	8027	13.92	339	3675	45.78
PODDARMENT	EQ	23-Jun-2021	240.50	242.00	245.00	237.70	242.50	242.10	241.31	13856	33.44	588	9195	66.36
POKARNA	EQ	23-Jun-2021	345.10	347.10	347.10	316.25	324.00	326.00	330.73	551049	1822.46	21858	294789	53.50
POLYCAB	EQ	23-Jun-2021	1941.60	1957.00	2008.30	1940.20	1993.00	1996.10	1982.91	221760	4397.29	14946	68681	30.97
POLYMED	EQ	23-Jun-2021	961.40	971.80	973.90	951.00	961.00	957.60	964.70	123936	1195.61	8958	35398	28.56
POLYPLEX	EQ	23-Jun-2021	1324.90	1327.95	1339.90	1309.20	1315.00	1313.45	1323.51	76880	1017.51	6126	26509	34.48
PONNIERODE	EQ	23-Jun-2021	220.35	224.95	224.95	218.05	219.85	219.00	220.42	16276	35.88	609	9933	61.03
POWERGRID	EQ	23-Jun-2021	234.05	235.75	236.00	232.00	232.80	232.25	233.40	6030649	14075.54	59529	2571498	42.64
POWERINDIA	EQ	23-Jun-2021	1847.15	1855.00	1875.95	1815.00	1815.60	1818.35	1831.21	64768	1186.04	2015	56798	87.69
POWERMECH	EQ	23-Jun-2021	694.45	696.00	704.00	672.10	678.20	678.90	689.65	43263	298.37	3444	28978	66.98
PPAP	EQ	23-Jun-2021	227.90	228.05	241.20	228.05	239.00	238.30	237.17	253775	601.88	6094	89402	35.23
PPL	EQ	23-Jun-2021	174.60	179.70	190.30	173.10	187.20	186.35	185.22	1204491	2230.98	21752	539291	44.77
PRAENG	EQ	23-Jun-2021	12.00	12.00	12.50	11.90	11.95	12.00	12.21	260692	31.83	531	179748	68.95
PRAJIND	BE	23-Jun-2021	365.40	369.70	369.70	357.50	360.00	359.15	360.59	248849	897.32	8554	-	-
PRAKASH	EQ	23-Jun-2021	75.05	76.00	76.50	74.00	74.70	74.40	74.86	763310	571.40	5987	439479	57.58
PRAKASHSTL	BE	23-Jun-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.18	917943	10.80	395	-	-
PRAXIS	EQ	23-Jun-2021	42.45	42.45	44.55	42.45	43.50	43.30	43.87	39639	17.39	484	27903	70.39
PRECAM	EQ	23-Jun-2021	66.85	67.85	73.00	67.35	69.85	69.45	70.62	452579	319.61	3580	236513	52.26
PRECOT	EQ	23-Jun-2021	220.55	226.95	227.90	209.55	211.95	210.45	213.00	33302	70.93	723	22195	66.65
PRECWIRE	EQ	23-Jun-2021	230.70	234.50	239.00	228.15	232.50	233.50	233.94	442701	1035.67	14751	109866	24.82
PREMEXPLN	EQ	23-Jun-2021	139.40	141.80	141.80	138.05	139.85	139.75	139.73	16327	22.81	234	12602	77.19
PREMIER	BE	23-Jun-2021	3.70	3.70	3.70	3.55	3.55	3.60	3.58	19767	0.71	32	-	-
PREMIERPOL	EQ	23-Jun-2021	49.95	50.50	59.90	49.35	59.90	59.65	57.94	485747	281.45	3573	217823	44.84
PRESSMN	EQ	23-Jun-2021	29.85	30.00	30.80	29.10	29.50	29.30	29.48	118193	34.85	1077	87878	74.35
PRESTIGE	EQ	23-Jun-2021	288.40	289.90	291.50	285.05	287.90	286.15	288.08	268518	773.56	6743	106368	39.61
PRICOLLTD	EQ	23-Jun-2021	95.25	95.95	96.40	93.85	94.50	94.90	95.35	958898	914.26	7024	463662	48.35
PRIMESECU	EQ	23-Jun-2021	54.05	54.00	55.85	52.60	53.95	53.15	53.63	14967	8.03	325	8320	55.59
PRINCEPIPE	EQ	23-Jun-2021	684.55	688.80	689.80	675.25	684.70	683.40	683.68	297794	2035.96	12858	103206	34.66
PRIVISCL	EQ	23-Jun-2021	1122.50	1140.00	1150.00	1100.00	1112.00	1111.50	1123.86	24695	277.54	3198	9083	36.78
PROINDIA	EQ	23-Jun-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	343	0.01	10	343	100.00
PROZONINTU	BE	23-Jun-2021	37.65	35.80	35.80	35.80	35.80	35.80	35.80	241198	86.35	1252	-	-
PRSMJOHNSN	EQ	23-Jun-2021	131.20	131.10	132.85	129.60	130.00	130.05	130.61	147020	192.02	2658	89969	61.20
PSB	EQ	23-Jun-2021	20.70	21.10	22.20	20.65	21.45	21.45	21.55	4977195	1072.73	7077	2211978	44.44
PSPPROJECT	EQ	23-Jun-2021	432.45	434.65	438.25	425.05	426.00	426.30	431.31	64450	277.98	4396	30759	47.73
PSUBNKBEES	EQ	23-Jun-2021	27.08	27.25	27.60	26.38	27.10	26.89	27.14	1502363	407.67	2502	755805	50.31
PTC	EQ	23-Jun-2021	105.95	107.50	107.50	105.10	105.80	105.35	106.01	570200	604.48	6379	329756	57.83
PTL	EQ	23-Jun-2021	52.45	53.50	53.50	52.25	52.60	52.45	52.67	194579	102.49	2205	113328	58.24
PUNJABCHEM	EQ	23-Jun-2021	1346.35	1345.00	1353.90	1320.60	1331.00	1338.15	1343.52	14347	192.75	955	9846	68.63
PUNJLLOYD	BZ	23-Jun-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.39	897451	21.43	575	-	-
PURVA	EQ	23-Jun-2021	84.85	86.00	87.30	84.90	86.00	86.10	86.04	266233	229.07	4590	76479	28.73
PVR	EQ	23-Jun-2021	1407.95	1414.00	1430.00	1397.00	1423.25	1416.95	1411.94	388516	5485.63	15238	115870	29.82
QGOLDHALF	EQ	23-Jun-2021	2031.35	2036.00	2036.00	2031.00	2034.00	2034.00	2034.03	623	12.67	27	622	99.84
QNIFTY	EQ	23-Jun-2021	1638.10	1635.00	1637.00	1629.90	1629.90	1629.95	1634.13	7	0.11	6	3	42.86
QUESS	EQ	23-Jun-2021	823.05	825.00	837.95	809.70	814.70	810.50	818.57	233147	1908.48	9996	170762	73.24
QUICKHEAL	EQ	23-Jun-2021	276.85	281.00	281.10	267.20	268.75	269.10	271.48	707162	1919.80	16637	244963	34.64
RADAAN	EQ	23-Jun-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	18390	0.32	18	18390	100.00
RADICO	EQ	23-Jun-2021	794.55	797.00	825.00	781.95	806.00	803.50	809.79	1050718	8508.58	30386	239010	22.75
RADIOCITY	EQ	23-Jun-2021	27.50	27.70	27.70	26.80	27.00	26.90	27.06	882075	238.70	2822	518489	58.78
RAILTEL	EQ	23-Jun-2021	149.35	149.40	149.70	146.25	146.90	146.65	147.71	1258742	1859.32	12721	560900	44.56
RAIN	EQ	23-Jun-2021	194.70	195.30	196.20	188.20	190.55	190.35	192.45	2203398	4240.47	18748	698706	31.71
RAJESHEXPO	EQ	23-Jun-2021	583.75	587.80	593.75	583.00	586.00	585.25	588.05	226584	1332.43	13113	35997	15.89
RAJMET	BE	23-Jun-2021	156.35	156.50	156.50	150.00	153.90	153.45	153.93	2160	3.32	56	-	-
RAJRATAN	EQ	23-Jun-2021	1237.75	1244.00	1345.00	1186.10	1265.00	1259.55	1254.49	29599	371.32	3901	11498	38.85
RAJRAYON	BZ	23-Jun-2021	0.35	0.30	0.35	0.30	0.30	0.30	0.31	1316029	4.03	326	-	-
RAJSREESUG	BE	23-Jun-2021	26.05	27.05	27.05	24.95	25.40	25.20	25.50	16161	4.12	113	-	-
RAJTV	EQ	23-Jun-2021	39.80	40.50	42.30	39.60	40.70	40.40	40.57	24952	10.12	349	14435	57.85
RALLIS	EQ	23-Jun-2021	339.55	342.35	342.75	332.60	334.00	334.65	335.94	595262	1999.75	18385	297518	49.98
RAMANEWS	EQ	23-Jun-2021	18.95	19.10	19.70	18.80	18.80	18.90	19.27	407643	78.55	1557	199449	48.93
RAMASTEEL	EQ	23-Jun-2021	106.50	111.80	111.80	111.80	111.80	111.80	111.80	27375	30.61	171	27249	99.54
RAMCOCEM	EQ	23-Jun-2021	1023.30	1025.00	1032.00	1009.00	1015.00	1024.80	1024.69	296987	3043.19	14604	124671	41.98
RAMCOIND	EQ	23-Jun-2021	273.35	275.50	280.15	266.50	267.70	271.35	273.28	585999	1601.42	9814	441078	75.27
RAMCOSYS	EQ	23-Jun-2021	549.60	535.10	646.60	535.10	636.00	634.75	614.50	2523324	15505.73	75437	507870	20.13
RAMKY	EQ	23-Jun-2021	147.05	154.40	154.40	147.45	150.50	150.25	151.34	288820	437.09	2998	187060	64.77
RANASUG	EQ	23-Jun-2021	22.60	23.70	23.70	23.70	23.70	23.70	23.70	700453	166.01	925	700453	100.00
RANEENGINE	EQ	23-Jun-2021	317.40	312.00	323.95	307.10	312.40	311.85	316.42	12733	40.29	933	3430	26.94
RANEHOLDIN	EQ	23-Jun-2021	652.55	654.30	673.00	647.75	654.00	652.15	662.39	61876	409.86	3190	38395	62.05
RATNAMANI	EQ	23-Jun-2021	2024.95	2070.00	2070.00	2025.10	2038.45	2034.55	2039.41	16794	342.50	1849	10361	61.69
RAYMOND	EQ	23-Jun-2021	432.85	435.80	439.20	427.10	433.55	432.25	433.59	1088272	4718.62	20831	171619	15.77
RBL	EQ	23-Jun-2021	878.45	888.90	896.00	877.05	883.90	882.40	886.41	10554	93.55	1221	3834	36.33
RBLBANK	EQ	23-Jun-2021	210.10	211.75	211.80	208.00	208.00	208.35	209.93	6462646	13566.71	38488	1550499	23.99
RCF	EQ	23-Jun-2021	82.35	82.80	83.10	81.55	82.10	81.85	82.15	1878174	1543.00	9862	598255	31.85
RCOM	EQ	23-Jun-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	7318102	354.93	2496	5707102	77.99
RECLTD	EQ	23-Jun-2021	145.00	145.95	146.40	144.15	145.15	144.95	145.13	3058094	4438.22	17773	1211707	39.62
RECLTD	N2	23-Jun-2021	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	200	2.40	1	200	100.00
RECLTD	N6	23-Jun-2021	1305.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	10	0.13	1	10	100.00
RECLTD	N8	23-Jun-2021	1124.10	1124.11	1124.11	1124.10	1124.10	1124.10	1124.10	100	1.12	2	100	100.00
RECLTD	N9	23-Jun-2021	1307.42	1300.00	1318.90	1300.00	1317.40	1317.40	1310.76	568	7.45	15	316	55.63
RECLTD	NI	23-Jun-2021	1176.01	1198.99	1198.99	1190.00	1190.00	1190.00	1190.02	411	4.89	5	411	100.00
REDINGTON	EQ	23-Jun-2021	268.00	268.80	269.80	265.10	266.90	266.85	266.88	299091	798.22	28113	213534	71.39
REFEX	EQ	23-Jun-2021	146.40	145.00	162.80	145.00	155.80	154.25	156.41	1536906	2403.81	25412	436564	28.41
RELAXO	EQ	23-Jun-2021	1108.35	1102.10	1185.00	1102.10	1181.90	1175.00	1153.42	716815	8267.89	41142	163935	22.87
RELCAPITAL	EQ	23-Jun-2021	28.45	29.85	29.85	27.35	29.85	29.85	29.25	23144532	6769.23	37616	8453592	36.53
RELIANCE	EQ	23-Jun-2021	2225.75	2250.00	2250.60	2201.70	2208.15	2205.35	2217.44	7685796	170427.62	214835	3994464	51.97
RELIANCEP1	E1	23-Jun-2021	1595.10	1618.00	1618.00	1574.90	1576.75	1577.15	1588.87	365064	5800.39	17243	245605	67.28
RELIGARE	EQ	23-Jun-2021	125.45	125.45	131.00	122.40	123.75	122.90	126.15	2356206	2972.45	13585	950741	40.35
RELINFRA	BE	23-Jun-2021	97.00	93.00	98.20	92.15	92.15	92.15	93.37	4869948	4547.30	29426	-	-
REMSONSIND	EQ	23-Jun-2021	221.80	224.55	226.25	215.25	220.80	219.15	220.42	11564	25.49	647	6704	57.97
RENUKA	EQ	23-Jun-2021	29.50	30.60	30.95	29.85	30.95	30.95	30.70	22691836	6965.57	25534	13037891	57.46
REPCOHOME	EQ	23-Jun-2021	373.75	385.00	385.00	362.30	367.90	369.65	370.78	128816	477.63	8118	85284	66.21
REPL	EQ	23-Jun-2021	252.05	256.00	256.00	247.05	251.90	250.80	251.88	32426	81.68	1094	23691	73.06
REPRO	EQ	23-Jun-2021	375.45	379.85	384.65	371.20	376.00	376.60	379.27	10353	39.27	828	5880	56.80
RESPONIND	EQ	23-Jun-2021	144.05	145.40	146.30	141.90	143.80	143.40	143.54	29325	42.09	1139	12355	42.13
REVATHI	EQ	23-Jun-2021	730.85	749.35	750.00	697.00	697.00	700.70	718.03	6985	50.15	676	4909	70.28
RGL	EQ	23-Jun-2021	570.20	583.25	583.25	550.05	556.00	556.45	558.21	33560	187.34	3149	5168	15.40
RHFL	BE	23-Jun-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	742449	44.92	471	-	-
RHFL	N4	23-Jun-2021	245.00	248.00	250.00	241.00	241.00	241.00	246.57	440	1.08	8	440	100.00
RHFL	N6	23-Jun-2021	240.25	238.00	238.00	220.00	230.00	230.00	225.57	1496	3.37	30	1051	70.25
RHFL	N8	23-Jun-2021	171.05	198.99	198.99	197.45	197.45	197.45	198.02	17	0.03	3	17	100.00
RICOAUTO	EQ	23-Jun-2021	47.25	47.70	49.85	47.50	48.50	48.50	48.86	2597951	1269.28	10902	797990	30.72
RIIL	EQ	23-Jun-2021	818.50	824.50	866.00	791.30	821.90	821.35	835.13	1928674	16106.96	67433	284107	14.73
RITES	EQ	23-Jun-2021	270.65	273.70	277.80	268.30	273.50	272.80	274.17	822389	2254.72	19213	214925	26.13
RKDL	EQ	23-Jun-2021	13.20	13.50	13.60	12.35	12.55	12.80	12.92	118877	15.36	492	45613	38.37
RKEC	EQ	23-Jun-2021	93.70	90.75	94.90	90.75	93.00	93.10	93.31	18753	17.50	303	10327	55.07
RKFORGE	EQ	23-Jun-2021	640.45	641.15	646.60	618.50	630.85	622.75	629.46	13868	87.29	1488	6630	47.81
RMCL	BE	23-Jun-2021	3.15	3.30	3.30	3.15	3.25	3.25	3.27	195553	6.39	306	-	-
RML	EQ	23-Jun-2021	375.95	381.70	383.95	369.10	369.95	372.70	375.45	18303	68.72	1124	6104	33.35
RNAVAL	BZ	23-Jun-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	2691014	178.95	1386	-	-
ROHLTD	EQ	23-Jun-2021	87.50	89.25	89.50	83.35	83.95	84.00	86.11	189789	163.43	1901	125814	66.29
ROLLT	EQ	23-Jun-2021	3.55	3.65	3.70	3.40	3.50	3.45	3.63	961066	34.92	662	620757	64.59
ROLTA	EQ	23-Jun-2021	8.70	9.10	9.10	8.45	9.10	9.10	8.96	4613292	413.21	8268	2314103	50.16
ROML	EQ	23-Jun-2021	92.95	94.00	95.45	90.90	93.00	92.60	91.85	14280	13.12	292	9695	67.89
ROSSARI	EQ	23-Jun-2021	1236.35	1246.80	1249.65	1218.10	1220.00	1223.80	1236.04	43538	538.15	3329	9943	22.84
ROSSELLIND	EQ	23-Jun-2021	148.60	149.55	153.00	145.00	146.60	146.30	149.11	117700	175.50	1977	65260	55.45
ROUTE	EQ	23-Jun-2021	1731.05	1742.00	1757.00	1716.00	1728.00	1724.55	1736.12	241846	4198.73	14839	45143	18.67
RPGLIFE	EQ	23-Jun-2021	450.55	454.00	469.85	443.15	465.55	461.85	460.77	82976	382.33	4777	40274	48.54
RPOWER	BE	23-Jun-2021	17.40	18.25	18.25	16.55	16.55	16.60	17.34	101156218	17538.16	201336	-	-
RPPINFRA	EQ	23-Jun-2021	69.00	69.75	71.90	67.80	68.30	68.30	70.02	634436	444.25	7296	290019	45.71
RPPL	SM	23-Jun-2021	138.95	138.50	139.00	138.00	139.00	139.00	138.66	11000	15.25	9	6000	54.55
RPSGVENT	EQ	23-Jun-2021	509.05	517.75	523.80	505.10	507.65	507.70	514.06	51322	263.83	2717	33951	66.15
RSSOFTWARE	BE	23-Jun-2021	39.70	39.80	39.80	38.05	38.05	38.15	38.53	33314	12.83	274	-	-
RSWM	EQ	23-Jun-2021	257.75	262.75	263.45	255.25	257.00	256.20	258.46	55047	142.27	1067	38449	69.85
RSYSTEMS	EQ	23-Jun-2021	140.00	139.10	142.40	139.10	142.00	141.20	140.79	20260	28.52	972	12993	64.13
RTNINDIA	BE	23-Jun-2021	33.15	34.80	34.80	32.50	34.80	34.80	34.10	5263690	1794.80	10239	-	-
RTNPOWER	EQ	23-Jun-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	3372801	215.86	1451	3372801	100.00
RUBYMILLS	EQ	23-Jun-2021	230.35	234.95	234.95	225.75	226.10	226.30	228.45	7241	16.54	409	4299	59.37
RUCHI	EQ	23-Jun-2021	1179.55	1161.00	1192.00	1151.00	1157.00	1159.10	1170.62	31668	370.71	3311	19106	60.33
RUCHINFRA	BE	23-Jun-2021	8.85	9.15	9.15	8.65	8.80	8.75	8.87	171413	15.20	449	-	-
RUCHIRA	EQ	23-Jun-2021	94.35	95.30	100.45	94.00	95.25	95.10	97.58	640390	624.91	7619	256956	40.12
RUPA	EQ	23-Jun-2021	482.35	489.30	493.00	479.10	485.00	484.40	485.02	344309	1669.98	8220	152943	44.42
RUSHIL	BE	23-Jun-2021	258.20	250.60	265.00	250.60	255.00	258.45	258.45	18085	46.74	209	-	-
RVHL	EQ	23-Jun-2021	20.05	20.80	21.05	20.15	21.05	21.05	20.90	98430	20.57	390	71405	72.54
RVNL	EQ	23-Jun-2021	32.15	32.35	32.70	31.85	32.15	32.05	32.23	4812799	1551.25	11479	1571496	32.65
S&SPOWER	BE	23-Jun-2021	23.65	23.70	23.70	22.50	22.60	22.65	22.67	1510	0.34	14	-	-
SABEVENTS	BE	23-Jun-2021	2.00	2.10	2.10	1.90	2.10	2.10	2.06	27155	0.56	50	-	-
SADBHAV	EQ	23-Jun-2021	79.40	79.30	81.65	78.80	79.20	79.30	80.33	972981	781.64	7279	291909	30.00
SADBHIN	EQ	23-Jun-2021	31.15	31.30	32.15	30.60	31.00	30.90	31.24	1120429	349.97	4304	562146	50.17
SAFARI	EQ	23-Jun-2021	653.80	658.05	659.85	646.00	648.00	647.95	650.81	5739	37.35	689	3273	57.03
SAGARDEEP	BE	23-Jun-2021	52.30	53.00	54.90	50.50	54.90	53.85	52.03	53489	27.83	302	-	-
SAGCEM	EQ	23-Jun-2021	1123.85	1150.00	1150.00	1080.00	1087.00	1087.10	1111.77	71858	798.90	7125	34436	47.92
SAIL	EQ	23-Jun-2021	127.25	128.25	129.30	123.65	124.25	124.10	126.82	41682651	52861.60	120607	8454563	20.28
SAKAR	EQ	23-Jun-2021	147.30	145.00	148.90	145.00	145.30	145.85	147.03	37980	55.84	802	22739	59.87
SAKHTISUG	BE	23-Jun-2021	15.40	15.75	15.95	14.75	15.10	15.00	15.19	272615	41.41	779	-	-
SAKSOFT	EQ	23-Jun-2021	485.90	489.00	489.00	481.05	483.25	483.00	483.97	13862	67.09	791	8995	64.89
SAKUMA	EQ	23-Jun-2021	10.30	10.40	10.60	9.80	10.00	9.90	10.03	842813	84.54	1348	476191	56.50
SALASAR	EQ	23-Jun-2021	645.60	650.00	655.00	643.95	649.75	649.80	647.70	39598	256.47	1926	13057	32.97
SALONA	EQ	23-Jun-2021	145.95	145.55	148.55	143.00	143.00	144.15	146.25	1885	2.76	97	624	33.10
SALSTEEL	BE	23-Jun-2021	6.15	6.25	6.25	5.85	5.85	5.85	5.97	102985	6.15	352	-	-
SALZERELEC	EQ	23-Jun-2021	153.00	156.55	160.40	153.20	157.20	157.85	157.65	283774	447.37	8195	143275	50.49
SAMBHAAV	BE	23-Jun-2021	4.45	4.65	4.65	4.25	4.25	4.25	4.53	154184	6.98	286	-	-
SANCO	BE	23-Jun-2021	10.80	10.95	11.30	10.50	11.15	11.15	11.02	75135	8.28	152	-	-
SANDESH	EQ	23-Jun-2021	813.50	819.05	825.00	794.20	800.00	801.10	804.83	2364	19.03	356	1287	54.44
SANDHAR	EQ	23-Jun-2021	243.60	246.50	247.90	242.75	245.00	243.75	245.72	30096	73.95	1644	17282	57.42
SANGAMIND	EQ	23-Jun-2021	108.50	107.60	111.50	104.65	106.95	106.85	107.34	43562	46.76	777	33706	77.37
SANGHIIND	EQ	23-Jun-2021	55.00	55.80	55.95	54.00	54.50	54.25	54.94	532186	292.39	3487	335983	63.13
SANGHVIMOV	EQ	23-Jun-2021	198.20	203.95	203.95	195.05	195.85	196.65	198.86	104303	207.41	4118	53661	51.45
SANGINITA	EQ	23-Jun-2021	23.10	23.40	23.40	23.00	23.00	23.10	23.10	16375	3.78	104	14509	88.60
SANOFI	EQ	23-Jun-2021	7692.90	7692.00	7790.00	7600.00	7725.00	7722.10	7688.42	12030	924.92	4252	6475	53.82
SANWARIA	BZ	23-Jun-2021	0.90	0.95	0.95	0.90	0.95	0.90	0.94	16479906	155.61	2052	-	-
SARDAEN	BE	23-Jun-2021	679.20	683.00	688.90	646.10	658.25	653.60	660.83	46562	307.70	1110	-	-
SAREGAMA	BE	23-Jun-2021	2717.90	2725.00	2730.00	2685.00	2730.00	2720.45	2716.59	11511	312.71	746	-	-
SARLAPOLY	EQ	23-Jun-2021	39.45	39.55	41.65	38.85	39.45	39.40	40.24	1768030	711.49	8621	753301	42.61
SARVESHWAR	SM	23-Jun-2021	29.00	28.00	28.30	27.75	27.75	28.00	28.01	6400	1.79	4	6400	100.00
SASKEN	EQ	23-Jun-2021	1010.80	1016.25	1039.95	1015.90	1028.00	1021.20	1028.08	26216	269.52	2549	13749	52.45
SASTASUNDR	EQ	23-Jun-2021	290.00	275.50	275.50	275.50	275.50	275.50	275.50	28581	78.74	267	28521	99.79
SATIA	EQ	23-Jun-2021	85.05	85.70	93.20	84.65	90.35	89.95	89.48	2401557	2148.99	16550	657386	27.37
SATIN	EQ	23-Jun-2021	91.60	92.40	93.35	89.10	90.20	89.90	90.75	450822	409.12	2067	362892	80.50
SATINPP1	E1	23-Jun-2021	67.25	69.75	69.75	65.00	65.05	65.70	66.18	10459	6.92	72	9079	86.81
SBICARD	EQ	23-Jun-2021	975.65	970.00	970.00	931.00	933.50	933.70	943.44	9934420	93725.36	417285	6154195	61.95
SBIETFIT	EQ	23-Jun-2021	289.52	292.99	292.99	285.10	287.25	287.25	288.07	1448	4.17	118	831	57.39
SBIETFPB	EQ	23-Jun-2021	183.32	190.00	190.00	180.30	181.50	181.50	182.58	690	1.26	42	390	56.52
SBIETFQLTY	EQ	23-Jun-2021	138.07	136.10	138.25	136.10	137.29	137.82	138.05	825	1.14	50	788	95.52
SBILIFE	EQ	23-Jun-2021	1007.00	1010.50	1015.05	999.00	999.20	1000.55	1005.64	1802617	18127.83	59987	700449	38.86
SBIN	EQ	23-Jun-2021	418.65	421.10	424.75	415.00	418.80	418.85	420.54	27564829	115920.34	219929	4961124	18.00
SCAPDVR	EQ	23-Jun-2021	2.20	2.30	2.30	2.15	2.20	2.20	2.21	84742	1.87	112	74401	87.80
SCHAEFFLER	EQ	23-Jun-2021	5307.05	5345.95	5406.20	5260.00	5352.00	5376.05	5362.79	11865	636.29	5464	8074	68.05
SCHAND	EQ	23-Jun-2021	116.15	127.70	127.75	121.00	123.00	122.35	124.86	633975	791.55	5532	345888	54.56
SCHNEIDER	EQ	23-Jun-2021	128.05	129.65	133.55	127.35	131.00	130.00	130.99	1169365	1531.78	13225	421452	36.04
SCI	EQ	23-Jun-2021	113.70	115.00	116.45	111.10	111.75	111.85	113.90	3257734	3710.70	22622	1189034	36.50
SDBL	BE	23-Jun-2021	45.55	45.95	46.85	44.95	45.25	45.25	45.52	219687	100.00	550	-	-
SEAMECLTD	EQ	23-Jun-2021	481.85	482.00	488.15	469.80	472.30	472.75	478.15	17113	81.83	1273	12076	70.57
SECURKLOUD	EQ	23-Jun-2021	93.45	95.80	95.80	91.25	92.80	92.45	92.88	51963	48.27	1032	37403	71.98
SELAN	EQ	23-Jun-2021	154.80	155.00	166.50	155.00	163.75	164.00	163.18	487525	795.54	8703	229958	47.17
SEPOWER	BE	23-Jun-2021	7.30	7.50	7.50	6.95	7.50	7.30	7.27	127863	9.30	265	-	-
SEQUENT	EQ	23-Jun-2021	269.55	270.10	273.00	264.20	265.00	266.15	267.61	345504	924.60	7144	176221	51.00
SERVOTECH	SM	23-Jun-2021	16.30	15.50	17.10	15.50	17.10	16.80	16.60	92000	15.27	8	84000	91.30
SESHAPAPER	EQ	23-Jun-2021	184.70	187.90	195.00	185.00	187.25	186.50	190.12	496269	943.53	10227	144938	29.21
SETCO	EQ	23-Jun-2021	23.80	24.50	24.80	23.15	23.80	23.65	23.95	707064	169.32	2180	413843	58.53
SETF10GILT	EQ	23-Jun-2021	206.00	207.80	207.80	205.02	205.85	205.85	205.45	311	0.64	29	232	74.60
SETFGOLD	EQ	23-Jun-2021	4189.80	4190.00	4201.75	4181.60	4195.00	4195.00	4187.39	17159	718.51	2254	14078	82.04
SETFNIF50	EQ	23-Jun-2021	160.12	164.86	164.86	159.46	159.60	159.51	160.20	79938	128.06	1310	56996	71.30
SETFNIFBK	EQ	23-Jun-2021	346.08	349.00	349.11	344.50	345.42	344.98	346.44	19602	67.91	488	10823	55.21
SETFNN50	EQ	23-Jun-2021	403.52	407.99	407.99	399.15	400.68	400.07	400.96	12438	49.87	449	9716	78.12
SETUINFRA	BE	23-Jun-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	149322	2.24	33	-	-
SEYAIND	EQ	23-Jun-2021	66.80	65.95	68.00	65.00	66.15	66.20	66.68	32983	21.99	819	25244	76.54
SFL	EQ	23-Jun-2021	2288.90	2309.80	2346.85	2270.00	2302.00	2292.45	2304.53	40748	939.05	5915	20132	49.41
SGBAPR28I	GB	23-Jun-2021	4740.00	4740.00	4763.00	4728.00	4728.00	4728.00	4736.30	91	4.31	31	67	73.63
SGBAUG24	GB	23-Jun-2021	4787.47	4762.00	4795.00	4762.00	4795.00	4795.00	4787.12	98	4.69	13	88	89.80
SGBAUG27	GB	23-Jun-2021	4750.85	4750.85	4827.00	4732.00	4770.00	4770.00	4796.45	51	2.45	17	48	94.12
SGBAUG28V	GB	23-Jun-2021	4798.08	4795.00	4848.99	4781.00	4790.00	4791.33	4798.30	1714	82.24	244	1576	91.95
SGBDC27VII	GB	23-Jun-2021	4750.00	4700.01	4744.99	4620.00	4692.00	4693.50	4685.33	49	2.30	22	27	55.10
SGBDEC26	GB	23-Jun-2021	4706.00	4709.00	4725.00	4701.00	4701.00	4701.00	4713.61	47	2.22	9	47	100.00
SGBFEB24	GB	23-Jun-2021	4766.49	4800.00	4800.00	4750.00	4750.00	4750.55	4763.09	173	8.24	26	168	97.11
SGBFEB29XI	GB	23-Jun-2021	4721.11	4728.00	4730.00	4701.00	4701.00	4706.81	4705.55	149	7.01	29	139	93.29
SGBJ28VIII	GB	23-Jun-2021	4715.00	4769.90	4769.90	4740.00	4740.00	4740.00	4751.96	5	0.24	2	5	100.00
SGBJAN26	GB	23-Jun-2021	4704.63	4715.00	4715.00	4710.00	4710.00	4710.00	4710.42	24	1.13	3	24	100.00
SGBJAN29IX	GB	23-Jun-2021	4751.52	4751.00	4775.00	4721.00	4727.06	4726.16	4749.97	260	12.35	62	235	90.38
SGBJAN29X	GB	23-Jun-2021	4766.54	4755.00	4775.00	4735.00	4737.00	4743.00	4742.14	37	1.75	16	32	86.49
SGBJU29III	GB	23-Jun-2021	4742.40	4700.00	4828.50	4700.00	4787.99	4787.99	4761.46	19	0.90	15	16	84.21
SGBJUL25	GB	23-Jun-2021	4700.00	4779.00	4779.00	4700.00	4778.00	4756.71	4708.41	116	5.46	32	79	68.10
SGBJUL27	GB	23-Jun-2021	4867.94	4710.04	4711.03	4710.02	4711.03	4711.03	4710.23	5	0.24	3	5	100.00
SGBJUL28IV	GB	23-Jun-2021	4722.10	4722.10	4732.50	4701.00	4730.50	4730.50	4722.18	268	12.66	51	227	84.70
SGBJUN27	GB	23-Jun-2021	4655.11	4745.60	4745.60	4744.90	4744.90	4744.90	4745.13	3	0.14	2	3	100.00
SGBJUN28	GB	23-Jun-2021	4699.97	4699.97	4720.00	4678.00	4683.00	4683.00	4698.81	221	10.38	36	206	93.21
SGBJUN29II	GB	23-Jun-2021	4711.04	4700.00	4780.00	4700.00	4774.90	4772.58	4758.86	71	3.38	23	49	69.01
SGBMAR24	GB	23-Jun-2021	4770.00	4765.00	4770.00	4750.50	4755.00	4755.00	4753.58	59	2.80	11	55	93.22
SGBMAR25	GB	23-Jun-2021	4720.00	4735.00	4776.00	4676.00	4776.00	4776.00	4744.90	169	8.02	19	166	98.22
SGBMAR28X	GB	23-Jun-2021	4700.00	4710.00	4710.00	4705.00	4705.00	4705.00	4707.32	56	2.64	5	56	100.00
SGBMAY25	GB	23-Jun-2021	4703.00	4690.00	4710.00	4665.00	4710.00	4710.00	4675.88	43	2.01	7	39	90.70
SGBMAY26	GB	23-Jun-2021	4750.00	4676.00	4700.00	4650.00	4699.00	4699.00	4675.31	57	2.66	22	41	71.93
SGBMAY28	GB	23-Jun-2021	4714.43	4655.00	4724.99	4655.00	4700.00	4700.00	4703.44	140	6.58	23	138	98.57
SGBMAY29I	GB	23-Jun-2021	4663.76	4650.00	4693.70	4650.00	4682.75	4679.43	4680.79	1426	66.75	573	1145	80.29
SGBMR29XII	GB	23-Jun-2021	4702.65	4755.00	4760.00	4720.00	4751.00	4748.26	4749.47	564	26.79	70	470	83.33
SGBN28VIII	GB	23-Jun-2021	4741.56	4827.00	4940.00	4716.00	4738.50	4735.20	4734.61	328	15.53	196	240	73.17
SGBNOV23	GB	23-Jun-2021	4836.50	4980.00	4980.00	4938.10	4944.00	4944.00	4941.78	24	1.19	5	24	100.00
SGBNOV24	GB	23-Jun-2021	4846.00	4685.00	4783.98	4685.00	4720.00	4730.35	4735.39	132	6.25	25	132	100.00
SGBNOV25IX	GB	23-Jun-2021	4737.00	4710.00	4710.00	4703.00	4703.00	4703.00	4705.92	12	0.56	2	12	100.00
SGBOC28VII	GB	23-Jun-2021	4754.16	4754.16	4754.16	4725.00	4725.00	4725.00	4734.72	18	0.85	11	18	100.00
SGBOCT25	GB	23-Jun-2021	4750.28	4760.00	4849.00	4760.00	4800.00	4800.00	4803.00	3	0.14	3	3	100.00
SGBOCT25IV	GB	23-Jun-2021	4730.00	4700.01	4700.01	4665.00	4665.00	4670.00	4683.85	26	1.22	5	14	53.85
SGBOCT25V	GB	23-Jun-2021	4899.00	4683.00	4683.00	4683.00	4683.00	4683.00	4683.00	1	0.05	1	1	100.00
SGBOCT27	GB	23-Jun-2021	4800.00	4770.00	4770.00	4700.01	4700.01	4700.01	4735.01	2	0.09	2	2	100.00
SGBOCT27VI	GB	23-Jun-2021	4749.00	4665.00	4699.00	4665.00	4670.00	4670.80	4670.10	21	0.98	8	14	66.67
SGBSEP24	GB	23-Jun-2021	4791.00	4726.00	4756.00	4726.00	4756.00	4756.00	4743.64	67	3.18	13	65	97.01
SGBSEP27	GB	23-Jun-2021	4695.00	4748.90	4748.90	4715.00	4715.00	4715.00	4726.30	3	0.14	2	3	100.00
SGBSEP28VI	GB	23-Jun-2021	4743.92	4750.00	4750.00	4724.99	4726.00	4725.10	4735.07	624	29.55	390	547	87.66
SGL	EQ	23-Jun-2021	11.55	11.90	11.90	11.30	11.65	11.75	11.59	43020	4.99	221	28591	66.46
SHAHALLOYS	BE	23-Jun-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	441	0.06	2	-	-
SHAKTIPUMP	EQ	23-Jun-2021	790.20	789.00	802.00	782.00	784.50	784.40	789.19	63590	501.84	3400	33581	52.81
SHALBY	EQ	23-Jun-2021	163.40	164.30	166.90	160.30	162.00	161.65	163.33	228652	373.46	3748	123459	53.99
SHALPAINTS	EQ	23-Jun-2021	105.85	106.75	107.55	104.90	105.60	105.30	105.99	124368	131.81	2277	60242	48.44
SHANKARA	EQ	23-Jun-2021	427.85	431.85	441.90	428.20	433.25	433.15	433.74	73269	317.80	6452	17153	23.41
SHANTIGEAR	EQ	23-Jun-2021	143.25	145.00	145.00	140.15	140.90	140.80	142.18	13328	18.95	646	8573	64.32
SHARDACROP	EQ	23-Jun-2021	355.50	358.65	359.00	345.10	350.00	350.05	352.30	100515	354.11	4832	55791	55.51
SHARDAMOTR	EQ	23-Jun-2021	463.65	470.00	473.35	451.00	459.60	458.50	458.71	82465	378.28	3642	41616	50.47
SHAREINDIA	EQ	23-Jun-2021	439.75	436.00	446.95	432.00	435.00	436.80	439.16	15719	69.03	945	11211	71.32
SHARIABEES	EQ	23-Jun-2021	403.26	411.35	423.20	399.73	399.73	402.09	403.42	569	2.30	74	432	75.92
SHEMAROO	BE	23-Jun-2021	124.80	124.75	125.85	121.00	123.00	122.55	122.91	29030	35.68	761	-	-
SHIL	BE	23-Jun-2021	325.60	330.00	330.00	312.25	315.00	317.40	322.53	24973	80.55	460	-	-
SHILPAMED	EQ	23-Jun-2021	547.75	554.70	571.05	548.05	554.00	554.80	559.68	1037737	5808.05	24560	260637	25.12
SHIVAMAUTO	BE	23-Jun-2021	24.35	24.75	24.75	23.25	23.40	23.45	23.61	54925	12.97	319	-	-
SHIVAMILLS	EQ	23-Jun-2021	77.80	79.85	81.65	76.55	77.95	78.00	80.32	130429	104.76	850	76418	58.59
SHIVATEX	EQ	23-Jun-2021	196.95	197.00	204.85	193.10	198.95	196.60	200.90	80005	160.73	2606	37014	46.26
SHIVAUM	SM	23-Jun-2021	53.00	53.00	53.00	53.00	53.00	53.00	53.00	12000	6.36	1	12000	100.00
SHK	EQ	23-Jun-2021	176.40	175.25	184.40	172.65	180.00	179.65	180.45	1053507	1901.05	17689	323827	30.74
SHOPERSTOP	EQ	23-Jun-2021	230.30	231.95	236.00	226.50	229.30	228.25	231.32	128384	296.98	3819	40972	31.91
SHRADHA	EQ	23-Jun-2021	53.35	56.90	57.50	52.55	56.40	56.20	54.63	99835	54.54	260	92867	93.02
SHREDIGCEM	EQ	23-Jun-2021	82.90	83.55	86.00	82.10	82.65	82.80	83.57	566801	473.69	6266	244884	43.20
SHREECEM	EQ	23-Jun-2021	29239.05	29256.00	29315.40	28749.80	28825.15	28867.20	28944.08	24623	7126.90	9620	4689	19.04
SHREEPUSHK	EQ	23-Jun-2021	181.60	183.45	183.45	178.55	178.90	179.10	180.60	86469	156.16	5372	36820	42.58
SHREERAMA	EQ	23-Jun-2021	15.95	15.95	16.20	15.10	15.40	15.50	15.45	137062	21.18	747	89243	65.11
SHRENIK	BE	23-Jun-2021	2.45	2.45	2.45	2.35	2.35	2.35	2.39	1185179	28.35	871	-	-
SHREYANIND	EQ	23-Jun-2021	107.70	109.70	111.70	105.25	106.50	106.45	108.94	142975	155.76	3258	69370	48.52
SHREYAS	EQ	23-Jun-2021	175.90	178.95	178.95	170.95	174.20	174.25	174.05	41244	71.79	873	27068	65.63
SHRIPISTON	BE	23-Jun-2021	960.25	1008.25	1008.25	965.00	1007.00	1007.35	994.23	1845	18.34	165	-	-
SHRIRAMCIT	EQ	23-Jun-2021	1727.00	1740.00	1740.00	1710.00	1720.00	1721.15	1720.31	29339	504.72	3806	21573	73.53
SHRIRAMEPC	EQ	23-Jun-2021	4.70	4.90	4.90	4.50	4.90	4.90	4.86	3753380	182.29	1318	2820986	75.16
SHUBHLAXMI	SM	23-Jun-2021	14.60	13.95	13.95	13.90	13.90	13.90	13.93	4000	0.56	4	3000	75.00
SHYAMCENT	EQ	23-Jun-2021	10.30	10.50	10.50	9.90	10.10	10.00	10.20	397041	40.48	1175	256188	64.52
SHYAMTEL	EQ	23-Jun-2021	12.20	12.00	12.80	11.80	12.80	12.80	12.55	12100	1.52	120	9151	75.63
SICAGEN	BE	23-Jun-2021	22.50	22.50	23.00	22.30	22.30	22.45	22.65	14176	3.21	88	-	-
SICAL	EQ	23-Jun-2021	15.95	16.50	16.50	15.35	15.40	15.45	15.74	448792	70.65	1097	271976	60.60
SIEMENS	EQ	23-Jun-2021	1997.35	2005.80	2048.00	1992.25	2030.00	2028.25	2027.62	390929	7926.57	22145	86174	22.04
SIGIND	EQ	23-Jun-2021	51.25	52.90	52.90	48.20	49.30	49.60	50.68	68287	34.61	873	40379	59.13
SIGMA	SM	23-Jun-2021	184.90	175.70	175.70	175.70	175.70	175.70	175.70	6000	10.54	2	3000	50.00
SIL	BE	23-Jun-2021	17.10	16.25	17.65	16.25	17.35	17.35	16.79	175809	29.52	102	-	-
SILGO	EQ	23-Jun-2021	44.55	44.60	45.95	41.45	42.30	42.35	42.73	189531	80.99	1381	114494	60.41
SILINV	EQ	23-Jun-2021	247.15	252.35	296.55	252.30	296.55	296.55	293.45	309637	908.62	4944	88523	28.59
SILLYMONKS	BE	23-Jun-2021	23.00	22.95	22.95	22.30	22.30	22.30	22.40	1538	0.34	9	-	-
SIMBHALS	BE	23-Jun-2021	26.20	26.30	26.35	24.90	25.80	25.55	25.29	129615	32.78	486	-	-
SIMPLEXINF	EQ	23-Jun-2021	43.20	45.35	45.35	42.60	44.35	44.40	44.84	801165	359.27	2472	432024	53.92
SINTERCOM	EQ	23-Jun-2021	77.50	79.95	79.95	77.65	78.65	78.25	78.34	4798	3.76	62	3076	64.11
SINTEX	BE	23-Jun-2021	4.90	5.05	5.10	4.75	4.90	4.80	4.95	1891725	93.56	2318	-	-
SIRCA	EQ	23-Jun-2021	331.70	331.70	335.50	324.00	324.10	325.20	328.86	36912	121.39	1208	27721	75.10
SIS	EQ	23-Jun-2021	424.95	418.05	432.60	418.05	429.20	429.85	426.85	178328	761.19	5893	103939	58.29
SITINET	BE	23-Jun-2021	1.65	1.70	1.70	1.60	1.65	1.70	1.67	9065872	151.57	3248	-	-
SIYSIL	EQ	23-Jun-2021	316.15	319.05	328.55	316.85	327.00	324.10	323.86	193188	625.66	7563	87568	45.33
SJVN	EQ	23-Jun-2021	28.90	29.05	29.10	28.30	28.40	28.50	28.78	2296487	660.87	7962	1537137	66.93
SKFINDIA	EQ	23-Jun-2021	2618.15	2640.15	2640.60	2555.25	2603.95	2587.15	2599.60	16932	440.16	3567	9180	54.22
SKIL	BE	23-Jun-2021	4.65	4.45	4.45	4.45	4.45	4.45	4.45	101011	4.49	112	-	-
SKIPPER	EQ	23-Jun-2021	81.55	82.45	82.45	79.70	80.50	80.15	80.75	173564	140.16	2723	112640	64.90
SKMEGGPROD	EQ	23-Jun-2021	90.70	91.50	99.50	89.20	92.30	92.60	94.66	3808409	3605.15	33847	731536	19.21
SMARTLINK	EQ	23-Jun-2021	114.00	113.80	115.60	108.00	109.25	109.10	111.43	108795	121.23	2050	50837	46.73
SMCGLOBAL	EQ	23-Jun-2021	78.05	78.50	82.90	78.50	79.25	79.20	79.76	568737	453.60	2565	374554	65.86
SMLISUZU	EQ	23-Jun-2021	467.80	469.95	491.00	466.65	479.00	475.90	478.44	65685	314.26	4966	24852	37.84
SMSLIFE	EQ	23-Jun-2021	793.20	801.95	801.95	743.00	751.00	746.90	761.68	75022	571.42	5701	25390	33.84
SMSPHARMA	EQ	23-Jun-2021	176.25	177.45	179.00	174.65	175.10	175.20	176.22	72301	127.41	2492	38986	53.92
SMVD	SM	23-Jun-2021	18.65	17.75	17.75	17.75	17.75	17.75	17.75	2000	0.36	1	2000	100.00
SNOWMAN	EQ	23-Jun-2021	53.80	54.10	55.00	53.25	53.85	53.80	54.11	1755705	950.06	8799	647879	36.90
SOBHA	EQ	23-Jun-2021	502.75	490.00	494.70	480.00	482.00	482.35	487.44	509237	2482.21	17512	142360	27.96
SOFTTECH	SM	23-Jun-2021	123.95	129.40	129.40	125.50	128.50	127.75	127.60	6400	8.17	4	6400	100.00
SOLARA	EQ	23-Jun-2021	1737.95	1758.00	1764.20	1712.35	1720.00	1720.20	1727.19	98082	1694.07	5248	74479	75.94
SOLARINDS	EQ	23-Jun-2021	1611.20	1629.00	1629.00	1600.00	1606.00	1602.45	1609.36	10443	168.07	1911	6070	58.13
SOLEX	SM	23-Jun-2021	56.80	54.10	54.30	54.00	54.25	54.25	54.16	16000	8.67	8	10000	62.50
SOMANYCERA	EQ	23-Jun-2021	615.25	620.00	620.00	596.00	600.00	603.70	607.79	145259	882.87	7777	78294	53.90
SOMATEX	BE	23-Jun-2021	7.70	7.70	8.00	7.70	7.75	7.75	7.87	31324	2.47	76	-	-
SOMICONVEY	EQ	23-Jun-2021	58.25	60.00	60.00	56.55	56.95	56.90	57.45	17151	9.85	365	10364	60.43
SONAMCLOCK	SM	23-Jun-2021	52.95	54.00	54.00	51.00	51.00	51.00	52.33	9000	4.71	3	0	0.00
SONATSOFTW	EQ	23-Jun-2021	733.60	735.00	738.55	708.25	717.00	714.20	720.37	93325	672.28	6672	57352	61.45
SORILINFRA	EQ	23-Jun-2021	152.75	152.80	154.75	148.65	150.00	149.70	151.67	51530	78.16	1071	28966	56.21
SOTL	EQ	23-Jun-2021	1336.80	1340.05	1357.30	1315.00	1325.05	1329.00	1332.11	31442	418.84	5218	13004	41.36
SOUTHBANK	EQ	23-Jun-2021	13.25	13.55	13.70	12.85	13.10	13.05	13.19	72732708	9591.47	73397	21740769	29.89
SOUTHWEST	EQ	23-Jun-2021	39.70	40.65	40.90	39.50	39.95	39.85	39.90	47978	19.15	233	36291	75.64
SPAL	EQ	23-Jun-2021	230.50	232.50	233.90	223.00	224.70	224.30	228.90	95446	218.47	3587	48677	51.00
SPANDANA	EQ	23-Jun-2021	671.80	683.85	684.90	661.80	666.95	667.40	673.43	43810	295.03	2870	21627	49.37
SPARC	EQ	23-Jun-2021	233.55	234.90	237.75	226.05	229.50	228.75	233.46	652679	1523.71	11289	176729	27.08
SPECIALITY	EQ	23-Jun-2021	60.50	60.50	62.60	59.60	60.95	60.25	61.16	188912	115.54	2411	90850	48.09
SPENCERS	EQ	23-Jun-2021	77.70	78.40	82.35	77.20	81.05	80.55	80.22	1185270	950.80	10733	489920	41.33
SPENTEX	BZ	23-Jun-2021	1.00	1.00	1.05	0.95	1.00	1.00	0.98	65591	0.64	45	-	-
SPIC	EQ	23-Jun-2021	47.70	48.20	49.20	46.50	47.25	47.10	47.88	2407198	1152.63	10382	1120373	46.54
SPICEJET	EQ	23-Jun-2021	80.50	81.25	81.25	78.10	78.45	78.60	79.62	3974461	3164.33	20020	1551718	39.04
SPLIL	EQ	23-Jun-2021	43.45	44.30	44.75	43.15	43.60	43.65	44.02	74592	32.84	1145	42580	57.08
SPMLINFRA	BE	23-Jun-2021	12.95	12.75	13.30	12.70	12.70	12.75	12.81	22696	2.91	62	-	-
SPTL	BE	23-Jun-2021	7.00	7.30	7.30	6.75	6.85	6.80	6.92	2968707	205.41	2572	-	-
SREEL	EQ	23-Jun-2021	201.25	206.85	214.05	200.30	206.00	207.90	207.93	65861	136.94	2831	15784	23.97
SREIBNPNCD	NJ	23-Jun-2021	456.00	450.00	465.00	420.00	465.00	459.33	443.94	520	2.31	21	520	100.00
SREIBNPNCD	NO	23-Jun-2021	399.12	386.00	386.00	386.00	386.00	386.00	386.00	50	0.19	1	50	100.00
SREIBNPNCD	NQ	23-Jun-2021	425.00	425.00	425.00	425.00	425.00	425.00	425.00	10	0.04	1	10	100.00
SREIBNPNCD	NR	23-Jun-2021	376.00	376.00	376.00	376.00	376.00	376.00	376.00	100	0.38	2	100	100.00
SREIBNPNCD	NT	23-Jun-2021	470.40	495.00	495.00	495.00		495.00	495.00	20	0.10	2	10	50.00
SREIBNPNCD	NU	23-Jun-2021	460.00	376.00	400.00	376.00	400.00	400.00	394.59	181	0.71	14	181	100.00
SREIBNPNCD	NY	23-Jun-2021	430.00	500.00	500.00	500.00	500.00	500.00	500.00	30	0.15	3	30	100.00
SREIBNPNCD	NZ	23-Jun-2021	625.00	720.00	720.00	720.00	720.00	720.00	720.00	1	0.01	1	1	100.00
SREIBNPNCD	Y2	23-Jun-2021	415.00	461.90	461.90	461.90	461.90	461.90	461.90	10	0.05	1	10	100.00
SREIBNPNCD	Y3	23-Jun-2021	590.65	695.00	695.00	695.00	695.00	695.00	695.00	35	0.24	1	35	100.00
SREIBNPNCD	Y7	23-Jun-2021	385.80	385.00	400.00	385.00	400.00	400.00	399.12	34	0.14	14	34	100.00
SREIBNPNCD	Y8	23-Jun-2021	411.00	370.10	435.00	370.10	435.00	435.00	405.05	65	0.26	3	65	100.00
SREIBNPNCD	YA	23-Jun-2021	360.00	432.00	432.00	432.00	432.00	432.00	432.00	49	0.21	5	49	100.00
SREINFRA	EQ	23-Jun-2021	17.50	18.35	18.35	16.65	16.65	16.65	17.43	6812772	1187.31	8500	5187846	76.15
SRF	EQ	23-Jun-2021	6982.65	7010.00	7047.00	6880.00	6920.00	6904.75	6949.01	79553	5528.14	9488	22713	28.55
SRHHYPOLTD	EQ	23-Jun-2021	353.55	359.45	362.00	338.30	340.20	340.30	350.92	134935	473.52	6925	61959	45.92
SRIPIPES	EQ	23-Jun-2021	222.70	223.45	227.20	210.00	213.45	212.60	218.55	221055	483.12	6296	123470	55.85
SRPL	BE	23-Jun-2021	37.10	38.95	38.95	38.00	38.85	38.80	38.82	16976	6.59	98	-	-
SRTRANSFIN	EQ	23-Jun-2021	1371.70	1374.90	1386.00	1361.15	1365.00	1366.80	1376.79	984983	13561.10	29491	282766	28.71
SRTRANSFIN	Y9	23-Jun-2021	1105.00	1106.00	1106.50	1101.00	1105.00	1105.00	1104.57	1011	11.17	20	848	83.88
SRTRANSFIN	YB	23-Jun-2021	1001.66	1002.50	1002.50	1002.50	1002.50	1002.50	1002.50	40	0.40	2	40	100.00
SRTRANSFIN	YG	23-Jun-2021	2125.00	2129.00	2129.00	2123.00	2125.00	2125.00	2124.35	1920	40.79	19	1820	94.79
SRTRANSFIN	YI	23-Jun-2021	1062.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	3	50	100.00
SRTRANSFIN	YJ	23-Jun-2021	1083.02	1083.95	1083.95	1083.95	1083.95	1083.95	1083.95	136	1.47	14	136	100.00
SRTRANSFIN	YK	23-Jun-2021	1110.00	1110.00	1110.80	1110.00	1110.00	1110.00	1110.04	268	2.97	7	268	100.00
SRTRANSFIN	YL	23-Jun-2021	1124.00	1120.00	1124.50	1120.00	1124.50	1120.81	1120.27	150	1.68	4	150	100.00
SRTRANSFIN	YM	23-Jun-2021	1292.57	1290.00	1290.00	1287.50	1287.50	1287.50	1289.22	160	2.06	5	160	100.00
SRTRANSFIN	YQ	23-Jun-2021	1062.00	1062.00	1072.00	1062.00	1072.00	1072.00	1064.00	25	0.27	3	25	100.00
SRTRANSFIN	YR	23-Jun-2021	1081.90	1081.90	1081.90	1081.90	1081.90	1081.90	1081.90	10	0.11	1	10	100.00
SRTRANSFIN	YV	23-Jun-2021	1041.00	1041.00	1065.00	1040.00	1065.00	1061.51	1052.84	393	4.14	21	391	99.49
SRTRANSFIN	YX	23-Jun-2021	1031.50	1035.01	1035.01	1035.01	1035.01	1035.01	1035.01	100	1.04	1	100	100.00
SRTRANSFIN	Z1	23-Jun-2021	1234.00	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	10	0.12	1	10	100.00
SRTRANSFIN	Z2	23-Jun-2021	1260.05	1500.00	1500.00	1305.00	1330.00	1306.13	1309.79	53	0.69	6	51	96.23
SRTRANSFIN	Z3	23-Jun-2021	1000.25	1019.99	1020.00	1019.99	1020.00	1020.00	1020.00	71	0.72	3	71	100.00
SRTRANSFIN	Z5	23-Jun-2021	1040.00	1070.00	1070.00	1060.00	1060.00	1060.00	1066.67	150	1.60	3	150	100.00
SRTRANSFIN	ZG	23-Jun-2021	1038.00	1038.02	1038.02	1038.00	1038.00	1038.00	1038.01	100	1.04	3	100	100.00
SRTRANSFIN	ZH	23-Jun-2021	1030.00	1029.80	1029.80	1029.80	1029.80	1029.80	1029.80	20	0.21	2	20	100.00
SRTRANSFIN	ZI	23-Jun-2021	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	10	0.10	1	10	100.00
SSWL	EQ	23-Jun-2021	776.55	776.60	790.00	761.00	779.10	780.70	779.08	30656	238.84	2773	17038	55.58
STAR	EQ	23-Jun-2021	777.00	781.00	782.80	763.95	766.00	767.05	770.57	316548	2439.22	11359	131844	41.65
STARCEMENT	EQ	23-Jun-2021	105.35	105.35	106.75	105.00	105.45	105.20	105.72	151034	159.67	2485	64949	43.00
STARPAPER	EQ	23-Jun-2021	147.15	148.00	154.30	147.20	148.50	147.90	151.43	1015454	1537.71	19207	324773	31.98
STCINDIA	EQ	23-Jun-2021	118.60	119.55	121.90	118.10	118.20	118.80	119.86	113640	136.21	4593	40980	36.06
STEELCITY	EQ	23-Jun-2021	54.25	54.30	55.90	54.00	54.45	54.55	55.15	110552	60.97	1261	76188	68.92
STEELXIND	EQ	23-Jun-2021	57.95	59.45	59.45	57.90	58.00	58.00	58.05	66376	38.53	243	56425	85.01
STEL	EQ	23-Jun-2021	102.65	103.95	104.00	102.25	102.65	102.80	102.77	16424	16.88	278	12007	73.11
STERTOOLS	EQ	23-Jun-2021	192.20	194.00	197.00	188.20	190.60	189.90	192.42	161265	310.30	5773	104247	64.64
STLTECH	EQ	23-Jun-2021	269.55	270.50	271.60	262.60	266.00	264.00	266.04	298951	795.32	7075	156155	52.23
STOVEKRAFT	EQ	23-Jun-2021	613.55	616.10	626.00	602.10	602.50	604.85	614.16	102560	629.88	6072	37013	36.09
SUBCAPCITY	BE	23-Jun-2021	22.80	22.80	22.80	22.70	22.70	22.70	22.76	841	0.19	10	-	-
SUBEXLTD	EQ	23-Jun-2021	58.65	60.60	62.65	60.00	60.55	60.35	61.39	25355948	15565.90	77647	8861994	34.95
SUBROS	EQ	23-Jun-2021	303.00	306.00	309.80	301.20	306.75	306.15	304.65	90039	274.31	3282	48474	53.84
SUDARSCHEM	EQ	23-Jun-2021	679.40	680.20	692.20	675.05	683.95	682.45	683.37	111192	759.85	7664	41690	37.49
SUMEETINDS	BE	23-Jun-2021	6.00	5.95	6.25	5.75	6.00	5.80	5.95	185512	11.04	287	-	-
SUMICHEM	EQ	23-Jun-2021	394.10	397.75	403.40	391.00	392.25	392.45	396.52	652814	2588.54	11508	243629	37.32
SUMIT	EQ	23-Jun-2021	13.10	13.40	13.45	12.80	12.90	13.05	13.06	54412	7.11	279	31036	57.04
SUMMITSEC	EQ	23-Jun-2021	596.50	609.00	609.00	590.00	594.05	593.00	592.18	5697	33.74	243	4953	86.94
SUNCLAYLTD	EQ	23-Jun-2021	3397.70	3432.00	3433.00	3379.20	3393.65	3404.95	3405.15	3265	111.18	1056	1836	56.23
SUNDARAM	BE	23-Jun-2021	2.50	2.60	2.60	2.55	2.60	2.60	2.60	1649424	42.88	1408	-	-
SUNDARMFIN	EQ	23-Jun-2021	2673.70	2687.10	2689.00	2630.00	2674.25	2673.10	2667.95	16705	445.68	2497	9742	58.32
SUNDARMHLD	EQ	23-Jun-2021	75.10	75.75	76.15	72.65	73.25	73.20	74.28	202002	150.05	1856	119323	59.07
SUNDRMBRAK	EQ	23-Jun-2021	426.70	425.25	448.90	424.85	444.00	441.55	437.44	18041	78.92	1136	12176	67.49
SUNDRMFAST	EQ	23-Jun-2021	789.50	786.00	803.95	771.45	791.10	787.30	784.23	108520	851.05	10471	56594	52.15
SUNFLAG	EQ	23-Jun-2021	81.35	81.85	82.20	79.50	79.80	79.80	80.69	732065	590.67	9534	166248	22.71
SUNPHARMA	EQ	23-Jun-2021	666.80	666.80	672.35	664.25	666.00	665.25	668.20	2631031	17580.57	39905	1081206	41.09
SUNTECK	EQ	23-Jun-2021	300.25	300.25	303.90	296.30	298.00	298.35	299.89	315788	947.01	11004	67496	21.37
SUNTV	EQ	23-Jun-2021	550.45	554.00	558.80	536.00	538.00	538.45	547.08	1861306	10182.79	25898	562481	30.22
SUPERHOUSE	EQ	23-Jun-2021	174.50	178.00	182.00	172.50	173.00	173.20	176.33	218040	384.47	6945	69390	31.82
SUPERSPIN	BE	23-Jun-2021	9.50	9.95	9.95	9.05	9.05	9.05	9.30	256560	23.85	574	-	-
SUPPETRO	BE	23-Jun-2021	737.00	740.00	740.00	723.00	730.00	724.90	731.39	35732	261.34	1136	-	-
SUPRAJIT	EQ	23-Jun-2021	287.00	289.40	290.95	283.05	284.10	283.80	285.79	198301	566.73	3971	119524	60.27
SUPREMEENG	BE	23-Jun-2021	37.05	37.70	37.70	36.15	37.50	37.15	36.47	29780	10.86	160	-	-
SUPREMEIND	EQ	23-Jun-2021	2160.20	2169.95	2170.00	2121.00	2130.30	2131.80	2133.90	58884	1256.53	7704	34740	59.00
SURANASOL	EQ	23-Jun-2021	12.05	12.40	12.40	11.75	12.00	11.85	11.92	77633	9.25	269	46040	59.30
SURANAT&P	EQ	23-Jun-2021	7.20	7.30	7.35	6.90	6.95	6.95	7.06	271714	19.19	629	180455	66.41
SURYALAXMI	BE	23-Jun-2021	45.90	45.95	48.15	45.50	46.00	46.50	46.90	8416	3.95	66	-	-
SURYAROSNI	EQ	23-Jun-2021	538.20	541.00	554.90	533.00	533.00	538.85	546.08	757958	4139.08	18349	343515	45.32
SURYODAY	EQ	23-Jun-2021	223.35	224.20	225.50	222.50	223.40	223.05	224.60	78210	175.66	1939	45522	58.20
SUTLEJTEX	EQ	23-Jun-2021	56.30	56.55	57.50	55.30	56.70	56.35	56.65	138185	78.28	1748	75594	54.70
SUULD	EQ	23-Jun-2021	481.75	490.00	505.80	484.00	505.80	505.80	493.39	78529	387.45	1150	45321	57.71
SUVEN	EQ	23-Jun-2021	92.55	93.35	94.00	90.60	91.25	90.95	92.05	462847	426.07	4987	276532	59.75
SUVENPHAR	EQ	23-Jun-2021	480.05	480.05	482.00	472.00	480.25	477.90	475.50	184330	876.49	8685	121095	65.69
SUVIDHAA	EQ	23-Jun-2021	30.05	30.50	30.60	28.55	28.55	28.75	29.15	362976	105.82	1729	201504	55.51
SUZLON	EQ	23-Jun-2021	8.20	8.40	8.50	7.80	7.80	7.80	7.94	213479312	16955.14	65347	75170423	35.21
SVLL	SM	23-Jun-2021	92.00	92.00	92.00	91.00	91.00	91.00	91.50	2000	1.83	2	2000	100.00
SWANENERGY	EQ	23-Jun-2021	144.00	143.00	144.65	140.40	141.75	143.75	143.45	176139	252.68	7761	51744	29.38
SWARAJENG	EQ	23-Jun-2021	1750.05	1775.00	1793.95	1745.10	1778.00	1761.95	1769.32	20913	370.02	2542	11291	53.99
SWELECTES	EQ	23-Jun-2021	227.50	227.50	232.40	217.10	224.00	224.30	224.02	50449	113.01	2114	29746	58.96
SWSOLAR	EQ	23-Jun-2021	251.15	255.25	259.00	245.10	247.45	247.25	253.26	1863270	4718.96	25377	731579	39.26
SYMPHONY	EQ	23-Jun-2021	1059.35	1069.40	1069.40	1040.10	1044.95	1043.95	1050.97	128220	1347.56	13890	63314	49.38
SYNCOM	BZ	23-Jun-2021	3.85	3.70	4.00	3.70	4.00	4.00	3.87	351582	13.59	355	-	-
SYNGENE	EQ	23-Jun-2021	586.10	586.00	590.70	575.90	578.90	577.20	581.04	315052	1830.59	14201	221784	70.40
TAINWALCHM	EQ	23-Jun-2021	77.05	79.45	79.45	75.50	76.10	75.95	77.34	5996	4.64	175	2273	37.91
TAJGVK	EQ	23-Jun-2021	137.25	139.85	141.45	136.80	137.05	137.50	139.21	231989	322.96	4985	90566	39.04
TAKE	EQ	23-Jun-2021	69.85	70.35	71.45	68.90	69.25	69.25	70.28	2211792	1554.48	12050	892174	40.34
TALBROAUTO	EQ	23-Jun-2021	281.15	284.70	284.70	276.00	276.00	277.05	280.27	18540	51.96	1147	8284	44.68
TANLA	BE	23-Jun-2021	842.95	842.00	850.00	812.20	838.95	830.40	835.49	33959	283.72	1861	-	-
TANTIACONS	BZ	23-Jun-2021	7.25	7.60	7.60	7.20	7.60	7.50	7.51	17781	1.34	66	-	-
TARACHAND	SM	23-Jun-2021	38.00	40.95	40.95	38.00	38.00	38.00	39.25	8000	3.14	4	6000	75.00
TARAPUR	BE	23-Jun-2021	5.90	6.15	6.15	5.65	5.80	5.80	5.82	14443	0.84	47	-	-
TARC	EQ	23-Jun-2021	30.05	30.75	30.75	29.55	29.75	29.80	29.96	311777	93.41	1279	190563	61.12
TARMAT	EQ	23-Jun-2021	57.90	59.30	63.15	57.95	62.85	62.35	61.55	95684	58.89	1740	52021	54.37
TASTYBITE	EQ	23-Jun-2021	15185.50	15317.60	15317.60	14900.00	15050.00	15054.80	15027.39	1959	294.39	815	1097	56.00
TATACAPHSG	N2	23-Jun-2021	1048.11	1048.12	1048.12	1048.00	1048.00	1048.00	1048.02	50	0.52	3	50	100.00
TATACAPHSG	N6	23-Jun-2021	1100.00	1080.02	1100.00	1080.02	1100.00	1100.00	1093.34	300	3.28	15	200	66.67
TATACAPHSG	N8	23-Jun-2021	1075.60	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	25	0.27	1	25	100.00
TATACAPHSG	NB	23-Jun-2021	1150.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	2	0.02	1	2	100.00
TATACHEM	EQ	23-Jun-2021	723.85	724.00	729.75	713.15	715.70	714.90	719.22	1813984	13046.52	42636	401479	22.13
TATACOFFEE	EQ	23-Jun-2021	175.95	177.30	177.30	173.10	174.50	174.20	175.57	1067275	1873.78	10381	282010	26.42
TATACOMM	EQ	23-Jun-2021	1269.10	1279.30	1291.25	1266.10	1273.80	1277.50	1277.56	377596	4824.00	13395	234680	62.15
TATACONSUM	EQ	23-Jun-2021	756.70	760.00	765.00	751.85	759.00	757.85	758.95	2952360	22406.89	77090	1025978	34.75
TATAELXSI	EQ	23-Jun-2021	3689.70	3708.00	3747.30	3605.00	3675.05	3660.95	3686.51	233982	8625.76	25088	102610	43.85
TATAINVEST	EQ	23-Jun-2021	1136.90	1155.00	1155.00	1132.35	1136.10	1134.30	1137.66	14759	167.91	1720	8426	57.09
TATAMETALI	EQ	23-Jun-2021	1116.90	1116.90	1128.65	1110.00	1114.95	1115.35	1118.43	76547	856.12	5086	19646	25.67
TATAMOTORS	EQ	23-Jun-2021	337.90	341.00	343.25	334.30	335.50	335.25	338.98	25741628	87259.21	163850	3796141	14.75
TATAMTRDVR	EQ	23-Jun-2021	159.60	160.25	161.45	156.00	156.60	156.35	157.82	2567179	4051.62	19359	1408185	54.85
TATAPOWER	EQ	23-Jun-2021	121.45	122.50	123.20	120.55	120.80	120.75	121.97	29338636	35783.68	100371	5203619	17.74
TATASTEEL	EQ	23-Jun-2021	1112.30	1120.50	1127.55	1097.85	1101.70	1100.10	1113.57	7806336	86928.93	135920	1441212	18.46
TATASTLBSL	EQ	23-Jun-2021	92.10	92.00	93.20	90.30	91.00	90.55	91.48	2049672	1875.03	18728	1215147	59.28
TATASTLLP	BE	23-Jun-2021	930.95	935.00	949.00	918.00	924.90	923.05	927.42	20513	190.24	545	-	-
TBZ	EQ	23-Jun-2021	82.70	83.00	83.35	80.25	81.00	80.50	81.73	315015	257.46	6870	107470	34.12
TCFSL	NB	23-Jun-2021	1068.36	1069.00	1069.00	1068.00	1068.00	1068.00	1068.21	500	5.34	8	450	90.00
TCFSL	ND	23-Jun-2021	1121.11	1120.01	1127.85	1120.01	1122.20	1122.20	1123.07	1420	15.95	56	1081	76.13
TCFSL	NF	23-Jun-2021	1205.00	1197.21	1205.50	1197.21	1205.50	1205.50	1203.80	74	0.89	5	62	83.78
TCFSL	NH	23-Jun-2021	1086.05	1090.00	1095.00	1090.00	1095.00	1095.00	1092.58	165	1.80	12	165	100.00
TCI	EQ	23-Jun-2021	428.75	432.20	436.00	420.45	423.55	423.55	425.44	33017	140.47	1729	16447	49.81
TCIDEVELOP	EQ	23-Jun-2021	396.10	395.50	399.70	381.20	388.00	390.35	389.82	1275	4.97	139	556	43.61
TCIEXP	EQ	23-Jun-2021	1409.65	1429.00	1476.45	1409.95	1451.00	1451.80	1446.84	60861	880.56	6800	20276	33.32
TCNSBRANDS	EQ	23-Jun-2021	592.65	596.95	603.45	569.70	572.00	573.65	583.12	130510	761.03	8334	28717	22.00
TCPLPACK	EQ	23-Jun-2021	495.70	494.00	495.25	484.00	487.00	487.75	489.88	2451	12.01	230	1344	54.83
TCS	EQ	23-Jun-2021	3301.20	3329.00	3329.00	3256.40	3267.30	3261.40	3277.84	1467104	48089.29	97430	960116	65.44
TDPOWERSYS	EQ	23-Jun-2021	199.60	202.30	204.50	194.10	197.00	197.45	199.53	38352	76.52	2352	14617	38.11
TEAMLEASE	EQ	23-Jun-2021	3614.50	3633.95	3634.00	3575.00	3590.00	3601.10	3602.29	16942	610.30	8003	11922	70.37
TECHIN	BE	23-Jun-2021	6.00	6.15	6.25	5.70	5.75	5.80	5.95	30057	1.79	87	-	-
TECHM	EQ	23-Jun-2021	1057.20	1060.00	1062.30	1038.45	1056.00	1056.45	1052.65	4130539	43480.27	102816	2742074	66.39
TECHNOE	EQ	23-Jun-2021	322.40	321.00	325.05	317.95	321.90	319.20	321.72	19638	63.18	1043	7820	39.82
TEJASNET	BE	23-Jun-2021	173.50	175.00	179.25	175.00	177.50	177.35	177.66	164413	292.10	2061	-	-
TEMBO	BE	23-Jun-2021	182.75	173.75	191.00	173.65	191.00	189.10	181.83	73032	132.79	431	-	-
TERASOFT	EQ	23-Jun-2021	58.30	58.55	59.90	56.70	57.05	56.90	58.36	146039	85.23	2147	90125	61.71
TEXINFRA	EQ	23-Jun-2021	66.40	66.55	68.50	66.50	67.50	67.50	67.87	134877	91.54	1477	58124	43.09
TEXMOPIPES	EQ	23-Jun-2021	47.30	48.20	48.35	46.50	47.25	47.30	47.40	146062	69.23	1222	90703	62.10
TEXRAIL	EQ	23-Jun-2021	34.75	34.60	38.00	34.35	36.55	36.55	36.99	12852789	4754.38	34540	4687581	36.47
TFCILTD	EQ	23-Jun-2021	75.80	76.05	77.85	74.80	75.50	75.30	76.35	488972	373.34	7928	113225	23.16
TFL	BE	23-Jun-2021	4.60	4.70	4.70	4.40	4.40	4.40	4.44	5675	0.25	32	-	-
TGBHOTELS	BE	23-Jun-2021	8.35	8.75	8.75	7.95	8.05	8.05	8.19	88690	7.26	208	-	-
THANGAMAYL	EQ	23-Jun-2021	817.85	828.00	828.00	803.35	817.00	812.35	811.06	8906	72.23	962	3929	44.12
THEINVEST	EQ	23-Jun-2021	105.60	106.85	108.00	104.30	104.80	104.50	105.18	16025	16.86	258	11483	71.66
THEJO	SM	23-Jun-2021	2420.00	2324.00	2470.00	2324.00	2470.00	2470.00	2397.60	500	11.99	4	200	40.00
THEMISMED	EQ	23-Jun-2021	692.45	710.00	714.90	696.00	705.25	704.25	705.66	9255	65.31	557	6381	68.95
THERMAX	EQ	23-Jun-2021	1388.15	1390.05	1407.55	1379.95	1395.70	1395.55	1391.72	25045	348.56	2881	17034	68.01
THOMASCOOK	EQ	23-Jun-2021	63.00	65.10	65.80	63.40	63.50	63.85	64.62	695349	449.32	4517	364581	52.43
THOMASCOTT	BE	23-Jun-2021	12.75	13.35	13.35	13.35	13.35	13.35	13.35	1461	0.20	13	-	-
THYROCARE	EQ	23-Jun-2021	1336.25	1344.00	1395.00	1344.00	1387.00	1385.60	1376.74	887901	12224.06	31789	201501	22.69
TI	EQ	23-Jun-2021	40.55	40.95	41.90	40.00	40.20	40.50	40.98	674624	276.45	3412	312154	46.27
TIDEWATER	EQ	23-Jun-2021	12281.75	12500.00	12719.95	12326.95	12450.00	12407.50	12487.04	12412	1549.89	4158	8116	65.39
TIIL	EQ	23-Jun-2021	467.00	473.00	473.00	450.00	453.00	452.10	456.31	30567	139.48	1593	18741	61.31
TIINDIA	EQ	23-Jun-2021	1167.10	1168.90	1188.00	1146.00	1167.95	1169.15	1168.01	44186	516.10	4516	22739	51.46
TIJARIA	EQ	23-Jun-2021	10.05	10.05	10.55	9.95	10.35	10.25	10.32	146928	15.16	476	122047	83.07
TIL	BE	23-Jun-2021	177.35	181.00	181.00	175.65	177.90	177.90	178.17	2459	4.38	37	-	-
TIMESGTY	EQ	23-Jun-2021	56.05	57.90	58.85	54.00	54.35	54.85	56.87	14674	8.34	194	6575	44.81
TIMETECHNO	EQ	23-Jun-2021	85.75	86.40	86.45	84.50	85.20	84.90	85.39	341626	291.72	4153	167399	49.00
TIMKEN	EQ	23-Jun-2021	1408.80	1390.00	1564.00	1390.00	1559.00	1541.30	1473.44	535291	7887.17	26842	292890	54.72
TINPLATE	EQ	23-Jun-2021	209.25	209.00	210.90	205.00	205.25	205.35	207.05	268039	554.97	7635	107466	40.09
TIPSINDLTD	BE	23-Jun-2021	1249.65	1312.10	1312.10	1240.00	1260.00	1268.35	1271.99	21393	272.12	869	-	-
TIRUMALCHM	EQ	23-Jun-2021	134.75	134.75	135.80	130.25	131.45	132.10	133.15	1013895	1349.97	15198	384195	37.89
TIRUPATIFL	BE	23-Jun-2021	31.00	31.00	31.00	30.95	30.95	30.95	30.95	46888	14.51	3	-	-
TITAN	EQ	23-Jun-2021	1757.00	1757.00	1786.00	1755.05	1783.00	1782.55	1774.45	1608518	28542.39	62044	375651	23.35
TMRVL	BE	23-Jun-2021	19.95	19.00	19.00	19.00	19.00	19.00	19.00	52301	9.94	301	-	-
TNPETRO	EQ	23-Jun-2021	107.80	108.00	108.80	105.40	106.00	105.80	107.03	318382	340.75	3467	199274	62.59
TNPL	EQ	23-Jun-2021	174.75	175.80	182.90	174.05	176.95	176.10	178.94	1043672	1867.59	18711	222182	21.29
TNTELE	BE	23-Jun-2021	8.05	8.45	8.45	7.65	8.00	7.75	8.19	59081	4.84	200	-	-
TOKYOPLAST	EQ	23-Jun-2021	98.85	101.15	101.35	98.10	98.15	98.70	99.49	8940	8.89	291	5184	57.99
TORNTPHARM	EQ	23-Jun-2021	2924.95	2930.00	2940.70	2899.95	2900.50	2903.70	2911.98	84925	2473.00	10191	34868	41.06
TORNTPOWER	EQ	23-Jun-2021	458.75	460.50	460.50	453.05	458.15	457.50	456.39	940388	4291.83	17425	328897	34.97
TOTAL	EQ	23-Jun-2021	49.95	52.65	52.65	49.00	50.20	50.35	50.36	17671	8.90	258	11760	66.55
TOUCHWOOD	EQ	23-Jun-2021	89.95	91.95	92.75	87.10	90.30	89.25	90.22	13258	11.96	351	8252	62.24
TPLPLASTEH	EQ	23-Jun-2021	239.40	249.80	249.80	239.75	239.75	240.30	241.91	8176	19.78	421	1933	23.64
TREEHOUSE	BE	23-Jun-2021	8.45	8.30	8.85	8.10	8.85	8.85	8.70	61259	5.33	108	-	-
TREJHARA	EQ	23-Jun-2021	55.65	55.00	58.90	54.15	57.90	57.45	57.40	251213	144.19	2102	91787	36.54
TRENT	EQ	23-Jun-2021	853.00	860.00	867.75	849.00	855.85	857.50	860.04	437812	3765.36	12132	150940	34.48
TRF	EQ	23-Jun-2021	118.75	120.60	125.90	117.35	123.50	123.15	122.43	114322	139.96	1940	82683	72.32
TRIDENT	EQ	23-Jun-2021	16.70	16.85	17.10	16.55	16.60	16.60	16.75	14320403	2399.27	19308	5809430	40.57
TRIGYN	EQ	23-Jun-2021	132.05	132.70	134.90	124.85	127.55	128.00	130.36	205261	267.58	2534	101925	49.66
TRIL	EQ	23-Jun-2021	31.30	32.15	32.45	30.40	31.10	30.90	31.47	525168	165.28	3030	302999	57.70
TRITURBINE	EQ	23-Jun-2021	120.75	121.75	123.35	118.30	120.00	119.00	121.19	281602	341.28	6568	66405	23.58
TRIVENI	EQ	23-Jun-2021	178.15	179.50	184.00	177.00	178.60	178.70	179.95	595212	1071.11	8988	192083	32.27
TTKHLTCARE	EQ	23-Jun-2021	642.60	645.05	650.70	633.00	633.10	638.10	646.62	13857	89.60	804	9795	70.69
TTKPRESTIG	EQ	23-Jun-2021	8730.55	8700.00	9035.00	8683.25	8994.00	8984.95	8961.25	38072	3411.73	9707	20139	52.90
TTL	BE	23-Jun-2021	64.15	63.00	66.20	63.00	66.20	65.60	64.72	25838	16.72	257	-	-
TTML	BE	23-Jun-2021	33.40	35.05	35.05	35.05	35.05	35.05	35.05	496118	173.89	1267	-	-
TV18BRDCST	EQ	23-Jun-2021	44.95	45.30	46.30	44.25	44.90	45.05	45.30	14277395	6467.15	22243	3296259	23.09
TVSELECT	EQ	23-Jun-2021	167.70	169.30	171.00	162.00	162.05	163.10	167.27	236420	395.47	3138	100852	42.66
TVSMOTOR	EQ	23-Jun-2021	617.65	622.80	628.00	617.45	619.70	619.55	623.06	1351230	8418.94	26277	203187	15.04
TVSSRICHAK	EQ	23-Jun-2021	1939.55	1947.00	2063.95	1946.50	2045.00	2036.45	2024.24	35891	726.52	4933	19439	54.16
TVTODAY	EQ	23-Jun-2021	306.35	308.00	308.95	301.75	302.55	302.10	304.88	59178	180.42	2422	30065	50.80
TVVISION	BE	23-Jun-2021	2.05	1.95	2.05	1.95	2.05	2.05	1.99	1115	0.02	4	-	-
TWL	EQ	23-Jun-2021	61.55	62.35	67.70	62.00	64.65	64.15	65.23	8858702	5778.86	46008	2751359	31.06
UBL	EQ	23-Jun-2021	1456.50	1498.95	1498.95	1393.40	1405.35	1403.85	1433.84	4313382	61846.83	130192	821571	19.05
UCALFUEL	EQ	23-Jun-2021	165.15	168.50	177.00	167.75	171.70	169.95	172.21	161854	278.72	3908	72396	44.73
UCL	SM	23-Jun-2021	56.00	51.00	56.00	51.00	54.00	54.00	53.41	18000	9.61	7	10000	55.56
UCOBANK	EQ	23-Jun-2021	14.55	14.85	15.50	14.60	14.70	14.75	15.03	45835833	6887.72	39262	12496584	27.26
UFLEX	EQ	23-Jun-2021	460.35	462.60	478.90	460.35	470.05	470.30	470.50	186271	876.40	8285	51213	27.49
UFO	EQ	23-Jun-2021	86.35	87.25	99.00	86.70	97.30	97.00	94.60	10766584	10185.61	65328	4098401	38.07
UGARSUGAR	EQ	23-Jun-2021	29.55	29.95	30.40	29.30	29.90	29.55	29.75	226557	67.41	1300	133744	59.03
UJAAS	BE	23-Jun-2021	3.35	3.40	3.45	3.25	3.30	3.30	3.33	1765046	58.86	1607	-	-
UJJIVAN	EQ	23-Jun-2021	209.20	210.80	212.00	208.55	209.40	209.05	209.75	374237	784.95	4760	166927	44.60
UJJIVANSFB	EQ	23-Jun-2021	31.70	32.00	32.10	31.25	31.40	31.35	31.61	2014569	636.71	4929	790822	39.26
ULTRACEMCO	EQ	23-Jun-2021	6858.95	6874.70	6953.70	6782.00	6878.10	6903.35	6881.41	438444	30171.13	45894	202310	46.14
UMANGDAIRY	EQ	23-Jun-2021	77.85	78.90	80.40	76.60	76.75	77.10	78.02	55087	42.98	1646	18199	33.04
UMESLTD	BE	23-Jun-2021	5.15	5.15	5.15	4.90	4.90	4.90	4.96	48588	2.41	96	-	-
UNICHEMLAB	EQ	23-Jun-2021	319.50	321.10	321.75	317.60	318.10	318.50	319.74	22004	70.36	1008	12871	58.49
UNIDT	EQ	23-Jun-2021	341.90	335.00	340.95	327.55	327.55	327.90	331.77	49622	164.63	1388	40588	81.79
UNIENTER	EQ	23-Jun-2021	132.30	132.30	134.00	130.05	133.00	132.45	132.54	21281	28.21	874	8544	40.15
UNIINFO	SM	23-Jun-2021	18.45	19.35	19.35	18.80	18.80	18.80	19.08	4000	0.76	2	4000	100.00
UNIONBANK	EQ	23-Jun-2021	40.15	40.70	40.70	39.10	39.10	39.20	39.68	34844225	13825.51	38125	13341917	38.29
UNITECH	BZ	23-Jun-2021	3.35	3.50	3.50	3.35	3.50	3.50	3.47	9096348	316.05	3388	-	-
UNITEDTEA	EQ	23-Jun-2021	333.25	327.40	348.95	327.40	338.95	336.85	339.96	7062	24.01	429	2998	42.45
UNIVASTU	EQ	23-Jun-2021	42.85	43.50	44.60	40.00	41.30	42.95	41.83	12245	5.12	153	6568	53.64
UNIVCABLES	EQ	23-Jun-2021	196.50	198.95	204.30	188.05	193.00	192.50	197.66	187184	369.98	4962	70443	37.63
UNIVPHOTO	EQ	23-Jun-2021	351.45	349.30	354.40	316.35	316.35	316.35	326.00	63489	206.97	3553	27676	43.59
UPL	EQ	23-Jun-2021	802.50	809.00	810.95	793.10	804.00	804.00	803.51	5498823	44183.78	77491	1521235	27.66
URJA	EQ	23-Jun-2021	8.00	8.05	8.10	7.85	7.95	7.90	7.95	2135706	169.83	5833	1392633	65.21
URJAPP	X1	23-Jun-2021	3.15	3.30	3.30	3.10	3.30	3.30	3.28	308657	10.12	334	290472	94.11
USHAMART	EQ	23-Jun-2021	52.80	53.30	54.40	52.00	52.80	53.00	53.15	1057256	561.95	4942	450209	42.58
UTIAMC	EQ	23-Jun-2021	787.65	786.00	790.80	772.35	773.00	775.60	779.44	63455	494.60	3566	35354	55.72
UTIBANKETF	EQ	23-Jun-2021	34.86	35.50	35.50	34.46	34.75	34.70	34.82	2424	0.84	119	1912	78.88
UTINEXT50	EQ	23-Jun-2021	40.36	40.90	40.90	39.33	39.87	39.82	39.69	11437	4.54	194	9616	84.08
UTINIFTETF	EQ	23-Jun-2021	1648.23	1644.36	1657.04	1643.50	1649.05	1648.58	1652.15	127	2.10	30	102	80.31
UTISENSETF	EQ	23-Jun-2021	550.17	555.25	555.25	544.47	549.00	549.15	548.09	552	3.03	70	354	64.13
UTISXN50	EQ	23-Jun-2021	45.56	44.50	45.79	44.50	45.49	45.10	45.57	770	0.35	43	685	88.96
UTTAMSTL	EQ	23-Jun-2021	6.10	6.10	6.30	5.80	5.80	5.80	6.03	7938105	478.70	4367	4093796	51.57
UTTAMSUGAR	EQ	23-Jun-2021	172.25	173.70	175.40	167.50	168.00	168.20	171.52	131216	225.07	3194	47763	36.40
V2RETAIL	EQ	23-Jun-2021	123.75	126.60	135.00	124.95	131.80	130.20	131.14	97585	127.98	1394	55149	56.51
VADILALIND	EQ	23-Jun-2021	986.75	990.75	1014.00	978.60	990.10	992.40	998.31	26094	260.50	4645	11891	45.57
VAIBHAVGBL	EQ	23-Jun-2021	837.35	846.00	846.00	825.15	831.00	828.65	830.40	58318	484.27	5619	32525	55.77
VAISHALI	EQ	23-Jun-2021	41.50	43.85	45.65	43.40	45.60	45.55	44.98	1141663	513.53	5665	741885	64.98
VAKRANGEE	EQ	23-Jun-2021	46.25	46.70	46.85	45.15	45.35	45.35	45.78	2767797	1266.99	8422	1699130	61.39
VALIANTORG	EQ	23-Jun-2021	1494.80	1510.00	1529.50	1488.55	1495.35	1505.10	1515.26	97211	1473.00	5050	50749	52.20
VARDHACRLC	EQ	23-Jun-2021	48.95	49.35	49.95	47.80	48.15	48.40	48.58	230491	111.98	1368	179653	77.94
VARDMNPOLY	EQ	23-Jun-2021	21.40	21.95	22.00	20.70	21.00	21.05	21.27	55878	11.89	778	28419	50.86
VARROC	EQ	23-Jun-2021	375.55	376.00	378.00	371.00	372.90	372.85	374.41	46609	174.51	2108	19115	41.01
VASA	SM	23-Jun-2021	6.05	6.05	6.05	6.05	6.05	6.05	6.05	8000	0.48	2	8000	100.00
VASCONEQ	EQ	23-Jun-2021	21.75	22.00	22.40	20.60	21.10	20.95	21.26	792035	168.35	2232	522610	65.98
VASWANI	EQ	23-Jun-2021	13.85	13.45	13.90	13.20	13.25	13.25	13.35	89878	12.00	277	51584	57.39
VBL	EQ	23-Jun-2021	777.80	771.80	777.25	751.70	755.00	753.45	759.45	575649	4371.78	26307	335118	58.22
VCL	SM	23-Jun-2021	38.05	37.50	37.80	36.15	37.80	37.80	36.65	21000	7.70	6	15000	71.43
VECO-RE	BE	23-Jun-2021	0.20	0.20	0.25	0.15	0.25	0.25	0.21	17300924	35.67	2192	-	-
VEDL	EQ	23-Jun-2021	252.40	254.80	256.85	249.90	251.40	251.25	253.56	6708344	17009.81	53907	2338344	34.86
VENKEYS	EQ	23-Jun-2021	3420.30	3459.95	3955.00	3375.00	3552.15	3668.80	3729.52	5777218	215462.75	463667	238218	4.12
VENUSREM	EQ	23-Jun-2021	336.05	338.90	345.00	324.50	333.00	330.20	332.44	61190	203.42	1737	40052	65.46
VERTOZ	EQ	23-Jun-2021	190.80	193.50	198.00	188.30	191.60	189.75	192.20	199040	382.55	4093	49013	24.62
VESUVIUS	EQ	23-Jun-2021	1065.40	1071.90	1085.00	1056.00	1066.00	1069.30	1066.96	11556	123.30	1392	6416	55.52
VETO	EQ	23-Jun-2021	127.75	128.15	129.70	125.00	126.60	126.15	127.44	23802	30.33	895	13170	55.33
VGUARD	EQ	23-Jun-2021	263.55	265.70	272.70	261.00	271.25	270.85	268.92	1444724	3885.09	29646	456673	31.61
VHL	EQ	23-Jun-2021	2489.75	2493.75	2525.00	2467.10	2487.10	2501.80	2496.77	738	18.43	135	553	74.93
VICEROY	BE	23-Jun-2021	4.30	4.30	4.30	4.10	4.10	4.10	4.11	107672	4.42	201	-	-
VIDHIING	EQ	23-Jun-2021	213.15	214.25	217.10	209.40	210.95	210.45	212.48	85040	180.69	4101	34410	40.46
VIJIFIN	BE	23-Jun-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	125693	2.14	111	-	-
VIKASECO	BE	23-Jun-2021	2.10	2.15	2.15	2.05	2.15	2.15	2.11	2026099	42.83	1387	-	-
VIKASLIFE	EQ	23-Jun-2021	3.25	3.30	3.30	3.10	3.20	3.15	3.19	4537914	144.59	2959	2321856	51.17
VIKASPROP	EQ	23-Jun-2021	2.95	3.00	3.10	2.85	2.95	2.95	2.94	5150986	151.34	3458	2487462	48.29
VIKASWSP	EQ	23-Jun-2021	7.00	7.10	7.10	6.70	6.80	6.75	6.86	636778	43.71	879	543815	85.40
VIMTALABS	EQ	23-Jun-2021	255.30	256.05	258.05	252.00	252.95	252.75	254.14	48421	123.06	2077	23029	47.56
VINATIORGA	EQ	23-Jun-2021	1799.80	1813.60	1944.35	1805.05	1874.90	1864.40	1882.37	513321	9662.62	41859	165732	32.29
VINDHYATEL	EQ	23-Jun-2021	1206.15	1240.00	1265.00	1213.00	1222.00	1222.95	1238.64	180178	2231.76	15780	68907	38.24
VINEETLAB	BE	23-Jun-2021	58.85	61.75	61.75	55.95	58.30	59.15	59.04	134026	79.13	859	-	-
VINYLINDIA	EQ	23-Jun-2021	146.55	146.55	152.00	146.00	147.00	146.45	147.84	61442	90.84	1811	27358	44.53
VIPCLOTHNG	EQ	23-Jun-2021	17.20	17.20	17.60	17.10	17.20	17.25	17.35	125179	21.72	370	85139	68.01
VIPIND	EQ	23-Jun-2021	390.60	392.70	394.40	384.45	385.00	385.60	387.51	155570	602.84	4904	64712	41.60
VIPULLTD	BE	23-Jun-2021	32.70	34.00	34.00	32.10	32.80	32.80	33.44	3305	1.11	41	-	-
VISAKAIND	EQ	23-Jun-2021	672.90	675.00	693.30	671.95	677.00	678.20	683.05	67647	462.06	6135	22829	33.75
VISASTEEL	BE	23-Jun-2021	10.25	10.70	10.75	9.75	9.85	9.90	10.01	68504	6.86	188	-	-
VISHAL	EQ	23-Jun-2021	56.50	57.30	57.30	55.05	55.45	55.50	55.96	83435	46.69	777	54644	65.49
VISHNU	EQ	23-Jun-2021	495.15	506.85	506.85	478.50	481.60	482.35	496.10	22657	112.40	991	15229	67.22
VISHWARAJ	EQ	23-Jun-2021	153.70	151.30	154.80	150.75	151.10	151.30	151.92	230546	350.24	2547	33204	14.40
VIVIDHA	BE	23-Jun-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	2308021	26.51	853	-	-
VIVIMEDLAB	BE	23-Jun-2021	28.15	28.20	28.25	27.75	27.90	27.85	27.89	173969	48.53	865	-	-
VLSFINANCE	EQ	23-Jun-2021	131.85	133.00	154.95	133.00	154.00	150.60	144.94	1015271	1471.51	14749	383361	37.76
VMARCIND	SM	23-Jun-2021	35.50	35.40	35.40	33.10	33.65	33.65	35.07	39000	13.68	9	36000	92.31
VMART	EQ	23-Jun-2021	2821.65	2835.80	2929.95	2835.80	2846.65	2850.30	2874.05	30570	878.60	4802	15387	50.33
VOLTAMP	EQ	23-Jun-2021	1379.90	1394.95	1467.00	1393.50	1429.45	1428.15	1440.04	58801	846.76	6473	24060	40.92
VOLTAS	EQ	23-Jun-2021	1020.20	1027.80	1046.15	1018.75	1034.50	1030.75	1036.26	1429584	14814.24	39090	262502	18.36
VRLLOG	EQ	23-Jun-2021	276.90	281.90	281.90	270.00	273.80	271.95	275.18	145357	400.00	5635	63688	43.81
VSSL	EQ	23-Jun-2021	213.75	215.00	217.00	212.00	212.00	213.00	214.23	84436	180.88	3173	44290	52.45
VSTIND	EQ	23-Jun-2021	3506.05	3507.00	3517.20	3489.25	3510.00	3499.90	3499.80	6274	219.58	1288	3919	62.46
VSTTILLERS	EQ	23-Jun-2021	2068.25	2069.90	2094.00	2017.00	2021.00	2021.20	2039.85	38812	791.71	5630	21115	54.40
VTL	EQ	23-Jun-2021	1373.95	1374.00	1393.10	1358.00	1365.00	1364.95	1372.88	27072	371.67	4028	14397	53.18
WABAG	EQ	23-Jun-2021	353.90	356.60	357.85	345.35	347.25	346.55	351.48	404987	1423.46	10054	175355	43.30
WABCOINDIA	EQ	23-Jun-2021	6963.15	7011.00	7474.00	6800.00	6890.00	6889.20	6995.28	64248	4494.32	10974	27573	42.92
WALCHANNAG	EQ	23-Jun-2021	80.55	81.20	85.00	80.00	81.70	81.80	82.87	622580	515.96	6821	127776	20.52
WANBURY	BE	23-Jun-2021	97.35	99.00	100.50	95.70	95.70	98.15	99.04	41989	41.59	162	-	-
WATERBASE	EQ	23-Jun-2021	123.90	124.90	129.85	123.00	124.50	124.55	126.61	821601	1040.21	11483	153758	18.71
WEALTH	BE	23-Jun-2021	144.35	138.00	145.00	138.00	144.95	144.95	143.56	72	0.10	7	-	-
WEBELSOLAR	EQ	23-Jun-2021	52.90	54.00	54.20	52.90	53.30	53.15	53.27	127356	67.85	832	86337	67.79
WEIZMANIND	EQ	23-Jun-2021	57.05	57.00	60.00	56.20	57.50	57.35	57.54	14444	8.31	380	7755	53.69
WELCORP	EQ	23-Jun-2021	150.10	151.60	151.85	147.15	147.90	148.00	149.27	966174	1442.18	12319	473069	48.96
WELENT	EQ	23-Jun-2021	114.90	115.00	119.10	112.10	113.00	112.70	116.14	761567	884.49	13575	214594	28.18
WELINV	EQ	23-Jun-2021	397.65	406.05	408.05	395.55	396.45	396.45	405.26	410	1.66	53	194	47.32
WELSPUNIND	EQ	23-Jun-2021	93.45	94.45	95.25	93.20	94.05	93.80	94.33	1409404	1329.50	8256	594504	42.18
WENDT	EQ	23-Jun-2021	3872.85	3974.95	3987.30	3860.40	3880.00	3888.90	3913.58	1102	43.13	390	579	52.54
WESTLIFE	EQ	23-Jun-2021	490.80	494.95	494.95	485.00	488.30	487.50	487.92	37158	181.30	2038	20132	54.18
WFL	SM	23-Jun-2021	86.95	91.25	91.25	91.25	91.25	91.25	91.25	8000	7.30	4	8000	100.00
WHEELS	EQ	23-Jun-2021	586.70	594.35	598.50	578.25	586.00	584.80	588.17	24242	142.58	1901	10325	42.59
WHIRLPOOL	EQ	23-Jun-2021	2199.35	2200.40	2219.95	2182.55	2190.00	2187.80	2201.65	68846	1515.75	8263	33809	49.11
WILLAMAGOR	EQ	23-Jun-2021	20.80	21.30	21.50	20.85	20.85	20.90	21.08	6217	1.31	44	3955	63.62
WINDMACHIN	EQ	23-Jun-2021	36.55	37.00	37.55	36.00	36.80	36.55	36.57	82202	30.06	380	44571	54.22
WIPL	BE	23-Jun-2021	67.90	65.85	71.25	65.00	69.90	69.90	67.90	4474	3.04	34	-	-
WIPRO	EQ	23-Jun-2021	556.55	560.00	560.85	538.40	540.45	540.15	545.31	11242702	61307.76	241626	6064961	53.95
WOCKPHARMA	EQ	23-Jun-2021	596.50	604.00	608.00	558.40	562.80	561.35	579.64	2068194	11988.05	44671	1111000	53.72
WONDERLA	EQ	23-Jun-2021	224.60	227.35	229.80	216.60	220.60	219.05	223.90	128707	288.17	7553	57835	44.94
WORTH	EQ	23-Jun-2021	75.40	76.45	89.00	76.05	84.50	84.10	84.77	686330	581.79	7755	241242	35.15
WSI	BE	23-Jun-2021	6.90	6.90	6.90	6.60	6.60	6.60	6.60	127	0.01	5	-	-
WSTCSTPAPR	EQ	23-Jun-2021	243.75	245.70	262.70	245.70	251.95	251.25	256.91	1618639	4158.39	28292	704863	43.55
XCHANGING	EQ	23-Jun-2021	80.80	81.90	82.30	77.90	78.95	78.75	79.54	501486	398.87	6826	253317	50.51
XELPMOC	EQ	23-Jun-2021	273.25	279.00	327.90	273.05	327.90	327.90	314.98	306512	965.46	9807	144395	47.11
XPROINDIA	BE	23-Jun-2021	182.35	191.45	191.45	175.00	184.00	182.70	184.07	29440	54.19	341	-	-
YAARII	BE	23-Jun-2021	108.10	110.00	113.00	105.00	107.50	107.35	107.58	72344	77.83	650	-	-
YESBANK	EQ	23-Jun-2021	13.80	13.85	13.95	13.60	13.75	13.70	13.79	78472594	10820.95	70423	31330480	39.93
ZEEL	EQ	23-Jun-2021	218.15	220.50	222.00	216.00	216.75	216.45	218.26	9257067	20204.37	51167	2918887	31.53
ZEEL	P2	23-Jun-2021	2.00	2.00	2.00	1.95	1.95	1.95	1.98	16782	0.33	43	10625	63.31
ZEELEARN	EQ	23-Jun-2021	17.20	17.35	17.60	16.75	16.95	16.95	17.18	2373676	407.71	4359	1407495	59.30
ZEEMEDIA	EQ	23-Jun-2021	10.55	10.70	10.75	10.05	10.10	10.15	10.34	3727552	385.29	4458	2533603	67.97
ZENITHEXPO	BE	23-Jun-2021	84.65	82.00	88.85	82.00	88.85	85.55	84.81	674	0.57	28	-	-
ZENSARTECH	EQ	23-Jun-2021	298.15	301.00	302.65	295.60	297.50	296.60	298.92	321932	962.31	8514	157290	48.86
ZENTEC	EQ	23-Jun-2021	83.30	84.75	86.45	81.40	83.00	83.45	83.94	1100342	923.62	18190	181788	16.52
ZODIACLOTH	EQ	23-Jun-2021	103.65	105.35	118.00	103.30	113.20	112.65	113.49	1038433	1178.47	18544	342445	32.98
ZODJRDMKJ	BE	23-Jun-2021	34.05	34.00	35.65	33.20	35.00	35.00	33.77	2185	0.74	23	-	-
ZOTA	EQ	23-Jun-2021	187.30	190.90	192.50	182.20	186.50	186.25	187.96	185975	349.56	3438	76019	40.88
ZUARI	EQ	23-Jun-2021	126.95	127.90	132.00	126.20	126.55	126.75	128.72	184535	237.53	2720	91210	49.43
ZUARIGLOB	EQ	23-Jun-2021	115.25	117.20	119.40	115.35	118.50	117.65	118.06	154392	182.27	1564	112479	72.85
ZYDUSWELL	EQ	23-Jun-2021	2060.75	2070.50	2070.50	2039.00	2040.00	2041.65	2048.24	12896	264.14	2370	7135	55.33