nse-sec-bhavdata-full-2021-01-01.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	01-Jan-2021	40.20	40.75	40.80	39.80	40.00	40.05	40.16	126229	50.69	803	87881	69.62
21STCENMGM	EQ	01-Jan-2021	10.45	10.65	10.65	10.45	10.65	10.65	10.62	978	0.10	15	976	99.80
3IINFOTECH	EQ	01-Jan-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	666689	45.00	467	666689	100.00
3MINDIA	EQ	01-Jan-2021	20830.55	20830.70	21243.95	20830.70	21098.00	21127.60	21040.66	1663	349.91	1079	871	52.38
3PLAND	EQ	01-Jan-2021	11.35	11.35	11.65	10.80	11.05	11.20	11.04	18637	2.06	88	15734	84.42
5PAISA	EQ	01-Jan-2021	300.70	307.90	307.90	295.00	302.40	302.15	301.85	10239	30.91	430	5922	57.84
63MOONS	BE	01-Jan-2021	81.80	81.80	83.00	80.05	81.50	82.10	82.14	32625	26.80	379	-	-
68GS2060	GS	01-Jan-2021	108.00	108.00	108.00	107.00	107.00	107.00	107.83	600	0.65	3	600	100.00
719GS2060	GS	01-Jan-2021	120.00	124.00	124.00	124.00	124.00	124.00	124.00	1	0.00	1	1	100.00
757GS2033	GS	01-Jan-2021	109.30	110.00	110.00	110.00	110.00	110.00	110.00	25	0.03	1	25	100.00
762GS2039	GS	01-Jan-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	170	0.19	2	170	100.00
772GS2055	GS	01-Jan-2021	116.00	116.00	116.00	116.00	116.00	116.00	116.00	27	0.03	3	27	100.00
813GS2045	GS	01-Jan-2021	116.00	116.00	116.00	116.00	116.00	116.00	116.00	100	0.12	1	100	100.00
817GS2044	GS	01-Jan-2021	112.00	110.00	117.49	106.44	117.00	117.04	110.88	800	0.89	10	700	87.50
8KMILES	BE	01-Jan-2021	78.75	80.00	80.90	78.60	80.60	80.45	80.22	22243	17.84	276	-	-
A2ZINFRA	EQ	01-Jan-2021	4.85	4.75	5.30	4.75	5.30	5.30	5.19	1764688	91.56	1180	1107511	62.76
AAATECH	SM	01-Jan-2021	42.25	42.30	42.30	42.30	42.30	42.30	42.30	3000	1.27	1	3000	100.00
AAKASH	EQ	01-Jan-2021	72.85	74.25	76.50	74.25	74.30	75.30	74.78	45460	34.00	418	17189	37.81
AARON	EQ	01-Jan-2021	50.60	52.90	52.90	50.40	52.80	51.85	52.56	10752	5.65	70	8157	75.86
AARTIDRUGS	EQ	01-Jan-2021	705.15	710.00	747.50	708.50	735.50	735.00	734.72	1450044	10653.70	51287	366777	25.29
AARTIIND	EQ	01-Jan-2021	1234.80	1244.00	1275.00	1242.10	1260.00	1260.50	1261.62	406198	5124.66	18336	125007	30.77
AARTISURF	EQ	01-Jan-2021	1029.65	1030.00	1060.20	1009.00	1024.00	1025.60	1031.45	17725	182.82	1872	8032	45.31
AARVEEDEN	BE	01-Jan-2021	18.20	18.20	18.85	17.45	18.00	18.00	18.20	15006	2.73	81	-	-
AARVI	EQ	01-Jan-2021	49.25	50.50	51.90	46.25	50.00	50.30	49.54	106231	52.63	889	55013	51.79
AAVAS	EQ	01-Jan-2021	1695.55	1703.00	1736.45	1685.15	1720.00	1720.65	1713.34	18196	311.76	3250	6762	37.16
ABAN	BE	01-Jan-2021	28.60	28.90	29.35	28.50	28.60	28.90	28.83	37768	10.89	319	-	-
ABB	EQ	01-Jan-2021	1212.05	1212.00	1238.50	1212.00	1236.05	1232.70	1229.88	95451	1173.94	4304	53210	55.75
ABBOTINDIA	EQ	01-Jan-2021	15769.10	15800.00	15856.30	15698.00	15750.00	15746.00	15769.49	22888	3609.32	4078	18123	79.18
ABCAPITAL	EQ	01-Jan-2021	85.00	85.00	89.80	84.80	88.80	89.10	87.91	4001702	3517.84	21101	1271306	31.77
ABFRL	EQ	01-Jan-2021	165.60	166.65	168.80	165.90	166.70	166.50	167.19	1109915	1855.67	10217	347671	31.32
ABFRLPP	E1	01-Jan-2021	103.55	103.45	104.90	101.20	103.45	102.80	103.28	53498	55.25	545	39645	74.11
ABINFRA	SM	01-Jan-2021	5.70	5.95	5.95	5.95	5.95	5.95	5.95	28000	1.67	6	28000	100.00
ABMINTLTD	BE	01-Jan-2021	23.75	23.75	24.90	23.75	24.90	24.90	24.21	492	0.12	11	-	-
ABSLBANETF	EQ	01-Jan-2021	308.97	305.70	319.62	305.70	312.28	312.28	313.12	119	0.37	20	91	76.47
ABSLNN50ET	EQ	01-Jan-2021	309.33	318.60	318.60	308.16	317.63	313.81	316.01	34	0.11	11	23	67.65
ABSLRIF6RG	MF	01-Jan-2021	7.17	7.25	7.25	7.21	7.21	7.21	7.24	12700	0.92	3	12700	100.00
ACC	EQ	01-Jan-2021	1617.65	1617.20	1632.00	1615.65	1626.00	1626.10	1625.61	647892	10532.17	19780	96651	14.92
ACCELYA	EQ	01-Jan-2021	945.75	963.65	968.00	947.90	960.00	958.85	957.69	4158	39.82	649	2206	53.05
ACCURACY	EQ	01-Jan-2021	36.80	36.05	37.75	35.85	36.80	36.80	36.40	5092	1.85	95	2914	57.23
ACE	EQ	01-Jan-2021	135.95	136.85	144.90	136.20	143.20	142.75	142.46	907253	1292.50	9401	376679	41.52
ADANIENT	EQ	01-Jan-2021	479.55	477.00	493.25	477.00	489.00	491.15	488.66	5035248	24605.06	46645	601796	11.95
ADANIGAS	EQ	01-Jan-2021	375.60	377.40	379.80	374.10	376.00	376.80	376.44	785857	2958.32	11633	392408	49.93
ADANIGREEN	EQ	01-Jan-2021	1052.60	1079.90	1079.90	1053.05	1064.45	1065.95	1065.26	297560	3169.78	11137	141749	47.64
ADANIPORTS	EQ	01-Jan-2021	483.75	485.00	508.00	482.55	505.00	503.85	495.57	7815730	38732.34	79171	834159	10.67
ADANIPOWER	EQ	01-Jan-2021	49.80	49.80	50.50	49.80	50.15	50.15	50.13	4126797	2068.64	15450	2282751	55.32
ADANITRANS	EQ	01-Jan-2021	437.50	438.90	440.95	431.00	434.70	434.25	436.18	244567	1066.75	6043	92608	37.87
ADFFOODS	EQ	01-Jan-2021	643.40	653.75	667.95	636.25	637.00	640.90	651.70	132304	862.23	5315	46906	35.45
ADHUNIKIND	BE	01-Jan-2021	25.25	24.50	25.00	24.10	24.95	24.90	24.67	20697	5.11	122	-	-
ADL	BE	01-Jan-2021	33.45	34.95	35.10	32.45	35.10	35.10	34.90	9814	3.43	60	-	-
ADORWELD	EQ	01-Jan-2021	270.85	271.85	278.65	271.55	273.20	274.40	275.36	11561	31.83	662	4624	40.00
ADROITINFO	BE	01-Jan-2021	10.10	10.60	10.60	10.15	10.60	10.50	10.37	13592	1.41	47	-	-
ADSL	EQ	01-Jan-2021	37.25	39.10	39.10	37.25	39.10	39.10	38.92	347443	135.21	869	224166	64.52
ADVANIHOTR	BE	01-Jan-2021	51.40	52.45	52.45	49.35	51.50	51.25	51.45	6744	3.47	56	-	-
ADVENZYMES	EQ	01-Jan-2021	334.75	334.75	344.70	334.75	338.50	336.70	339.39	239573	813.09	6641	93736	39.13
AEGISCHEM	EQ	01-Jan-2021	252.00	250.00	258.05	249.70	255.05	255.20	254.49	218424	555.87	10051	112746	51.62
AFFLE	EQ	01-Jan-2021	3782.00	3806.95	3891.80	3782.10	3870.20	3867.15	3861.91	47206	1823.05	7880	20160	42.71
AGARIND	EQ	01-Jan-2021	104.15	106.95	106.95	102.40	104.00	103.75	104.40	8428	8.80	419	5097	60.48
AGCNET	BE	01-Jan-2021	725.45	730.10	740.00	689.20	729.00	735.15	711.88	7240	51.54	158	-	-
AGRITECH	BE	01-Jan-2021	39.25	38.00	40.45	38.00	39.90	39.95	39.78	5659	2.25	58	-	-
AGROPHOS	EQ	01-Jan-2021	16.15	16.65	16.90	15.50	16.50	16.45	16.14	134092	21.64	695	87949	65.59
AHLADA	SM	01-Jan-2021	84.15	81.60	83.50	79.95	83.50	82.00	80.92	25000	20.23	20	16000	64.00
AHLEAST	EQ	01-Jan-2021	164.10	167.95	169.75	165.25	166.00	166.20	167.06	1244	2.08	79	858	68.97
AHLUCONT	EQ	01-Jan-2021	265.55	265.85	268.00	262.35	265.85	266.25	266.41	14049	37.43	563	10122	72.05
AHLWEST	EQ	01-Jan-2021	263.85	260.15	287.50	255.60	258.95	258.40	261.35	11115	29.05	427	6157	55.39
AIAENG	EQ	01-Jan-2021	1974.35	1975.00	2024.95	1956.35	1969.00	1968.10	1967.74	97568	1919.88	10746	73389	75.22
AIRAN	EQ	01-Jan-2021	18.95	19.55	19.75	18.15	18.60	18.55	18.73	56723	10.63	479	34320	60.50
AISL	SM	01-Jan-2021	24.50	25.40	25.70	24.65	25.70	25.70	25.42	6000	1.53	5	4800	80.00
AJANTPHARM	EQ	01-Jan-2021	1633.20	1643.10	1659.40	1635.00	1645.00	1651.05	1647.60	103102	1698.71	7960	46151	44.76
AJMERA	EQ	01-Jan-2021	141.05	141.05	142.85	140.20	140.55	140.70	141.24	73782	104.21	1550	32063	43.46
AKASH	EQ	01-Jan-2021	233.80	234.90	244.50	225.50	238.85	243.85	239.14	43973	105.16	234	19536	44.43
AKG	SM	01-Jan-2021	80.00	78.50	81.00	78.50	81.00	81.00	80.13	25600	20.51	3	25600	100.00
AKSHARCHEM	EQ	01-Jan-2021	254.25	258.00	273.80	254.85	265.00	264.05	267.10	139745	373.26	4984	58427	41.81
AKSHOPTFBR	EQ	01-Jan-2021	7.70	7.85	7.85	7.65	7.75	7.75	7.73	287348	22.21	361	186321	64.84
AKZOINDIA	EQ	01-Jan-2021	2399.50	2430.00	2467.75	2371.50	2375.00	2397.95	2424.70	12707	308.11	2685	5148	40.51
ALANKIT	EQ	01-Jan-2021	19.95	20.25	20.40	19.45	19.80	19.80	19.84	292175	57.97	1241	179289	61.36
ALBERTDAVD	EQ	01-Jan-2021	442.65	436.00	459.00	436.00	451.00	450.85	453.13	22560	102.23	1201	12556	55.66
ALCHEM	BZ	01-Jan-2021	6.70	6.40	6.95	6.40	6.75	6.55	6.43	14485	0.93	49	-	-
ALEMBICLTD	EQ	01-Jan-2021	107.15	107.25	108.25	104.55	105.45	105.30	106.73	665273	710.05	5210	274806	41.31
ALICON	EQ	01-Jan-2021	377.20	388.00	394.80	365.35	375.15	377.10	383.47	21712	83.26	1933	7033	32.39
ALKALI	EQ	01-Jan-2021	47.45	47.20	48.45	47.15	48.05	48.00	48.11	8744	4.21	215	6410	73.31
ALKEM	EQ	01-Jan-2021	2926.20	2930.00	2984.00	2914.85	2950.10	2950.75	2945.25	41134	1211.50	5887	19731	47.97
ALKYLAMINE	EQ	01-Jan-2021	3829.95	3829.95	3897.00	3820.15	3876.55	3880.50	3874.10	13373	518.08	2847	5222	39.05
ALLCARGO	EQ	01-Jan-2021	133.75	134.35	137.45	134.00	136.10	136.35	135.69	244117	331.23	2958	159178	65.21
ALLSEC	EQ	01-Jan-2021	294.30	294.10	295.00	278.15	295.00	293.00	288.22	23232	66.96	1304	12580	54.15
ALMONDZ	EQ	01-Jan-2021	21.00	21.45	21.70	20.10	21.35	21.30	21.20	19044	4.04	142	14733	77.36
ALOKINDS	EQ	01-Jan-2021	23.30	23.50	24.40	23.30	23.45	23.55	23.80	21049768	5009.70	28160	8141613	38.68
ALPA	BE	01-Jan-2021	36.15	36.20	36.85	35.20	36.25	36.45	36.39	24727	9.00	203	-	-
ALPHAGEO	BE	01-Jan-2021	198.30	200.50	200.50	195.65	197.30	198.20	198.32	7019	13.92	178	-	-
AMARAJABAT	EQ	01-Jan-2021	923.95	928.00	931.05	918.50	923.95	925.05	925.80	336367	3114.10	11445	72576	21.58
AMBER	EQ	01-Jan-2021	2352.80	2365.25	2425.00	2365.25	2381.25	2386.30	2395.93	98235	2353.64	10342	31685	32.25
AMBIKCO	EQ	01-Jan-2021	845.40	859.95	860.00	843.20	858.00	855.70	853.19	14501	123.72	737	12052	83.11
AMBUJACEM	EQ	01-Jan-2021	248.85	249.00	251.70	248.15	250.95	250.85	250.31	4011077	10040.05	24199	1311870	32.71
AMDIND	EQ	01-Jan-2021	19.55	19.60	21.75	18.65	21.40	20.90	20.50	83063	17.03	446	50873	61.25
AMJLAND	EQ	01-Jan-2021	25.55	25.55	26.75	25.55	26.55	26.50	26.48	24960	6.61	163	11981	48.00
AMRUTANJAN	EQ	01-Jan-2021	502.15	503.80	506.50	500.00	502.25	502.75	503.84	32562	164.06	1499	17063	52.40
ANANTRAJ	EQ	01-Jan-2021	27.10	27.20	27.25	26.75	27.00	26.85	26.98	336364	90.74	1251	247839	73.68
ANDHRACEMT	EQ	01-Jan-2021	6.00	6.25	6.30	5.90	6.30	6.30	6.24	431003	26.91	642	330046	76.58
ANDHRAPAP	EQ	01-Jan-2021	215.95	217.80	221.85	215.15	217.35	217.70	218.98	109598	240.00	2180	69021	62.98
ANDHRSUGAR	EQ	01-Jan-2021	316.90	320.05	324.80	319.25	320.00	320.85	321.91	54502	175.45	2097	27936	51.26
ANGELBRKG	EQ	01-Jan-2021	338.05	338.00	341.20	334.70	338.00	336.65	337.33	125610	423.73	6175	64062	51.00
ANIKINDS	BE	01-Jan-2021	15.80	16.40	16.55	15.35	16.55	16.50	16.05	52313	8.40	129	-	-
ANKITMETAL	EQ	01-Jan-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	40294	0.68	23	40294	100.00
ANSALAPI	BE	01-Jan-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	27594	3.26	35	-	-
ANSALHSG	EQ	01-Jan-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	29045	2.13	43	29045	100.00
ANUP	EQ	01-Jan-2021	742.35	740.00	740.05	718.30	718.50	721.95	728.98	11091	80.85	1367	7613	68.64
APARINDS	EQ	01-Jan-2021	349.00	350.70	355.15	346.25	347.85	347.90	350.52	21542	75.51	751	14951	69.40
APCL	EQ	01-Jan-2021	212.95	213.40	215.80	208.10	211.25	212.80	213.00	34671	73.85	747	25843	74.54
APCOTEXIND	EQ	01-Jan-2021	166.25	166.25	168.00	164.80	165.90	165.40	166.09	40214	66.79	995	21183	52.68
APEX	EQ	01-Jan-2021	306.00	306.75	313.25	306.50	307.35	307.35	309.47	42089	130.25	1411	19954	47.41
APLAPOLLO	EQ	01-Jan-2021	883.00	884.80	884.80	841.50	856.00	859.80	860.58	514913	4431.25	26589	308486	59.91
APLLTD	EQ	01-Jan-2021	1033.75	1035.00	1050.00	1034.00	1040.00	1042.60	1043.67	64268	670.74	4890	26164	40.71
APOLLO	EQ	01-Jan-2021	124.00	123.80	124.90	123.10	123.50	123.80	123.94	46706	57.89	1063	23324	49.94
APOLLOHOSP	EQ	01-Jan-2021	2412.80	2405.50	2430.00	2395.00	2410.80	2414.85	2413.17	423934	10230.25	16329	57798	13.63
APOLLOPIPE	EQ	01-Jan-2021	709.80	723.00	727.00	703.00	712.05	716.95	719.36	58658	421.96	4513	30034	51.20
APOLLOTYRE	EQ	01-Jan-2021	178.00	178.45	180.95	177.20	180.15	179.90	179.27	7089146	12709.05	26172	996042	14.05
APOLSINHOT	EQ	01-Jan-2021	586.80	580.75	604.00	580.00	595.00	597.05	592.57	1468	8.70	93	1162	79.16
APTECHT	EQ	01-Jan-2021	157.80	156.00	160.65	155.35	156.25	156.70	157.84	299972	473.46	5257	92951	30.99
ARCHIDPLY	EQ	01-Jan-2021	35.20	36.90	42.20	36.00	42.20	42.20	40.62	1532594	622.58	7730	520435	33.96
ARCHIES	EQ	01-Jan-2021	14.05	14.30	14.45	13.70	13.90	13.95	14.00	34716	4.86	224	30503	87.86
ARCOTECH	BZ	01-Jan-2021	2.65	2.55	2.75	2.55	2.75	2.75	2.63	58072	1.53	169	-	-
ARENTERP	EQ	01-Jan-2021	12.50	12.90	12.90	12.05	12.10	12.65	12.55	2443	0.31	24	1866	76.38
ARIES	EQ	01-Jan-2021	103.25	103.00	104.75	102.55	103.00	102.95	103.59	58172	60.26	1283	25576	43.97
ARIHANT	EQ	01-Jan-2021	23.50	21.85	24.30	21.85	24.25	23.20	23.24	2390	0.56	65	1070	44.77
ARIHANTSUP	EQ	01-Jan-2021	31.20	32.00	32.00	29.65	29.65	29.65	29.68	471061	139.80	760	449603	95.44
ARMANFIN	EQ	01-Jan-2021	738.85	736.65	746.00	720.00	728.50	725.90	727.31	8823	64.17	707	5597	63.44
AROGRANITE	EQ	01-Jan-2021	48.35	48.45	50.20	48.30	49.50	49.30	49.45	34831	17.22	473	27372	78.59
ARROWGREEN	EQ	01-Jan-2021	64.40	67.00	67.00	62.05	63.30	62.85	64.34	10167	6.54	444	7741	76.14
ARSHIYA	EQ	01-Jan-2021	19.35	20.30	20.30	20.30	20.30	20.30	20.30	26154	5.31	32	26154	100.00
ARSSINFRA	EQ	01-Jan-2021	27.00	28.35	28.35	28.35	28.35	28.35	28.35	9995	2.83	63	9995	100.00
ARTEMISMED	BE	01-Jan-2021	225.45	225.00	225.00	218.10	220.00	219.45	219.95	291	0.64	10	-	-
ARVIND	EQ	01-Jan-2021	46.75	46.90	48.65	46.80	47.50	47.60	47.79	2029153	969.68	6736	747595	36.84
ARVINDFASN	EQ	01-Jan-2021	154.20	155.80	157.30	153.50	154.50	154.65	155.16	228566	354.65	5094	69471	30.39
ARVSMART	EQ	01-Jan-2021	113.30	113.35	115.00	112.20	113.70	113.35	113.93	49449	56.34	954	25349	51.26
ASAHIINDIA	EQ	01-Jan-2021	276.70	276.15	279.45	273.90	276.25	277.90	277.32	42785	118.65	1333	21433	50.09
ASAHISONG	EQ	01-Jan-2021	250.50	247.15	254.20	246.45	250.05	249.15	249.63	13457	33.59	547	7908	58.76
ASAL	EQ	01-Jan-2021	26.00	26.00	26.80	25.70	26.40	26.70	26.73	3928	1.05	82	3146	80.09
ASALCBR	EQ	01-Jan-2021	321.40	323.00	330.00	321.60	325.45	325.60	325.59	93027	302.89	3286	55151	59.28
ASHAPURMIN	EQ	01-Jan-2021	108.70	114.10	114.10	114.10	114.10	114.10	114.10	90796	103.60	385	88787	97.79
ASHIANA	EQ	01-Jan-2021	114.00	112.25	112.50	108.00	108.10	108.25	109.83	203559	223.58	3245	108513	53.31
ASHIMASYN	BE	01-Jan-2021	12.50	12.20	12.70	12.05	12.60	12.55	12.44	17853	2.22	58	-	-
ASHOKA	EQ	01-Jan-2021	92.65	92.50	94.00	92.15	93.50	93.45	93.18	1283612	1196.13	6389	561319	43.73
ASHOKLEY	EQ	01-Jan-2021	95.45	95.70	99.90	95.70	99.00	99.10	97.95	27149384	26592.47	78832	7137508	26.29
ASIANHOTNR	EQ	01-Jan-2021	74.35	75.90	78.00	74.00	75.00	74.35	75.90	11831	8.98	215	8591	72.61
ASIANPAINT	EQ	01-Jan-2021	2764.50	2759.00	2792.00	2750.00	2770.10	2775.55	2774.59	1246698	34590.75	44528	95779	7.68
ASIANTILES	EQ	01-Jan-2021	281.80	283.00	283.30	281.50	282.00	282.05	282.04	133759	377.25	877	26234	19.61
ASPINWALL	EQ	01-Jan-2021	169.50	169.75	173.25	162.00	169.10	169.05	170.03	2509	4.27	74	1754	69.91
ASTEC	EQ	01-Jan-2021	1290.65	1292.00	1315.05	1279.70	1293.00	1287.85	1292.62	42994	555.75	4262	20796	48.37
ASTERDM	EQ	01-Jan-2021	165.85	165.10	168.50	164.10	166.50	167.30	166.36	72658	120.88	1652	39521	54.39
ASTRAL	EQ	01-Jan-2021	1782.85	1725.00	1773.95	1721.20	1747.90	1746.35	1750.91	198839	3481.49	13406	42289	21.27
ASTRAMICRO	EQ	01-Jan-2021	124.70	124.70	125.65	124.20	125.30	124.85	125.03	210297	262.93	1969	104061	49.48
ASTRAZEN	EQ	01-Jan-2021	4619.20	4639.00	4675.00	4613.35	4632.00	4628.40	4638.78	133878	6210.31	12359	53391	39.88
ASTRON	EQ	01-Jan-2021	51.80	52.15	54.50	51.90	52.95	53.25	53.27	123197	65.63	986	52136	42.32
ATFL	EQ	01-Jan-2021	899.40	922.00	945.25	867.70	878.00	877.50	902.76	61688	556.89	4044	32119	52.07
ATLANTA	EQ	01-Jan-2021	8.65	8.85	9.05	8.45	9.05	9.05	8.91	30655	2.73	136	26437	86.24
ATLASCYCLE	BZ	01-Jan-2021	39.85	39.95	40.50	39.00	39.00	39.35	39.48	2347	0.93	72	-	-
ATUL	EQ	01-Jan-2021	6430.10	6430.10	6464.00	6355.00	6365.00	6371.20	6398.79	12067	772.14	3159	6037	50.03
ATULAUTO	EQ	01-Jan-2021	184.25	184.25	186.50	182.40	184.50	184.00	184.73	126281	233.28	2401	47403	37.54
AUBANK	EQ	01-Jan-2021	852.60	855.00	880.65	847.25	876.05	875.35	862.42	756071	6520.49	23676	380475	50.32
AURDIS	SM	01-Jan-2021	31.00	32.55	32.55	32.55	32.55	32.55	32.55	2000	0.65	1	2000	100.00
AURIONPRO	EQ	01-Jan-2021	92.25	90.85	93.45	89.50	90.70	90.30	91.59	28825	26.40	647	18096	62.78
AUROPHARMA	EQ	01-Jan-2021	921.30	923.70	934.70	914.05	928.80	927.75	926.36	2510737	23258.42	56024	343605	13.69
AUSOMENT	EQ	01-Jan-2021	52.05	53.00	53.75	51.70	53.75	53.55	52.52	7726	4.06	126	6282	81.31
AUTOAXLES	EQ	01-Jan-2021	1025.55	1024.90	1065.00	1021.00	1042.00	1044.15	1042.12	44392	462.62	1925	32622	73.49
AUTOIND	EQ	01-Jan-2021	35.35	35.35	36.20	34.45	34.70	35.35	35.25	24257	8.55	220	16721	68.93
AUTOLITIND	EQ	01-Jan-2021	24.95	26.30	26.30	24.50	25.00	24.95	25.12	11775	2.96	182	7818	66.39
AVADHSUGAR	EQ	01-Jan-2021	214.60	215.15	219.70	214.00	214.60	215.55	216.66	51079	110.67	1267	21933	42.94
AVANTIFEED	EQ	01-Jan-2021	522.70	524.90	527.00	518.50	520.50	520.30	521.93	275863	1439.82	10213	140185	50.82
AVTNPL	EQ	01-Jan-2021	48.65	49.00	50.45	48.50	49.60	49.90	49.80	307054	152.92	2440	131847	42.94
AWHCL	EQ	01-Jan-2021	315.00	436.10	489.90	395.55	409.00	407.35	442.71	23063817	102105.11	679588	5032976	21.82
AXISBANK	EQ	01-Jan-2021	620.45	620.25	625.45	617.55	623.40	623.80	622.15	6047062	37622.02	84795	1473702	24.37
AXISBNKETF	EQ	01-Jan-2021	310.73	312.01	313.46	312.00	312.21	312.86	312.27	3006	9.39	40	2998	99.73
AXISCADES	EQ	01-Jan-2021	55.60	55.60	58.35	55.60	58.35	57.95	57.47	106166	61.01	760	72109	67.92
AXISGOLD	EQ	01-Jan-2021	43.66	43.87	44.00	43.64	43.93	43.84	43.86	105262	46.16	1762	72374	68.76
AXISNIFTY	EQ	01-Jan-2021	144.34	144.63	145.31	144.55	145.07	144.99	144.86	4071	5.90	106	3303	81.13
AYMSYNTEX	BE	01-Jan-2021	38.70	38.70	40.60	38.70	40.60	40.30	39.77	21231	8.44	95	-	-
BAFNAPH	BE	01-Jan-2021	170.85	162.35	179.00	162.35	166.50	169.30	168.59	5347	9.01	172	-	-
BAGFILMS	BE	01-Jan-2021	3.30	3.30	3.40	3.15	3.40	3.40	3.32	202654	6.72	210	-	-
BAJAJ-AUTO	EQ	01-Jan-2021	3444.05	3446.00	3494.00	3446.00	3479.00	3481.25	3468.09	421643	14622.94	23426	69494	16.48
BAJAJCON	EQ	01-Jan-2021	214.30	216.10	218.70	214.45	218.00	217.90	216.92	244369	530.07	8822	110763	45.33
BAJAJELEC	EQ	01-Jan-2021	610.55	619.80	619.80	608.40	610.50	610.80	612.96	56611	347.00	3643	18220	32.18
BAJAJFINSV	EQ	01-Jan-2021	8906.35	8930.00	8958.70	8840.00	8870.20	8870.45	8900.40	288101	25642.15	23360	59708	20.72
BAJAJHIND	EQ	01-Jan-2021	6.15	6.20	6.25	6.10	6.15	6.15	6.19	1446948	89.54	1746	939575	64.93
BAJAJHLDNG	EQ	01-Jan-2021	3076.55	3091.70	3136.85	3071.20	3125.00	3119.15	3104.29	38786	1204.03	5185	24209	62.42
BAJFINANCE	EQ	01-Jan-2021	5295.20	5310.20	5338.00	5250.00	5272.00	5280.15	5302.83	1447187	76741.84	74896	247821	17.12
BALAJITELE	EQ	01-Jan-2021	68.20	67.15	70.65	67.15	68.50	68.30	69.21	300442	207.94	2622	110749	36.86
BALAMINES	EQ	01-Jan-2021	926.40	929.00	944.50	927.05	940.25	939.20	936.80	77017	721.50	4151	36455	47.33
BALAXI	EQ	01-Jan-2021	649.90	649.75	650.00	640.00	640.00	641.15	646.11	887	5.73	91	725	81.74
BALKRISHNA	BE	01-Jan-2021	20.50	20.00	21.50	19.50	21.35	20.35	20.24	12910	2.61	47	-	-
BALKRISIND	EQ	01-Jan-2021	1646.30	1646.00	1652.80	1630.00	1633.00	1642.10	1642.75	415331	6822.85	15860	49010	11.80
BALLARPUR	BZ	01-Jan-2021	1.35	1.35	1.40	1.30	1.40	1.40	1.37	3374001	46.38	963	-	-
BALMLAWRIE	EQ	01-Jan-2021	128.10	128.85	129.35	126.00	126.90	126.90	127.58	480219	612.67	7012	190110	39.59
BALPHARMA	BE	01-Jan-2021	56.35	56.30	56.50	54.55	56.25	56.20	56.06	7671	4.30	99	-	-
BALRAMCHIN	EQ	01-Jan-2021	172.00	173.00	173.40	170.55	171.90	171.50	172.17	386332	665.14	6172	206536	53.46
BANARBEADS	EQ	01-Jan-2021	57.60	57.00	58.30	56.40	56.60	56.85	56.90	9403	5.35	150	6064	64.49
BANARISUG	EQ	01-Jan-2021	1428.15	1417.30	1470.00	1400.00	1433.70	1434.95	1412.90	1521	21.49	170	1115	73.31
BANCOINDIA	EQ	01-Jan-2021	147.75	148.25	149.80	142.00	146.00	146.55	147.25	136293	200.70	2482	61247	44.94
BANDHANBNK	EQ	01-Jan-2021	402.25	402.00	404.95	396.00	400.40	400.20	400.53	5230681	20950.64	49192	839375	16.05
BANG	EQ	01-Jan-2021	31.30	31.70	31.70	29.80	30.95	30.90	30.50	5891	1.80	132	3998	67.87
BANKA	EQ	01-Jan-2021	51.55	51.60	54.10	51.50	54.10	54.10	54.00	9403	5.08	47	9389	99.85
BANKBARODA	EQ	01-Jan-2021	61.45	61.80	64.80	61.60	64.45	64.50	63.71	43369915	27629.54	80984	9510434	21.93
BANKBEES	EQ	01-Jan-2021	313.54	314.35	315.00	312.54	313.20	313.65	313.95	308206	967.61	4329	111386	36.14
BANKINDIA	EQ	01-Jan-2021	48.70	49.00	50.40	48.80	50.00	50.15	49.82	3975811	1980.91	11630	941739	23.69
BANSWRAS	EQ	01-Jan-2021	126.40	126.85	132.70	125.00	132.70	132.40	131.35	33172	43.57	763	25611	77.21
BARTRONICS	BZ	01-Jan-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	6743	0.25	12	-	-
BASF	EQ	01-Jan-2021	1628.10	1620.00	1635.00	1616.45	1622.00	1628.40	1626.09	12191	198.24	1233	6781	55.62
BASML	BE	01-Jan-2021	138.05	139.90	139.90	133.50	137.00	136.40	135.36	11211	15.18	94	-	-
BATAINDIA	EQ	01-Jan-2021	1579.65	1587.80	1592.25	1570.25	1576.95	1573.90	1578.29	353873	5585.14	13198	98161	27.74
BAYERCROP	EQ	01-Jan-2021	5442.05	5452.00	5488.95	5415.00	5440.00	5438.70	5447.61	12034	655.57	2656	6110	50.77
BBL	EQ	01-Jan-2021	872.50	876.90	906.15	872.15	885.00	884.20	889.01	19443	172.85	1722	7144	36.74
BBTC	EQ	01-Jan-2021	1298.05	1296.00	1321.65	1296.00	1306.00	1304.75	1309.13	60813	796.12	5412	23090	37.97
BCG	EQ	01-Jan-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	354469	30.84	306	354469	100.00
BCONCEPTS	SM	01-Jan-2021	22.05	23.15	23.15	21.50	21.50	21.50	23.00	66000	15.18	22	45000	68.18
BCP	BE	01-Jan-2021	7.05	7.30	7.30	6.95	7.15	7.10	7.07	82479	5.83	240	-	-
BDL	EQ	01-Jan-2021	340.35	344.50	348.95	341.55	347.70	348.10	345.02	767241	2647.15	14723	376214	49.03
BEARDSELL	EQ	01-Jan-2021	9.60	10.00	10.00	9.55	9.95	9.95	9.90	27271	2.70	51	25605	93.89
BECTORFOOD	EQ	01-Jan-2021	514.35	516.00	519.45	501.25	502.00	502.70	507.38	2117248	10742.48	59916	720021	34.01
BEDMUTHA	EQ	01-Jan-2021	27.50	28.50	28.50	27.30	28.00	27.90	27.79	5081	1.41	60	3218	63.33
BEL	EQ	01-Jan-2021	119.95	121.00	128.00	120.60	126.90	126.40	126.04	67232056	84738.07	230275	9318588	13.86
BEML	EQ	01-Jan-2021	968.95	971.90	982.70	970.00	972.15	975.45	975.41	342632	3342.07	10177	64762	18.90
BEPL	EQ	01-Jan-2021	146.05	146.70	151.00	145.75	149.70	149.75	149.12	1451094	2163.87	14036	583192	40.19
BERGEPAINT	EQ	01-Jan-2021	759.45	759.50	769.95	755.50	765.70	767.05	763.73	591914	4520.61	12436	87056	14.71
BETA	SM	01-Jan-2021	119.05	119.00	123.00	117.00	123.00	119.30	119.15	8000	9.53	10	6400	80.00
BFINVEST	EQ	01-Jan-2021	297.95	299.35	304.90	297.00	300.00	298.70	300.94	26594	80.03	1212	6452	24.26
BFUTILITIE	EQ	01-Jan-2021	290.70	290.05	296.00	288.30	290.85	291.40	292.11	259080	756.79	7442	82804	31.96
BGRENERGY	BE	01-Jan-2021	47.05	47.85	48.00	46.10	47.45	46.95	46.59	55758	25.98	351	-	-
BHAGERIA	EQ	01-Jan-2021	157.35	162.00	167.50	158.00	167.00	166.65	163.81	121962	199.79	2662	55238	45.29
BHAGYANGR	BE	01-Jan-2021	35.20	35.90	36.95	34.55	36.95	36.95	36.64	65444	23.98	226	-	-
BHAGYAPROP	EQ	01-Jan-2021	23.85	23.80	25.20	23.80	25.20	24.95	24.71	21808	5.39	159	17166	78.71
BHANDARI	EQ	01-Jan-2021	2.65	2.90	2.90	2.90	2.90	2.90	2.90	176497	5.12	77	176497	100.00
BHARATFORG	EQ	01-Jan-2021	525.30	527.65	540.00	524.25	537.90	538.10	533.00	1528589	8147.34	20873	301432	19.72
BHARATGEAR	BE	01-Jan-2021	79.20	80.00	81.90	76.25	79.00	79.40	80.14	15705	12.59	113	-	-
BHARATRAS	EQ	01-Jan-2021	9708.85	9845.00	9849.00	9550.00	9585.00	9635.80	9711.28	4968	482.46	1913	2625	52.84
BHARATWIRE	EQ	01-Jan-2021	36.80	37.35	39.10	37.00	38.20	38.20	38.32	105270	40.34	588	84577	80.34
BHARTIARTL	EQ	01-Jan-2021	509.70	512.25	516.40	508.20	515.00	515.15	511.92	10185843	52143.59	115803	2857212	28.05
BHEL	EQ	01-Jan-2021	35.90	36.15	39.00	36.00	38.65	38.70	37.75	123660698	46680.31	140029	37829738	30.59
BIGBLOC	BE	01-Jan-2021	117.80	111.95	111.95	111.95	111.95	111.95	111.95	506	0.57	31	-	-
BIL	EQ	01-Jan-2021	148.20	149.50	152.00	143.55	151.90	151.45	149.07	5474	8.16	133	4420	80.75
BILENERGY	BZ	01-Jan-2021	0.90	0.95	0.95	0.85	0.95	0.90	0.91	488834	4.45	270	-	-
BINDALAGRO	EQ	01-Jan-2021	15.95	16.30	17.10	15.60	16.75	16.60	16.39	115922	19.00	573	79066	68.21
BIOCON	EQ	01-Jan-2021	465.40	466.00	468.50	463.35	465.30	465.75	466.11	2177971	10151.82	27091	391766	17.99
BIOFILCHEM	BE	01-Jan-2021	174.30	165.60	183.00	165.60	183.00	183.00	171.56	523305	897.79	4827	-	-
BIRLACABLE	EQ	01-Jan-2021	56.90	56.90	58.50	56.30	57.15	57.20	57.53	78570	45.20	1049	38987	49.62
BIRLACORPN	EQ	01-Jan-2021	721.30	728.25	734.80	724.00	729.60	728.35	728.39	150546	1096.56	5479	71669	47.61
BIRLAMONEY	EQ	01-Jan-2021	45.00	45.00	45.55	44.50	44.75	44.75	44.99	164822	74.15	1257	100936	61.24
BIRLATYRE	EQ	01-Jan-2021	29.95	30.90	30.90	30.00	30.15	30.20	30.31	484326	146.82	3631	326396	67.39
BLBLIMITED	EQ	01-Jan-2021	5.90	5.90	6.10	5.75	6.10	6.00	5.98	20025	1.20	41	19028	95.02
BLISSGVS	EQ	01-Jan-2021	202.15	202.30	205.55	198.45	200.15	202.45	201.57	657349	1325.05	5934	122794	18.68
BLKASHYAP	EQ	01-Jan-2021	10.50	10.95	11.00	10.90	11.00	11.00	10.99	158101	17.38	205	121718	76.99
BLS	EQ	01-Jan-2021	85.40	85.85	86.90	84.00	85.80	85.05	85.46	38197	32.64	604	24662	64.57
BLUEDART	EQ	01-Jan-2021	4097.25	4119.80	4144.00	4050.00	4069.00	4069.55	4090.95	10303	421.49	2075	4837	46.95
BLUESTARCO	EQ	01-Jan-2021	801.10	809.50	809.50	797.05	807.00	806.65	802.21	81101	650.60	5377	58264	71.84
BODALCHEM	EQ	01-Jan-2021	79.45	79.10	84.15	79.05	82.60	82.45	82.51	1555718	1283.56	8993	605452	38.92
BOHRA	SM	01-Jan-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	6000	0.09	2	6000	100.00
BOMDYEING	EQ	01-Jan-2021	79.55	79.15	80.40	78.05	78.70	78.85	79.05	2892541	2286.69	14852	730215	25.24
BOROLTD	EQ	01-Jan-2021	231.40	226.00	226.00	219.85	219.85	219.85	220.44	296318	653.21	4463	201749	68.09
BORORENEW	EQ	01-Jan-2021	300.45	285.45	285.45	285.45	285.45	285.45	285.45	205998	588.02	3995	205798	99.90
BOSCHLTD	EQ	01-Jan-2021	12785.40	12813.00	13095.00	12780.00	12980.05	12986.05	12952.37	40773	5281.07	8272	8000	19.62
BPCL	EQ	01-Jan-2021	381.10	381.10	384.00	380.40	382.50	381.95	382.47	2861749	10945.42	34802	900779	31.48
BPL	EQ	01-Jan-2021	22.95	23.00	23.40	21.85	22.50	22.50	22.31	239511	53.43	986	103844	43.36
BRFL	EQ	01-Jan-2021	11.50	11.65	12.05	11.10	12.05	12.05	11.99	164559	19.72	423	124176	75.46
BRIGADE	EQ	01-Jan-2021	249.10	249.10	251.20	244.50	249.70	249.40	248.46	58504	145.36	1978	27064	46.26
BRIGHT	SM	01-Jan-2021	7.60	7.90	7.95	7.90	7.95	7.95	7.93	18000	1.43	6	18000	100.00
BRITANNIA	EQ	01-Jan-2021	3576.35	3575.00	3605.00	3563.05	3573.00	3567.80	3578.02	453083	16211.40	27548	189208	41.76
BRITANNIA	N2	01-Jan-2021	31.98	31.90	32.25	31.90	32.24	32.18	32.04	4018	1.29	72	4018	100.00
BRNL	EQ	01-Jan-2021	37.30	36.75	37.20	36.20	36.25	36.50	36.65	278330	102.00	2044	191198	68.69
BROOKS	EQ	01-Jan-2021	66.45	66.45	69.75	65.15	69.75	69.75	69.16	68139	47.13	483	62951	92.39
BSE	EQ	01-Jan-2021	619.20	620.90	643.00	620.90	633.35	633.75	635.18	1249761	7938.22	34862	443700	35.50
BSELINFRA	EQ	01-Jan-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	264639	3.29	132	200654	75.82
BSHSL	EQ	01-Jan-2021	92.95	94.70	94.70	91.60	94.70	93.50	93.73	92	0.09	10	91	98.91
BSL	BE	01-Jan-2021	33.45	32.15	34.20	32.15	34.15	34.10	33.63	10756	3.62	52	-	-
BSLGOLDETF	EQ	01-Jan-2021	4600.00	4638.15	4739.00	4611.00	4620.00	4618.65	4644.21	504	23.41	172	267	52.98
BSLNIFTY	EQ	01-Jan-2021	153.82	156.65	156.65	152.95	154.69	154.69	155.61	354	0.55	40	339	95.76
BSOFT	EQ	01-Jan-2021	246.90	248.40	251.30	247.70	248.90	249.20	249.55	511639	1276.81	8782	257678	50.36
BTML	SM	01-Jan-2021	80.00	85.00	87.50	74.00	79.90	77.40	78.30	13200	10.34	11	6000	45.45
BURGERKING	EQ	01-Jan-2021	175.50	174.90	176.90	173.10	173.55	173.35	174.20	2475468	4312.14	33422	1263191	51.03
BURNPUR	BE	01-Jan-2021	2.45	2.55	2.55	2.50	2.55	2.55	2.55	65835	1.68	62	-	-
BUTTERFLY	EQ	01-Jan-2021	466.05	460.50	474.95	460.15	465.00	462.40	467.33	16478	77.01	862	10636	64.55
BVCL	BE	01-Jan-2021	16.05	16.80	16.85	16.65	16.85	16.85	16.83	11710	1.97	68	-	-
BYKE	BE	01-Jan-2021	19.35	18.65	20.30	18.65	20.30	20.30	20.10	87995	17.69	149	-	-
CADILAHC	EQ	01-Jan-2021	476.75	477.75	482.85	476.75	478.85	478.40	479.41	1774666	8507.97	20363	495146	27.90
CADSYS	SM	01-Jan-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	2	4000	100.00
CALSOFT	EQ	01-Jan-2021	10.55	10.90	11.00	10.35	11.00	10.75	10.65	34714	3.70	136	18512	53.33
CAMLINFINE	EQ	01-Jan-2021	122.45	122.60	126.00	121.65	124.55	124.50	124.21	403707	501.43	6369	134811	33.39
CAMS	EQ	01-Jan-2021	1805.70	1791.00	1855.00	1752.00	1779.00	1789.25	1822.52	308193	5616.87	21394	71552	23.22
CANBK	EQ	01-Jan-2021	128.95	128.90	134.45	128.00	133.80	133.30	131.76	33056834	43555.04	102080	8995889	27.21
CANDC	BZ	01-Jan-2021	7.25	7.50	7.60	7.30	7.45	7.45	7.59	83451	6.34	43	-	-
CANFINHOME	EQ	01-Jan-2021	499.40	491.15	510.60	491.15	496.80	496.60	504.93	370947	1873.02	13569	140128	37.78
CANTABIL	EQ	01-Jan-2021	380.45	385.00	387.40	381.00	382.50	381.60	384.08	93263	358.21	3636	19951	21.39
CAPACITE	EQ	01-Jan-2021	181.75	182.70	189.80	181.65	185.50	185.55	184.85	153467	283.68	2408	36104	23.53
CAPLIPOINT	EQ	01-Jan-2021	506.40	505.00	509.90	502.00	506.25	505.10	505.60	111759	565.05	4991	70717	63.28
CAPTRUST	EQ	01-Jan-2021	103.00	102.00	104.90	101.00	102.20	102.20	102.31	6653	6.81	168	4482	67.37
CARBORUNIV	EQ	01-Jan-2021	405.50	407.55	409.00	401.50	402.00	402.35	404.10	128077	517.56	4449	73851	57.66
CAREERP	EQ	01-Jan-2021	159.55	162.65	162.90	156.55	158.45	158.15	158.61	48825	77.44	878	32260	66.07
CARERATING	EQ	01-Jan-2021	525.90	530.00	536.65	526.00	528.50	530.25	531.68	78253	416.05	2966	31786	40.62
CASTEXTECH	BE	01-Jan-2021	0.50	0.50	0.55	0.45	0.55	0.55	0.52	649950	3.37	182	-	-
CASTROLIND	EQ	01-Jan-2021	123.05	123.30	124.40	121.80	122.10	122.00	122.50	2217829	2716.91	16879	1418711	63.97
CCHHL	BE	01-Jan-2021	5.00	5.15	5.15	4.75	4.95	4.90	4.87	112672	5.49	202	-	-
CCL	EQ	01-Jan-2021	267.70	270.40	272.90	266.55	268.90	268.45	270.30	167033	451.48	6327	75740	45.34
CDSL	EQ	01-Jan-2021	533.10	538.00	538.00	530.00	531.00	531.60	533.20	419379	2236.12	15606	151971	36.24
CEATLTD	EQ	01-Jan-2021	1080.95	1086.00	1097.80	1080.50	1097.00	1093.45	1090.36	90420	985.90	4217	28961	32.03
CEBBCO	EQ	01-Jan-2021	20.20	19.80	22.00	19.80	21.65	21.40	20.70	382769	79.22	726	344486	90.00
CELEBRITY	EQ	01-Jan-2021	5.30	5.40	5.50	5.25	5.40	5.40	5.38	34428	1.85	137	26399	76.68
CENTENKA	EQ	01-Jan-2021	211.60	211.60	213.80	209.80	211.55	211.75	211.67	24984	52.88	822	13102	52.44
CENTEXT	BE	01-Jan-2021	5.25	5.25	5.35	5.05	5.15	5.20	5.17	87090	4.50	227	-	-
CENTRALBK	EQ	01-Jan-2021	13.85	13.90	14.20	13.85	14.15	14.10	14.06	4839044	680.21	7007	2275548	47.02
CENTRUM	EQ	01-Jan-2021	16.85	17.00	17.30	16.80	16.85	16.90	17.05	926430	157.95	944	695082	75.03
CENTUM	EQ	01-Jan-2021	444.80	448.15	451.50	436.00	442.80	442.35	443.27	17439	77.30	1433	7534	43.20
CENTURYPLY	EQ	01-Jan-2021	233.05	233.00	250.00	233.00	248.00	247.25	243.98	795773	1941.52	12576	214669	26.98
CENTURYTEX	EQ	01-Jan-2021	410.90	412.80	418.65	404.20	406.35	408.55	411.61	1717953	7071.21	24230	321381	18.71
CERA	EQ	01-Jan-2021	3391.95	3393.50	3475.00	3393.50	3401.00	3444.15	3439.05	5743	197.50	1349	1938	33.75
CEREBRAINT	EQ	01-Jan-2021	33.90	34.50	35.50	33.95	34.00	34.15	34.65	96036	33.28	549	68248	71.07
CESC	EQ	01-Jan-2021	614.30	617.00	623.95	615.25	621.95	620.65	619.12	398747	2468.74	7207	138228	34.67
CESCVENT	EQ	01-Jan-2021	340.70	340.70	341.95	333.50	333.50	335.95	336.87	48475	163.30	1245	30371	62.65
CGCL	EQ	01-Jan-2021	317.75	314.65	321.25	313.95	318.00	318.40	318.59	113306	360.98	4948	40276	35.55
CGPOWER	EQ	01-Jan-2021	44.85	45.40	45.50	44.35	44.70	44.65	44.85	1779701	798.11	4819	1201799	67.53
CHALET	EQ	01-Jan-2021	183.40	185.40	191.95	182.60	187.50	187.75	187.93	308376	579.54	3818	131354	42.60
CHAMBLFERT	EQ	01-Jan-2021	227.75	229.15	232.80	227.15	227.90	227.75	228.90	636425	1456.78	16268	298558	46.91
CHEMBOND	EQ	01-Jan-2021	174.25	175.95	177.50	174.00	175.00	175.10	175.58	12123	21.29	399	6874	56.70
CHEMCON	EQ	01-Jan-2021	499.15	497.00	535.90	488.70	494.20	500.30	516.06	8921524	46040.33	189544	642300	7.20
CHEMFAB	EQ	01-Jan-2021	144.55	145.55	147.00	142.70	144.40	144.95	145.18	2606	3.78	137	1363	52.30
CHENNPETRO	EQ	01-Jan-2021	106.65	106.05	108.85	105.60	107.40	107.15	107.51	492992	529.99	4723	183630	37.25
CHOLAFIN	EQ	01-Jan-2021	387.65	387.65	415.90	387.65	414.45	411.35	404.33	9520939	38496.01	98497	1675083	17.59
CHOLAHLDNG	EQ	01-Jan-2021	536.20	538.85	563.00	531.95	559.00	557.80	541.50	220127	1192.00	7445	174714	79.37
CHROMATIC	BZ	01-Jan-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.87	114708	1.00	127	-	-
CIGNITITEC	EQ	01-Jan-2021	389.20	388.00	396.00	385.35	388.15	390.10	388.39	28420	110.38	990	21025	73.98
CINELINE	EQ	01-Jan-2021	36.80	36.50	41.40	36.50	41.10	39.75	38.67	340762	131.77	1678	171418	50.30
CINEVISTA	EQ	01-Jan-2021	7.00	7.00	7.25	6.90	7.05	7.05	7.00	4551	0.32	20	4185	91.96
CIPLA	EQ	01-Jan-2021	819.95	822.80	828.95	820.65	827.30	826.60	826.17	2474916	20446.92	44615	359704	14.53
CLEDUCATE	EQ	01-Jan-2021	64.00	63.60	66.00	63.60	65.00	65.60	64.97	6765	4.40	209	4419	65.32
CLNINDIA	EQ	01-Jan-2021	367.30	365.50	371.30	365.50	368.50	367.95	368.29	25494	93.89	1084	12655	49.64
CMICABLES	BE	01-Jan-2021	40.55	41.85	41.85	40.15	40.70	40.80	41.37	22718	9.40	101	-	-
CMMIPL	SM	01-Jan-2021	3.05	2.95	3.05	2.95	3.05	3.05	3.00	6000	0.18	2	6000	100.00
CNOVAPETRO	BE	01-Jan-2021	7.35	7.35	7.70	7.35	7.70	7.70	7.70	1877	0.14	10	-	-
COALINDIA	EQ	01-Jan-2021	135.45	135.40	136.25	135.05	135.50	135.35	135.51	6995084	9479.38	42330	2455945	35.11
COCHINSHIP	EQ	01-Jan-2021	372.55	373.35	381.45	372.25	375.45	375.45	376.80	291572	1098.63	6968	98284	33.71
COFORGE	EQ	01-Jan-2021	2705.15	2703.25	2748.00	2685.85	2732.00	2722.25	2728.32	216757	5913.82	12807	38890	17.94
COLPAL	EQ	01-Jan-2021	1565.25	1565.00	1581.95	1564.00	1577.70	1578.45	1575.66	186135	2932.85	8484	44634	23.98
COMPINFO	EQ	01-Jan-2021	15.95	16.20	17.40	15.75	16.40	16.55	16.71	1175037	196.32	2083	352131	29.97
COMPUSOFT	BE	01-Jan-2021	8.80	9.00	9.20	8.80	9.20	9.00	9.01	70184	6.33	182	-	-
CONCOR	EQ	01-Jan-2021	399.30	400.45	405.50	399.30	403.75	403.40	403.23	1345602	5425.87	19426	399503	29.69
CONFIPET	EQ	01-Jan-2021	38.60	38.90	40.10	38.40	38.65	38.70	38.98	364337	142.02	1953	195230	53.59
CONSOFINVT	EQ	01-Jan-2021	42.00	43.90	43.90	41.35	42.00	42.00	41.79	1847	0.77	24	1543	83.54
CONTI	SM	01-Jan-2021	9.85	9.40	9.40	9.40	9.40	9.40	9.40	3333	0.31	1	3333	100.00
CONTROLPR	EQ	01-Jan-2021	254.60	262.95	262.95	250.65	252.10	253.95	256.93	41944	107.77	1382	19225	45.83
CORALFINAC	EQ	01-Jan-2021	23.25	23.70	23.80	23.00	23.65	23.55	23.51	12202	2.87	151	9705	79.54
CORDSCABLE	EQ	01-Jan-2021	45.65	45.85	46.85	45.15	45.85	45.70	45.89	24708	11.34	254	17373	70.31
COROMANDEL	EQ	01-Jan-2021	814.60	813.90	832.00	811.00	814.70	813.65	821.26	829636	6813.51	23571	322632	38.89
COSMOFILMS	EQ	01-Jan-2021	458.20	457.95	459.90	453.05	455.95	455.65	456.31	26390	120.42	1226	17912	67.87
COUNCODOS	BE	01-Jan-2021	3.50	3.50	3.65	3.35	3.55	3.55	3.50	89343	3.13	324	-	-
COX&KINGS	BZ	01-Jan-2021	1.65	1.70	1.70	1.60	1.70	1.70	1.69	814366	13.79	334	-	-
CPSEETF	EQ	01-Jan-2021	20.36	20.50	20.55	20.36	20.43	20.44	20.45	1182664	241.82	1257	1043469	88.23
CREATIVE	EQ	01-Jan-2021	108.45	109.90	120.50	109.50	114.50	116.25	115.75	61460	71.14	1118	23673	38.52
CREATIVEYE	EQ	01-Jan-2021	4.20	4.20	4.30	4.00	4.20	4.15	4.11	99276	4.08	246	64772	65.24
CREDITACC	EQ	01-Jan-2021	755.85	762.70	774.50	758.65	769.70	768.95	768.21	27230	209.18	2352	12014	44.12
CREST	EQ	01-Jan-2021	101.65	101.65	109.60	99.40	103.30	103.50	106.31	107952	114.77	2600	48423	44.86
CRISIL	EQ	01-Jan-2021	1921.55	1933.00	1960.00	1905.00	1915.00	1915.50	1937.02	27639	535.37	2898	11598	41.96
CROMPTON	EQ	01-Jan-2021	380.55	382.00	385.90	373.25	376.45	378.05	380.69	530682	2020.23	17882	137205	25.85
CSBBANK	EQ	01-Jan-2021	218.05	218.95	219.80	217.05	218.70	218.75	218.23	221437	483.24	3761	141782	64.03
CTE	EQ	01-Jan-2021	46.40	48.35	48.70	45.35	48.70	48.70	48.30	38234	18.47	326	32346	84.60
CUB	EQ	01-Jan-2021	180.10	180.10	181.60	179.10	180.35	180.45	180.39	953580	1720.16	23017	572567	60.04
CUBEXTUB	BE	01-Jan-2021	17.75	18.15	18.60	17.00	18.40	18.45	18.15	11561	2.10	93	-	-
CUMMINSIND	EQ	01-Jan-2021	574.55	575.50	584.50	572.00	581.00	581.35	578.40	897472	5190.97	17035	175160	19.52
CUPID	EQ	01-Jan-2021	245.30	246.20	247.30	243.00	244.30	244.10	245.28	63982	156.93	1633	36780	57.48
CYBERTECH	EQ	01-Jan-2021	164.95	166.40	166.40	159.05	161.00	160.00	161.10	356627	574.52	5505	197265	55.31
CYIENT	EQ	01-Jan-2021	513.05	515.00	518.75	510.05	514.00	513.15	512.73	116240	596.00	9499	45786	39.39
DAAWAT	EQ	01-Jan-2021	57.20	57.55	58.15	57.00	57.35	57.45	57.52	790600	454.71	4334	448015	56.67
DABUR	EQ	01-Jan-2021	534.00	534.00	538.45	532.30	533.90	534.20	535.36	2285766	12237.00	26541	505151	22.10
DALBHARAT	EQ	01-Jan-2021	1079.75	1083.90	1098.50	1061.00	1094.55	1094.50	1088.58	92119	1002.79	4341	35600	38.65
DALMIASUG	EQ	01-Jan-2021	143.90	143.90	145.00	142.00	142.60	142.45	143.06	65749	94.06	1191	35881	54.57
DAMODARIND	EQ	01-Jan-2021	37.55	38.00	38.95	35.50	36.70	36.20	37.75	65989	24.91	557	49432	74.91
DANGEE	EQ	01-Jan-2021	132.75	134.25	134.50	130.55	134.00	133.80	133.57	11819	15.79	58	11625	98.36
DATAMATICS	EQ	01-Jan-2021	115.90	115.60	117.40	114.20	115.15	115.00	115.95	160915	186.58	2124	93567	58.15
DBCORP	EQ	01-Jan-2021	81.90	81.90	83.75	81.40	83.50	83.30	82.96	152454	126.47	1637	78249	51.33
DBL	EQ	01-Jan-2021	392.70	392.70	398.10	392.70	394.30	395.65	395.33	84350	333.46	1831	38585	45.74
DBREALTY	BE	01-Jan-2021	14.25	14.50	14.95	14.30	14.95	14.95	14.80	286389	42.37	701	-	-
DBSTOCKBRO	EQ	01-Jan-2021	10.40	10.40	10.85	10.05	10.05	10.10	10.39	16130	1.68	80	6025	37.35
DCAL	EQ	01-Jan-2021	138.80	139.65	143.40	138.25	142.00	142.15	141.81	486243	689.56	5760	229103	47.12
DCBBANK	EQ	01-Jan-2021	119.25	119.25	120.85	119.25	120.25	120.10	120.13	620762	745.71	5843	251887	40.58
DCM	BE	01-Jan-2021	29.80	30.50	30.50	28.35	28.35	28.50	29.15	29877	8.71	178	-	-
DCMFINSERV	EQ	01-Jan-2021	1.75	1.75	1.80	1.70	1.80	1.75	1.77	15506	0.27	27	15506	100.00
DCMNVL	BE	01-Jan-2021	54.60	54.00	57.30	52.50	57.30	57.30	56.41	65053	36.69	214	-	-
DCMSHRIRAM	EQ	01-Jan-2021	394.80	394.80	399.00	393.50	397.00	396.75	395.86	39573	156.66	1637	24574	62.10
DCW	EQ	01-Jan-2021	19.15	19.40	19.40	18.90	19.15	19.15	19.13	505210	96.64	1312	381309	75.48
DECCANCE	EQ	01-Jan-2021	372.25	376.00	378.65	369.80	373.00	371.80	374.49	31454	117.79	1357	16584	52.72
DEEPAKFERT	EQ	01-Jan-2021	157.35	157.75	159.80	157.20	158.55	158.40	158.76	217516	345.33	2687	93160	42.83
DEEPAKNTR	EQ	01-Jan-2021	941.85	949.00	999.00	946.95	998.90	987.85	978.75	2415931	23645.86	74407	487802	20.19
DEEPENR	EQ	01-Jan-2021	43.25	44.05	44.05	42.45	43.65	43.30	43.10	43090	18.57	403	28164	65.36
DELTACORP	EQ	01-Jan-2021	160.65	161.40	164.50	160.40	161.55	161.80	162.12	1217761	1974.22	10370	360624	29.61
DELTAMAGNT	BE	01-Jan-2021	26.70	27.60	28.00	27.10	28.00	28.00	27.64	2657	0.73	32	-	-
DEN	EQ	01-Jan-2021	62.10	62.40	63.25	62.00	62.85	62.70	62.74	184719	115.90	2535	78268	42.37
DENORA	EQ	01-Jan-2021	238.55	243.85	249.00	236.00	240.00	236.90	238.37	2161	5.15	184	1612	74.60
DEVIT	SM	01-Jan-2021	124.00	120.00	124.95	120.00	124.95	124.95	120.31	24000	28.87	10	22500	93.75
DFMFOODS	EQ	01-Jan-2021	420.60	424.85	434.50	423.05	427.00	426.75	429.14	47154	202.36	1920	19517	41.39
DGCONTENT	EQ	01-Jan-2021	15.70	16.00	16.45	16.00	16.45	16.45	16.43	104683	17.20	274	90855	86.79
DHAMPURSUG	EQ	01-Jan-2021	168.65	169.50	170.90	168.20	169.95	169.90	170.10	171366	291.49	2027	85235	49.74
DHANBANK	EQ	01-Jan-2021	14.60	14.85	14.95	14.35	14.50	14.55	14.63	2443561	357.55	4409	1410710	57.73
DHANI	EQ	01-Jan-2021	321.65	321.65	325.90	310.50	311.50	313.40	320.34	1750947	5608.96	10387	1219159	69.63
DHANILOANS	N1	01-Jan-2021	1051.81	1052.80	1052.80	1052.80	1052.80	1052.80	1052.80	50	0.53	1	50	100.00
DHANILOANS	N2	01-Jan-2021	1180.23	1180.00	1180.05	1180.00	1180.00	1180.03	1180.03	198	2.34	5	198	100.00
DHANILOANS	N3	01-Jan-2021	991.00	990.00	1010.00	990.00	1010.00	1010.00	1005.25	1748	17.57	24	1738	99.43
DHANILOANS	N4	01-Jan-2021	1040.00	1000.00	1038.00	1000.00	1030.00	1030.00	1015.83	350	3.56	4	200	57.14
DHANILOANS	N5	01-Jan-2021	1103.90	1098.00	1100.00	1098.00	1100.00	1100.00	1099.14	142	1.56	17	142	100.00
DHANILOANS	N6	01-Jan-2021	995.00	1003.00	1003.00	996.00	1001.00	1000.98	1000.62	400	4.00	7	395	98.75
DHANILOANS	N7	01-Jan-2021	999.99	999.99	999.99	999.99	999.99	999.99	999.99	15	0.15	2	15	100.00
DHANILOANS	N8	01-Jan-2021	1000.06	1000.06	1000.06	1000.06	1000.06	1000.06	1000.06	250	2.50	1	250	100.00
DHANILOANS	NB	01-Jan-2021	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	29	0.30	1	29	100.00
DHANIPP	E1	01-Jan-2021	178.00	180.70	181.90	176.10	177.50	179.30	179.06	77712	139.15	795	44881	57.75
DHANUKA	EQ	01-Jan-2021	769.10	772.95	798.50	772.95	785.95	781.65	787.18	193600	1523.97	11238	74448	38.45
DHARSUGAR	BE	01-Jan-2021	5.80	5.90	5.90	5.60	5.70	5.70	5.74	15306	0.88	40	-	-
DHFL	EQ	01-Jan-2021	29.60	30.90	31.05	30.30	31.05	31.05	30.96	1253978	388.18	2072	1017678	81.16
DHFL	N6	01-Jan-2021	359.98	350.00	350.00	350.00	350.00	350.00	350.00	10	0.04	1	10	100.00
DHFL	NC	01-Jan-2021	374.50	374.50	380.00	361.00	380.00	379.59	373.38	460	1.72	14	460	100.00
DHFL	NF	01-Jan-2021	400.00	425.00	425.00	425.00	425.00	425.00	425.00	375	1.59	3	375	100.00
DHFL	NP	01-Jan-2021	375.00	362.50	372.00	362.50	369.00	369.39	367.73	1291	4.75	43	1142	88.46
DHFL	NQ	01-Jan-2021	350.00	350.00	350.00	330.00	347.00	347.05	342.57	704	2.41	41	400	56.82
DHFL	NS	01-Jan-2021	344.00	345.00	345.00	340.00	343.87	340.18	344.33	151	0.52	6	150	99.34
DHFL	NU	01-Jan-2021	308.80	310.00	310.00	310.00	310.00	310.00	310.00	50	0.16	1	50	100.00
DHFL	NX	01-Jan-2021	350.00	325.00	340.00	325.00	340.00	340.00	332.00	250	0.83	3	250	100.00
DHFL	Y1	01-Jan-2021	349.30	380.00	380.00	370.00	370.00	370.00	375.00	6	0.02	3	5	83.33
DHUNINV	EQ	01-Jan-2021	256.65	254.95	265.90	253.40	261.90	261.35	261.31	2753	7.19	315	1858	67.49
DIAMONDYD	EQ	01-Jan-2021	669.05	664.05	689.00	661.00	676.00	675.65	677.35	7150	48.43	582	4530	63.36
DIAPOWER	BZ	01-Jan-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	20555	0.30	22	-	-
DICIND	EQ	01-Jan-2021	414.60	414.75	416.85	383.05	404.50	403.25	403.30	11140	44.93	699	5632	50.56
DIGISPICE	BE	01-Jan-2021	22.95	24.05	24.05	24.05	24.05	24.05	24.05	35685	8.58	125	-	-
DIGJAMLTD	BZ	01-Jan-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	39391	1.65	27	-	-
DISHTV	EQ	01-Jan-2021	13.40	13.65	13.65	13.25	13.40	13.40	13.45	9805851	1318.91	12041	5549096	56.59
DIVISLAB	EQ	01-Jan-2021	3841.90	3839.00	3867.90	3817.85	3848.05	3849.05	3846.99	344329	13246.32	21466	72125	20.95
DIXON	EQ	01-Jan-2021	13448.55	13514.05	13650.00	13480.00	13601.10	13621.90	13594.83	15113	2054.59	5870	7428	49.15
DLF	EQ	01-Jan-2021	232.85	232.85	240.45	232.50	236.75	238.35	235.72	10012441	23600.84	57276	1056364	10.55
DLINKINDIA	EQ	01-Jan-2021	116.85	117.05	118.20	116.00	116.50	116.30	116.89	127800	149.38	2284	75187	58.83
DMART	EQ	01-Jan-2021	2763.60	2767.00	2804.10	2747.00	2780.00	2789.10	2780.51	432860	12035.72	24263	87434	20.20
DOLAT	EQ	01-Jan-2021	57.85	56.80	58.95	56.50	57.25	57.50	57.82	159038	91.96	1461	83220	52.33
DOLLAR	EQ	01-Jan-2021	239.20	241.20	246.70	239.55	241.00	242.95	243.38	171126	416.49	6475	48393	28.28
DONEAR	EQ	01-Jan-2021	34.50	34.85	35.60	34.25	34.80	34.60	34.89	55222	19.27	512	31247	56.58
DPABHUSHAN	EQ	01-Jan-2021	85.75	86.65	89.00	86.65	89.00	88.85	88.12	2583	2.28	120	2026	78.44
DPSCLTD	EQ	01-Jan-2021	11.85	12.00	12.00	11.55	11.55	11.60	11.87	82323	9.77	217	66487	80.76
DPWIRES	EQ	01-Jan-2021	86.25	86.75	91.00	85.30	88.65	86.50	88.06	8065	7.10	147	5973	74.06
DQE	EQ	01-Jan-2021	1.55	1.60	1.60	1.55	1.60	1.55	1.59	47200	0.75	53	45520	96.44
DREDGECORP	EQ	01-Jan-2021	331.40	333.00	335.60	324.35	326.00	326.45	328.54	198143	650.98	5695	57277	28.91
DRREDDY	EQ	01-Jan-2021	5205.10	5217.25	5254.85	5200.00	5233.00	5241.35	5232.78	583043	30509.34	34946	75016	12.87
DRSDILIP	SM	01-Jan-2021	70.00	69.00	69.00	69.00	69.00	69.00	69.00	14400	9.94	5	14400	100.00
DSML	SM	01-Jan-2021	11.95	11.40	11.40	11.40	11.40	11.40	11.40	6000	0.68	1	6000	100.00
DSSL	EQ	01-Jan-2021	65.65	67.40	68.90	65.20	68.90	68.90	67.92	53301	36.20	713	34926	65.53
DTIL	EQ	01-Jan-2021	259.25	262.00	262.85	258.35	262.00	260.10	260.33	1472	3.83	118	900	61.14
DUCON	BE	01-Jan-2021	7.05	7.40	7.40	7.40	7.40	7.40	7.40	69029	5.11	75	-	-
DVL	EQ	01-Jan-2021	78.00	75.65	79.60	75.10	75.60	76.25	77.26	19727	15.24	476	15086	76.47
DWARKESH	EQ	01-Jan-2021	31.00	31.20	31.60	31.00	31.15	31.10	31.29	491783	153.89	1689	217950	44.32
DYNAMATECH	EQ	01-Jan-2021	847.45	853.00	868.00	826.70	832.00	833.45	842.85	12825	108.10	1582	6809	53.09
DYNPRO	EQ	01-Jan-2021	261.55	262.45	265.15	254.00	261.05	259.90	259.58	96374	250.16	3860	52505	54.48
E2E	SM	01-Jan-2021	53.05	55.00	55.70	55.00	55.70	55.70	55.64	30000	16.69	15	20000	66.67
EASUNREYRL	BZ	01-Jan-2021	2.85	2.80	2.95	2.75	2.90	2.90	2.91	35454	1.03	22	-	-
EBANK	EQ	01-Jan-2021	3425.00	3469.00	3469.00	3206.11	3352.03	3417.34	3383.82	10	0.34	9	2	20.00
EBBETF0423	EQ	01-Jan-2021	1110.55	1110.75	1111.00	1110.75	1110.85	1110.86	1110.86	3421	38.00	67	3417	99.88
EBBETF0425	EQ	01-Jan-2021	1027.99	1027.99	1027.99	1026.10	1027.90	1027.68	1027.42	749	7.70	44	697	93.06
EBBETF0430	EQ	01-Jan-2021	1138.95	1138.94	1138.94	1136.90	1136.90	1136.91	1137.13	10610	120.65	66	10474	98.72
EBBETF0431	EQ	01-Jan-2021	1019.83	1017.00	1021.99	1017.00	1018.00	1017.96	1018.69	13156	134.02	167	11559	87.86
EBIXFOREX	EQ	01-Jan-2021	508.00	512.00	518.20	500.00	513.00	509.60	509.09	3167	16.12	241	2358	74.46
ECLERX	EQ	01-Jan-2021	883.30	889.90	898.40	876.00	883.20	886.15	888.04	39609	351.74	2658	15526	39.20
ECLFINANCE	NE	01-Jan-2021	1234.99	1240.00	1240.00	1230.00	1230.00	1230.00	1237.11	346	4.28	2	346	100.00
ECLFINANCE	NF	01-Jan-2021	1021.26	1022.11	1022.11	1022.00	1022.00	1022.00	1022.02	694	7.09	10	694	100.00
ECLFINANCE	NG	01-Jan-2021	945.00	946.01	946.01	945.00	945.01	945.01	945.43	97	0.92	4	97	100.00
ECLFINANCE	NJ	01-Jan-2021	934.99	934.99	935.00	934.00	934.94	934.94	934.93	397	3.71	20	397	100.00
ECLFINANCE	NK	01-Jan-2021	896.89	900.00	900.00	890.00	890.00	890.00	891.83	839	7.48	20	834	99.40
ECLFINANCE	NM	01-Jan-2021	988.00	982.10	983.10	982.00	982.00	983.04	982.57	42	0.41	5	21	50.00
ECLFINANCE	NO	01-Jan-2021	965.10	965.10	965.10	960.00	960.00	960.04	963.97	96	0.93	4	96	100.00
ECLFINANCE	NP	01-Jan-2021	973.90	974.00	974.00	951.01	970.00	970.00	971.27	83	0.81	4	83	100.00
ECLFINANCE	NQ	01-Jan-2021	1169.00	1120.00	1120.00	1090.01	1116.00	1116.00	1115.95	726	8.10	9	726	100.00
ECLFINANCE	NR	01-Jan-2021	977.81	980.20	981.99	979.00	981.99	981.99	981.04	396	3.88	19	336	84.85
ECLFINANCE	NS	01-Jan-2021	955.42	974.00	974.00	974.00	974.00	974.00	974.00	5	0.05	1	5	100.00
EDELWEISS	EQ	01-Jan-2021	68.55	68.50	69.70	68.30	69.05	69.25	69.14	892230	616.89	7352	604366	67.74
EDUCOMP	BZ	01-Jan-2021	3.75	3.85	3.90	3.60	3.65	3.85	3.77	87546	3.30	139	-	-
EHFLNCD	N6	01-Jan-2021	911.00	911.00	911.00	824.00	905.00	905.00	865.79	338	2.93	7	338	100.00
EICHERMOT	EQ	01-Jan-2021	2530.90	2531.00	2555.00	2515.80	2551.90	2542.70	2534.15	914818	23182.86	37867	132246	14.46
EIDPARRY	EQ	01-Jan-2021	343.65	343.00	346.95	343.00	344.30	344.80	345.01	212834	734.30	6593	110979	52.14
EIFFL	SM	01-Jan-2021	91.00	91.00	91.00	91.00	91.00	91.00	91.00	1600	1.46	2	1600	100.00
EIHAHOTELS	EQ	01-Jan-2021	276.40	279.95	288.85	279.95	283.00	282.75	284.71	22331	63.58	1202	7400	33.14
EIHOTEL	EQ	01-Jan-2021	90.05	90.85	93.90	90.35	93.20	93.40	92.90	902582	838.53	7434	369811	40.97
EIMCOELECO	EQ	01-Jan-2021	332.35	331.95	349.55	331.95	341.00	339.35	340.22	1043	3.55	165	519	49.76
EKC	EQ	01-Jan-2021	52.00	53.15	54.60	52.05	54.60	54.60	54.47	395241	215.30	1378	269585	68.21
ELECON	EQ	01-Jan-2021	42.60	42.60	43.40	41.10	41.85	42.30	42.88	439359	188.40	2643	228725	52.06
ELECTCAST	EQ	01-Jan-2021	23.10	22.95	23.00	22.00	22.65	22.60	22.59	1141575	257.89	2453	688730	60.33
ELECTHERM	EQ	01-Jan-2021	113.30	114.70	120.95	112.00	116.00	115.95	116.79	49894	58.27	1189	28070	56.26
ELGIEQUIP	EQ	01-Jan-2021	153.00	153.75	164.75	153.75	157.90	160.15	159.62	217668	347.45	2363	81544	37.46
ELGIRUBCO	EQ	01-Jan-2021	22.45	22.45	22.80	22.15	22.15	22.40	22.46	10851	2.44	78	8494	78.28
EMAMILTD	EQ	01-Jan-2021	423.75	425.40	425.95	419.60	423.50	423.70	422.71	305184	1290.04	6843	157281	51.54
EMAMIPAP	EQ	01-Jan-2021	105.05	109.40	109.40	103.00	107.10	107.50	107.01	24368	26.08	515	14000	57.45
EMAMIREAL	EQ	01-Jan-2021	49.75	51.50	52.20	49.10	52.20	52.20	51.65	47087	24.32	466	41992	89.18
EMBASSY	RR	01-Jan-2021	344.22	347.40	354.30	345.00	351.75	351.53	350.02	729600	2553.76	1380	567200	77.74
EMCO	BZ	01-Jan-2021	2.15	2.15	2.25	2.05	2.25	2.10	2.20	47620	1.05	84	-	-
EMKAY	EQ	01-Jan-2021	79.20	80.30	81.40	75.40	77.00	77.20	78.57	25390	19.95	382	17108	67.38
EMKAYTOOLS	SM	01-Jan-2021	110.00	110.00	115.00	110.00	115.00	114.50	112.25	2400	2.69	3	2400	100.00
EMMBI	EQ	01-Jan-2021	78.75	80.35	89.30	77.30	85.80	85.70	84.95	345112	293.17	3688	147217	42.66
EMOFSR1RDP	MF	01-Jan-2021	11.53	11.60	11.70	11.60	11.70	11.70	11.63	3020	0.35	9	3020	100.00
EMOFSR1RGG	MF	01-Jan-2021	11.41	11.55	11.65	11.50	11.60	11.60	11.56	27810	3.22	15	27810	100.00
ENDURANCE	EQ	01-Jan-2021	1348.35	1356.50	1370.35	1330.80	1353.95	1349.75	1349.65	87904	1186.40	7936	43001	48.92
ENERGYDEV	EQ	01-Jan-2021	10.20	10.65	10.70	10.65	10.70	10.70	10.70	35378	3.79	42	35378	100.00
ENGINERSIN	EQ	01-Jan-2021	78.35	78.00	79.20	77.75	79.00	78.95	78.80	1921334	1513.96	8357	1074357	55.92
ENIL	EQ	01-Jan-2021	158.60	161.85	184.00	161.85	178.00	176.75	176.06	1580272	2782.15	19539	694295	43.94
EPL	EQ	01-Jan-2021	252.05	253.50	262.00	253.50	260.50	260.70	258.23	190508	491.95	4786	136446	71.62
EQ30	EQ	01-Jan-2021	419.44	419.44	421.76	419.44	421.76	421.76	421.50	18	0.08	9	17	94.44
EQUITAS	EQ	01-Jan-2021	68.10	68.10	68.80	67.60	68.50	68.35	68.18	781358	532.73	6658	422894	54.12
EQUITASBNK	EQ	01-Jan-2021	37.70	37.75	37.80	37.35	37.75	37.75	37.55	832887	312.73	3403	618344	74.24
ERFLNCDI	N1	01-Jan-2021	996.00	996.00	996.00	995.00	995.00	995.00	995.41	49	0.49	2	49	100.00
ERFLNCDI	N5	01-Jan-2021	890.00	880.00	900.00	880.00	880.00	880.00	892.22	54	0.48	3	54	100.00
ERFLNCDI	N6	01-Jan-2021	915.00	915.00	915.00	915.00	915.00	915.00	915.00	100	0.92	1	100	100.00
ERIS	EQ	01-Jan-2021	579.95	580.00	594.80	568.00	590.45	590.10	585.05	96636	565.37	5403	38219	39.55
EROSMEDIA	EQ	01-Jan-2021	22.75	22.75	23.40	22.70	23.00	23.05	23.09	103805	23.97	651	67008	64.55
ESABINDIA	EQ	01-Jan-2021	1903.85	1910.00	1927.75	1860.00	1865.00	1885.45	1890.94	9148	172.98	1421	2810	30.72
ESCORTS	EQ	01-Jan-2021	1260.40	1289.60	1309.85	1281.00	1288.50	1287.80	1294.26	4914281	63603.66	132645	631747	12.86
ESSARSHPNG	EQ	01-Jan-2021	10.30	10.45	10.45	10.05	10.10	10.25	10.19	46311	4.72	197	27874	60.19
ESTER	EQ	01-Jan-2021	117.50	119.85	121.00	117.45	119.20	119.05	119.31	197623	235.78	2866	85953	43.49
EUROCERA	BZ	01-Jan-2021	1.65	1.60	1.70	1.60	1.70	1.70	1.64	9002	0.15	20	-	-
EUROMULTI	BZ	01-Jan-2021	1.90	1.85	1.95	1.85	1.95	1.95	1.89	9139	0.17	17	-	-
EVEREADY	EQ	01-Jan-2021	211.85	211.90	211.90	207.35	209.10	208.60	209.15	234081	489.59	3811	133741	57.13
EVERESTIND	EQ	01-Jan-2021	326.95	327.90	332.75	322.10	323.05	324.05	328.13	59055	193.78	2560	19908	33.71
EXCEL	BE	01-Jan-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	34130	1.02	9	-	-
EXCELINDUS	EQ	01-Jan-2021	849.20	853.45	854.55	842.20	847.00	846.35	846.95	5581	47.27	1149	2335	41.84
EXIDEIND	EQ	01-Jan-2021	191.25	191.70	192.90	190.50	190.95	191.35	191.61	1675068	3209.61	12509	341763	20.40
EXPLEOSOL	EQ	01-Jan-2021	514.45	518.05	526.00	505.00	513.95	509.65	514.73	14348	73.85	894	7415	51.68
FACT	EQ	01-Jan-2021	61.40	61.40	62.60	60.35	60.75	60.65	61.32	385353	236.29	2546	129787	33.68
FAIRCHEMOR	BE	01-Jan-2021	630.45	635.00	645.00	625.05	635.05	636.20	636.32	11057	70.36	199	-	-
FCL	EQ	01-Jan-2021	66.50	66.85	67.25	65.10	65.90	65.95	66.03	792595	523.35	5048	438043	55.27
FCONSUMER	EQ	01-Jan-2021	8.50	8.65	8.65	8.55	8.65	8.65	8.61	3789574	326.43	3829	2030169	53.57
FCSSOFT	BE	01-Jan-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	8205007	77.87	2015	-	-
FDC	EQ	01-Jan-2021	332.10	332.10	334.40	330.00	332.80	332.75	332.51	113277	376.66	2717	71713	63.31
FEDERALBNK	EQ	01-Jan-2021	66.70	67.00	68.20	66.80	68.00	68.05	67.63	14471914	9786.70	29730	4799195	33.16
FEL	EQ	01-Jan-2021	11.50	11.35	11.60	11.35	11.55	11.55	11.54	1008205	116.33	1401	640311	63.51
FELDVR	EQ	01-Jan-2021	14.20	14.20	14.80	14.00	14.80	14.65	14.41	54307	7.82	330	38869	71.57
FELIX	SM	01-Jan-2021	35.95	34.20	34.20	34.20	34.20	34.20	34.20	8000	2.74	2	8000	100.00
FIEMIND	EQ	01-Jan-2021	567.00	574.90	574.90	553.00	555.20	558.75	564.32	24909	140.57	1538	14913	59.87
FILATEX	EQ	01-Jan-2021	47.85	48.10	49.00	46.15	47.60	47.75	48.08	776440	373.29	3858	426977	54.99
FILDF2GPD	MF	01-Jan-2021	0.44	0.45	0.45	0.45	0.45	0.45	0.45	97980	0.44	4	97980	100.00
FINCABLES	EQ	01-Jan-2021	344.65	345.70	350.80	336.35	348.25	348.50	348.58	177876	620.05	3384	106029	59.61
FINEORG	EQ	01-Jan-2021	2522.45	2523.80	2535.00	2505.00	2525.20	2525.35	2524.16	11419	288.23	3560	8055	70.54
FINPIPE	EQ	01-Jan-2021	646.05	647.00	662.00	640.25	659.00	653.55	649.14	35608	231.15	2356	18572	52.16
FLEXITUFF	BE	01-Jan-2021	16.70	17.50	17.50	16.00	17.50	17.50	17.40	17479	3.04	53	-	-
FLFL	EQ	01-Jan-2021	87.15	87.00	87.85	86.80	87.50	87.20	87.16	126608	110.36	1165	83510	65.96
FLUOROCHEM	EQ	01-Jan-2021	568.45	568.45	584.00	567.25	576.10	577.75	575.15	23997	138.02	1215	15950	66.47
FMGOETZE	EQ	01-Jan-2021	311.75	311.05	314.80	311.05	311.10	311.40	312.24	9578	29.91	299	8162	85.22
FMNL	EQ	01-Jan-2021	19.15	19.65	19.70	18.55	19.20	19.10	19.11	61168	11.69	276	39983	65.37
FORCEMOT	EQ	01-Jan-2021	1361.45	1368.10	1379.25	1360.50	1366.50	1369.95	1370.48	25230	345.77	2042	10204	40.44
FORTIS	EQ	01-Jan-2021	155.20	156.00	156.60	154.15	155.45	156.00	155.45	670919	1042.97	6381	238367	35.53
FOSECOIND	EQ	01-Jan-2021	1311.10	1312.00	1335.00	1301.40	1317.80	1317.30	1318.92	960	12.66	208	608	63.33
FRETAIL	EQ	01-Jan-2021	78.70	79.95	79.95	78.50	79.15	79.05	79.10	1286849	1017.94	7604	818150	63.58
FSC	EQ	01-Jan-2021	103.35	101.50	103.95	101.50	103.35	103.05	103.04	34046	35.08	705	22004	64.63
FSL	EQ	01-Jan-2021	101.50	102.00	103.00	99.50	100.30	100.20	100.64	2003780	2016.54	15077	1063201	53.06
G5	EQ	01-Jan-2021	47.84	52.69	52.69	47.79	47.83	47.82	47.81	18765	8.97	34	17941	95.61
GABRIEL	EQ	01-Jan-2021	105.60	106.10	108.00	104.70	107.80	107.05	106.42	115014	122.40	1586	57045	49.60
GAEL	EQ	01-Jan-2021	117.95	118.00	122.50	118.00	121.10	121.05	120.35	234542	282.27	3284	153710	65.54
GAIL	EQ	01-Jan-2021	123.25	123.90	124.40	122.55	123.35	123.65	123.44	8751786	10803.42	42637	1655957	18.92
GAL	EQ	01-Jan-2021	3.25	3.35	3.35	3.10	3.20	3.15	3.17	58780	1.87	105	38661	65.77
GALAXYSURF	EQ	01-Jan-2021	1999.15	2007.00	2025.00	2000.00	2001.10	2015.45	2013.63	23230	467.77	2723	9506	40.92
GALLANTT	EQ	01-Jan-2021	38.80	39.90	39.90	37.90	38.25	38.75	38.50	18487	7.12	278	13038	70.53
GALLISPAT	EQ	01-Jan-2021	35.90	35.50	36.45	35.15	36.25	36.10	36.04	14041	5.06	130	8889	63.31
GAMMNINFRA	EQ	01-Jan-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.78	632725	4.91	424	388662	61.43
GANDHITUBE	EQ	01-Jan-2021	256.60	260.60	271.55	256.60	263.00	262.55	265.09	22543	59.76	1446	6420	28.48
GANECOS	EQ	01-Jan-2021	400.25	404.90	426.90	402.00	422.15	421.90	419.99	97930	411.30	3689	53562	54.69
GANESHHOUC	EQ	01-Jan-2021	30.95	31.40	31.75	30.95	31.50	31.60	31.45	17113	5.38	161	14073	82.24
GANGAFORGE	SM	01-Jan-2021	30.70	30.50	31.05	30.50	30.95	30.95	30.84	24000	7.40	4	18000	75.00
GANGESSECU	EQ	01-Jan-2021	60.50	61.00	61.35	59.50	59.50	59.80	60.10	1645	0.99	26	1463	88.94
GARDENSILK	EQ	01-Jan-2021	13.00	13.30	13.30	12.70	12.70	12.85	12.92	39412	5.09	266	29045	73.70
GARFIBRES	EQ	01-Jan-2021	2268.55	2262.00	2325.00	2231.05	2300.00	2297.85	2280.03	9045	206.23	1980	5367	59.34
GATI	EQ	01-Jan-2021	101.10	101.85	105.80	101.50	101.75	101.75	102.92	1286051	1323.57	10172	703491	54.70
GAYAHWS	BE	01-Jan-2021	0.60	0.65	0.65	0.55	0.65	0.65	0.64	886506	5.70	224	-	-
GAYAPROJ	EQ	01-Jan-2021	39.20	39.45	40.75	38.20	40.25	40.30	40.05	1581447	633.42	6953	609981	38.57
GBGLOBAL	BE	01-Jan-2021	7.50	7.85	7.85	7.40	7.85	7.85	7.78	7897	0.61	36	-	-
GDL	EQ	01-Jan-2021	121.95	121.95	124.00	118.00	121.90	121.20	121.57	133605	162.43	6379	76110	56.97
GEECEE	EQ	01-Jan-2021	87.50	87.90	87.90	85.00	87.50	87.35	86.50	11822	10.23	339	8574	72.53
GEEKAYWIRE	BE	01-Jan-2021	65.60	65.90	66.20	65.80	66.20	66.05	65.90	12265	8.08	26	-	-
GENESYS	EQ	01-Jan-2021	64.55	67.75	67.75	65.05	67.75	67.75	67.61	41188	27.85	347	33800	82.06
GENUSPAPER	BE	01-Jan-2021	7.30	7.40	7.40	7.10	7.25	7.30	7.26	172713	12.53	307	-	-
GENUSPOWER	EQ	01-Jan-2021	39.50	40.30	40.40	38.65	39.55	39.60	39.71	140403	55.75	811	86962	61.94
GEOJITFSL	EQ	01-Jan-2021	55.50	55.95	60.85	55.55	58.70	58.65	58.93	2126201	1252.99	10797	895016	42.09
GEPIL	EQ	01-Jan-2021	289.05	289.80	293.00	289.50	290.25	291.45	290.78	67343	195.82	1913	44092	65.47
GESHIP	EQ	01-Jan-2021	263.20	266.00	273.50	260.10	270.00	270.65	269.38	186979	503.69	4982	101218	54.13
GET&D	EQ	01-Jan-2021	117.20	117.45	122.00	116.55	119.50	119.35	118.98	107202	127.55	2531	38835	36.23
GFLLIMITED	EQ	01-Jan-2021	89.95	91.40	91.40	89.80	90.90	90.75	90.73	25634	23.26	338	17461	68.12
GHCL	EQ	01-Jan-2021	205.35	205.95	213.50	205.20	212.05	212.10	210.40	415319	873.82	5401	269308	64.84
GICHSGFIN	EQ	01-Jan-2021	120.50	120.05	123.70	119.55	121.50	121.80	121.91	1016331	1238.98	8867	393548	38.72
GICRE	EQ	01-Jan-2021	139.10	140.00	141.60	139.50	140.00	140.20	140.54	232008	326.06	3068	92620	39.92
GILLANDERS	EQ	01-Jan-2021	47.65	48.00	48.50	48.00	48.50	48.50	48.20	3926	1.89	35	3593	91.52
GILLETTE	EQ	01-Jan-2021	5788.70	5788.70	5885.00	5631.30	5779.00	5756.75	5767.05	8822	508.77	2237	3579	40.57
GINNIFILA	EQ	01-Jan-2021	22.50	22.75	22.75	21.55	22.00	21.95	21.90	79088	17.32	423	49524	62.62
GIPCL	EQ	01-Jan-2021	83.85	84.40	84.85	83.75	84.00	84.05	84.19	96483	81.23	1208	56114	58.16
GISOLUTION	BE	01-Jan-2021	2.90	3.00	3.00	2.90	2.95	2.95	2.91	940	0.03	10	-	-
GKWLIMITED	BE	01-Jan-2021	574.50	561.00	575.00	560.00	564.00	564.00	564.62	191	1.08	26	-	-
GLAND	EQ	01-Jan-2021	2339.75	2344.90	2388.00	2344.90	2378.90	2369.70	2363.73	92306	2181.86	6922	40042	43.38
GLAXO	EQ	01-Jan-2021	1623.95	1607.20	1626.55	1602.00	1607.90	1611.50	1615.14	23871	385.55	3106	10800	45.24
GLENMARK	EQ	01-Jan-2021	493.50	493.75	503.95	493.70	502.95	502.60	500.65	1367409	6845.87	19300	337046	24.65
GLFL	EQ	01-Jan-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6829	0.16	13	6829	100.00
GLOBAL	EQ	01-Jan-2021	67.20	69.75	69.75	65.15	66.40	66.65	66.88	8172	5.47	123	5929	72.55
GLOBALVECT	BZ	01-Jan-2021	54.95	56.05	56.05	53.20	55.35	54.50	54.56	7487	4.09	117	-	-
GLOBE	EQ	01-Jan-2021	60.20	60.50	66.20	59.00	66.20	66.20	65.74	152050	99.95	415	104734	68.88
GLOBOFFS	EQ	01-Jan-2021	9.20	9.25	9.65	9.15	9.45	9.50	9.43	9335	0.88	70	8031	86.03
GLOBUSSPR	EQ	01-Jan-2021	322.55	324.65	326.40	319.00	320.20	320.65	322.44	41050	132.36	1450	27370	66.67
GMBREW	BZ	01-Jan-2021	415.10	423.00	423.00	406.10	415.00	413.00	411.60	8254	33.97	341	-	-
GMDCLTD	EQ	01-Jan-2021	52.60	53.80	55.30	53.00	54.85	54.90	54.30	4827521	2621.53	22221	2487288	51.52
GMMPFAUDLR	EQ	01-Jan-2021	3787.25	3770.00	3813.75	3760.00	3764.90	3764.10	3772.05	20119	758.90	3761	10782	53.59
GMRINFRA	EQ	01-Jan-2021	26.50	26.50	26.95	26.30	26.65	26.60	26.63	11210207	2985.53	22484	2611445	23.30
GNA	EQ	01-Jan-2021	272.00	271.65	278.00	265.10	269.00	267.75	273.12	187836	513.01	4358	87078	46.36
GNFC	EQ	01-Jan-2021	224.00	224.45	228.80	224.00	225.70	225.50	226.46	492659	1115.65	6295	183874	37.32
GOACARBON	BE	01-Jan-2021	271.50	270.00	278.10	270.00	275.55	275.55	274.79	13968	38.38	289	-	-
GOCLCORP	EQ	01-Jan-2021	194.65	198.70	212.00	192.65	206.20	206.75	206.88	56375	116.63	1577	25173	44.65
GODFRYPHLP	EQ	01-Jan-2021	972.15	978.80	1009.00	974.00	989.00	989.85	990.36	54987	544.57	4269	17595	32.00
GODHA	EQ	01-Jan-2021	40.90	42.70	42.70	40.40	40.40	42.40	42.43	834	0.35	18	665	79.74
GODREJAGRO	EQ	01-Jan-2021	535.10	543.00	545.00	537.00	537.00	538.30	539.95	60467	326.49	3196	26018	43.03
GODREJCP	EQ	01-Jan-2021	740.15	742.00	746.85	738.00	739.60	738.95	741.21	561444	4161.49	9910	194809	34.70
GODREJIND	EQ	01-Jan-2021	422.20	424.35	430.00	423.00	429.15	428.90	426.68	107762	459.80	8892	63095	58.55
GODREJPROP	EQ	01-Jan-2021	1432.15	1432.00	1435.00	1414.50	1430.00	1427.25	1422.40	603409	8582.89	16998	74611	12.36
GOENKA	BZ	01-Jan-2021	0.95	0.95	0.95	0.90	0.95	0.95	0.94	192211	1.80	119	-	-
GOKEX	EQ	01-Jan-2021	89.80	90.60	98.45	87.60	94.75	94.80	95.81	1560880	1495.44	10813	445850	28.56
GOKUL	EQ	01-Jan-2021	17.90	18.35	18.35	17.35	17.90	17.95	17.92	42427	7.60	260	30178	71.13
GOKULAGRO	EQ	01-Jan-2021	19.90	20.70	20.80	19.20	19.65	19.90	19.95	142778	28.49	665	97778	68.48
GOLDBEES	EQ	01-Jan-2021	43.75	47.98	47.98	43.75	43.80	43.81	43.81	2875668	1259.97	15327	2346735	81.61
GOLDENTOBC	EQ	01-Jan-2021	53.20	54.30	55.00	51.30	54.00	53.55	53.92	33608	18.12	472	22229	66.14
GOLDIAM	EQ	01-Jan-2021	233.95	234.50	238.75	228.00	228.60	229.05	232.24	77219	179.33	2342	38171	49.43
GOLDSHARE	EQ	01-Jan-2021	4532.10	4532.10	4559.65	4525.50	4545.00	4542.10	4543.56	1067	48.48	271	690	64.67
GOLDTECH	EQ	01-Jan-2021	10.70	10.90	11.75	10.80	11.35	11.55	11.48	263743	30.27	594	133862	50.75
GOODLUCK	EQ	01-Jan-2021	55.10	55.80	55.85	54.35	55.50	55.45	55.31	61879	34.22	516	43295	69.97
GOODYEAR	EQ	01-Jan-2021	962.95	969.70	974.50	956.75	960.00	963.20	963.19	8615	82.98	864	5076	58.92
GPIL	EQ	01-Jan-2021	474.70	476.00	498.40	475.95	498.40	498.20	493.14	169942	838.05	4156	107013	62.97
GPPL	EQ	01-Jan-2021	96.75	96.75	97.60	95.35	95.70	95.75	96.11	559006	537.24	9383	322079	57.62
GPTINFRA	EQ	01-Jan-2021	47.20	48.30	51.65	47.50	48.50	48.40	49.47	1080505	534.56	7135	479650	44.39
GRANULES	EQ	01-Jan-2021	352.15	354.70	361.75	353.65	359.90	359.30	358.62	823685	2953.87	16676	324485	39.39
GRAPHITE	EQ	01-Jan-2021	303.20	303.95	315.45	303.90	307.40	306.80	309.07	1328102	4104.81	19819	262439	19.76
GRASIM	EQ	01-Jan-2021	927.85	924.50	938.00	920.25	932.95	933.40	929.67	1151605	10706.17	23247	208640	18.12
GRAVITA	EQ	01-Jan-2021	77.00	77.60	84.20	77.50	82.00	81.65	80.62	607665	489.91	4800	225055	37.04
GREAVESCOT	EQ	01-Jan-2021	85.10	85.50	90.35	85.25	89.05	88.70	88.62	3342791	2962.26	19838	1614449	48.30
GREENLAM	EQ	01-Jan-2021	776.60	780.00	789.00	771.00	784.00	784.10	782.01	3749	29.32	380	2331	62.18
GREENPANEL	EQ	01-Jan-2021	125.95	127.00	128.80	124.00	127.00	126.80	127.35	176450	224.70	1835	118129	66.95
GREENPLY	EQ	01-Jan-2021	115.10	115.50	125.95	114.85	122.60	122.55	121.49	1711780	2079.59	16587	684792	40.00
GREENPOWER	EQ	01-Jan-2021	2.45	2.50	2.55	2.45	2.50	2.45	2.49	2781592	69.30	1810	1345504	48.37
GRINDWELL	EQ	01-Jan-2021	717.40	721.00	733.70	716.65	718.00	718.15	719.96	45014	324.08	1517	32419	72.02
GROBTEA	EQ	01-Jan-2021	868.50	861.00	911.90	861.00	902.00	905.20	899.24	2942	26.46	373	1819	61.83
GRPLTD	EQ	01-Jan-2021	886.20	881.95	900.00	860.00	876.00	876.05	875.30	998	8.74	137	312	31.26
GRSE	EQ	01-Jan-2021	194.40	195.50	203.40	194.80	201.40	201.85	200.48	420380	842.78	5307	184016	43.77
GSCLCEMENT	EQ	01-Jan-2021	37.85	38.00	38.30	37.55	37.60	37.70	37.81	151027	57.10	1027	82456	54.60
GSFC	EQ	01-Jan-2021	72.20	75.00	78.50	74.00	77.15	76.95	76.66	5549160	4254.07	22670	1748804	31.51
GSPL	EQ	01-Jan-2021	221.60	222.00	223.45	217.75	218.50	218.50	218.98	562187	1231.07	9980	274492	48.83
GSS	EQ	01-Jan-2021	54.25	54.30	55.40	53.80	54.05	54.15	54.66	52006	28.43	532	36382	69.96
GTL	EQ	01-Jan-2021	6.10	6.40	6.40	6.10	6.40	6.40	6.34	669239	42.40	772	296102	44.24
GTLINFRA	EQ	01-Jan-2021	0.75	0.70	0.75	0.70	0.75	0.75	0.73	8203853	59.87	2437	4688436	57.15
GTNIND	BE	01-Jan-2021	13.90	13.80	14.50	13.25	13.45	13.45	13.75	7226	0.99	28	-	-
GTPL	EQ	01-Jan-2021	133.80	133.80	139.70	132.30	137.60	137.25	137.12	298537	409.35	4468	132846	44.50
GUFICBIO	EQ	01-Jan-2021	117.05	117.05	123.30	116.60	120.85	121.20	121.30	422015	511.92	4539	249937	59.22
GUJALKALI	EQ	01-Jan-2021	354.20	353.00	358.40	347.65	350.25	349.80	351.21	166262	583.93	4112	97204	58.46
GUJAPOLLO	EQ	01-Jan-2021	202.15	205.40	205.40	199.10	202.85	201.45	201.43	4495	9.05	196	2278	50.68
GUJGASLTD	EQ	01-Jan-2021	376.40	378.70	381.50	375.60	377.00	378.00	379.21	213261	808.70	6638	91318	42.82
GUJRAFFIA	BE	01-Jan-2021	15.95	15.20	16.35	15.20	15.20	15.20	15.81	1260	0.20	15	-	-
GULFOILLUB	EQ	01-Jan-2021	719.10	719.10	727.95	715.00	724.05	723.25	723.22	13807	99.85	1152	8674	62.82
GULFPETRO	EQ	01-Jan-2021	47.65	47.60	48.40	46.15	47.10	46.95	47.16	57039	26.90	772	31875	55.88
GULPOLY	EQ	01-Jan-2021	82.60	83.00	84.45	81.15	82.95	82.90	82.46	51310	42.31	526	35960	70.08
GVKPIL	BZ	01-Jan-2021	2.90	3.00	3.00	2.90	3.00	2.95	2.94	938020	27.59	783	-	-
HAL	EQ	01-Jan-2021	846.25	849.00	863.00	847.60	857.25	856.80	856.90	262623	2250.42	16540	98210	37.40
HAPPSTMNDS	EQ	01-Jan-2021	344.25	345.80	350.00	334.10	336.50	338.35	342.39	1184098	4054.24	16459	519037	43.83
HARITASEAT	EQ	01-Jan-2021	478.30	486.20	486.30	478.05	483.00	481.50	482.66	4523	21.83	237	3217	71.13
HARRMALAYA	EQ	01-Jan-2021	118.20	116.55	117.65	115.30	115.55	115.70	116.45	41200	47.98	912	24647	59.82
HATHWAY	EQ	01-Jan-2021	33.15	33.35	33.60	33.00	33.10	33.05	33.16	397377	131.77	2317	254708	64.10
HATSUN	EQ	01-Jan-2021	724.30	724.30	728.00	715.60	722.00	723.15	722.29	27321	197.34	2374	13839	50.65
HAVELLS	EQ	01-Jan-2021	916.15	919.80	928.75	904.75	909.45	909.90	919.44	2158857	19849.34	37310	166565	7.72
HAVISHA	BE	01-Jan-2021	0.80	0.80	0.85	0.75	0.80	0.85	0.83	148305	1.23	95	-	-
HBANKETF	EQ	01-Jan-2021	310.81	310.81	312.90	310.81	312.00	311.83	311.85	2634	8.21	123	1833	69.59
HBLPOWER	EQ	01-Jan-2021	41.10	41.70	41.70	39.50	39.85	39.75	40.12	1264926	507.55	7536	741023	58.58
HCC	EQ	01-Jan-2021	9.05	9.00	9.20	9.00	9.10	9.10	9.11	2817054	256.53	2834	1709257	60.68
HCG	EQ	01-Jan-2021	162.75	163.90	166.90	162.20	163.50	164.25	164.52	32520	53.50	1079	12246	37.66
HCL-INSYS	EQ	01-Jan-2021	8.75	8.75	9.00	8.75	8.95	8.95	8.89	311240	27.66	769	230004	73.90
HCLTECH	EQ	01-Jan-2021	946.15	942.00	955.50	942.00	950.25	950.50	950.65	3142822	29877.13	52922	650483	20.70
HDFC	EQ	01-Jan-2021	2558.65	2549.00	2593.30	2541.15	2565.00	2568.75	2574.95	2054108	52892.20	77982	564766	27.49
HDFC	W3	01-Jan-2021	752.60	759.00	775.00	747.10	760.00	757.70	761.87	30600	233.13	50	19800	64.71
HDFCAMC	EQ	01-Jan-2021	2918.00	2937.65	3015.00	2935.00	3002.05	2998.05	2990.21	725339	21689.16	49924	208435	28.74
HDFCBANK	EQ	01-Jan-2021	1436.30	1440.00	1443.00	1420.60	1423.45	1425.05	1433.57	4405469	63155.33	85415	1426213	32.37
HDFCLIFE	EQ	01-Jan-2021	676.50	676.50	680.80	675.00	677.40	678.40	678.00	1264311	8571.98	36565	388298	30.71
HDFCMFGETF	EQ	01-Jan-2021	4487.70	4481.00	4494.40	4476.00	4490.00	4489.35	4489.37	5553	249.29	598	4270	76.90
HDFCNIFETF	EQ	01-Jan-2021	1466.67	1471.84	1476.89	1466.40	1474.79	1474.70	1474.88	444	6.55	75	409	92.12
HDFCSENETF	EQ	01-Jan-2021	5047.70	5098.90	5110.00	5051.10	5110.00	5102.32	5099.25	147	7.50	48	114	77.55
HDIL	BZ	01-Jan-2021	7.25	7.55	7.60	7.35	7.60	7.60	7.56	357828	27.06	653	-	-
HEG	EQ	01-Jan-2021	925.90	927.15	962.00	927.00	943.95	944.45	943.67	692636	6536.17	24520	114012	16.46
HEIDELBERG	EQ	01-Jan-2021	226.75	227.50	231.90	224.00	225.50	225.60	227.28	317972	722.68	6692	88049	27.69
HEMIPROP	EQ	01-Jan-2021	95.05	95.95	96.00	90.25	91.90	91.80	92.30	4425308	4084.54	38356	2078490	46.97
HERCULES	EQ	01-Jan-2021	121.30	122.70	126.00	121.00	122.80	122.60	123.11	86487	106.47	1510	32878	38.01
HERITGFOOD	EQ	01-Jan-2021	296.60	294.20	300.90	294.20	300.30	299.80	298.72	54428	162.59	1324	33757	62.02
HEROMOTOCO	EQ	01-Jan-2021	3110.00	3115.00	3120.80	3093.00	3105.00	3102.65	3106.98	408952	12706.04	20269	97066	23.74
HESTERBIO	EQ	01-Jan-2021	1708.60	1715.00	1729.80	1667.40	1680.00	1688.40	1699.81	4937	83.92	592	3316	67.17
HEXATRADEX	EQ	01-Jan-2021	34.30	33.95	34.35	33.50	33.65	33.75	34.09	10909	3.72	120	9460	86.72
HFCL	EQ	01-Jan-2021	25.80	25.95	26.35	25.75	25.95	25.90	26.00	5264257	1368.56	12067	2209141	41.96
HGINFRA	EQ	01-Jan-2021	214.95	216.00	221.20	216.00	220.75	220.60	219.84	66742	146.73	3093	40706	60.99
HGS	EQ	01-Jan-2021	1128.15	1133.75	1189.10	1124.00	1156.00	1163.65	1168.57	85881	1003.58	6966	12371	14.40
HIKAL	EQ	01-Jan-2021	165.00	165.50	169.20	165.15	167.00	166.90	167.48	381952	639.69	4186	128708	33.70
HIL	EQ	01-Jan-2021	2283.75	2290.00	2300.00	2220.00	2229.00	2232.70	2249.31	10091	226.98	2279	5351	53.03
HILTON	EQ	01-Jan-2021	11.55	11.35	11.80	11.35	11.60	11.60	11.51	27056	3.12	78	24949	92.21
HIMATSEIDE	EQ	01-Jan-2021	137.60	138.70	141.45	136.85	139.30	139.60	139.75	146207	204.32	2318	74865	51.20
HINDALCO	EQ	01-Jan-2021	240.55	239.00	240.00	237.60	238.25	238.35	238.52	5091899	12145.13	40872	1011170	19.86
HINDCOMPOS	EQ	01-Jan-2021	223.45	224.85	227.80	221.45	225.45	223.25	224.09	3874	8.68	233	2815	72.66
HINDCOPPER	EQ	01-Jan-2021	61.15	61.60	62.90	61.35	62.25	62.10	62.21	2174894	1352.96	8274	929323	42.73
HINDMOTORS	EQ	01-Jan-2021	7.60	7.70	7.75	7.50	7.60	7.60	7.60	160242	12.18	352	107169	66.88
HINDNATGLS	EQ	01-Jan-2021	35.30	36.50	36.50	34.45	35.95	35.75	35.72	13640	4.87	143	10201	74.79
HINDOILEXP	EQ	01-Jan-2021	86.25	86.95	90.30	86.45	87.15	87.40	87.98	561879	494.32	4675	167564	29.82
HINDPETRO	EQ	01-Jan-2021	217.90	219.25	222.50	217.75	220.55	221.25	220.61	4781676	10548.83	67460	2047667	42.82
HINDUNILVR	EQ	01-Jan-2021	2395.40	2395.40	2404.00	2382.00	2393.00	2387.55	2388.16	830096	19824.05	53330	263382	31.73
HINDZINC	EQ	01-Jan-2021	239.05	239.15	240.00	237.20	239.10	239.05	238.78	658536	1572.48	14494	401766	61.01
HIRECT	EQ	01-Jan-2021	151.50	151.95	153.00	150.40	151.30	151.30	151.36	9439	14.29	274	6697	70.95
HISARMETAL	EQ	01-Jan-2021	84.85	85.05	88.05	83.50	83.60	84.55	85.21	25137	21.42	405	11838	47.09
HITECH	EQ	01-Jan-2021	203.45	195.70	207.00	195.65	204.00	202.55	202.54	37866	76.69	379	7111	18.78
HITECHCORP	EQ	01-Jan-2021	118.00	118.70	118.70	113.50	114.30	117.45	116.96	3402	3.98	150	2718	79.89
HITECHGEAR	BE	01-Jan-2021	155.30	153.20	158.00	153.20	154.00	153.95	155.78	3979	6.20	41	-	-
HLVLTD	EQ	01-Jan-2021	5.15	5.10	5.50	5.10	5.35	5.35	5.32	600766	31.93	700	358319	59.64
HMT	BZ	01-Jan-2021	21.40	22.35	22.45	21.25	21.25	21.30	21.51	9539	2.05	61	-	-
HMVL	EQ	01-Jan-2021	57.45	57.45	57.90	56.70	57.30	57.40	57.50	13148	7.56	230	11652	88.62
HNDFDS	EQ	01-Jan-2021	1546.25	1576.00	1631.85	1550.95	1618.00	1612.45	1590.72	39555	629.21	4315	17340	43.84
HNGSNGBEES	EQ	01-Jan-2021	354.08	354.00	355.00	334.00	350.00	349.62	347.74	3137	10.91	229	1988	63.37
HONAUT	EQ	01-Jan-2021	37105.10	37260.00	37777.00	36808.70	37000.00	36986.85	37308.57	3767	1405.41	2370	1445	38.36
HONDAPOWER	EQ	01-Jan-2021	1045.65	1050.90	1056.75	1044.80	1048.00	1048.60	1049.68	4447	46.68	575	3501	78.73
HOVS	BE	01-Jan-2021	39.55	41.45	41.50	41.00	41.50	41.50	41.47	14371	5.96	57	-	-
HPL	EQ	01-Jan-2021	44.10	44.20	45.00	43.45	43.65	43.75	44.04	229443	101.04	1314	147477	64.28
HSCL	EQ	01-Jan-2021	43.75	43.55	44.75	43.50	44.25	44.30	44.26	3091275	1368.28	9835	1322006	42.77
HSIL	EQ	01-Jan-2021	118.70	119.45	122.35	119.15	119.70	119.95	121.01	182290	220.59	3289	100480	55.12
HTMEDIA	EQ	01-Jan-2021	16.05	16.50	17.05	15.85	16.70	16.75	16.49	156643	25.83	521	104320	66.60
HUBTOWN	EQ	01-Jan-2021	16.55	17.35	17.35	17.00	17.35	17.35	17.33	143555	24.87	331	112255	78.20
HUDCO	EQ	01-Jan-2021	39.70	39.90	41.30	39.70	41.05	41.10	40.94	4070136	1666.11	11033	1394327	34.26
HUDCO	N2	01-Jan-2021	1290.00	1294.99	1294.99	1290.01	1294.99	1294.99	1290.61	1897	24.48	13	1884	99.31
HUDCO	N3	01-Jan-2021	1120.00	1121.00	1125.00	1121.00	1125.00	1125.00	1122.79	116	1.30	6	114	98.28
HUDCO	N5	01-Jan-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	10	0.13	1	10	100.00
HUDCO	N7	01-Jan-2021	1203.26	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	158	1.93	158	158	100.00
HUDCO	ND	01-Jan-2021	1305.00	1310.00	1310.00	1295.00	1308.80	1308.80	1295.19	506	6.55	11	506	100.00
HUDCO	NE	01-Jan-2021	1428.00	1434.00	1434.40	1431.00	1431.00	1431.00	1431.99	459	6.57	12	394	85.84
HUHTAMAKI	EQ	01-Jan-2021	313.55	315.05	316.30	309.85	310.50	311.45	311.62	31661	98.66	1239	20360	64.31
IBMFNIFTY	EQ	01-Jan-2021	139.46	138.50	141.85	138.11	138.15	139.11	138.94	831	1.15	55	566	68.11
IBREALEST	EQ	01-Jan-2021	82.20	81.35	83.25	80.00	80.40	80.65	81.65	6193754	5057.04	23630	2102355	33.94
IBUCCREDIT	N7	01-Jan-2021	884.50	930.75	930.75	860.16	930.75	930.75	903.60	65	0.59	3	25	38.46
IBULHSGFIN	EQ	01-Jan-2021	220.30	221.00	225.35	218.40	221.60	221.75	221.94	18744018	41599.94	106114	3100645	16.54
ICEMAKE	EQ	01-Jan-2021	105.30	108.90	108.95	100.20	101.70	101.70	103.23	39632	40.91	725	25731	64.92
ICICI500	EQ	01-Jan-2021	188.79	193.35	193.35	188.30	189.65	189.74	189.38	1305	2.47	142	847	64.90
ICICIALPLV	EQ	01-Jan-2021	138.20	138.65	139.20	138.10	139.20	138.98	138.65	633	0.88	40	464	73.30
ICICIB22	EQ	01-Jan-2021	31.68	32.09	32.15	31.61	32.06	32.05	31.97	436721	139.64	4843	374028	85.64
ICICIBANK	EQ	01-Jan-2021	535.05	535.55	537.00	526.10	527.80	527.50	529.68	13592625	71997.09	156898	4502751	33.13
ICICIBANKN	EQ	01-Jan-2021	311.36	312.00	312.60	310.00	310.92	310.28	311.70	57762	180.04	328	56533	97.87
ICICIBANKP	EQ	01-Jan-2021	170.37	171.00	172.79	169.50	170.08	169.94	170.56	60588	103.34	2432	32733	54.03
ICICIGI	EQ	01-Jan-2021	1520.85	1518.00	1523.90	1505.00	1520.00	1519.20	1515.46	172139	2608.70	10746	64570	37.51
ICICIGOLD	EQ	01-Jan-2021	44.80	44.80	45.90	44.72	44.79	44.76	44.84	626765	281.03	1003	605921	96.67
ICICILIQ	EQ	01-Jan-2021	999.99	1000.00	1000.00	999.50	1000.00	999.99	1000.00	17998	179.98	34	17984	99.92
ICICILOVOL	EQ	01-Jan-2021	113.78	117.70	117.70	113.66	114.27	114.19	114.10	4182	4.77	376	3082	73.70
ICICIM150	EQ	01-Jan-2021	79.20	79.20	80.28	79.20	80.28	80.27	79.97	6429	5.14	67	5668	88.16
ICICIMCAP	EQ	01-Jan-2021	78.09	79.30	79.30	77.10	79.03	79.02	78.85	7283	5.74	188	4837	66.41
ICICINF100	EQ	01-Jan-2021	151.46	153.30	153.30	151.58	152.59	151.77	152.14	1703	2.59	161	875	51.38
ICICINIFTY	EQ	01-Jan-2021	148.25	156.90	156.90	146.10	149.00	149.02	148.87	47907	71.32	3293	30058	62.74
ICICINV20	EQ	01-Jan-2021	71.49	72.70	72.70	71.45	72.10	71.84	71.82	6163	4.43	326	5623	91.24
ICICINXT50	EQ	01-Jan-2021	32.90	33.75	33.75	32.32	33.19	33.20	33.20	13856	4.60	227	11324	81.73
ICICIPRULI	EQ	01-Jan-2021	498.85	501.00	501.40	496.25	499.00	498.70	498.77	406883	2029.43	9308	128013	31.46
ICICISENSX	EQ	01-Jan-2021	513.42	559.60	559.60	510.00	516.70	517.27	516.85	881	4.55	98	557	63.22
ICICITECH	EQ	01-Jan-2021	243.61	250.90	254.70	243.70	246.40	246.50	246.71	13593	33.54	126	10850	79.82
ICIL	EQ	01-Jan-2021	145.65	145.65	147.00	144.65	145.70	145.90	145.31	75172	109.23	683	61538	81.86
ICRA	EQ	01-Jan-2021	2928.90	2950.00	2950.00	2900.05	2930.00	2929.95	2927.40	2045	59.87	359	1461	71.44
IDBI	EQ	01-Jan-2021	31.10	31.60	32.45	31.45	32.40	32.30	32.06	14521708	4655.44	25945	7189003	49.51
IDBIGOLD	EQ	01-Jan-2021	4594.10	4624.95	4649.95	4585.05	4604.00	4592.65	4598.38	132	6.07	52	105	79.55
IDEA	EQ	01-Jan-2021	10.65	10.75	11.35	10.60	11.30	11.20	11.00	423793813	46611.81	223092	145821525	34.41
IDFC	EQ	01-Jan-2021	37.00	37.10	38.25	37.05	38.10	37.95	37.79	5158113	1949.14	15700	2910848	56.43
IDFCFIRSTB	EQ	01-Jan-2021	37.05	37.05	37.60	36.85	37.30	37.40	37.37	12858049	4805.52	35346	4693617	36.50
IDFCFIRSTB	N9	01-Jan-2021	5036.00	5036.00	5036.00	5036.00	5036.00	5036.00	5036.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	01-Jan-2021	10855.01	10950.00	10950.00	10950.00	10950.00	10950.00	10950.00	4	0.44	1	4	100.00
IDFCFIRSTB	NB	01-Jan-2021	5360.00	5360.00	5360.00	5360.00	5360.00	5360.00	5360.00	4	0.21	3	4	100.00
IDFCFIRSTB	NC	01-Jan-2021	10500.00	10505.00	10505.00	10500.01	10500.01	10500.87	10500.88	23	2.42	7	23	100.00
IDFNIFTYET	EQ	01-Jan-2021	145.92	150.00	150.97	139.50	145.96	145.96	145.73	502	0.73	56	296	58.96
IEX	EQ	01-Jan-2021	227.90	228.95	229.40	204.30	221.80	220.20	224.15	666654	1494.30	17456	280018	42.00
IFBAGRO	EQ	01-Jan-2021	478.40	481.00	486.00	478.00	481.80	479.65	481.61	13936	67.12	793	6894	49.47
IFBIND	EQ	01-Jan-2021	1168.50	1180.00	1219.95	1175.10	1195.00	1188.15	1202.09	70098	842.64	5247	27353	39.02
IFCI	EQ	01-Jan-2021	9.15	9.20	9.60	9.15	9.45	9.40	9.39	5683500	533.72	37818	2159449	38.00
IFCI	NF	01-Jan-2021	1009.87	1010.00	1015.00	1010.00	1015.00	1015.00	1010.59	285	2.88	9	285	100.00
IFCI	NH	01-Jan-2021	1028.50	1035.00	1035.00	1030.00	1030.00	1030.00	1030.18	280	2.88	8	270	96.43
IFCI	NL	01-Jan-2021	1080.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	300	3.28	3	300	100.00
IFGLEXPOR	EQ	01-Jan-2021	300.45	298.05	304.00	272.55	278.20	276.65	284.90	124953	355.99	4147	58646	46.93
IGARASHI	EQ	01-Jan-2021	338.40	340.10	342.90	336.00	337.00	338.00	339.62	29876	101.47	1132	14718	49.26
IGL	EQ	01-Jan-2021	502.35	503.00	509.50	501.00	505.50	507.15	506.19	1389032	7031.16	24782	256089	18.44
IGPL	EQ	01-Jan-2021	424.05	424.10	429.95	421.00	422.20	423.70	426.10	14962	63.75	416	10663	71.27
IIFCL	N4	01-Jan-2021	1486.88	1485.00	1485.00	1485.00	1485.00	1485.00	1485.00	30	0.45	1	30	100.00
IIFL	EQ	01-Jan-2021	113.75	113.85	118.10	113.65	117.35	117.20	116.71	832021	971.07	6640	336887	40.49
IIFL	N3	01-Jan-2021	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	80	0.96	3	80	100.00
IIFL	N5	01-Jan-2021	1109.00	1109.25	1109.25	1109.25	1109.25	1109.25	1109.25	70	0.78	5	70	100.00
IIFL	N6	01-Jan-2021	1025.25	1047.50	1047.50	1047.50	1047.50	1047.50	1047.50	6	0.06	1	6	100.00
IIFLSEC	EQ	01-Jan-2021	48.15	46.15	48.20	46.15	47.75	47.70	47.63	544419	259.29	1817	333853	61.32
IIFLWAM	EQ	01-Jan-2021	1011.85	1016.80	1035.00	1008.05	1015.00	1024.65	1023.11	9499	97.19	1377	5008	52.72
IITL	BE	01-Jan-2021	61.45	63.80	63.80	61.85	63.80	63.80	63.69	225	0.14	5	-	-
IL&FSENGG	BZ	01-Jan-2021	4.15	4.15	4.30	4.15	4.25	4.25	4.24	26121	1.11	38	-	-
IL&FSTRANS	BZ	01-Jan-2021	2.30	2.20	2.40	2.20	2.40	2.40	2.36	107576	2.54	87	-	-
IMAGICAA	BE	01-Jan-2021	6.00	6.20	6.20	5.90	6.10	6.10	6.06	160943	9.76	174	-	-
IMFA	EQ	01-Jan-2021	281.15	283.10	292.00	279.05	285.00	285.60	286.54	14569	41.75	665	8495	58.31
IMPAL	EQ	01-Jan-2021	577.35	574.75	596.00	574.00	575.10	578.25	580.72	4340	25.20	433	1655	38.13
INDBANK	EQ	01-Jan-2021	11.05	11.25	11.35	11.10	11.10	11.15	11.18	53144	5.94	205	33120	62.32
INDHOTEL	EQ	01-Jan-2021	120.10	120.10	126.80	120.10	124.00	123.95	124.86	3212665	4011.34	21222	736301	22.92
INDIACEM	EQ	01-Jan-2021	169.20	168.90	185.80	168.05	180.75	180.75	177.69	11470697	20382.49	73071	2163107	18.86
INDIAGLYCO	EQ	01-Jan-2021	309.05	309.40	328.80	308.70	323.15	322.65	321.43	596668	1917.89	12224	238614	39.99
INDIAMART	EQ	01-Jan-2021	6407.20	6411.00	7655.00	6382.25	7080.40	7038.30	6990.53	525320	36722.67	91119	99997	19.04
INDIANB	EQ	01-Jan-2021	85.70	86.25	89.80	86.00	88.25	88.35	88.13	3303238	2911.25	16978	625178	18.93
INDIANCARD	EQ	01-Jan-2021	131.05	131.20	133.75	118.00	131.90	128.55	126.71	5950	7.54	175	3501	58.84
INDIANHUME	EQ	01-Jan-2021	189.00	190.90	194.50	190.90	191.05	191.70	192.16	30047	57.74	867	16751	55.75
INDIGO	EQ	01-Jan-2021	1723.30	1719.00	1723.85	1692.95	1710.25	1713.50	1711.44	1000420	17121.60	25733	42926	4.29
INDIGRID	IV	01-Jan-2021	119.99	121.00	123.00	121.00	122.00	122.00	121.86	134379	163.75	62	112266	83.54
INDLMETER	BE	01-Jan-2021	19.00	19.90	19.90	19.05	19.85	19.45	19.55	6044	1.18	47	-	-
INDNIPPON	EQ	01-Jan-2021	347.70	354.80	354.85	348.15	352.55	351.05	351.37	5884	20.67	415	3540	60.16
INDOCO	EQ	01-Jan-2021	304.05	305.25	310.00	302.90	304.00	304.30	306.54	132129	405.03	4523	64021	48.45
INDORAMA	EQ	01-Jan-2021	42.05	44.05	44.15	42.65	44.15	44.15	44.01	271344	119.42	516	196406	72.38
INDOSOLAR	BZ	01-Jan-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	30314	0.53	25	-	-
INDOSTAR	EQ	01-Jan-2021	313.15	314.75	347.70	311.50	333.05	333.60	338.69	522495	1769.62	15825	60724	11.62
INDOTECH	EQ	01-Jan-2021	115.00	115.50	115.50	112.00	113.30	113.70	113.78	8084	9.20	239	4906	60.69
INDOTHAI	EQ	01-Jan-2021	27.00	27.55	28.35	26.50	28.00	27.85	28.07	8065	2.26	81	7229	89.63
INDOWIND	BE	01-Jan-2021	4.40	4.60	4.60	4.25	4.60	4.60	4.51	189193	8.53	247	-	-
INDRAMEDCO	EQ	01-Jan-2021	57.15	57.70	57.90	57.10	57.45	57.35	57.55	99219	57.10	977	65175	65.69
INDSWFTLAB	EQ	01-Jan-2021	62.25	61.05	65.35	61.05	65.35	65.35	64.64	168163	108.70	771	158638	94.34
INDTERRAIN	EQ	01-Jan-2021	35.45	35.70	38.80	34.80	37.95	37.80	37.66	1825280	687.48	6989	904863	49.57
INDUSINDBK	EQ	01-Jan-2021	894.95	895.00	904.00	893.05	901.15	900.15	899.82	4632855	41687.31	64207	681808	14.72
INDUSTOWER	EQ	01-Jan-2021	229.90	230.70	237.20	230.60	236.20	235.45	235.05	2760010	6487.49	19631	681018	24.67
INEOSSTYRO	EQ	01-Jan-2021	836.10	837.95	846.70	828.00	830.95	830.00	838.00	26948	225.82	1018	15533	57.64
INFIBEAM	EQ	01-Jan-2021	85.55	88.00	88.00	86.00	86.15	86.15	86.41	160148	138.39	1453	92530	57.78
INFOBEAN	EQ	01-Jan-2021	157.10	160.50	160.50	150.30	153.00	152.05	153.30	31238	47.89	701	20760	66.46
INFOMEDIA	BE	01-Jan-2021	4.10	4.00	4.10	4.00	4.10	4.10	4.09	1300	0.05	5	-	-
INFRABEES	EQ	01-Jan-2021	379.94	388.78	388.78	377.60	382.70	382.70	380.46	326	1.24	69	242	74.23
INFY	EQ	01-Jan-2021	1255.80	1257.90	1265.50	1255.80	1259.50	1260.45	1261.66	4253550	53665.30	97445	1089987	25.63
INGERRAND	EQ	01-Jan-2021	651.75	660.00	660.00	645.30	650.00	651.55	651.90	16439	107.17	1179	9353	56.90
INNOVANA	SM	01-Jan-2021	75.10	72.00	78.50	72.00	78.50	78.50	75.25	2000	1.51	2	1000	50.00
INNOVATIVE	SM	01-Jan-2021	9.05	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	2	6000	100.00
INOXLEISUR	EQ	01-Jan-2021	282.30	282.95	292.00	282.35	286.30	286.85	288.15	2185469	6297.51	25258	417332	19.10
INOXWIND	EQ	01-Jan-2021	61.45	62.90	64.50	61.85	64.25	64.25	64.27	318494	204.70	1935	206017	64.68
INSECTICID	EQ	01-Jan-2021	468.85	471.20	471.20	465.00	466.50	465.80	467.08	9262	43.26	563	5825	62.89
INSPIRISYS	EQ	01-Jan-2021	35.20	36.70	36.70	34.15	35.80	35.15	35.36	17786	6.29	140	13131	73.83
INTEGRA	BE	01-Jan-2021	1.40	1.40	1.45	1.40	1.45	1.45	1.40	1810	0.03	8	-	-
INTELLECT	EQ	01-Jan-2021	315.05	316.00	317.40	308.40	309.00	309.40	311.54	123444	384.58	3912	76744	62.17
INTENTECH	EQ	01-Jan-2021	45.45	45.45	47.00	44.95	45.60	45.60	45.70	57361	26.22	613	31634	55.15
INVENTURE	EQ	01-Jan-2021	16.95	16.95	17.20	16.50	16.80	16.80	16.86	6752	1.14	69	4409	65.30
IOB	EQ	01-Jan-2021	10.70	10.75	10.85	10.65	10.85	10.80	10.77	2686950	289.28	4031	1294268	48.17
IOC	EQ	01-Jan-2021	90.95	91.30	91.75	91.10	91.65	91.50	91.42	7144142	6531.30	24893	1903745	26.65
IOLCP	EQ	01-Jan-2021	740.60	746.55	764.90	746.30	751.00	751.75	755.31	297102	2244.04	9599	82313	27.71
IPCALAB	EQ	01-Jan-2021	2188.80	2196.00	2199.00	2172.10	2179.85	2180.05	2188.52	97219	2127.66	8956	40205	41.36
IRB	EQ	01-Jan-2021	118.55	118.20	122.50	116.40	118.30	118.55	119.87	2055461	2463.85	16899	567913	27.63
IRBINVIT	IV	01-Jan-2021	41.14	41.75	42.21	41.34	42.00	42.02	41.92	300000	125.77	82	285000	95.00
IRCON	EQ	01-Jan-2021	87.50	87.50	89.30	87.15	87.55	87.45	87.81	699530	614.23	15800	285709	40.84
IRCTC	EQ	01-Jan-2021	1437.80	1447.00	1459.00	1440.10	1448.05	1445.00	1448.79	1164188	16866.68	38451	328081	28.18
IREDA	N2	01-Jan-2021	1338.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1	0.01	1	1	100.00
IREDA	N5	01-Jan-2021	1369.90	1374.17	1374.17	1338.00	1350.00	1350.00	1351.76	154	2.08	6	101	65.58
IREDA	N7	01-Jan-2021	1311.00	1299.00	1304.00	1299.00	1304.00	1301.50	1301.50	10	0.13	2	10	100.00
IRFC	N1	01-Jan-2021	1061.44	1061.75	1066.99	1061.75	1066.99	1066.99	1065.44	213	2.27	6	213	100.00
IRFC	N2	01-Jan-2021	1230.00	1230.00	1242.29	1230.00	1231.00	1232.95	1232.95	9	0.11	3	7	77.78
IRFC	NC	01-Jan-2021	1395.00	1594.99	1594.99	1417.40	1417.40	1417.40	1506.20	2	0.03	2	2	100.00
IRFC	NE	01-Jan-2021	1360.00	1378.00	1378.00	1365.00	1365.00	1365.00	1371.00	28	0.38	4	28	100.00
IRFC	NJ	01-Jan-2021	1237.99	1239.99	1240.00	1234.06	1234.06	1234.07	1234.09	700	8.64	4	699	99.86
IRFC	NK	01-Jan-2021	1322.07	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	807	10.81	3	807	100.00
IRFC	NO	01-Jan-2021	1264.80	1262.00	1262.00	1251.05	1251.55	1251.55	1256.06	62	0.78	5	62	100.00
ISEC	EQ	01-Jan-2021	462.70	463.80	469.60	462.00	465.45	465.60	466.39	288514	1345.59	10254	160737	55.71
ISFT	EQ	01-Jan-2021	69.80	68.55	73.20	67.65	71.80	72.40	71.23	19688	14.02	280	15529	78.88
ISMTLTD	EQ	01-Jan-2021	11.55	11.80	12.00	11.40	11.60	11.65	11.75	86925	10.21	387	68365	78.65
ITC	EQ	01-Jan-2021	209.00	209.90	214.20	209.30	213.90	213.85	212.11	19527333	41418.65	97216	6064448	31.06
ITDC	EQ	01-Jan-2021	325.95	326.40	332.55	325.50	326.50	326.65	328.49	84124	276.34	3269	17795	21.15
ITDCEM	EQ	01-Jan-2021	66.60	66.85	69.25	65.00	66.60	66.85	67.31	1132606	762.34	8498	435682	38.47
ITI	EQ	01-Jan-2021	126.55	127.20	128.80	126.80	127.20	127.20	127.52	279898	356.94	3791	73435	26.24
IVC	BE	01-Jan-2021	4.80	4.95	5.00	4.90	5.00	5.00	4.96	144370	7.16	110	-	-
IVP	BE	01-Jan-2021	78.00	78.00	81.70	78.00	79.05	79.05	79.16	1093	0.87	13	-	-
IVZINGOLD	EQ	01-Jan-2021	4543.70	4598.00	4599.00	4540.00	4594.50	4597.60	4575.26	69	3.16	18	64	92.75
IVZINNIFTY	EQ	01-Jan-2021	1496.56	1490.00	1599.99	1478.70	1508.35	1508.35	1535.82	34	0.52	21	13	38.24
IZMO	EQ	01-Jan-2021	47.05	48.85	48.85	46.85	47.50	47.45	47.36	20266	9.60	325	14341	70.76
J&KBANK	EQ	01-Jan-2021	23.15	23.25	24.80	22.85	24.75	24.35	24.03	5296564	1272.75	10229	2871328	54.21
JAGRAN	EQ	01-Jan-2021	42.65	42.85	43.35	42.50	43.25	43.15	43.07	202041	87.03	1111	102369	50.67
JAGSNPHARM	EQ	01-Jan-2021	71.55	72.00	84.80	71.00	80.60	80.55	79.27	1397762	1107.95	11091	483494	34.59
JAIBALAJI	EQ	01-Jan-2021	19.85	20.50	20.50	19.70	20.40	20.20	20.11	36736	7.39	130	30892	84.09
JAICORPLTD	EQ	01-Jan-2021	94.80	94.95	96.30	94.30	94.60	94.80	95.11	865130	822.83	5755	195057	22.55
JAIHINDPRO	BZ	01-Jan-2021	1.55	1.55	1.55	1.55	1.55	1.55	1.55	200	0.00	1	-	-
JAINSTUDIO	BZ	01-Jan-2021	2.00	2.05	2.10	2.05	2.10	2.10	2.06	45	0.00	4	-	-
JAKHARIA	SM	01-Jan-2021	140.65	140.00	140.00	140.00	140.00	140.00	140.00	2400	3.36	2	2400	100.00
JALAN	SM	01-Jan-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	6000	0.17	2	6000	100.00
JAMNAAUTO	EQ	01-Jan-2021	61.50	61.95	62.25	60.05	60.35	60.60	60.88	1117774	680.54	7581	556727	49.81
JASH	EQ	01-Jan-2021	220.50	221.65	226.00	220.00	220.15	220.35	222.83	3863	8.61	90	2819	72.97
JAYAGROGN	EQ	01-Jan-2021	118.55	120.10	120.45	116.05	119.00	118.30	118.93	29338	34.89	601	20472	69.78
JAYBARMARU	EQ	01-Jan-2021	248.90	250.00	255.75	247.90	250.35	249.90	251.92	38692	97.47	1026	17251	44.59
JAYNECOIND	BE	01-Jan-2021	5.80	6.00	6.00	5.55	5.55	5.55	5.64	134748	7.60	162	-	-
JAYSREETEA	EQ	01-Jan-2021	70.55	71.80	71.95	70.50	71.00	70.75	71.08	109495	77.83	1202	48371	44.18
JBCHEPHARM	EQ	01-Jan-2021	1017.10	1019.15	1035.00	1015.00	1034.50	1034.30	1031.74	93185	961.43	7148	62178	66.73
JBFIND	BE	01-Jan-2021	15.10	15.85	15.85	14.55	15.80	15.80	15.74	618391	97.34	512	-	-
JBMA	EQ	01-Jan-2021	278.05	279.45	280.75	271.90	278.00	278.95	277.70	18789	52.18	725	8439	44.91
JCHAC	EQ	01-Jan-2021	2661.20	2690.00	2790.00	2666.00	2780.00	2744.40	2730.80	79743	2177.62	4638	57002	71.48
JETAIRWAYS	BZ	01-Jan-2021	120.95	126.95	126.95	126.95	126.95	126.95	126.95	40598	51.54	336	-	-
JETFREIGHT	SM	01-Jan-2021	13.95	13.95	13.95	13.95	13.95	13.95	13.95	4000	0.56	1	4000	100.00
JETKNIT	SM	01-Jan-2021	26.45	25.15	25.15	25.15	25.15	25.15	25.15	6000	1.51	4	6000	100.00
JHS	EQ	01-Jan-2021	24.05	24.65	24.70	23.45	24.10	24.00	24.02	44501	10.69	364	29323	65.89
JINDALPHOT	BE	01-Jan-2021	25.45	25.45	26.30	25.15	26.10	25.80	25.98	10635	2.76	67	-	-
JINDALPOLY	EQ	01-Jan-2021	455.85	456.65	464.50	455.05	456.50	458.05	458.91	14651	67.24	700	8142	55.57
JINDALSAW	EQ	01-Jan-2021	75.85	76.10	77.30	75.75	76.60	76.45	76.60	748672	573.46	4330	290895	38.85
JINDALSTEL	EQ	01-Jan-2021	266.45	268.30	272.85	268.10	270.50	270.15	270.56	8047337	21772.62	50965	811369	10.08
JINDRILL	EQ	01-Jan-2021	86.40	87.40	88.40	86.05	88.30	87.35	87.41	15393	13.45	411	10080	65.48
JINDWORLD	EQ	01-Jan-2021	55.25	55.90	56.85	54.50	55.25	54.95	55.73	181939	101.39	2508	24034	13.21
JISLDVREQS	EQ	01-Jan-2021	12.30	12.25	12.60	12.10	12.40	12.30	12.26	33731	4.14	185	16712	49.54
JISLJALEQS	EQ	01-Jan-2021	19.05	19.25	19.60	18.80	19.00	19.00	19.20	2063282	396.18	2650	1294007	62.72
JITFINFRA	BE	01-Jan-2021	12.20	12.75	12.80	12.05	12.80	12.80	12.74	29957	3.82	184	-	-
JIYAECO	BE	01-Jan-2021	7.00	7.00	7.10	6.95	7.05	7.05	7.03	91852	6.46	173	-	-
JKCEMENT	EQ	01-Jan-2021	1916.80	1922.00	1928.75	1906.05	1924.75	1923.25	1918.43	58378	1119.94	3364	35572	60.93
JKIL	EQ	01-Jan-2021	133.10	133.80	137.50	132.95	133.65	133.85	135.03	108481	146.48	1662	54348	50.10
JKLAKSHMI	EQ	01-Jan-2021	339.90	341.65	344.80	340.55	342.65	342.45	343.05	199057	682.86	4558	130024	65.32
JKPAPER	EQ	01-Jan-2021	106.35	106.35	114.95	106.35	113.70	113.85	111.67	4211323	4702.97	34468	1540670	36.58
JKTYRE	EQ	01-Jan-2021	75.00	75.85	76.30	75.20	76.20	76.00	75.90	1172110	889.68	6845	444478	37.92
JMA	EQ	01-Jan-2021	32.30	32.15	32.50	32.05	32.15	32.15	32.22	11501	3.71	73	10209	88.77
JMCPROJECT	EQ	01-Jan-2021	68.30	68.80	68.80	67.20	67.90	67.75	67.90	108142	73.43	1080	68667	63.50
JMFINANCIL	EQ	01-Jan-2021	84.45	85.00	87.45	84.10	86.10	86.30	86.14	1405431	1210.58	8139	495385	35.25
JMTAUTOLTD	EQ	01-Jan-2021	2.60	2.60	2.85	2.55	2.85	2.85	2.73	3322072	90.78	1466	1811725	54.54
JOCIL	EQ	01-Jan-2021	181.60	181.55	182.80	176.10	179.00	180.10	180.20	4423	7.97	111	3204	72.44
JPASSOCIAT	EQ	01-Jan-2021	7.40	7.75	7.75	7.55	7.75	7.75	7.72	21431032	1655.34	5454	6774557	31.61
JPINFRATEC	BE	01-Jan-2021	2.05	2.05	2.10	2.00	2.10	2.05	2.06	1483463	30.55	860	-	-
JPOLYINVST	BE	01-Jan-2021	21.10	22.15	22.15	20.75	22.15	22.15	22.04	3889	0.86	26	-	-
JPPOWER	EQ	01-Jan-2021	3.20	3.25	3.35	3.20	3.35	3.30	3.31	21597167	715.19	5047	9049307	41.90
JSL	EQ	01-Jan-2021	75.70	76.10	77.25	75.20	76.45	76.25	76.37	1026380	783.88	5480	462386	45.05
JSLHISAR	EQ	01-Jan-2021	141.55	142.00	144.00	139.35	140.00	140.50	141.62	486023	688.28	6581	191320	39.36
JSWENERGY	EQ	01-Jan-2021	67.80	67.80	68.50	66.00	66.80	66.80	67.28	1642085	1104.85	5515	897195	54.64
JSWHL	EQ	01-Jan-2021	3851.65	3878.05	3892.45	3836.30	3840.00	3843.05	3862.18	472	18.23	154	218	46.19
JSWISPL	EQ	01-Jan-2021	29.20	29.55	29.70	28.75	29.10	29.05	29.18	390589	113.96	818	292339	74.85
JSWSTEEL	EQ	01-Jan-2021	387.20	387.25	391.50	384.60	388.50	389.70	388.46	4461761	17332.05	37517	361794	8.11
JTEKTINDIA	EQ	01-Jan-2021	87.90	88.30	91.00	88.00	89.70	90.25	89.92	298758	268.64	2770	144690	48.43
JUBILANT	EQ	01-Jan-2021	844.90	848.00	864.00	838.85	849.60	851.80	850.34	196961	1674.84	8449	65372	33.19
JUBLFOOD	EQ	01-Jan-2021	2791.15	2803.00	2834.15	2787.25	2792.00	2792.80	2803.33	1003254	28124.50	52537	124283	12.39
JUBLINDS	EQ	01-Jan-2021	233.05	233.00	237.95	233.00	235.50	235.45	235.05	10659	25.05	343	7358	69.03
JUMPNET	EQ	01-Jan-2021	15.35	15.60	15.60	15.05	15.05	15.05	15.23	1456966	221.86	521	787643	54.06
JUNIORBEES	EQ	01-Jan-2021	340.27	345.00	345.00	339.00	343.00	342.19	340.70	101472	345.71	6772	66694	65.73
JUSTDIAL	EQ	01-Jan-2021	633.00	635.40	663.00	632.00	645.50	648.55	649.06	1937106	12573.06	47526	304009	15.69
JYOTHYLAB	EQ	01-Jan-2021	146.35	147.20	149.90	146.35	146.90	147.05	147.71	337752	498.91	4571	148420	43.94
JYOTISTRUC	BZ	01-Jan-2021	6.30	6.60	6.60	6.60	6.60	6.60	6.60	40787	2.69	40	-	-
KABRAEXTRU	EQ	01-Jan-2021	97.50	97.55	99.00	95.05	95.90	96.25	97.27	31970	31.10	945	21972	68.73
KAJARIACER	EQ	01-Jan-2021	703.60	706.00	712.00	695.05	707.00	709.35	708.68	327433	2320.46	7558	167354	51.11
KAKATCEM	EQ	01-Jan-2021	192.75	192.75	196.60	191.65	193.00	193.55	194.03	19263	37.38	725	9007	46.76
KALPATPOWR	EQ	01-Jan-2021	320.70	322.90	324.00	315.10	318.00	318.10	319.38	186521	595.70	4009	92369	49.52
KALYANIFRG	BE	01-Jan-2021	160.00	160.00	166.95	155.60	164.30	164.30	160.79	482	0.78	27	-	-
KAMATHOTEL	EQ	01-Jan-2021	38.05	38.00	40.45	37.95	38.90	38.90	39.44	372361	146.86	2120	135910	36.50
KAMDHENU	EQ	01-Jan-2021	113.95	115.20	125.25	115.20	122.10	122.95	122.30	488773	597.78	5300	196071	40.11
KANANIIND	EQ	01-Jan-2021	3.85	4.00	4.00	3.75	3.90	3.90	3.94	5531	0.22	28	5338	96.51
KANORICHEM	EQ	01-Jan-2021	49.40	50.00	50.25	49.00	49.20	49.45	49.78	94089	46.83	1069	49844	52.98
KANPRPLA	EQ	01-Jan-2021	125.85	129.70	129.70	124.20	126.95	126.00	126.78	13544	17.17	328	6750	49.84
KANSAINER	EQ	01-Jan-2021	607.75	609.60	662.70	607.75	636.95	634.35	642.42	1594532	10243.60	37411	315736	19.80
KAPSTON	BE	01-Jan-2021	103.00	103.00	103.00	102.00	102.00	102.00	102.66	32	0.03	5	-	-
KARDA	EQ	01-Jan-2021	123.70	123.70	126.70	120.00	123.00	122.50	122.25	14608	17.86	369	6253	42.81
KARMAENG	EQ	01-Jan-2021	12.60	12.95	13.15	12.45	12.45	12.50	12.82	5996	0.77	57	3257	54.32
KARURVYSYA	EQ	01-Jan-2021	45.75	45.45	46.40	45.45	45.90	45.95	45.96	1118716	514.17	4327	485845	43.43
KAUSHALYA	BE	01-Jan-2021	1.65	1.65	1.65	1.65	1.65	1.65	1.65	1591	0.03	8	-	-
KAYA	EQ	01-Jan-2021	275.00	275.00	280.05	269.50	275.55	275.90	272.99	26954	73.58	1542	15656	58.08
KCP	EQ	01-Jan-2021	72.70	72.85	73.80	72.20	72.55	72.60	72.85	170437	124.16	1324	93220	54.69
KCPSUGIND	EQ	01-Jan-2021	16.35	16.45	16.55	16.10	16.15	16.25	16.36	99244	16.24	317	61456	61.92
KDDL	EQ	01-Jan-2021	231.75	230.25	239.95	225.00	225.00	225.80	229.16	4592	10.52	121	3886	84.63
KEC	EQ	01-Jan-2021	363.95	363.80	373.55	362.95	373.00	371.95	369.99	191934	710.14	4959	66114	34.45
KECL	EQ	01-Jan-2021	15.80	15.95	16.55	15.30	16.45	16.25	16.19	386519	62.60	1250	225868	58.44
KEERTI	EQ	01-Jan-2021	25.00	25.00	25.55	25.00	25.55	25.55	25.16	1190	0.30	13	1140	95.80
KEI	EQ	01-Jan-2021	476.75	482.80	482.95	472.00	476.55	477.10	477.18	110362	526.62	5750	63660	57.68
KELLTONTEC	EQ	01-Jan-2021	74.15	74.20	75.20	71.45	73.80	73.75	73.68	924696	681.33	5534	434863	47.03
KENNAMET	EQ	01-Jan-2021	847.35	858.90	862.95	839.00	855.00	850.40	849.93	5197	44.17	536	3745	72.06
KERNEX	BE	01-Jan-2021	29.10	29.10	30.55	29.10	30.50	30.50	30.08	18600	5.59	91	-	-
KESORAMIND	EQ	01-Jan-2021	63.65	64.00	64.95	62.85	63.00	63.30	63.90	575971	368.07	3616	251049	43.59
KEYFINSERV	EQ	01-Jan-2021	83.90	80.65	87.00	80.65	86.45	84.30	84.86	6652	5.64	194	4055	60.96
KGL	BZ	01-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.35	0.34	2840326	9.65	148	-	-
KHADIM	EQ	01-Jan-2021	125.85	124.80	125.50	122.55	123.45	123.05	123.92	115911	143.64	2488	62433	53.86
KHAICHEM	EQ	01-Jan-2021	27.30	27.60	28.80	27.30	28.60	28.65	28.11	375712	105.60	2142	190547	50.72
KHANDSE	BE	01-Jan-2021	19.05	18.10	18.25	18.10	18.10	18.10	18.10	19006	3.44	64	-	-
KICL	EQ	01-Jan-2021	1429.85	1419.95	1460.00	1419.95	1449.95	1447.25	1446.93	1011	14.63	191	690	68.25
KILITCH	BE	01-Jan-2021	96.35	96.00	101.15	96.00	101.15	101.15	100.36	12218	12.26	119	-	-
KINGFA	EQ	01-Jan-2021	567.85	577.55	594.95	565.05	581.10	589.25	587.21	8142	47.81	567	5389	66.19
KIOCL	EQ	01-Jan-2021	138.50	137.00	144.85	137.00	139.00	139.15	140.96	81814	115.33	3996	36333	44.41
KIRIINDUS	EQ	01-Jan-2021	537.60	539.90	549.70	532.05	535.25	535.70	538.96	173564	935.45	4258	71900	41.43
KIRLFER	EQ	01-Jan-2021	140.05	142.95	157.45	139.35	150.95	148.25	150.58	451652	680.08	7971	245620	54.38
KIRLOSBROS	EQ	01-Jan-2021	129.00	130.00	130.40	126.45	127.20	126.95	127.68	110199	140.70	1501	76460	69.38
KIRLOSENG	EQ	01-Jan-2021	126.95	127.80	129.00	126.00	127.50	126.80	127.22	96677	122.99	1385	58068	60.06
KIRLOSIND	EQ	01-Jan-2021	808.05	790.05	824.95	788.05	803.50	802.95	803.55	1350	10.85	292	412	30.52
KITEX	EQ	01-Jan-2021	110.30	111.00	113.50	110.40	111.25	111.70	111.91	208710	233.57	2360	106988	51.26
KKCL	EQ	01-Jan-2021	835.80	845.00	845.00	821.05	845.00	842.90	835.85	753	6.29	138	587	77.95
KMSUGAR	EQ	01-Jan-2021	11.95	12.20	12.20	11.85	11.95	11.90	12.00	128369	15.40	314	98759	76.93
KNRCON	EQ	01-Jan-2021	324.40	324.90	332.30	324.10	327.50	328.00	328.39	156776	514.84	4093	57260	36.52
KOKUYOCMLN	EQ	01-Jan-2021	65.90	66.80	66.80	65.65	66.00	65.95	66.14	81973	54.22	899	49175	59.99
KOLTEPATIL	EQ	01-Jan-2021	244.00	244.95	246.90	241.80	245.45	244.45	244.04	60134	146.75	1888	29711	49.41
KOPRAN	EQ	01-Jan-2021	138.50	138.50	141.30	138.00	138.65	138.85	139.72	158656	221.67	2240	103821	65.44
KOTAKBANK	EQ	01-Jan-2021	1995.60	1996.90	2007.95	1990.70	1993.20	1994.05	1998.31	1106099	22103.30	34245	286907	25.94
KOTAKBKETF	EQ	01-Jan-2021	314.47	315.08	316.20	314.36	314.77	314.82	315.21	11286	35.57	394	6867	60.85
KOTAKGOLD	EQ	01-Jan-2021	439.00	439.90	441.00	439.40	439.75	440.40	440.33	14470	63.72	629	11197	77.38
KOTAKNIFTY	EQ	01-Jan-2021	145.65	146.58	146.60	145.65	146.16	146.20	146.13	24868	36.34	479	14193	57.07
KOTAKNV20	EQ	01-Jan-2021	72.51	70.63	73.94	70.63	73.80	73.79	73.62	4886	3.60	97	4333	88.68
KOTAKPSUBK	EQ	01-Jan-2021	173.65	173.95	179.00	172.12	178.00	177.62	177.38	57591	102.16	714	25068	43.53
KOTARISUG	EQ	01-Jan-2021	19.35	19.35	20.00	19.00	19.05	19.10	19.42	57291	11.13	212	40729	71.09
KOTHARIPET	EQ	01-Jan-2021	23.30	25.00	25.25	23.00	23.45	23.55	24.28	775805	188.38	2701	449134	57.89
KOTHARIPRO	EQ	01-Jan-2021	73.50	73.05	76.75	73.00	73.75	73.90	74.54	5500	4.10	252	3035	55.18
KPITTECH	EQ	01-Jan-2021	142.00	141.10	148.65	141.10	144.15	143.90	144.96	2734406	3963.69	27504	934533	34.18
KPRMILL	EQ	01-Jan-2021	874.95	876.05	882.00	870.00	871.00	873.00	876.91	16654	146.04	1149	8138	48.87
KRBL	EQ	01-Jan-2021	244.80	245.75	251.95	245.75	249.70	250.25	248.68	302272	751.69	4713	154471	51.10
KREBSBIO	EQ	01-Jan-2021	139.05	136.10	142.45	136.10	137.75	138.70	140.46	41360	58.10	679	28619	69.19
KRIDHANINF	BE	01-Jan-2021	4.20	4.20	4.30	4.00	4.25	4.25	4.23	104406	4.42	159	-	-
KRISHANA	BE	01-Jan-2021	74.95	77.90	77.90	73.00	77.00	77.00	76.69	622	0.48	12	-	-
KSB	EQ	01-Jan-2021	644.40	647.65	650.05	633.15	636.60	639.75	640.60	22452	143.83	1789	8996	40.07
KSCL	EQ	01-Jan-2021	520.00	520.40	526.50	520.40	521.10	521.90	523.67	151164	791.61	3743	75904	50.21
KSK	BZ	01-Jan-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.74	540380	3.98	140	-	-
KSL	EQ	01-Jan-2021	280.35	280.50	285.00	277.75	283.65	283.95	281.80	133346	375.76	3403	64297	48.22
KSOLVES	SM	01-Jan-2021	455.00	477.00	477.00	477.00	477.00	477.00	477.00	600	2.86	1	600	100.00
KTKBANK	EQ	01-Jan-2021	57.75	58.00	59.30	57.75	58.35	58.35	58.53	2278422	1333.45	6662	732008	32.13
KUANTUM	EQ	01-Jan-2021	55.75	56.00	56.80	53.15	54.50	54.25	54.78	19361	10.61	486	12372	63.90
KWALITY	EQ	01-Jan-2021	3.10	3.15	3.15	3.05	3.15	3.15	3.11	406110	12.65	386	326620	80.43
L&TFH	EQ	01-Jan-2021	93.70	93.70	97.60	93.50	97.15	97.00	95.86	14288877	13697.59	40727	4444267	31.10
L&TFINANCE	N8	01-Jan-2021	1090.00	1095.00	1095.00	1092.00	1092.00	1092.00	1093.50	20	0.22	4	20	100.00
L&TFINANCE	NG	01-Jan-2021	1293.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	20	0.25	2	20	100.00
L&TFINANCE	NY	01-Jan-2021	1031.90	1031.00	1031.00	1030.01	1030.01	1030.01	1030.46	22	0.23	2	22	100.00
L&TFINANCE	Y7	01-Jan-2021	1077.01	1077.00	1094.90	1077.00	1085.00	1085.00	1080.47	32	0.35	5	22	68.75
L&TFINANCE	Y9	01-Jan-2021	1075.00	1170.25	1170.25	1074.00	1084.99	1082.02	1081.02	324	3.50	12	217	66.98
L&TINFRA	N5	01-Jan-2021	1074.95	1068.00	1073.90	1068.00	1068.00	1068.02	1068.28	197	2.10	7	191	96.95
L&TINFRA	N6	01-Jan-2021	2179.50	2178.00	2184.00	2178.00	2180.55	2180.55	2180.47	186	4.06	16	186	100.00
LAGNAM	SM	01-Jan-2021	11.05	11.60	11.60	11.60	11.60	11.60	11.60	9000	1.04	2	9000	100.00
LAKPRE	BZ	01-Jan-2021	5.25	5.25	5.25	5.00	5.25	5.25	5.24	3801	0.20	11	-	-
LALPATHLAB	EQ	01-Jan-2021	2305.25	2319.20	2425.00	2310.00	2398.90	2407.20	2398.87	548528	13158.50	35329	140233	25.57
LAMBODHARA	EQ	01-Jan-2021	47.90	49.40	50.50	48.05	48.80	48.30	49.13	27635	13.58	407	19852	71.84
LAOPALA	EQ	01-Jan-2021	238.30	239.30	241.80	233.55	235.00	234.85	236.19	89368	211.08	1960	57020	63.80
LASA	EQ	01-Jan-2021	84.60	85.75	85.80	84.10	85.00	84.45	84.69	57528	48.72	729	32890	57.17
LAURUSLABS	EQ	01-Jan-2021	353.15	354.80	355.40	351.75	353.30	353.40	353.66	1044451	3693.78	15946	491714	47.08
LAXMIMACH	EQ	01-Jan-2021	4603.05	4626.10	4720.00	4590.05	4685.00	4694.45	4653.78	3821	177.82	1169	2136	55.90
LEMONTREE	EQ	01-Jan-2021	40.25	40.45	42.70	40.15	41.75	41.75	41.57	3096391	1287.16	9681	1093467	35.31
LEXUS	SM	01-Jan-2021	18.55	17.65	17.65	17.65	17.65	17.65	17.65	19000	3.35	10	19000	100.00
LFIC	EQ	01-Jan-2021	70.10	67.10	72.95	67.10	71.60	71.60	71.21	1361	0.97	32	1098	80.68
LGBBROSLTD	EQ	01-Jan-2021	304.55	305.95	317.00	305.95	311.00	312.05	313.30	922191	2889.21	15078	235732	25.56
LGBFORGE	BE	01-Jan-2021	3.55	3.50	3.70	3.50	3.55	3.60	3.67	46347	1.70	126	-	-
LIBAS	EQ	01-Jan-2021	34.90	35.85	35.90	34.25	34.50	34.55	34.88	63678	22.21	372	41032	64.44
LIBERTSHOE	EQ	01-Jan-2021	152.65	151.50	151.50	148.40	149.00	149.20	150.05	116466	174.76	2080	54380	46.69
LICHSGFIN	EQ	01-Jan-2021	361.25	363.00	379.00	362.60	377.35	377.60	374.23	8615352	32241.52	72893	1707943	19.82
LICNETFGSC	EQ	01-Jan-2021	22.05	22.27	22.27	21.93	22.10	22.07	22.07	12686	2.80	83	12537	98.83
LICNETFN50	EQ	01-Jan-2021	141.42	142.01	143.90	141.00	141.81	141.76	142.02	463	0.66	78	322	69.55
LICNETFSEN	EQ	01-Jan-2021	488.02	496.42	496.42	482.51	492.70	490.04	489.61	420	2.06	82	243	57.86
LICNFNHGP	EQ	01-Jan-2021	140.84	139.00	141.88	137.60	141.24	141.19	140.96	577	0.81	33	531	92.03
LIKHITHA	EQ	01-Jan-2021	165.10	167.00	195.00	164.35	189.00	191.70	185.10	1168461	2162.79	17407	323388	27.68
LINCOLN	EQ	01-Jan-2021	243.10	243.90	246.45	238.90	243.00	243.25	242.63	100970	244.98	2208	47924	47.46
LINCPEN	EQ	01-Jan-2021	179.60	182.95	183.00	178.40	179.50	179.90	179.78	1062	1.91	61	770	72.50
LINDEINDIA	EQ	01-Jan-2021	972.50	969.00	985.00	966.30	983.00	980.05	973.45	38056	370.46	3496	20042	52.66
LIQUIDBEES	EQ	01-Jan-2021	1000.00	1002.30	1002.30	999.99	999.99	1000.00	1000.00	681733	6817.34	6158	453445	66.51
LIQUIDETF	EQ	01-Jan-2021	999.99	999.00	1000.04	999.00	1000.01	1000.00	999.99	13119	131.19	79	10857	82.76
LOKESHMACH	EQ	01-Jan-2021	34.05	34.05	36.70	33.75	35.40	35.40	35.65	69359	24.72	507	31343	45.19
LOTUSEYE	EQ	01-Jan-2021	33.15	34.00	36.50	33.00	34.05	34.40	34.53	48164	16.63	429	31869	66.17
LOVABLE	BE	01-Jan-2021	96.55	96.00	97.95	95.00	96.85	96.15	96.27	17727	17.07	268	-	-
LPDC	EQ	01-Jan-2021	1.65	1.70	1.70	1.65	1.65	1.65	1.70	18375	0.31	25	18372	99.98
LSIL	BE	01-Jan-2021	1.00	0.95	1.00	0.95	1.00	1.00	0.97	1223364	11.91	594	-	-
LT	EQ	01-Jan-2021	1287.60	1283.00	1299.95	1283.00	1296.65	1297.00	1294.82	2058419	26652.87	60674	512462	24.90
LTI	EQ	01-Jan-2021	3659.50	3653.00	3749.30	3625.05	3694.00	3699.30	3710.51	285207	10582.62	35444	73031	25.61
LTMFEOF2R	MF	01-Jan-2021	12.00	12.00	12.00	11.80	11.80	11.80	11.92	20000	2.38	3	20000	100.00
LTTS	EQ	01-Jan-2021	2339.60	2340.60	2425.00	2340.60	2422.00	2409.50	2396.41	132789	3182.16	9895	61961	46.66
LUMAXIND	EQ	01-Jan-2021	1367.75	1368.05	1399.00	1363.10	1385.00	1380.45	1379.37	2780	38.35	532	1090	39.21
LUMAXTECH	EQ	01-Jan-2021	125.40	125.50	126.45	123.30	124.20	123.90	124.32	27046	33.62	586	15737	58.19
LUPIN	EQ	01-Jan-2021	976.85	977.95	1009.95	975.10	1002.15	1000.90	999.14	4697860	46938.20	75273	869250	18.50
LUXIND	EQ	01-Jan-2021	1652.10	1660.25	1677.00	1640.00	1640.00	1665.50	1667.99	41403	690.60	2228	5753	13.90
LYKALABS	EQ	01-Jan-2021	31.00	32.55	32.55	32.55	32.55	32.55	32.55	9985	3.25	63	9985	100.00
LYPSAGEMS	BE	01-Jan-2021	4.40	4.40	4.60	4.40	4.60	4.60	4.59	7653	0.35	41	-	-
M&M	EQ	01-Jan-2021	720.60	725.00	744.75	723.00	731.80	732.45	737.58	9543128	70388.51	141701	1418987	14.87
M&MFIN	EQ	01-Jan-2021	174.90	176.00	179.45	174.70	179.15	178.70	178.28	6257776	11156.20	34042	1882898	30.09
M100	EQ	01-Jan-2021	21.90	22.25	22.25	21.88	21.98	21.95	21.96	33260	7.30	435	22112	66.48
M17RD	MF	01-Jan-2021	6.21	6.21	6.83	6.21	6.83	6.83	6.76	34500	2.33	4	34500	100.00
M50	EQ	01-Jan-2021	136.42	148.70	148.70	136.49	137.34	136.58	136.95	2055	2.81	44	1240	60.34
MAANALU	EQ	01-Jan-2021	114.40	119.00	123.60	114.05	117.00	118.65	117.80	155017	182.61	3750	61444	39.64
MACPOWER	EQ	01-Jan-2021	111.85	110.00	116.00	110.00	114.70	114.10	113.53	22249	25.26	96	13302	59.79
MADHAV	EQ	01-Jan-2021	42.65	44.50	48.45	42.15	43.60	43.80	45.30	110060	49.86	1189	39784	36.15
MADHUCON	BE	01-Jan-2021	5.95	6.10	6.15	5.70	6.00	6.00	5.94	37245	2.21	74	-	-
MADRASFERT	EQ	01-Jan-2021	20.70	20.75	20.90	20.50	20.65	20.70	20.72	187808	38.91	503	94764	50.46
MAESGETF	EQ	01-Jan-2021	24.05	24.77	24.77	24.03	24.14	24.12	24.12	5746	1.39	47	3170	55.17
MAGADSUGAR	EQ	01-Jan-2021	116.50	118.20	118.60	115.40	116.60	116.60	117.08	7481	8.76	211	5098	68.15
MAGMA	EQ	01-Jan-2021	40.10	40.00	41.70	39.90	40.90	40.95	41.11	359763	147.90	1328	221025	61.44
MAGNUM	EQ	01-Jan-2021	4.85	4.90	5.00	4.65	5.00	4.85	4.82	17955	0.87	71	17455	97.22
MAHABANK	EQ	01-Jan-2021	13.05	13.10	13.75	13.05	13.65	13.65	13.57	4802367	651.82	6376	2356703	49.07
MAHAPEXLTD	BE	01-Jan-2021	92.90	95.00	97.50	89.20	97.50	97.50	95.12	10579	10.06	97	-	-
MAHASTEEL	EQ	01-Jan-2021	96.85	96.15	97.95	96.10	97.25	97.35	97.23	10159	9.88	168	7111	70.00
MAHEPC	EQ	01-Jan-2021	156.10	156.75	160.95	156.20	159.45	159.30	158.22	88465	139.97	2265	40639	45.94
MAHESHWARI	BE	01-Jan-2021	85.90	88.30	88.30	82.05	85.00	85.55	85.02	10290	8.75	100	-	-
MAHICKRA	SM	01-Jan-2021	79.10	80.40	81.05	80.00	81.00	81.00	80.61	9000	7.25	6	7500	83.33
MAHINDCIE	EQ	01-Jan-2021	172.00	171.00	174.95	170.45	174.05	174.30	172.20	121803	209.74	2070	88687	72.81
MAHLIFE	EQ	01-Jan-2021	364.70	366.55	371.45	363.20	363.75	366.55	367.72	43311	159.26	1601	31338	72.36
MAHLOG	EQ	01-Jan-2021	413.75	415.15	422.00	412.55	420.80	420.20	418.52	138351	579.03	3192	120172	86.86
MAHSCOOTER	EQ	01-Jan-2021	3794.25	3799.00	3837.05	3748.60	3791.00	3806.05	3795.45	6600	250.50	1420	3250	49.24
MAHSEAMLES	EQ	01-Jan-2021	318.70	319.25	326.45	318.75	320.00	319.75	322.37	47384	152.75	1529	22684	47.87
MAITHANALL	EQ	01-Jan-2021	574.10	575.00	583.00	573.00	574.10	575.50	578.43	24062	139.18	1375	15378	63.91
MAJESCO	EQ	01-Jan-2021	15.45	16.20	16.20	16.20	16.20	16.20	16.20	8608	1.39	133	8608	100.00
MALUPAPER	BE	01-Jan-2021	30.25	30.25	30.95	29.50	30.80	30.45	29.99	18914	5.67	103	-	-
MAN50ETF	EQ	01-Jan-2021	142.59	145.44	145.44	142.74	143.27	142.79	143.05	773	1.11	67	373	48.25
MANAKALUCO	EQ	01-Jan-2021	8.60	8.75	9.10	8.20	9.00	8.95	8.70	24235	2.11	192	16746	69.10
MANAKCOAT	EQ	01-Jan-2021	7.95	8.25	8.30	8.25	8.30	8.30	8.27	8985	0.74	38	8985	100.00
MANAKSIA	EQ	01-Jan-2021	57.80	57.80	59.30	56.95	58.15	58.35	58.40	54931	32.08	748	36648	66.72
MANAKSTEEL	EQ	01-Jan-2021	24.45	25.60	25.65	24.45	25.65	25.65	25.55	147449	37.67	392	102647	69.62
MANALIPETC	EQ	01-Jan-2021	35.90	36.00	36.35	35.55	35.90	35.70	35.83	420371	150.63	1442	236186	56.19
MANAPPURAM	EQ	01-Jan-2021	165.50	165.95	168.45	165.80	167.20	167.20	167.36	3221905	5392.18	16822	763047	23.68
MANGALAM	EQ	01-Jan-2021	140.65	142.00	142.00	136.00	139.00	138.25	139.42	36391	50.74	826	25086	68.93
MANGCHEFER	EQ	01-Jan-2021	43.50	43.05	48.40	43.05	48.00	47.90	47.05	5662669	2664.05	29124	2598252	45.88
MANGLMCEM	EQ	01-Jan-2021	234.15	235.90	248.00	235.75	245.00	245.05	243.41	180969	440.50	3691	90941	50.25
MANGTIMBER	EQ	01-Jan-2021	9.30	9.30	9.75	9.10	9.70	9.65	9.56	13089	1.25	44	11181	85.42
MANINDS	EQ	01-Jan-2021	81.75	81.75	83.05	81.55	81.55	82.10	82.25	124138	102.11	1137	75058	60.46
MANINFRA	EQ	01-Jan-2021	34.05	34.30	34.50	33.90	34.35	34.25	34.28	336359	115.31	1584	174356	51.84
MANUGRAPH	EQ	01-Jan-2021	10.85	10.60	11.90	10.60	11.90	11.90	11.48	18160	2.08	169	10618	58.47
MANXT50	EQ	01-Jan-2021	322.19	323.75	326.30	323.75	326.05	326.27	325.92	3402	11.09	62	2575	75.69
MARALOVER	BE	01-Jan-2021	28.10	27.10	29.30	27.00	29.00	29.05	28.47	49427	14.07	167	-	-
MARATHON	EQ	01-Jan-2021	101.60	103.00	103.00	99.00	99.35	100.10	100.64	9361	9.42	207	6570	70.18
MARICO	EQ	01-Jan-2021	402.65	403.60	407.30	401.80	405.15	406.10	404.03	1081415	4369.20	18321	256390	23.71
MARINE	EQ	01-Jan-2021	225.05	227.45	231.00	225.10	227.50	227.45	228.15	83639	190.83	628	7326	8.76
MARKSANS	EQ	01-Jan-2021	60.65	61.00	61.90	60.50	61.20	60.95	61.04	1081506	660.17	5113	590259	54.58
MARSHALL	SM	01-Jan-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	15000	1.94	4	9000	60.00
MARUTI	EQ	01-Jan-2021	7649.60	7654.00	7748.50	7650.00	7687.00	7691.30	7704.92	767574	59140.94	55693	93385	12.17
MASFIN	EQ	01-Jan-2021	927.40	933.90	949.00	917.55	930.00	927.30	930.91	22555	209.97	2097	12411	55.03
MASKINVEST	BE	01-Jan-2021	35.95	35.75	35.75	35.75	35.75	35.75	35.75	402	0.14	5	-	-
MASTEK	EQ	01-Jan-2021	1132.45	1138.80	1234.05	1133.50	1214.00	1208.95	1202.73	476692	5733.33	31395	101959	21.39
MATRIMONY	EQ	01-Jan-2021	910.25	916.60	931.00	905.00	908.65	920.60	918.24	9336	85.73	793	3399	36.41
MAWANASUG	BE	01-Jan-2021	34.05	34.60	35.60	33.10	34.50	34.40	34.40	35893	12.35	192	-	-
MAXHEALTH	EQ	01-Jan-2021	140.15	140.25	144.50	140.25	143.00	142.50	142.86	281970	402.84	6283	163415	57.95
MAXIND	EQ	01-Jan-2021	62.15	62.70	63.15	59.50	61.50	61.80	61.72	359155	221.67	2064	197085	54.87
MAXVIL	EQ	01-Jan-2021	43.00	43.00	44.40	42.85	43.85	44.00	43.82	109814	48.12	645	69432	63.23
MAYURUNIQ	EQ	01-Jan-2021	310.05	313.30	313.90	302.10	303.00	304.65	308.02	74325	228.93	2391	50629	68.12
MAZDA	EQ	01-Jan-2021	507.15	500.00	519.05	500.00	513.00	514.25	513.02	14929	76.59	803	7009	46.95
MAZDOCK	EQ	01-Jan-2021	218.45	218.95	234.85	218.20	226.85	227.65	229.83	8197913	18841.29	89607	1261404	15.39
MBAPL	BE	01-Jan-2021	69.80	69.80	69.80	69.80	69.80	69.80	69.80	104	0.07	3	-	-
MBECL	BE	01-Jan-2021	5.25	5.15	5.50	5.15	5.50	5.45	5.47	47679	2.61	45	-	-
MBLINFRA	EQ	01-Jan-2021	23.15	24.10	24.30	23.65	24.30	24.30	24.23	356294	86.33	793	220248	61.82
MCDHOLDING	BE	01-Jan-2021	32.90	32.75	33.50	32.75	33.40	33.25	33.25	17826	5.93	153	-	-
MCDOWELL-N	EQ	01-Jan-2021	578.25	579.00	583.95	577.00	580.20	581.50	580.74	873143	5070.73	19136	263821	30.22
MCL	BE	01-Jan-2021	93.00	95.50	97.40	91.50	94.65	97.00	94.98	14741	14.00	138	-	-
MCLEODRUSS	EQ	01-Jan-2021	22.05	22.65	23.15	22.50	23.15	23.15	23.07	565538	130.47	934	328615	58.11
MCX	EQ	01-Jan-2021	1730.70	1740.00	1755.00	1728.55	1748.75	1748.25	1743.10	76577	1334.81	7765	27426	35.81
MDL	SM	01-Jan-2021	23.50	23.90	23.90	23.90	23.90	23.90	23.90	2000	0.48	1	2000	100.00
MEGASOFT	EQ	01-Jan-2021	10.85	11.45	11.90	11.30	11.90	11.90	11.68	198419	23.18	275	152168	76.69
MEGH	EQ	01-Jan-2021	82.70	82.90	83.45	82.20	82.55	82.45	82.82	482993	400.01	2810	219204	45.38
MELSTAR	BZ	01-Jan-2021	2.45	2.35	2.55	2.35	2.45	2.45	2.45	2023	0.05	17	-	-
MENONBE	BE	01-Jan-2021	49.20	49.20	50.60	49.00	50.00	50.15	49.97	38481	19.23	195	-	-
MEP	EQ	01-Jan-2021	18.45	18.45	19.20	18.25	18.55	18.60	18.72	242182	45.33	760	124692	51.49
MERCATOR	BE	01-Jan-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	513657	5.65	147	-	-
METALFORGE	BE	01-Jan-2021	5.40	5.35	5.65	5.35	5.65	5.65	5.63	9632	0.54	39	-	-
METKORE	BZ	01-Jan-2021	0.75	0.75	0.80	0.70	0.70	0.70	0.79	59127	0.47	44	-	-
METROPOLIS	EQ	01-Jan-2021	1961.30	1971.00	2049.00	1961.45	2013.00	2015.00	2002.61	98096	1964.48	9332	52507	53.53
MFSL	EQ	01-Jan-2021	675.05	675.00	692.40	675.00	689.00	690.95	688.16	885106	6090.93	25966	379477	42.87
MGEL	EQ	01-Jan-2021	46.35	50.00	50.00	45.75	46.55	47.05	47.66	9000	4.29	76	4577	50.86
MGL	EQ	01-Jan-2021	1061.20	1062.80	1074.00	1058.05	1062.00	1059.95	1063.18	409774	4356.65	10935	153627	37.49
MHHL	SM	01-Jan-2021	21.00	21.90	22.05	21.90	22.05	22.05	21.99	24000	5.28	8	24000	100.00
MHRIL	EQ	01-Jan-2021	215.25	215.30	217.95	212.10	213.90	213.35	214.46	99913	214.28	3105	68390	68.45
MIC	BZ	01-Jan-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.08	131555	1.42	80	-	-
MIDHANI	EQ	01-Jan-2021	200.35	200.35	202.90	199.05	199.40	199.45	200.38	399044	799.60	5194	170880	42.82
MINDACORP	EQ	01-Jan-2021	89.70	89.80	91.75	89.00	90.30	90.70	90.69	409494	371.38	2959	187193	45.71
MINDAIND	EQ	01-Jan-2021	399.35	401.35	407.00	396.10	398.80	398.20	401.24	49925	200.32	3416	24131	48.33
MINDSPACE	RR	01-Jan-2021	319.87	317.99	330.30	317.55	329.70	328.66	326.25	44800	146.16	201	34600	77.23
MINDTECK	EQ	01-Jan-2021	56.20	55.00	59.00	55.00	59.00	59.00	58.81	39539	23.25	449	32732	82.78
MINDTREE	EQ	01-Jan-2021	1660.35	1655.00	1682.85	1651.80	1657.90	1659.25	1666.26	579292	9652.49	19101	109201	18.85
MIRCELECTR	BE	01-Jan-2021	12.25	12.65	12.70	12.00	12.30	12.30	12.43	329234	40.92	696	-	-
MIRZAINT	EQ	01-Jan-2021	57.05	56.00	56.70	55.15	55.75	55.55	56.09	330840	185.58	2273	165678	50.08
MITCON	SM	01-Jan-2021	39.15	39.00	40.50	39.00	40.50	40.50	39.50	6000	2.37	3	6000	100.00
MITTAL	EQ	01-Jan-2021	11.30	11.70	11.85	11.40	11.85	11.85	11.79	110849	13.07	284	92936	83.84
MMFL	EQ	01-Jan-2021	416.75	424.00	424.05	415.20	422.95	422.10	419.50	11371	47.70	779	7051	62.01
MMP	EQ	01-Jan-2021	81.35	80.50	84.95	80.10	82.00	82.45	82.36	14591	12.02	189	10402	71.29
MMTC	EQ	01-Jan-2021	26.45	26.65	28.40	26.30	27.90	28.00	27.46	7633078	2096.03	14236	2858780	37.45
MODIRUBBER	BE	01-Jan-2021	36.00	34.25	35.95	34.25	34.30	34.30	34.30	330	0.11	9	-	-
MOHOTAIND	EQ	01-Jan-2021	12.10	12.10	12.85	11.30	12.30	11.95	11.91	200503	23.88	924	141048	70.35
MOIL	EQ	01-Jan-2021	143.05	148.00	148.05	145.00	145.80	145.85	146.59	1026903	1505.36	8565	286992	27.95
MOKSH	SM	01-Jan-2021	29.00	29.90	29.90	29.90	29.90	29.90	29.90	3000	0.90	1	3000	100.00
MOLDTECH	BE	01-Jan-2021	53.35	50.70	54.40	50.70	53.65	52.50	52.36	52687	27.59	162	-	-
MOLDTEKPP	E1	01-Jan-2021	145.00	140.15	160.00	140.00	142.00	143.45	145.76	3119	4.55	90	1430	45.85
MOLDTKPAC	EQ	01-Jan-2021	284.50	284.85	285.70	277.65	284.00	281.20	283.08	13641	38.61	824	8191	60.05
MOLDTKPAC	W1	01-Jan-2021	145.00	145.00	148.00	136.00	136.10	136.30	139.76	769	1.07	19	743	96.62
MONTECARLO	EQ	01-Jan-2021	254.10	251.00	256.00	251.00	252.55	253.00	254.22	31194	79.30	1117	17136	54.93
MORARJEE	BE	01-Jan-2021	14.20	13.90	14.75	13.90	13.90	14.15	14.29	4024	0.58	29	-	-
MOREPENLAB	EQ	01-Jan-2021	30.70	30.90	31.25	30.30	30.50	30.45	30.73	1718038	527.98	3760	848843	49.41
MOTHERSUMI	EQ	01-Jan-2021	165.20	165.25	167.00	163.40	164.15	164.10	164.84	8496835	14006.44	44740	1697553	19.98
MOTILALOFS	EQ	01-Jan-2021	601.15	605.50	624.85	603.15	620.05	620.55	618.74	109401	676.91	3926	55642	50.86
MOTOGENFIN	BE	01-Jan-2021	20.45	20.95	21.00	19.50	21.00	20.90	20.83	3426	0.71	34	-	-
MPHASIS	EQ	01-Jan-2021	1539.95	1549.00	1558.95	1520.00	1533.55	1529.90	1537.17	156994	2413.26	19939	64244	40.92
MPSLTD	EQ	01-Jan-2021	363.95	367.95	369.65	363.05	364.15	365.90	365.80	3034	11.10	278	1791	59.03
MPTODAY	SM	01-Jan-2021	14.00	14.60	14.70	14.60	14.65	14.65	14.64	8000	1.17	4	8000	100.00
MRF	EQ	01-Jan-2021	75750.45	76000.00	76334.35	75550.00	76132.00	76021.65	75943.40	13254	10065.54	7094	770	5.81
MRO-TEK	BE	01-Jan-2021	37.85	39.70	39.70	36.50	39.70	38.05	38.53	360	0.14	7	-	-
MRPL	EQ	01-Jan-2021	35.45	35.65	36.25	35.40	35.90	35.95	35.88	1346047	482.95	5217	667396	49.58
MSPL	EQ	01-Jan-2021	8.00	8.20	8.20	7.80	8.00	7.85	7.93	48069	3.81	196	42372	88.15
MSTCLTD	EQ	01-Jan-2021	163.80	163.00	178.80	162.70	178.00	176.05	174.39	2464923	4298.47	19467	736378	29.87
MTEDUCARE	EQ	01-Jan-2021	9.00	9.25	9.25	8.85	9.00	9.00	8.97	732571	65.70	1001	559532	76.38
MTNL	EQ	01-Jan-2021	13.80	13.90	13.95	13.65	13.75	13.75	13.73	1398577	191.99	2138	738099	52.77
MUKANDENGG	EQ	01-Jan-2021	12.60	13.15	13.20	12.55	13.20	13.20	12.96	8196	1.06	81	6905	84.25
MUKANDLTD	EQ	01-Jan-2021	65.95	65.90	67.40	64.60	65.60	66.10	65.88	60317	39.74	724	47549	78.83
MUKANDLTD	P1	01-Jan-2021	5.85	5.90	5.90	5.30	5.90	5.90	5.90	1352	0.08	6	1092	80.77
MUKTAARTS	EQ	01-Jan-2021	32.45	32.60	33.95	32.00	32.95	32.55	32.74	19308	6.32	205	11815	61.19
MUNJALAU	EQ	01-Jan-2021	60.60	60.60	61.30	59.70	60.45	60.10	60.47	131027	79.24	1339	69855	53.31
MUNJALSHOW	EQ	01-Jan-2021	142.50	142.70	143.65	142.00	142.60	142.60	142.73	18691	26.68	395	11518	61.62
MURUDCERA	EQ	01-Jan-2021	22.35	22.45	22.95	21.55	22.05	22.05	22.14	285750	63.25	1390	160072	56.02
MUTHOOTCAP	EQ	01-Jan-2021	398.70	404.00	413.00	401.05	409.00	409.90	408.25	16255	66.36	976	12785	78.65
MUTHOOTFIN	EQ	01-Jan-2021	1210.55	1215.00	1221.05	1208.15	1214.00	1213.35	1214.83	649133	7885.87	16519	142401	21.94
N100	EQ	01-Jan-2021	926.68	934.90	934.90	926.11	930.00	931.17	930.59	12574	117.01	886	10289	81.83
NABARD	N2	01-Jan-2021	1298.00	1303.90	1303.98	1303.90	1303.98	1303.98	1303.94	10	0.13	2	5	50.00
NACLIND	EQ	01-Jan-2021	45.70	45.70	47.10	44.10	45.65	46.50	45.84	101565	46.55	958	65892	64.88
NAGAFERT	BE	01-Jan-2021	5.15	5.25	5.25	5.10	5.25	5.25	5.17	196059	10.14	336	-	-
NAGREEKEXP	EQ	01-Jan-2021	22.25	22.85	23.75	21.10	22.00	22.05	22.61	111075	25.11	516	79964	71.99
NAHARCAP	EQ	01-Jan-2021	88.00	85.25	91.50	85.25	89.45	88.35	88.29	5709	5.04	222	3210	56.23
NAHARINDUS	BE	01-Jan-2021	45.70	45.70	47.25	44.10	46.20	46.25	45.97	8446	3.88	81	-	-
NAHARPOLY	EQ	01-Jan-2021	95.90	98.50	98.50	90.55	93.20	93.65	93.58	102826	96.23	1389	57608	56.02
NAHARSPING	BE	01-Jan-2021	76.25	76.90	77.00	74.75	76.80	76.25	76.18	11544	8.79	81	-	-
NAM-INDIA	EQ	01-Jan-2021	297.40	297.95	305.70	297.95	303.00	302.85	303.13	839321	2544.21	14532	371753	44.29
NATCOPHARM	EQ	01-Jan-2021	961.95	965.00	980.90	961.35	968.00	967.30	972.34	243829	2370.85	8572	80344	32.95
NATHBIOGEN	EQ	01-Jan-2021	273.95	276.00	276.95	272.00	273.00	272.65	273.35	43795	119.72	662	27551	62.91
NATIONALUM	EQ	01-Jan-2021	43.10	43.10	44.80	42.90	44.30	44.35	44.00	21794881	9590.28	34519	5667220	26.00
NATNLSTEEL	BE	01-Jan-2021	3.00	3.00	3.15	3.00	3.15	3.15	3.05	579	0.02	9	-	-
NAUKRI	EQ	01-Jan-2021	4757.90	4780.00	4800.00	4742.00	4757.95	4754.70	4768.82	152551	7274.88	11926	44853	29.40
NAVINFLUOR	EQ	01-Jan-2021	2612.20	2615.00	2664.45	2609.35	2636.00	2637.70	2639.20	54563	1440.03	5764	20671	37.88
NAVKARCORP	EQ	01-Jan-2021	42.95	43.15	43.50	41.80	42.50	42.60	42.65	972457	414.76	3745	503035	51.73
NAVNETEDUL	EQ	01-Jan-2021	84.05	84.05	86.50	83.15	85.20	85.80	85.29	261029	222.62	3118	168794	64.66
NBCC	EQ	01-Jan-2021	29.15	29.20	30.70	29.05	30.20	30.25	30.20	19692140	5946.24	27094	6556622	33.30
NBIFIN	EQ	01-Jan-2021	1663.15	1663.10	1684.00	1646.00	1660.00	1664.55	1662.76	750	12.47	86	677	90.27
NBVENTURES	EQ	01-Jan-2021	63.35	63.00	63.95	62.35	62.45	62.45	62.93	974053	612.95	7022	579756	59.52
NCC	EQ	01-Jan-2021	57.65	57.75	61.90	57.55	60.60	60.85	60.65	27886277	16913.22	76663	8032694	28.81
NCLIND	EQ	01-Jan-2021	147.35	146.90	152.40	146.70	149.50	148.55	149.62	315144	471.50	4421	128387	40.74
NCPSESDL24	EQ	01-Jan-2021	103.11	103.02	103.16	103.02	103.16	103.16	103.04	54	0.06	2	54	100.00
NDGL	EQ	01-Jan-2021	735.30	701.00	882.35	701.00	770.00	806.10	832.51	7565	62.98	385	1586	20.96
NDL	EQ	01-Jan-2021	26.90	27.30	28.10	27.10	27.45	27.40	27.54	48270	13.30	398	33573	69.55
NDRAUTO	EQ	01-Jan-2021	232.20	228.00	255.40	228.00	255.40	255.40	247.28	43198	106.82	1154	20833	48.23
NDTV	EQ	01-Jan-2021	39.60	39.85	41.55	39.70	41.55	41.55	40.94	88631	36.28	927	75688	85.40
NECCLTD	EQ	01-Jan-2021	9.25	9.25	9.60	9.25	9.40	9.40	9.39	35403	3.33	125	30326	85.66
NECLIFE	EQ	01-Jan-2021	23.90	23.60	24.00	23.10	23.15	23.25	23.45	740031	173.51	2295	369988	50.00
NELCAST	EQ	01-Jan-2021	62.85	63.65	63.65	61.45	62.00	62.05	62.19	64589	40.17	686	37578	58.18
NELCO	EQ	01-Jan-2021	196.05	196.85	201.35	196.00	198.30	198.25	198.75	100641	200.02	2585	35668	35.44
NEOGEN	EQ	01-Jan-2021	726.90	730.50	746.35	724.95	735.95	735.05	735.16	23372	171.82	1310	12775	54.66
NESCO	EQ	01-Jan-2021	549.05	549.55	558.45	547.50	548.00	551.35	553.18	57257	316.73	2774	25871	45.18
NESTLEIND	EQ	01-Jan-2021	18390.25	18389.70	18520.00	18306.05	18425.00	18450.70	18434.26	50286	9269.85	12539	9592	19.07
NETF	EQ	01-Jan-2021	171.01	171.61	171.61	171.61	171.61	171.61	171.61	3	0.01	1	3	100.00
NETFCONSUM	EQ	01-Jan-2021	63.62	64.98	66.00	63.61	64.05	64.03	64.28	1913	1.23	79	1491	77.94
NETFDIVOPP	EQ	01-Jan-2021	33.97	33.97	34.95	33.02	33.97	33.48	33.69	3101	1.04	95	2179	70.27
NETFIT	EQ	01-Jan-2021	24.54	25.20	25.20	24.55	24.80	24.70	24.68	433350	106.96	1585	360782	83.25
NETFLTGILT	EQ	01-Jan-2021	22.46	23.00	23.00	22.42	22.52	22.48	22.49	122729	27.60	161	117571	95.80
NETFMID150	EQ	01-Jan-2021	79.51	79.89	80.43	79.60	80.43	80.37	80.23	77824	62.44	735	69256	88.99
NETFNIF100	EQ	01-Jan-2021	140.28	142.00	143.94	140.95	141.20	141.27	141.79	1127	1.60	104	984	87.31
NETFNV20	EQ	01-Jan-2021	73.12	85.00	85.00	73.00	74.00	74.00	73.68	875	0.64	41	559	63.89
NETWORK18	EQ	01-Jan-2021	35.90	35.95	37.40	35.95	36.45	36.50	36.74	2035763	747.98	4406	676577	33.23
NEULANDLAB	EQ	01-Jan-2021	1095.30	1099.90	1109.95	1080.00	1090.00	1090.30	1091.35	36060	393.54	1993	20212	56.05
NEWGEN	EQ	01-Jan-2021	268.40	268.50	275.90	268.50	272.40	272.75	273.92	47412	129.87	1719	26267	55.40
NEXTMEDIA	BE	01-Jan-2021	6.50	6.50	6.80	6.20	6.30	6.25	6.61	7976	0.53	44	-	-
NFL	EQ	01-Jan-2021	37.70	37.80	38.35	37.40	37.80	37.80	37.85	744348	281.73	2179	316053	42.46
NH	EQ	01-Jan-2021	448.15	448.50	457.00	440.25	452.00	449.55	449.57	118292	531.81	8293	37082	31.35
NHAI	N1	01-Jan-2021	1062.69	1062.99	1063.00	1062.00	1063.00	1062.88	1062.47	4985	52.96	36	4765	95.59
NHAI	N2	01-Jan-2021	1249.62	1236.10	1250.00	1231.10	1245.00	1247.07	1245.54	842	10.49	32	742	88.12
NHAI	N6	01-Jan-2021	1356.63	1362.00	1362.00	1358.00	1358.00	1361.53	1361.65	285	3.88	6	285	100.00
NHAI	NA	01-Jan-2021	1288.18	1285.51	1287.99	1285.51	1286.50	1287.78	1286.95	415	5.34	9	210	50.60
NHAI	NE	01-Jan-2021	1255.05	1263.90	1263.90	1257.55	1261.00	1261.00	1261.35	1693	21.35	24	1603	94.68
NHBTF2014	N6	01-Jan-2021	7150.00	7150.00	7150.10	7150.00	7150.00	7150.00	7150.03	40	2.86	8	40	100.00
NHPC	EQ	01-Jan-2021	22.65	22.65	23.35	22.65	23.10	23.10	22.95	22170816	5087.11	6854	2318243	10.46
NIACL	EQ	01-Jan-2021	128.85	129.80	131.00	128.65	129.25	129.25	129.90	288045	374.17	3961	121752	42.27
NIFTYBEES	EQ	01-Jan-2021	149.07	159.68	159.68	147.65	149.60	149.57	149.62	767502	1148.34	11250	366995	47.82
NIFTYEES	EQ	01-Jan-2021	17705.00	18190.00	18190.00	17800.08	17800.08	17800.08	18060.03	3	0.54	3	2	66.67
NIITLTD	EQ	01-Jan-2021	202.25	202.30	204.75	201.00	202.25	202.00	202.68	504500	1022.50	6851	174562	34.60
NILAINFRA	EQ	01-Jan-2021	5.80	5.80	6.00	5.80	5.95	5.95	5.97	237214	14.15	344	210716	88.83
NILASPACES	BE	01-Jan-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.75	334058	5.84	320	-	-
NILKAMAL	EQ	01-Jan-2021	1496.75	1482.00	1537.00	1482.00	1504.00	1505.05	1515.91	24336	368.91	2401	6566	26.98
NIPPOBATRY	EQ	01-Jan-2021	719.95	725.00	740.00	708.10	723.00	720.25	724.30	14452	104.68	1266	6660	46.08
NIRAJ	BE	01-Jan-2021	48.40	48.40	49.50	48.20	49.50	49.50	48.48	529	0.26	11	-	-
NITCO	EQ	01-Jan-2021	25.40	25.50	26.25	25.40	26.25	26.15	25.91	68391	17.72	533	47655	69.68
NITINFIRE	BZ	01-Jan-2021	0.80	0.75	0.85	0.75	0.85	0.80	0.79	451231	3.56	129	-	-
NITINSPIN	BE	01-Jan-2021	70.25	71.00	72.40	69.60	72.35	72.00	71.51	40774	29.16	168	-	-
NKIND	BE	01-Jan-2021	21.45	21.45	21.45	20.40	21.45	21.45	21.16	171	0.04	7	-	-
NLCINDIA	EQ	01-Jan-2021	55.05	55.25	55.95	55.15	55.80	55.70	55.65	491396	273.45	3414	234126	47.65
NMDC	EQ	01-Jan-2021	114.45	114.90	117.00	114.60	116.30	116.35	115.81	6356019	7361.12	20970	2575155	40.52
NOCIL	EQ	01-Jan-2021	143.55	144.40	151.90	144.00	151.50	150.20	148.64	1725997	2565.58	17568	780983	45.25
NOIDATOLL	BE	01-Jan-2021	6.40	6.60	6.70	6.20	6.70	6.70	6.60	62287	4.11	102	-	-
NORBTEAEXP	EQ	01-Jan-2021	9.35	9.40	9.75	8.95	9.20	9.05	9.10	8686	0.79	51	7603	87.53
NOVARTIND	EQ	01-Jan-2021	684.60	685.35	698.00	685.35	690.50	690.10	689.81	10703	73.83	578	6082	56.83
NPBET	EQ	01-Jan-2021	166.00	164.20	167.74	162.19	166.00	166.78	166.23	256	0.43	28	207	80.86
NRAIL	EQ	01-Jan-2021	221.30	224.00	232.00	221.00	230.85	230.40	228.42	38037	86.88	1099	25749	67.69
NRBBEARING	EQ	01-Jan-2021	100.75	100.90	101.70	99.20	99.90	99.50	100.42	270640	271.79	2863	149636	55.29
NSIL	EQ	01-Jan-2021	964.80	1019.00	1042.00	951.10	965.00	969.70	991.75	3447	34.19	464	2295	66.58
NTL	EQ	01-Jan-2021	1.25	1.30	1.30	1.20	1.20	1.25	1.24	71785	0.89	73	40963	57.06
NTPC	EQ	01-Jan-2021	99.35	99.95	100.20	98.80	99.10	99.05	99.19	13493039	13384.18	47342	4506952	33.40
NTPC	N1	01-Jan-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
NTPC	N4	01-Jan-2021	1140.00	1143.00	1148.00	1143.00	1148.00	1148.00	1145.54	61	0.70	4	61	100.00
NTPC	N6	01-Jan-2021	1440.00	1445.00	1445.00	1435.10	1436.50	1439.89	1439.83	513	7.39	7	512	99.81
NTPC	N7	01-Jan-2021	14.55	14.52	14.60	14.52	14.55	14.55	14.55	24587	3.58	105	20553	83.59
NUCLEUS	EQ	01-Jan-2021	631.30	631.30	634.90	621.65	622.80	624.00	627.46	29833	187.19	1937	18798	63.01
NXTDIGITAL	EQ	01-Jan-2021	529.80	536.95	541.50	533.00	538.00	537.05	536.31	5982	32.08	194	5338	89.23
OAL	EQ	01-Jan-2021	556.50	554.70	560.75	552.00	555.00	554.85	556.27	10250	57.02	833	7089	69.16
OBEROIRLTY	EQ	01-Jan-2021	583.40	584.00	597.35	575.65	591.90	590.10	584.06	240978	1407.44	7549	43117	17.89
OCCL	EQ	01-Jan-2021	824.25	824.25	891.25	824.25	840.00	843.25	864.69	56993	492.81	4178	21953	38.52
OFSS	EQ	01-Jan-2021	3212.50	3192.00	3250.00	3192.00	3237.00	3242.85	3234.35	32142	1039.59	3418	19597	60.97
OIL	EQ	01-Jan-2021	107.40	109.00	109.40	107.80	108.80	108.70	108.63	884646	960.95	6203	381199	43.09
OISL	BZ	01-Jan-2021	2.85	2.90	2.95	2.90	2.95	2.95	2.92	48573	1.42	64	-	-
OLECTRA	EQ	01-Jan-2021	135.75	136.95	138.70	130.00	133.00	131.90	133.20	574439	765.15	8774	340557	59.29
OMAXAUTO	EQ	01-Jan-2021	45.00	46.70	46.70	45.00	45.00	45.05	45.40	18085	8.21	473	12071	66.75
OMAXE	EQ	01-Jan-2021	82.45	83.95	83.95	82.05	82.05	82.65	82.60	30270	25.00	432	21674	71.60
OMMETALS	EQ	01-Jan-2021	20.45	20.70	20.95	19.70	20.85	20.60	20.24	221956	44.93	783	138282	62.30
ONELIFECAP	BE	01-Jan-2021	6.70	6.70	6.70	6.70	6.70	6.70	6.70	300	0.02	1	-	-
ONEPOINT	BE	01-Jan-2021	19.15	20.10	20.10	20.10	20.10	20.10	20.10	15286	3.07	19	-	-
ONGC	EQ	01-Jan-2021	93.05	93.75	94.45	93.00	93.35	93.20	93.39	15130377	14130.03	67116	4668969	30.86
ONMOBILE	EQ	01-Jan-2021	68.05	71.45	71.45	66.30	67.20	66.90	69.88	2032318	1420.14	10362	706463	34.76
ONWARDTEC	EQ	01-Jan-2021	107.15	107.30	108.00	96.10	105.00	103.15	104.99	196363	206.16	4171	86053	43.82
OPTIEMUS	BE	01-Jan-2021	91.35	93.50	93.50	90.00	91.25	91.85	91.79	194949	178.95	290	-	-
OPTOCIRCUI	BE	01-Jan-2021	5.65	5.65	5.65	5.45	5.65	5.60	5.55	574444	31.87	548	-	-
ORBTEXP	EQ	01-Jan-2021	71.75	71.05	72.70	70.30	71.00	71.15	71.23	12986	9.25	257	9122	70.24
ORCHPHARMA	BE	01-Jan-2021	123.25	129.40	129.40	129.40	129.40	129.40	129.40	39	0.05	15	-	-
ORICONENT	EQ	01-Jan-2021	22.80	23.00	23.25	22.50	22.80	22.70	22.97	171708	39.44	825	125602	73.15
ORIENTABRA	EQ	01-Jan-2021	22.65	22.75	23.85	22.40	23.70	23.55	23.36	206234	48.18	951	116741	56.61
ORIENTALTL	EQ	01-Jan-2021	11.05	11.30	11.60	11.10	11.45	11.40	11.39	15210	1.73	84	9319	61.27
ORIENTBELL	EQ	01-Jan-2021	198.35	198.00	199.00	191.80	195.00	194.85	195.81	30298	59.33	611	21943	72.42
ORIENTCEM	EQ	01-Jan-2021	86.95	87.50	88.50	86.60	87.40	87.55	87.61	539392	472.56	4492	297731	55.20
ORIENTELEC	EQ	01-Jan-2021	224.70	223.25	233.00	223.25	231.10	231.50	230.31	105885	243.86	3317	65810	62.15
ORIENTHOT	EQ	01-Jan-2021	24.95	25.65	25.65	24.15	25.20	25.35	25.15	66148	16.64	483	34392	51.99
ORIENTLTD	EQ	01-Jan-2021	80.85	77.60	81.90	77.60	79.80	79.80	79.49	936	0.74	38	606	64.74
ORIENTPPR	EQ	01-Jan-2021	20.85	21.10	22.10	20.75	21.75	21.80	21.59	2035476	439.47	4109	1251696	61.49
ORIENTREF	EQ	01-Jan-2021	252.00	253.40	255.85	246.00	247.10	249.00	250.86	69367	174.02	2311	33308	48.02
ORISSAMINE	EQ	01-Jan-2021	2534.40	2551.00	2580.00	2536.80	2551.00	2554.60	2560.74	9785	250.57	1544	4513	46.12
ORTEL	BZ	01-Jan-2021	1.20	1.25	1.25	1.15	1.25	1.20	1.22	56056	0.69	32	-	-
ORTINLABSS	EQ	01-Jan-2021	29.45	29.40	30.45	29.00	29.75	29.65	29.78	109870	32.72	790	78261	71.23
OSWALAGRO	EQ	01-Jan-2021	10.35	10.30	10.55	10.20	10.20	10.35	10.41	61155	6.36	194	42166	68.95
PAGEIND	EQ	01-Jan-2021	27610.25	27700.00	28260.45	27635.00	28125.00	28155.55	28042.68	43335	12152.29	13054	7348	16.96
PAISALO	EQ	01-Jan-2021	702.75	702.85	730.00	700.00	701.50	703.05	708.06	53727	380.42	3314	23587	43.90
PALASHSECU	BE	01-Jan-2021	43.75	42.50	43.45	42.00	43.45	43.40	42.47	764	0.32	7	-	-
PALREDTEC	BE	01-Jan-2021	42.45	42.70	43.00	40.55	41.80	41.30	42.15	3520	1.48	46	-	-
PANACEABIO	EQ	01-Jan-2021	239.55	240.40	243.00	237.00	238.50	237.90	239.81	196030	470.10	3504	96868	49.41
PANACHE	EQ	01-Jan-2021	40.75	43.50	43.50	40.15	41.60	40.80	41.22	16648	6.86	80	2268	13.62
PANAMAPET	EQ	01-Jan-2021	98.15	101.05	102.45	98.40	100.50	100.25	100.58	92114	92.65	1233	53909	58.52
PANSARI	SM	01-Jan-2021	22.25	22.80	22.80	22.30	22.30	22.30	22.54	204000	45.99	13	204000	100.00
PAR	SM	01-Jan-2021	73.00	69.35	71.95	69.35	70.60	70.60	70.98	12000	8.52	6	10000	83.33
PARABDRUGS	BZ	01-Jan-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	8665	0.46	13	-	-
PARACABLES	EQ	01-Jan-2021	7.60	8.00	8.00	7.60	7.70	7.70	7.78	147786	11.50	357	88753	60.06
PARAGMILK	EQ	01-Jan-2021	114.35	114.35	116.50	114.00	115.05	114.80	115.30	363024	418.56	3493	135213	37.25
PARSVNATH	BE	01-Jan-2021	5.00	5.20	5.25	5.00	5.25	5.20	5.13	159189	8.16	184	-	-
PATELENG	EQ	01-Jan-2021	14.70	14.60	15.00	14.60	14.85	14.90	14.90	295243	43.99	778	249177	84.40
PATINTLOG	EQ	01-Jan-2021	30.50	30.60	31.20	30.20	30.80	30.65	30.72	30448	9.35	308	20110	66.05
PATSPINLTD	BE	01-Jan-2021	6.60	6.40	6.90	6.30	6.90	6.90	6.87	14615	1.00	32	-	-
PCJEWELLER	EQ	01-Jan-2021	25.35	25.50	26.55	25.20	25.90	25.95	25.96	5371135	1394.12	10777	2206327	41.08
PDMJEPAPER	EQ	01-Jan-2021	22.00	21.90	23.20	21.90	22.80	22.75	22.67	222752	50.50	812	124267	55.79
PDSMFL	EQ	01-Jan-2021	457.45	461.05	472.00	460.00	470.00	470.10	466.13	2484	11.58	129	2161	87.00
PEARLPOLY	EQ	01-Jan-2021	20.55	21.55	21.55	19.95	20.00	20.10	20.24	13767	2.79	97	7908	57.44
PEL	EQ	01-Jan-2021	1428.65	1428.85	1489.90	1425.05	1483.00	1480.35	1463.84	1677445	24555.10	48676	460833	27.47
PENIND	EQ	01-Jan-2021	22.90	23.45	25.25	22.90	24.30	24.40	24.37	1347600	328.43	6554	842340	62.51
PENINLAND	EQ	01-Jan-2021	5.95	5.95	6.20	5.95	6.20	6.20	6.16	95543	5.89	128	80615	84.38
PERFECT	SM	01-Jan-2021	12.50	11.90	11.90	11.90	11.90	11.90	11.90	366000	43.55	4	366000	100.00
PERSISTENT	EQ	01-Jan-2021	1517.15	1510.00	1534.00	1477.80	1495.00	1497.55	1514.29	182691	2766.48	8300	130989	71.70
PETRONET	EQ	01-Jan-2021	247.60	248.85	251.50	247.75	249.90	249.85	249.77	2356709	5886.29	18807	870025	36.92
PFC	EQ	01-Jan-2021	114.30	114.80	116.00	114.10	115.00	115.05	115.31	3818700	4403.30	23413	1568824	41.08
PFC	N3	01-Jan-2021	1337.56	1338.00	1338.00	1337.43	1337.45	1337.43	1337.82	160	2.14	4	160	100.00
PFC	N8	01-Jan-2021	1427.90	1435.00	1435.00	1430.00	1430.00	1431.92	1430.82	108	1.55	7	100	92.59
PFIZER	EQ	01-Jan-2021	5106.80	5160.00	5450.00	5130.00	5275.00	5279.40	5315.82	598342	31806.80	64564	74822	12.50
PFOCUS	EQ	01-Jan-2021	52.35	52.35	54.00	51.60	52.15	51.85	52.62	127947	67.32	1259	67615	52.85
PFS	EQ	01-Jan-2021	19.80	19.85	20.10	19.60	19.65	19.80	19.88	621321	123.49	1429	426098	68.58
PGEL	EQ	01-Jan-2021	140.35	139.10	143.95	137.00	137.80	137.80	139.57	16941	23.65	365	12471	73.61
PGHH	EQ	01-Jan-2021	11072.30	11167.00	11248.95	10950.00	11054.00	11012.40	11080.91	10688	1184.33	3359	2329	21.79
PGHL	EQ	01-Jan-2021	6817.50	6858.00	7008.00	6775.00	6999.85	6980.80	6905.97	14637	1010.83	6731	7562	51.66
PGIL	EQ	01-Jan-2021	200.20	200.00	200.20	196.25	197.10	198.30	198.25	3373	6.69	165	2405	71.30
PHILIPCARB	EQ	01-Jan-2021	174.10	174.10	179.40	172.00	176.60	176.45	176.35	2251262	3970.16	23610	653076	29.01
PHOENIXLTD	EQ	01-Jan-2021	774.55	779.00	790.00	767.50	786.05	785.45	780.65	80602	629.22	9927	36992	45.89
PIDILITIND	EQ	01-Jan-2021	1765.65	1772.85	1784.50	1762.55	1769.10	1770.80	1775.62	539058	9571.61	17237	60802	11.28
PIIND	EQ	01-Jan-2021	2195.05	2204.00	2279.90	2197.10	2269.00	2264.50	2244.73	210803	4731.96	17465	103283	49.00
PILANIINVS	EQ	01-Jan-2021	2088.60	2108.85	2125.00	2060.00	2070.00	2066.35	2093.50	11993	251.07	1743	6046	50.41
PILITA	EQ	01-Jan-2021	9.85	10.20	11.80	9.85	10.75	10.60	10.95	1151765	126.11	1665	375148	32.57
PIONDIST	EQ	01-Jan-2021	115.65	114.65	116.40	114.00	114.70	115.10	115.36	9545	11.01	220	6002	62.88
PIONEEREMB	EQ	01-Jan-2021	37.60	38.25	38.75	36.75	38.70	38.15	37.76	47412	17.90	509	35208	74.26
PITTIENG	EQ	01-Jan-2021	55.80	56.55	58.30	56.00	56.70	56.25	56.64	196954	111.55	1434	35164	17.85
PKTEA	BE	01-Jan-2021	220.30	220.30	220.30	212.80	215.00	216.50	216.45	62	0.13	8	-	-
PLASTIBLEN	EQ	01-Jan-2021	264.15	264.90	269.10	261.00	264.00	262.15	264.45	4639	12.27	333	2461	53.05
PNB	EQ	01-Jan-2021	33.05	33.30	34.95	33.10	34.85	34.80	34.35	227528491	78164.46	179492	71909145	31.60
PNBGILTS	EQ	01-Jan-2021	44.00	43.90	45.10	43.85	43.90	44.05	44.40	232210	103.11	1433	110192	47.45
PNBHOUSING	EQ	01-Jan-2021	364.40	366.95	369.85	360.00	367.95	367.55	366.34	134958	494.40	4608	57812	42.84
PNC	EQ	01-Jan-2021	25.50	26.00	26.45	24.50	24.70	25.00	25.15	84005	21.12	367	61267	72.93
PNCINFRA	EQ	01-Jan-2021	176.70	177.20	178.85	174.75	176.00	176.10	176.50	194243	342.83	4058	120590	62.08
PODDARHOUS	EQ	01-Jan-2021	170.35	170.40	175.00	169.60	170.75	171.35	172.29	3328	5.73	123	2172	65.26
PODDARMENT	EQ	01-Jan-2021	194.70	194.00	203.00	191.55	198.25	197.30	199.54	33651	67.15	1048	15095	44.86
POKARNA	BZ	01-Jan-2021	180.20	171.25	189.20	171.25	189.20	189.20	185.92	70502	131.08	736	-	-
POLYCAB	EQ	01-Jan-2021	1036.85	1038.80	1048.20	1031.00	1034.00	1035.45	1037.06	108936	1129.73	9415	38494	35.34
POLYMED	EQ	01-Jan-2021	506.20	506.00	513.85	498.50	512.00	509.35	504.86	70291	354.87	2993	33698	47.94
POLYPLEX	EQ	01-Jan-2021	710.95	714.40	725.40	710.00	718.00	717.35	718.58	49147	353.16	3104	29082	59.17
PONNIERODE	EQ	01-Jan-2021	162.20	162.20	164.00	162.20	164.00	163.85	163.32	2992	4.89	74	2692	89.97
POWERGRID	EQ	01-Jan-2021	189.85	189.00	189.90	188.50	189.75	189.50	189.37	1729475	3275.07	20133	502554	29.06
POWERINDIA	EQ	01-Jan-2021	1292.65	1303.55	1325.50	1299.00	1304.00	1305.50	1311.12	14402	188.83	1761	8895	61.76
POWERMECH	EQ	01-Jan-2021	432.95	434.00	439.25	429.05	431.00	430.60	434.02	36308	157.58	1274	21062	58.01
PPAP	EQ	01-Jan-2021	261.95	258.80	270.00	258.80	261.05	262.40	263.39	29022	76.44	928	17292	59.58
PPL	EQ	01-Jan-2021	116.20	119.80	126.45	116.70	118.25	118.45	121.72	2059156	2506.32	21748	583405	28.33
PRABHAT	EQ	01-Jan-2021	73.30	73.40	73.80	71.90	72.05	72.20	72.65	41518	30.16	709	31876	76.78
PRAENG	BE	01-Jan-2021	11.25	10.70	11.65	10.70	11.15	10.80	10.75	88272	9.48	99	-	-
PRAJIND	EQ	01-Jan-2021	115.50	116.20	123.25	114.40	119.90	120.15	120.46	7917187	9537.10	46402	2382144	30.09
PRAKASH	EQ	01-Jan-2021	55.00	55.40	58.70	55.40	57.30	57.50	57.11	3021608	1725.56	10116	1766150	58.45
PRAKASHSTL	BE	01-Jan-2021	0.90	0.90	0.95	0.85	0.95	0.95	0.93	148330	1.37	96	-	-
PRAXIS	EQ	01-Jan-2021	48.00	49.50	51.00	45.95	47.05	46.95	48.43	90176	43.67	1284	46625	51.70
PRECAM	EQ	01-Jan-2021	45.85	46.00	46.80	45.55	45.85	45.85	46.13	111541	51.46	893	69812	62.59
PRECOT	BE	01-Jan-2021	84.90	84.90	89.10	82.15	89.10	89.05	88.07	8882	7.82	89	-	-
PRECWIRE	EQ	01-Jan-2021	157.75	157.70	160.00	156.15	156.15	156.75	157.37	14454	22.75	507	9474	65.55
PREMEXPLN	EQ	01-Jan-2021	164.55	166.75	167.90	160.20	162.30	162.00	163.70	31216	51.10	697	18046	57.81
PREMIER	EQ	01-Jan-2021	4.40	4.60	4.60	4.20	4.60	4.60	4.52	20396	0.92	102	12493	61.25
PREMIERPOL	EQ	01-Jan-2021	44.05	42.45	45.75	42.00	42.65	42.60	43.57	56486	24.61	754	34947	61.87
PRESSMN	EQ	01-Jan-2021	23.85	24.35	24.35	23.70	24.00	24.05	24.04	25391	6.10	232	18620	73.33
PRESTIGE	EQ	01-Jan-2021	266.10	267.45	272.75	265.65	266.00	266.80	269.40	593761	1599.60	11097	297222	50.06
PRICOLLTD	EQ	01-Jan-2021	46.60	47.25	47.55	45.90	46.65	46.50	46.64	780727	364.13	2492	451862	57.88
PRIMESECU	EQ	01-Jan-2021	45.35	45.35	46.00	44.80	45.90	45.70	45.40	5405	2.45	137	4667	86.35
PRINCEPIPE	EQ	01-Jan-2021	298.20	300.90	308.90	298.80	305.50	305.45	304.94	305103	930.37	6736	139051	45.58
PRIVISCL	EQ	01-Jan-2021	531.25	539.05	541.00	526.00	535.35	539.00	534.32	11902	63.60	628	8707	73.16
PROLIFE	SM	01-Jan-2021	58.00	59.90	59.90	56.00	56.00	56.00	57.95	6000	3.48	2	6000	100.00
PROZONINTU	EQ	01-Jan-2021	19.95	19.95	21.50	19.95	20.55	20.65	20.75	378800	78.59	972	206570	54.53
PRSMJOHNSN	EQ	01-Jan-2021	88.55	88.55	90.00	87.35	88.55	88.75	88.68	149595	132.66	1691	48535	32.44
PSB	EQ	01-Jan-2021	13.30	13.40	13.60	13.15	13.45	13.45	13.42	494342	66.35	863	289722	58.61
PSPPROJECT	EQ	01-Jan-2021	413.95	413.90	419.95	412.10	414.00	417.70	415.87	91530	380.65	2141	7114	7.77
PSUBNKBEES	EQ	01-Jan-2021	19.19	19.48	19.95	19.32	19.90	19.89	19.73	842237	166.20	1192	660458	78.42
PTC	EQ	01-Jan-2021	58.70	59.60	59.65	59.05	59.35	59.35	59.36	561299	333.18	2116	311407	55.48
PTL	EQ	01-Jan-2021	44.30	44.50	44.55	43.10	43.95	44.05	44.06	27365	12.06	374	21355	78.04
PUNJABCHEM	EQ	01-Jan-2021	778.15	781.05	825.95	778.80	814.00	810.85	806.77	11329	91.40	678	6557	57.88
PUNJLLOYD	BZ	01-Jan-2021	2.20	2.20	2.30	2.15	2.25	2.25	2.26	374921	8.48	289	-	-
PURVA	EQ	01-Jan-2021	84.20	86.00	88.00	85.05	86.00	85.60	86.20	292754	252.35	2642	195598	66.81
PVR	EQ	01-Jan-2021	1320.20	1324.00	1349.00	1323.00	1341.90	1340.35	1339.47	1440059	19289.10	40168	205174	14.25
QGOLDHALF	EQ	01-Jan-2021	2173.90	2184.05	2189.80	2175.00	2178.00	2176.15	2179.99	166	3.62	69	76	45.78
QNIFTY	EQ	01-Jan-2021	1441.00	1470.00	1491.20	1449.00	1449.00	1449.00	1460.42	18	0.26	9	12	66.67
QUESS	EQ	01-Jan-2021	546.80	545.70	547.90	535.00	539.00	537.80	540.48	146450	791.53	10206	69541	47.48
QUICKHEAL	EQ	01-Jan-2021	172.65	172.65	176.00	172.15	172.60	172.80	173.92	374221	650.83	5865	132891	35.51
RADAAN	EQ	01-Jan-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	69470	0.80	72	67155	96.67
RADICO	EQ	01-Jan-2021	457.30	459.00	459.60	452.75	457.00	456.50	456.65	173649	792.96	6886	90140	51.91
RADIOCITY	BE	01-Jan-2021	23.25	23.40	23.50	22.80	23.05	23.30	23.34	42705	9.97	179	-	-
RAIN	EQ	01-Jan-2021	126.80	130.50	148.75	130.35	143.00	143.95	141.62	20025335	28359.13	111407	3374592	16.85
RAJESHEXPO	EQ	01-Jan-2021	490.55	492.80	497.00	480.80	481.00	485.05	488.38	211225	1031.57	9546	110026	52.09
RAJRATAN	EQ	01-Jan-2021	439.75	444.65	458.00	439.50	442.05	443.25	448.74	11561	51.88	589	6082	52.61
RAJRAYON	BZ	01-Jan-2021	0.30	0.30	0.30	0.25	0.30	0.25	0.27	512994	1.38	75	-	-
RAJSREESUG	EQ	01-Jan-2021	15.10	15.15	16.35	15.15	15.90	15.85	15.87	15007	2.38	176	7494	49.94
RAJTV	EQ	01-Jan-2021	35.90	35.80	38.80	35.65	36.80	37.00	37.47	50974	19.10	530	17983	35.28
RALLIS	EQ	01-Jan-2021	281.25	281.90	282.80	279.50	282.00	281.90	281.17	153549	431.74	3448	64575	42.05
RAMANEWS	EQ	01-Jan-2021	16.30	16.75	16.75	16.10	16.15	16.20	16.38	93943	15.39	400	45274	48.19
RAMASTEEL	EQ	01-Jan-2021	47.65	47.85	47.95	45.50	45.70	46.00	46.53	8563	3.98	169	5272	61.57
RAMCOCEM	EQ	01-Jan-2021	796.40	800.70	807.00	793.10	795.50	795.00	798.23	476679	3805.01	9346	111178	23.32
RAMCOIND	EQ	01-Jan-2021	225.15	226.20	232.00	225.10	227.35	228.10	228.61	61062	139.59	1484	32489	53.21
RAMCOSYS	EQ	01-Jan-2021	599.75	615.00	615.00	600.00	602.00	601.00	606.34	51155	310.17	1852	23308	45.56
RAMKY	BE	01-Jan-2021	52.25	50.00	51.90	49.65	51.90	51.85	50.41	73390	37.00	410	-	-
RAMSARUP	BZ	01-Jan-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	47163	0.47	43	-	-
RANASUG	EQ	01-Jan-2021	7.10	7.10	7.20	7.05	7.20	7.15	7.14	314648	22.47	329	200268	63.65
RANEENGINE	EQ	01-Jan-2021	274.75	276.05	280.80	269.20	276.15	274.50	276.38	7421	20.51	364	3889	52.41
RANEHOLDIN	EQ	01-Jan-2021	673.80	670.00	698.95	670.00	673.15	676.80	686.53	53545	367.60	3058	15521	28.99
RATNAMANI	EQ	01-Jan-2021	1576.30	1584.10	1610.00	1568.00	1602.10	1600.05	1584.99	15337	243.09	1480	12050	78.57
RAYMOND	EQ	01-Jan-2021	337.95	338.95	346.70	337.00	343.40	342.95	342.67	985593	3377.30	18553	291414	29.57
RBL	EQ	01-Jan-2021	780.00	785.00	788.95	776.00	776.00	778.80	782.14	5714	44.69	422	3321	58.12
RBLBANK	EQ	01-Jan-2021	231.05	231.10	233.15	230.50	231.10	231.05	231.79	5041873	11686.59	35692	1369782	27.17
RCF	EQ	01-Jan-2021	53.60	53.50	54.40	53.30	54.00	54.05	54.05	1306984	706.43	4327	519420	39.74
RCOM	EQ	01-Jan-2021	2.00	2.00	2.05	1.95	2.05	2.05	2.00	15184210	303.85	5544	8114556	53.44
RECLTD	EQ	01-Jan-2021	133.90	134.00	135.50	134.00	134.20	134.70	134.67	2172586	2925.83	13612	540364	24.87
RECLTD	N1	01-Jan-2021	1089.90	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
REDINGTON	EQ	01-Jan-2021	132.20	132.90	134.00	132.20	133.40	133.55	133.31	132780	177.01	1800	79549	59.91
REFEX	BZ	01-Jan-2021	98.15	99.50	99.50	95.00	97.00	96.30	96.47	35813	34.55	697	-	-
RELAXO	EQ	01-Jan-2021	809.70	809.00	834.40	808.75	823.25	828.35	822.76	229319	1886.73	11525	69633	30.37
RELCAPITAL	BE	01-Jan-2021	12.00	12.00	12.10	11.75	12.00	12.00	11.97	734378	87.88	1616	-	-
RELIANCE	EQ	01-Jan-2021	1985.30	1988.00	1997.00	1982.00	1988.00	1987.50	1989.50	4622002	91954.80	139680	1013314	21.92
RELIANCEPP	E1	01-Jan-2021	1117.40	1120.00	1123.00	1099.65	1100.00	1104.50	1110.85	565622	6283.19	20490	382478	67.62
RELIGARE	EQ	01-Jan-2021	69.65	69.85	72.25	69.80	70.00	70.65	71.01	1033632	733.95	4177	342891	33.17
RELINFRA	EQ	01-Jan-2021	26.85	27.20	28.15	26.95	27.30	27.55	27.59	3080324	849.92	5803	1353907	43.95
REMSONSIND	EQ	01-Jan-2021	106.95	110.00	117.60	105.55	117.60	115.95	114.31	51793	59.20	1206	30160	58.23
RENUKA	EQ	01-Jan-2021	12.15	12.20	12.25	11.90	11.95	11.95	12.09	2346712	283.67	2244	1795553	76.51
REPCOHOME	EQ	01-Jan-2021	233.00	235.35	243.45	233.85	241.50	241.20	240.02	579216	1390.21	4114	433083	74.77
REPL	EQ	01-Jan-2021	113.50	115.55	118.90	112.30	117.05	118.05	117.51	19305	22.68	137	17474	90.52
REPRO	EQ	01-Jan-2021	408.10	409.45	409.90	399.90	405.00	403.55	405.95	3921	15.92	1155	1784	45.50
RESPONIND	EQ	01-Jan-2021	186.45	189.00	190.00	184.65	187.30	187.25	186.67	81272	151.71	1160	5971	7.35
REVATHI	EQ	01-Jan-2021	470.45	476.05	479.55	460.00	471.00	463.40	468.71	1803	8.45	274	1110	61.56
RGL	EQ	01-Jan-2021	284.45	284.15	293.00	280.65	284.10	285.05	284.97	6746	19.22	287	5007	74.22
RHFL	BE	01-Jan-2021	2.65	2.65	2.70	2.55	2.60	2.60	2.59	1990581	51.52	1493	-	-
RHFL	N4	01-Jan-2021	202.81	181.50	243.37	181.50	185.00	185.00	198.11	283	0.56	14	179	63.25
RHFL	N6	01-Jan-2021	171.50	204.95	205.00	176.10	176.10	176.10	204.72	103	0.21	3	102	99.03
RHFL	N8	01-Jan-2021	147.27	118.05	170.00	118.05	146.15	146.15	167.88	59	0.10	7	55	93.22
RICOAUTO	EQ	01-Jan-2021	36.50	36.70	36.90	36.25	36.30	36.40	36.50	292888	106.89	1492	159421	54.43
RIIL	EQ	01-Jan-2021	403.70	403.80	410.00	403.20	405.00	404.60	405.81	162235	658.37	3379	37588	23.17
RITES	EQ	01-Jan-2021	271.60	273.00	274.30	272.00	272.50	272.45	272.77	267324	729.18	8573	163527	61.17
RKDL	EQ	01-Jan-2021	9.30	9.00	9.50	8.90	9.20	9.20	9.21	17652	1.63	95	12203	69.13
RKEC	EQ	01-Jan-2021	48.05	48.00	49.90	47.30	48.65	48.40	48.82	14300	6.98	210	10754	75.20
RKFORGE	EQ	01-Jan-2021	479.15	486.50	486.50	469.10	472.00	473.45	473.80	12189	57.75	586	7061	57.93
RMCL	BE	01-Jan-2021	3.35	3.35	3.45	3.20	3.30	3.30	3.32	51949	1.72	78	-	-
RMDRIP	SM	01-Jan-2021	41.75	36.00	43.00	36.00	42.20	42.45	41.64	14000	5.83	5	14000	100.00
RML	EQ	01-Jan-2021	268.85	272.00	276.00	266.50	267.00	268.10	271.50	12470	33.86	665	6357	50.98
RNAVAL	EQ	01-Jan-2021	3.15	3.20	3.30	3.15	3.20	3.20	3.20	3330778	106.59	1202	1461784	43.89
ROHITFERRO	BE	01-Jan-2021	1.45	1.45	1.50	1.45	1.50	1.50	1.48	6469	0.10	19	-	-
ROHLTD	EQ	01-Jan-2021	76.25	77.50	83.85	74.20	77.60	78.90	80.73	1042564	841.63	7624	267704	25.68
ROLLT	BE	01-Jan-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	113562	4.37	50	-	-
ROLTA	EQ	01-Jan-2021	5.70	5.85	5.95	5.75	5.95	5.95	5.88	281719	16.57	1520	224284	79.61
ROML	EQ	01-Jan-2021	48.20	50.60	50.60	50.60	50.60	50.60	50.60	2986	1.51	13	1493	50.00
ROSSARI	EQ	01-Jan-2021	939.25	943.00	957.00	933.75	934.30	936.05	942.51	79859	752.68	4360	26414	33.08
ROSSELLIND	EQ	01-Jan-2021	127.60	127.60	129.70	125.35	127.95	126.75	127.77	12653	16.17	321	10756	85.01
ROUTE	EQ	01-Jan-2021	1098.60	1099.00	1127.00	1099.00	1109.20	1112.00	1114.90	317598	3540.91	14466	79400	25.00
RPGLIFE	EQ	01-Jan-2021	368.90	371.50	381.40	369.00	375.55	375.65	376.83	90350	340.46	3299	33587	37.17
RPOWER	BE	01-Jan-2021	3.40	3.35	3.50	3.35	3.50	3.50	3.46	8144537	281.58	4378	-	-
RPPINFRA	EQ	01-Jan-2021	54.90	54.90	57.60	54.90	56.00	55.65	55.74	56600	31.55	338	44552	78.71
RSSOFTWARE	EQ	01-Jan-2021	25.75	27.80	28.30	27.00	28.30	28.30	28.03	161675	45.31	488	109672	67.83
RSWM	BE	01-Jan-2021	140.45	136.10	144.95	136.10	138.35	139.00	141.40	23216	32.83	120	-	-
RSYSTEMS	EQ	01-Jan-2021	121.20	121.00	122.40	118.70	120.00	120.30	120.69	24362	29.40	814	13641	55.99
RTNINFRA	EQ	01-Jan-2021	6.75	6.90	6.90	6.75	6.75	6.80	6.81	260294	17.72	636	179862	69.10
RTNPOWER	EQ	01-Jan-2021	2.35	2.35	2.40	2.30	2.35	2.35	2.37	8768578	207.68	7536	5913487	67.44
RUBYMILLS	EQ	01-Jan-2021	198.05	200.15	202.50	198.15	201.40	200.50	200.32	4645	9.31	154	3519	75.76
RUCHI	BE	01-Jan-2021	674.25	674.50	680.25	670.00	674.85	672.85	673.80	10445	70.38	579	-	-
RUCHINFRA	BE	01-Jan-2021	7.55	7.40	7.90	7.40	7.65	7.70	7.64	93880	7.18	288	-	-
RUCHIRA	BE	01-Jan-2021	63.40	64.60	64.90	63.00	64.20	63.80	63.85	21007	13.41	189	-	-
RUPA	EQ	01-Jan-2021	306.65	307.10	324.00	307.10	312.00	310.95	315.00	439631	1384.83	9021	110447	25.12
RUSHIL	EQ	01-Jan-2021	142.75	142.30	146.50	141.20	146.10	145.95	144.31	29419	42.46	634	20274	68.91
RUSHILPP1	E1	01-Jan-2021	104.50	95.00	95.00	94.05	94.05	94.05	94.47	9895	9.35	75	8890	89.84
RVHL	BE	01-Jan-2021	22.40	23.50	23.50	23.50	23.50	23.50	23.50	69953	16.44	243	-	-
RVNL	EQ	01-Jan-2021	24.00	24.30	24.30	23.80	23.90	23.90	23.98	6360470	1525.32	13029	2710132	42.61
SADBHAV	EQ	01-Jan-2021	62.50	63.40	64.00	62.50	63.45	63.30	63.31	317078	200.75	2210	174874	55.15
SADBHIN	EQ	01-Jan-2021	21.15	21.45	21.75	21.20	21.45	21.35	21.43	316446	67.82	905	192139	60.72
SAFARI	EQ	01-Jan-2021	517.95	507.00	537.00	507.00	528.00	529.05	526.20	10437	54.92	727	5946	56.97
SAGARDEEP	BE	01-Jan-2021	36.80	38.00	38.00	36.50	37.30	37.05	37.06	16092	5.96	57	-	-
SAGCEM	EQ	01-Jan-2021	655.25	673.95	673.95	650.55	654.00	654.75	657.75	18658	122.72	1081	11567	61.99
SAIL	EQ	01-Jan-2021	74.10	73.95	75.75	72.80	74.50	74.50	74.44	69892092	52029.90	113605	8649572	12.38
SAKAR	EQ	01-Jan-2021	98.25	99.45	99.45	96.40	97.95	97.45	97.47	25536	24.89	249	11927	46.71
SAKHTISUG	EQ	01-Jan-2021	10.05	10.30	10.60	10.05	10.30	10.40	10.35	53696	5.56	190	40389	75.22
SAKSOFT	EQ	01-Jan-2021	387.45	385.25	401.00	385.25	388.45	388.20	393.41	61053	240.19	2823	25820	42.29
SAKUMA	EQ	01-Jan-2021	7.90	7.95	8.20	7.80	7.95	7.95	8.05	609724	49.07	1163	400559	65.70
SALASAR	EQ	01-Jan-2021	236.15	237.40	242.00	235.75	241.00	241.05	238.67	56366	134.53	646	17868	31.70
SALONA	EQ	01-Jan-2021	71.95	74.90	75.50	74.90	75.50	75.50	75.23	2711	2.04	24	2538	93.62
SALSTEEL	EQ	01-Jan-2021	4.25	4.35	4.35	4.20	4.20	4.20	4.23	34877	1.48	81	24809	71.13
SALZERELEC	EQ	01-Jan-2021	127.80	127.00	131.05	127.00	128.75	129.15	129.36	39986	51.72	854	26944	67.38
SAMBHAAV	EQ	01-Jan-2021	2.15	2.25	2.25	2.15	2.25	2.25	2.25	48656	1.09	48	41503	85.30
SANCO	EQ	01-Jan-2021	13.60	13.90	13.90	13.20	13.40	13.45	13.54	55379	7.50	154	25277	45.64
SANDESH	EQ	01-Jan-2021	633.00	635.05	638.00	621.20	638.00	633.10	631.50	1049	6.62	168	659	62.82
SANDHAR	EQ	01-Jan-2021	230.00	234.80	234.80	227.25	229.00	228.80	229.62	12357	28.37	853	8010	64.82
SANGAMIND	EQ	01-Jan-2021	76.85	78.95	79.95	76.55	78.00	78.05	77.81	11132	8.66	308	6788	60.98
SANGHIIND	EQ	01-Jan-2021	34.80	35.00	35.90	34.20	35.75	35.50	35.10	1926178	676.03	7474	983044	51.04
SANGHVIFOR	BE	01-Jan-2021	21.90	22.80	22.80	20.85	22.70	22.70	21.01	2342	0.49	13	-	-
SANGHVIMOV	EQ	01-Jan-2021	107.95	107.05	117.85	106.50	114.90	114.90	113.86	136372	155.27	2206	80053	58.70
SANGINITA	EQ	01-Jan-2021	28.50	28.95	28.95	27.80	28.35	28.40	28.39	72702	20.64	344	55862	76.84
SANOFI	EQ	01-Jan-2021	8326.95	8293.70	8329.85	8221.55	8284.00	8271.30	8265.95	8966	741.13	4386	4064	45.33
SANWARIA	BZ	01-Jan-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.35	710238	9.58	151	-	-
SARDAEN	EQ	01-Jan-2021	335.50	335.85	348.00	332.20	339.25	339.50	340.60	156861	534.26	4377	63564	40.52
SAREGAMA	EQ	01-Jan-2021	835.45	820.00	870.00	820.00	832.90	831.05	852.41	82415	702.52	5313	23829	28.91
SARLAPOLY	EQ	01-Jan-2021	24.05	24.55	24.80	23.90	24.25	24.45	24.37	208993	50.93	573	159618	76.37
SARVESHWAR	SM	01-Jan-2021	12.75	12.40	13.35	12.40	13.30	13.30	13.09	11200	1.47	5	8000	71.43
SASKEN	EQ	01-Jan-2021	811.35	815.45	828.05	814.00	818.65	818.75	819.69	26260	215.25	1341	10717	40.81
SASTASUNDR	EQ	01-Jan-2021	128.90	128.05	132.00	126.95	128.70	128.25	128.31	19228	24.67	446	13573	70.59
SATIA	EQ	01-Jan-2021	92.20	92.70	94.00	91.00	92.35	92.45	92.52	167398	154.87	1526	45038	26.90
SATIN	EQ	01-Jan-2021	73.85	74.60	75.20	73.45	74.25	74.30	74.31	78854	58.60	716	49468	62.73
SATINPP	E1	01-Jan-2021	32.20	33.50	33.50	30.60	32.50	32.85	32.61	43592	14.22	230	43476	99.73
SBICARD	EQ	01-Jan-2021	851.05	851.20	855.00	843.00	852.00	852.85	852.76	470271	4010.27	18011	203366	43.24
SBIETFIT	EQ	01-Jan-2021	243.50	247.99	247.99	243.52	244.56	244.60	244.75	3690	9.03	77	3299	89.40
SBIETFPB	EQ	01-Jan-2021	172.66	176.00	176.00	170.55	172.30	172.65	173.07	1129	1.95	47	475	42.07
SBIETFQLTY	EQ	01-Jan-2021	125.27	126.00	126.00	125.13	125.99	125.70	125.60	3687	4.63	93	3362	91.19
SBILIFE	EQ	01-Jan-2021	904.25	903.00	907.05	894.00	895.30	895.40	896.85	798399	7160.47	23700	253306	31.73
SBIN	EQ	01-Jan-2021	274.95	274.90	280.00	274.40	279.05	279.40	278.33	24531791	68279.68	141601	4783442	19.50
SBIN	N5	01-Jan-2021	10979.00	10990.80	10995.00	10975.00	10990.05	10993.38	10988.17	797	87.58	90	761	95.48
SBIN	N6	01-Jan-2021	10851.00	10851.01	10900.00	10851.01	10900.00	10900.00	10891.84	6	0.65	3	6	100.00
SCAPDVR	EQ	01-Jan-2021	1.40	1.40	1.40	1.30	1.40	1.35	1.37	52323	0.72	42	52153	99.68
SCHAEFFLER	EQ	01-Jan-2021	4536.25	4588.00	4700.00	4529.90	4625.00	4602.80	4657.98	11850	551.97	2979	3977	33.56
SCHAND	EQ	01-Jan-2021	65.30	66.25	71.75	65.70	69.50	69.80	69.60	356637	248.20	2729	235442	66.02
SCHNEIDER	EQ	01-Jan-2021	84.35	84.75	86.10	84.10	85.70	85.70	85.52	191533	163.81	1682	110953	57.93
SCI	EQ	01-Jan-2021	88.35	88.00	89.55	87.45	88.35	88.45	88.52	1410151	1248.34	8220	420873	29.85
SDBL	EQ	01-Jan-2021	32.25	32.40	33.20	31.60	32.55	32.50	32.56	138679	45.15	744	101610	73.27
SEAMECLTD	EQ	01-Jan-2021	449.85	449.95	459.00	448.50	454.85	451.95	452.73	108432	490.91	710	5383	4.96
SECL	SM	01-Jan-2021	28.00	29.50	29.50	29.00	29.00	29.00	29.25	6000	1.76	2	3000	50.00
SECURCRED	SM	01-Jan-2021	19.45	19.00	19.00	18.90	19.00	19.00	18.97	4200	0.80	6	4200	100.00
SELAN	EQ	01-Jan-2021	124.65	125.80	126.30	123.15	124.90	123.85	124.59	40285	50.19	912	20676	51.32
SELMCL	BZ	01-Jan-2021	2.30	2.40	2.40	2.35	2.40	2.40	2.40	127208	3.05	46	-	-
SEPOWER	EQ	01-Jan-2021	3.25	3.40	3.40	3.40	3.40	3.40	3.40	28422	0.97	56	27772	97.71
SEQUENT	EQ	01-Jan-2021	169.55	171.30	171.30	169.20	169.70	169.95	170.21	200811	341.81	2676	127123	63.30
SESHAPAPER	EQ	01-Jan-2021	151.15	149.90	155.00	149.85	154.00	154.20	153.95	54395	83.74	1105	28658	52.68
SETCO	EQ	01-Jan-2021	11.70	12.20	12.20	11.70	11.90	11.95	11.92	60804	7.25	238	37966	62.44
SETF10GILT	EQ	01-Jan-2021	202.58	204.50	204.50	202.95	203.25	203.25	203.34	7	0.01	3	7	100.00
SETFGOLD	EQ	01-Jan-2021	4498.30	4497.95	4498.00	4484.00	4488.00	4487.95	4489.35	13016	584.33	810	11839	90.96
SETFNIF50	EQ	01-Jan-2021	144.89	157.90	157.90	145.00	145.50	145.36	145.46	55682	81.00	1036	36112	64.85
SETFNIFBK	EQ	01-Jan-2021	311.05	313.05	313.05	310.70	311.46	310.87	311.79	80308	250.39	550	56804	70.73
SETFNN50	EQ	01-Jan-2021	334.99	338.50	339.34	335.22	338.96	338.37	338.24	3399	11.50	257	2251	66.23
SETUINFRA	BE	01-Jan-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	65267	0.75	52	-	-
SEYAIND	EQ	01-Jan-2021	64.55	64.50	73.00	64.05	70.05	69.95	70.11	168307	118.00	2135	86988	51.68
SEZAL	BZ	01-Jan-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1000	0.04	2	-	-
SFL	EQ	01-Jan-2021	1739.90	1765.00	1825.00	1760.00	1795.00	1796.65	1804.29	39065	704.85	7045	13188	33.76
SGBAPR28I	GB	01-Jan-2021	4918.11	4990.00	5240.00	4916.00	4985.00	4982.11	4995.24	429	21.43	71	350	81.59
SGBAUG24	GB	01-Jan-2021	4938.05	4938.00	4979.00	4920.00	4945.00	4951.66	4954.98	407	20.17	53	342	84.03
SGBAUG27	GB	01-Jan-2021	4919.38	4919.00	4980.00	4919.00	4922.00	4922.08	4926.22	60	2.96	13	50	83.33
SGBAUG28V	GB	01-Jan-2021	4974.07	4976.00	4994.00	4973.00	4983.00	4984.20	4980.10	1565	77.94	244	1410	90.10
SGBDC27VII	GB	01-Jan-2021	4947.44	5000.00	5390.00	4901.00	5050.00	5052.85	5106.54	79	4.03	17	52	65.82
SGBDEC25	GB	01-Jan-2021	5074.50	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5	0.26	2	5	100.00
SGBDEC2512	GB	01-Jan-2021	4950.00	4999.00	4999.00	4999.00	4999.00	4999.00	4999.00	14	0.70	3	14	100.00
SGBDEC2513	GB	01-Jan-2021	4988.93	4988.00	4988.00	4988.00	4988.00	4988.00	4988.00	1	0.05	1	1	100.00
SGBDEC26	GB	01-Jan-2021	5013.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBFEB24	GB	01-Jan-2021	4950.00	4950.00	4969.00	4918.00	4943.00	4943.00	4952.08	26	1.29	13	18	69.23
SGBFEB27	GB	01-Jan-2021	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	22	1.08	1	22	100.00
SGBFEB28IX	GB	01-Jan-2021	4940.00	4976.99	4976.99	4950.00	4969.95	4969.95	4962.92	15	0.74	7	15	100.00
SGBJ28VIII	GB	01-Jan-2021	4929.00	4992.00	4992.00	4992.00	4992.00	4992.00	4992.00	1	0.05	1	1	100.00
SGBJAN26	GB	01-Jan-2021	4975.00	5020.00	5020.00	4950.00	4950.00	4950.00	4951.71	41	2.03	5	41	100.00
SGBJAN27	GB	01-Jan-2021	4926.60	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBJUL25	GB	01-Jan-2021	4919.69	4915.00	4938.99	4915.00	4925.00	4925.00	4924.47	179	8.81	15	168	93.85
SGBJUL27	GB	01-Jan-2021	5045.00	5099.56	5099.56	4900.00	4950.00	4946.15	4959.04	40	1.98	7	40	100.00
SGBJUL28IV	GB	01-Jan-2021	4943.27	4948.90	4951.01	4936.00	4945.00	4941.74	4945.05	536	26.51	90	489	91.23
SGBJUN28	GB	01-Jan-2021	4907.19	4905.00	4924.99	4904.10	4911.00	4911.00	4915.10	85	4.18	21	75	88.24
SGBMAR24	GB	01-Jan-2021	4927.27	4930.00	4989.99	4913.00	4916.20	4916.95	4924.21	103	5.07	20	67	65.05
SGBMAR25	GB	01-Jan-2021	4910.00	4947.00	4947.00	4947.00	4947.00	4947.00	4947.00	11	0.54	5	11	100.00
SGBMAR28X	GB	01-Jan-2021	4922.07	4938.00	4939.00	4923.90	4929.95	4929.95	4927.81	138	6.80	13	118	85.51
SGBMAY25	GB	01-Jan-2021	4913.81	4934.00	4934.00	4901.00	4924.50	4924.45	4922.91	193	9.50	23	190	98.45
SGBMAY26	GB	01-Jan-2021	4910.00	4915.00	4915.00	4915.00	4915.00	4915.00	4915.00	5	0.25	1	5	100.00
SGBMAY28	GB	01-Jan-2021	4926.00	4925.00	4925.00	4905.00	4924.00	4924.00	4919.79	164	8.07	36	163	99.39
SGBN28VIII	GB	01-Jan-2021	4949.76	4949.76	4970.00	4931.00	4960.00	4960.00	4951.50	199	9.85	23	180	90.45
SGBNOV23	GB	01-Jan-2021	4985.00	4999.90	4999.90	4952.01	4984.00	4984.00	4976.76	45	2.24	14	28	62.22
SGBNOV24	GB	01-Jan-2021	4916.33	4948.00	4948.00	4922.00	4922.00	4922.00	4927.66	60	2.96	14	58	96.67
SGBNOV25	GB	01-Jan-2021	4990.00	4880.01	4880.01	4880.01	4880.01	4880.01	4880.01	1	0.05	1	1	100.00
SGBNOV258	GB	01-Jan-2021	4935.17	4860.00	4933.99	4860.00	4933.99	4933.99	4912.11	74	3.63	15	62	83.78
SGBNOV25IX	GB	01-Jan-2021	4939.34	4976.00	4976.00	4976.00	4976.00	4976.00	4976.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	01-Jan-2021	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	1	0.05	1	1	100.00
SGBNOV26	GB	01-Jan-2021	4923.00	4880.57	4920.00	4880.57	4900.00	4901.00	4900.03	21	1.03	5	21	100.00
SGBOC28VII	GB	01-Jan-2021	4948.75	4945.00	4990.00	4930.00	4942.00	4942.50	4948.98	147	7.28	48	104	70.75
SGBOCT25	GB	01-Jan-2021	4936.00	4950.00	4980.00	4950.00	4950.00	4950.00	4956.39	18	0.89	8	15	83.33
SGBOCT25IV	GB	01-Jan-2021	4950.00	4950.00	4950.00	4900.00	4950.00	4950.00	4949.06	53	2.62	7	52	98.11
SGBOCT25V	GB	01-Jan-2021	4949.99	4949.00	4949.00	4949.00	4949.00	4949.00	4949.00	3	0.15	1	3	100.00
SGBOCT26	GB	01-Jan-2021	4905.00	4905.00	4910.10	4900.00	4910.10	4910.10	4905.52	37	1.82	7	36	97.30
SGBOCT27	GB	01-Jan-2021	4939.50	4993.00	4993.00	4993.00	4993.00	4993.00	4993.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	01-Jan-2021	4945.00	4960.00	4960.00	4876.01	4900.00	4884.33	4886.78	31	1.51	5	21	67.74
SGBSEP24	GB	01-Jan-2021	4916.58	4925.00	4950.00	4920.00	4940.05	4941.46	4939.38	138	6.82	35	128	92.75
SGBSEP27	GB	01-Jan-2021	4950.00	4960.00	4960.00	4920.00	4920.00	4920.00	4942.14	14	0.69	6	14	100.00
SGBSEP28VI	GB	01-Jan-2021	4996.95	4952.00	4989.90	4936.00	4989.80	4980.81	4963.09	127	6.30	45	102	80.31
SGL	EQ	01-Jan-2021	8.40	8.45	8.85	8.10	8.65	8.65	8.54	86905	7.42	237	69900	80.43
SHAHALLOYS	EQ	01-Jan-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	3968	0.37	18	3068	77.32
SHAKTIPUMP	BE	01-Jan-2021	296.80	297.10	305.00	296.00	300.30	302.20	301.35	14886	44.86	330	-	-
SHALBY	EQ	01-Jan-2021	108.65	109.35	110.40	108.15	108.70	108.85	109.58	126332	138.44	2601	47067	37.26
SHALPAINTS	EQ	01-Jan-2021	89.80	90.55	92.00	89.00	90.00	89.85	90.39	142049	128.40	1970	66717	46.97
SHANKARA	EQ	01-Jan-2021	349.25	350.00	356.00	350.00	351.05	351.75	352.41	24412	86.03	1103	12326	50.49
SHANTIGEAR	EQ	01-Jan-2021	121.65	122.00	122.85	121.75	121.95	121.90	122.14	27777	33.93	639	15420	55.51
SHARDACROP	EQ	01-Jan-2021	269.40	272.40	272.40	267.50	270.00	269.20	269.63	18667	50.33	622	10459	56.03
SHARDAMOTR	EQ	01-Jan-2021	2158.50	2250.00	2250.00	2019.10	2042.00	2035.65	2113.89	40274	851.35	6187	15032	37.32
SHAREINDIA	EQ	01-Jan-2021	180.15	183.00	189.00	178.25	182.50	183.35	181.99	21894	39.85	620	15243	69.62
SHARIABEES	EQ	01-Jan-2021	353.90	358.00	370.95	353.19	355.10	355.18	357.79	718	2.57	74	460	64.07
SHEMAROO	BE	01-Jan-2021	74.45	76.40	78.00	73.35	75.65	74.40	74.92	22066	16.53	242	-	-
SHIL	EQ	01-Jan-2021	160.20	160.00	161.20	156.00	158.95	159.60	157.98	103196	163.03	1606	66679	64.61
SHILPAMED	EQ	01-Jan-2021	450.30	450.90	458.00	444.80	447.00	446.30	448.97	163501	734.06	4893	78471	47.99
SHIRPUR-G	BZ	01-Jan-2021	8.35	8.70	8.70	8.00	8.55	8.50	8.48	8049	0.68	42	-	-
SHIVAMAUTO	EQ	01-Jan-2021	20.35	20.35	20.90	20.15	20.85	20.80	20.54	95336	19.58	428	68213	71.55
SHIVAMILLS	EQ	01-Jan-2021	32.05	33.50	33.50	31.20	32.50	32.40	31.94	6100	1.95	48	5216	85.51
SHIVATEX	EQ	01-Jan-2021	114.65	116.00	119.30	112.60	118.00	118.95	117.34	2294	2.69	53	1906	83.09
SHK	EQ	01-Jan-2021	120.50	119.00	125.45	119.00	122.90	123.05	123.26	358933	442.43	9497	196382	54.71
SHOPERSTOP	EQ	01-Jan-2021	199.65	201.50	208.00	199.80	205.50	205.65	204.88	194568	398.64	3784	104352	53.63
SHRADHA	EQ	01-Jan-2021	65.15	66.70	66.70	64.15	66.70	66.70	65.81	2287	1.51	44	2098	91.74
SHREDIGCEM	EQ	01-Jan-2021	61.40	61.50	62.55	61.35	61.40	61.55	61.96	533358	330.45	3296	239332	44.87
SHREECEM	EQ	01-Jan-2021	24013.20	24050.00	24276.50	23865.00	23990.00	23950.30	24029.91	50972	12248.53	12927	10978	21.54
SHREEPUSHK	EQ	01-Jan-2021	138.70	137.95	143.70	136.10	137.70	138.35	140.16	362418	507.96	7554	145477	40.14
SHREERAMA	EQ	01-Jan-2021	8.10	8.40	8.40	8.05	8.35	8.20	8.21	66975	5.50	238	57371	85.66
SHRENIK	EQ	01-Jan-2021	4.05	4.05	4.15	3.95	4.10	4.10	4.06	2725624	110.64	2501	1880470	68.99
SHREYANIND	EQ	01-Jan-2021	89.35	91.95	91.95	89.10	91.25	91.35	90.84	47081	42.77	798	25757	54.71
SHREYAS	EQ	01-Jan-2021	63.70	64.45	66.50	63.35	65.90	65.65	64.62	96059	62.08	676	63124	65.71
SHRIPISTON	BE	01-Jan-2021	599.95	581.95	614.95	581.95	604.95	604.95	603.40	107	0.65	12	-	-
SHRIRAMCIT	EQ	01-Jan-2021	1061.90	1067.25	1089.00	1051.25	1078.60	1079.65	1074.35	19648	211.09	2460	10686	54.39
SHRIRAMEPC	EQ	01-Jan-2021	4.85	4.90	4.95	4.75	4.75	4.80	4.83	294925	14.25	408	246198	83.48
SHUBHLAXMI	SM	01-Jan-2021	24.35	25.55	25.55	25.55	25.55	25.55	25.55	12000	3.07	10	12000	100.00
SHYAMCENT	EQ	01-Jan-2021	6.55	6.80	6.85	6.25	6.45	6.40	6.60	251830	16.61	583	176861	70.23
SICAGEN	EQ	01-Jan-2021	15.95	15.35	16.35	15.35	15.85	15.85	16.13	8746	1.41	106	6425	73.46
SICAL	BE	01-Jan-2021	17.70	17.90	18.55	17.80	18.55	18.55	18.16	268105	48.68	543	-	-
SIEMENS	EQ	01-Jan-2021	1575.55	1575.55	1620.20	1571.40	1601.15	1601.55	1604.17	738681	11849.71	35202	85344	11.55
SIGIND	EQ	01-Jan-2021	25.80	26.00	26.25	25.50	26.05	26.05	25.95	13141	3.41	142	10291	78.31
SIGMA	SM	01-Jan-2021	45.10	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIL	BE	01-Jan-2021	10.00	10.45	10.50	9.90	10.50	10.40	10.22	8420	0.86	41	-	-
SILINV	EQ	01-Jan-2021	214.45	216.05	231.60	210.60	213.65	215.05	221.02	15599	34.48	538	9424	60.41
SILLYMONKS	BE	01-Jan-2021	24.00	25.20	25.20	24.80	24.80	24.90	25.17	723	0.18	10	-	-
SILVERTUC	SM	01-Jan-2021	92.00	96.00	96.00	96.00	96.00	96.00	96.00	2000	1.92	2	2000	100.00
SIMBHALS	EQ	01-Jan-2021	7.60	7.90	7.95	7.60	7.95	7.90	7.91	27507	2.18	87	24988	90.84
SIMPLEXINF	EQ	01-Jan-2021	41.20	43.25	43.25	41.90	42.65	42.55	43.00	931303	400.44	2415	430221	46.20
SINTERCOM	EQ	01-Jan-2021	79.75	78.30	81.90	78.00	78.55	79.90	79.66	728	0.58	19	447	61.40
SINTEX	BE	01-Jan-2021	4.30	4.45	4.50	4.30	4.50	4.50	4.48	4015897	179.85	1798	-	-
SIRCA	EQ	01-Jan-2021	293.45	290.10	302.80	288.55	294.00	292.45	296.37	35867	106.30	956	21616	60.27
SIS	EQ	01-Jan-2021	429.45	433.00	433.75	422.35	429.00	429.10	429.38	154462	663.22	7087	93435	60.49
SITINET	BE	01-Jan-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1388562	20.83	276	-	-
SIYSIL	EQ	01-Jan-2021	195.80	196.80	212.80	196.80	212.80	211.10	208.29	516824	1076.48	7100	236901	45.84
SJVN	EQ	01-Jan-2021	24.85	25.05	25.30	24.90	25.15	25.10	25.11	1115965	280.27	3683	678046	60.76
SKFINDIA	EQ	01-Jan-2021	1705.35	1702.00	1747.50	1702.00	1738.00	1731.65	1734.56	37022	642.17	2605	25249	68.20
SKIL	EQ	01-Jan-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	114026	3.82	22	114026	100.00
SKIPPER	EQ	01-Jan-2021	61.95	62.00	73.00	61.10	68.00	67.30	69.25	775291	536.92	5958	287454	37.08
SKMEGGPROD	EQ	01-Jan-2021	58.50	58.50	60.50	58.00	58.75	58.50	59.19	83252	49.28	862	42390	50.92
SMARTLINK	BE	01-Jan-2021	89.15	89.15	89.25	88.15	88.30	88.25	88.61	5415	4.80	60	-	-
SMLISUZU	EQ	01-Jan-2021	482.55	484.05	489.00	471.10	475.00	474.90	480.23	26907	129.21	1337	12396	46.07
SMPL	BZ	01-Jan-2021	0.15	0.20	0.20	0.15	0.20	0.20	0.20	21655	0.04	5	-	-
SMSLIFE	EQ	01-Jan-2021	655.75	634.95	644.00	612.55	618.00	618.40	625.49	20804	130.13	1421	12936	62.18
SMSPHARMA	EQ	01-Jan-2021	118.15	119.00	120.70	116.00	119.00	118.75	118.55	320243	379.65	2882	211471	66.03
SNOWMAN	EQ	01-Jan-2021	66.40	66.45	66.85	64.00	64.90	64.70	65.32	4427039	2891.71	21057	1976316	44.64
SOBHA	EQ	01-Jan-2021	414.65	409.90	414.65	401.30	406.00	406.25	408.37	627673	2563.23	14034	122491	19.52
SOFTTECH	SM	01-Jan-2021	91.75	87.55	93.00	87.55	93.00	93.00	90.87	9600	8.72	5	6400	66.67
SOLARA	EQ	01-Jan-2021	1191.55	1197.40	1209.40	1189.20	1196.10	1197.85	1199.21	26516	317.98	2283	16155	60.93
SOLARINDS	EQ	01-Jan-2021	1093.95	1094.40	1097.50	1084.70	1095.80	1093.10	1092.83	23815	260.26	3298	13674	57.42
SOLEX	SM	01-Jan-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
SOMANYCERA	EQ	01-Jan-2021	330.10	325.05	337.25	325.05	334.20	333.50	331.84	104711	347.48	5343	67739	64.69
SOMICONVEY	EQ	01-Jan-2021	28.00	29.00	29.00	27.60	28.10	28.20	28.23	8205	2.32	96	5964	72.69
SONATSOFTW	EQ	01-Jan-2021	394.55	396.50	400.00	390.00	393.95	393.30	394.66	146354	577.60	4620	84520	57.75
SORILINFRA	EQ	01-Jan-2021	136.45	137.45	143.00	135.15	136.90	136.70	139.58	150373	209.89	2337	66016	43.90
SOTL	EQ	01-Jan-2021	729.65	730.00	732.00	716.10	720.00	719.45	723.76	11172	80.86	618	9906	88.67
SOUTHBANK	EQ	01-Jan-2021	9.00	9.10	9.15	9.05	9.05	9.10	9.11	7400742	674.29	40330	3799966	51.35
SOUTHWEST	EQ	01-Jan-2021	42.00	41.50	42.65	41.50	42.05	42.30	42.35	34009	14.40	119	26631	78.31
SPAL	EQ	01-Jan-2021	157.85	161.85	161.85	155.00	158.00	158.20	157.80	16336	25.78	534	10029	61.39
SPANDANA	EQ	01-Jan-2021	750.65	760.00	799.00	752.30	768.30	773.15	769.17	59024	454.00	3741	26706	45.25
SPARC	EQ	01-Jan-2021	193.75	196.90	198.80	192.05	196.70	196.60	196.27	2320496	4554.42	28176	513124	22.11
SPECIALITY	EQ	01-Jan-2021	49.00	49.15	50.55	47.65	49.30	49.45	49.04	162504	79.70	1467	85000	52.31
SPENCERS	EQ	01-Jan-2021	85.25	85.55	92.30	85.30	90.80	91.15	90.08	3423166	3083.74	24924	1265399	36.97
SPENTEX	BZ	01-Jan-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	35604	0.28	12	-	-
SPIC	EQ	01-Jan-2021	24.05	24.15	24.90	24.00	24.45	24.40	24.49	450039	110.20	1465	236480	52.55
SPICEJET	EQ	01-Jan-2021	94.95	94.95	95.70	94.25	94.75	94.60	94.85	2938413	2787.01	11948	1817268	61.85
SPLIL	EQ	01-Jan-2021	34.00	33.25	34.70	33.15	33.15	33.45	33.81	31621	10.69	313	23925	75.66
SPMLINFRA	BE	01-Jan-2021	15.15	15.50	15.50	14.50	15.00	14.65	15.10	98277	14.84	206	-	-
SPTL	BE	01-Jan-2021	3.10	3.20	3.25	3.10	3.25	3.25	3.22	1478624	47.57	740	-	-
SREEL	EQ	01-Jan-2021	146.40	149.50	149.85	141.55	148.25	147.15	147.47	30891	45.55	320	20576	66.61
SREIBNPNCD	NL	01-Jan-2021	705.00	705.00	725.00	705.00	725.00	723.33	716.78	253	1.81	17	253	100.00
SREIBNPNCD	NN	01-Jan-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	3	50	100.00
SREIBNPNCD	NO	01-Jan-2021	667.00	667.00	680.00	576.00	576.00	576.00	672.28	32	0.22	3	32	100.00
SREIBNPNCD	NP	01-Jan-2021	575.00	600.00	600.00	600.00	600.00	600.00	600.00	10	0.06	1	10	100.00
SREIBNPNCD	NU	01-Jan-2021	569.61	565.00	565.00	550.00	550.01	551.18	550.73	272	1.50	9	272	100.00
SREIBNPNCD	NY	01-Jan-2021	797.99	775.25	775.25	775.25	775.25	775.25	775.25	20	0.16	1	20	100.00
SREIBNPNCD	Y8	01-Jan-2021	600.00	600.10	600.10	600.10	600.10	600.10	600.10	1	0.01	1	1	100.00
SREIBNPNCD	YA	01-Jan-2021	702.09	687.00	805.00	561.68	805.00	805.00	599.99	136	0.82	15	95	69.85
SREINFRA	EQ	01-Jan-2021	6.65	6.55	7.95	6.55	7.95	7.95	7.56	10485405	792.60	7666	6069521	57.89
SRF	EQ	01-Jan-2021	5573.90	5550.00	5730.00	5549.00	5730.00	5681.20	5637.60	183896	10367.32	14400	28705	15.61
SRHHYPOLTD	EQ	01-Jan-2021	247.05	245.05	257.00	245.05	252.70	252.45	252.73	31916	80.66	1086	24808	77.73
SRIPIPES	EQ	01-Jan-2021	152.80	152.80	154.75	151.85	153.10	153.70	153.34	164657	252.49	3972	116474	70.74
SRPL	EQ	01-Jan-2021	29.75	29.00	30.90	29.00	30.45	30.20	30.38	2685	0.82	29	2174	80.97
SRTRANSFIN	EQ	01-Jan-2021	1046.50	1047.90	1076.90	1046.50	1074.95	1070.85	1061.35	2596287	27555.63	46384	418848	16.13
SRTRANSFIN	Y9	01-Jan-2021	1064.49	1065.01	1065.01	1065.01	1065.01	1065.01	1065.01	50	0.53	1	50	100.00
SRTRANSFIN	YH	01-Jan-2021	1006.32	1014.99	1014.99	1006.50	1007.00	1007.00	1007.17	1048	10.56	18	1039	99.14
SRTRANSFIN	YJ	01-Jan-2021	1043.10	1041.70	1048.00	1041.70	1048.00	1048.00	1047.83	360	3.77	3	360	100.00
SRTRANSFIN	YK	01-Jan-2021	1043.94	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
SRTRANSFIN	YM	01-Jan-2021	1240.00	1235.11	1237.05	1235.11	1237.05	1237.05	1236.60	130	1.61	3	130	100.00
SRTRANSFIN	YN	01-Jan-2021	1247.10	1247.00	1247.00	1246.00	1246.00	1246.00	1246.09	110	1.37	3	110	100.00
SRTRANSFIN	YT	01-Jan-2021	1210.00	1220.00	1220.00	1220.00		1220.00	1220.00	8	0.10	1	8	100.00
SRTRANSFIN	YV	01-Jan-2021	1026.00	1034.99	1150.00	1034.99	1150.00	1150.00	1081.05	43	0.46	3	43	100.00
SRTRANSFIN	YX	01-Jan-2021	1084.11	1085.00	1089.00	1085.00	1089.00	1089.00	1088.81	105	1.14	2	105	100.00
SRTRANSFIN	YY	01-Jan-2021	1103.00	1103.00	1104.00	1099.99	1100.00	1100.00	1102.76	234	2.58	5	234	100.00
SRTRANSFIN	Z3	01-Jan-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
SRTRANSFIN	Z4	01-Jan-2021	1000.50	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
SRTRANSFIN	Z7	01-Jan-2021	1045.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1	0.01	1	1	100.00
SRTRANSFIN	Z9	01-Jan-2021	1050.00	1050.05	1055.00	1050.00	1055.00	1055.00	1054.19	92	0.97	4	92	100.00
SRTRANSFIN	ZA	01-Jan-2021	1110.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	40	0.45	1	40	100.00
SRTRANSFIN	ZD	01-Jan-2021	999.00	998.00	998.00	994.10	994.10	994.10	994.39	40	0.40	2	40	100.00
SRTRANSFIN	ZE	01-Jan-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	ZH	01-Jan-2021	1078.80	1078.95	1078.95	1078.95	1078.95	1078.95	1078.95	20	0.22	1	20	100.00
SSWL	EQ	01-Jan-2021	505.20	510.60	525.00	506.00	523.00	521.05	516.65	82098	424.16	3693	35202	42.88
STAR	EQ	01-Jan-2021	878.20	882.80	893.15	876.25	881.80	881.40	883.09	260747	2302.64	7879	56714	21.75
STARCEMENT	EQ	01-Jan-2021	100.20	100.95	105.00	98.00	102.20	102.90	102.87	2050205	2108.94	14263	423814	20.67
STARPAPER	EQ	01-Jan-2021	114.50	113.65	119.50	113.65	118.20	118.15	118.37	310810	367.92	5110	115550	37.18
STCINDIA	EQ	01-Jan-2021	81.45	81.70	84.50	81.35	82.65	83.15	83.38	83314	69.46	1249	35130	42.17
STEELCITY	EQ	01-Jan-2021	34.30	34.85	40.70	34.65	39.55	39.25	38.95	196665	76.60	1374	65989	33.55
STEELXIND	EQ	01-Jan-2021	46.35	47.80	49.60	46.50	49.50	48.95	48.11	295377	142.10	1509	241432	81.74
STEL	EQ	01-Jan-2021	69.50	69.45	72.30	68.60	69.25	68.95	69.95	13715	9.59	262	9229	67.29
STERTOOLS	EQ	01-Jan-2021	195.50	195.05	199.00	192.00	195.50	196.00	196.44	10334	20.30	378	6436	62.28
STLTECH	EQ	01-Jan-2021	182.25	183.45	185.30	182.10	184.00	183.35	183.67	777834	1428.65	8193	262537	33.75
SUBCAPCITY	BE	01-Jan-2021	24.60	24.60	25.00	24.60	25.00	25.00	24.75	2025	0.50	12	-	-
SUBEXLTD	EQ	01-Jan-2021	28.45	28.70	29.85	28.45	28.70	28.85	29.15	5061487	1475.62	10933	1909807	37.73
SUBROS	EQ	01-Jan-2021	343.15	344.00	348.00	339.00	345.85	344.90	344.58	56211	193.69	1823	33433	59.48
SUDARSCHEM	EQ	01-Jan-2021	479.40	481.80	483.70	478.55	482.00	481.25	481.32	59870	288.16	2013	31892	53.27
SUJANAUNI	BE	01-Jan-2021	0.45	0.45	0.50	0.40	0.45	0.45	0.45	433874	1.97	280	-	-
SUMEETINDS	BE	01-Jan-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	43917	1.38	27	-	-
SUMICHEM	EQ	01-Jan-2021	292.55	293.75	311.90	292.90	309.50	307.70	306.03	2142910	6557.94	27381	779301	36.37
SUMIT	BE	01-Jan-2021	9.75	9.75	9.95	9.40	9.80	9.75	9.85	20371	2.01	52	-	-
SUMMITSEC	EQ	01-Jan-2021	539.70	541.50	544.35	538.05	542.00	541.20	541.64	1773	9.60	130	1503	84.77
SUNCLAYLTD	EQ	01-Jan-2021	2658.55	2660.05	2679.55	2630.00	2645.00	2649.50	2650.45	2909	77.10	257	2381	81.85
SUNDARAM	EQ	01-Jan-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	120000	1.80	31	120000	100.00
SUNDARMFIN	EQ	01-Jan-2021	1804.25	1777.00	1848.45	1777.00	1837.95	1839.95	1825.71	14883	271.72	1946	6621	44.49
SUNDARMHLD	EQ	01-Jan-2021	76.80	77.10	77.65	75.60	75.95	76.25	76.32	61851	47.21	637	43272	69.96
SUNDRMBRAK	EQ	01-Jan-2021	308.15	314.00	322.85	302.85	310.00	308.95	315.76	7186	22.69	374	5210	72.50
SUNDRMFAST	EQ	01-Jan-2021	520.20	522.80	527.90	516.00	522.95	522.90	521.03	56162	292.62	4910	27337	48.68
SUNFLAG	EQ	01-Jan-2021	60.05	60.20	65.00	59.80	64.70	64.05	62.74	1622288	1017.76	8480	708894	43.70
SUNPHARMA	EQ	01-Jan-2021	592.35	592.50	599.75	585.85	597.70	596.25	593.06	8229768	48807.72	111042	1706553	20.74
SUNTECK	EQ	01-Jan-2021	347.95	346.05	358.00	346.05	354.30	355.25	353.46	251435	888.73	7150	75756	30.13
SUNTV	EQ	01-Jan-2021	480.75	481.00	486.00	477.10	478.60	478.40	481.04	1160750	5583.71	14046	209404	18.04
SUPERHOUSE	EQ	01-Jan-2021	133.55	129.00	133.00	126.50	129.10	130.90	129.54	237952	308.23	4500	64322	27.03
SUPERSPIN	EQ	01-Jan-2021	4.60	4.75	4.80	4.60	4.80	4.80	4.79	21297	1.02	27	21196	99.53
SUPPETRO	EQ	01-Jan-2021	358.60	362.95	367.45	358.70	363.50	363.45	364.06	36070	131.32	968	28086	77.87
SUPRAJIT	EQ	01-Jan-2021	199.55	200.50	201.05	198.40	199.85	199.85	199.76	36374	72.66	883	22410	61.61
SUPREMEENG	EQ	01-Jan-2021	24.45	25.45	25.45	23.55	25.00	25.00	24.67	27504	6.79	62	13048	47.44
SUPREMEIND	EQ	01-Jan-2021	1629.90	1631.00	1734.70	1610.00	1698.00	1687.20	1657.58	121820	2019.27	13006	74627	61.26
SUPREMEINF	BZ	01-Jan-2021	12.50	13.05	13.10	12.00	13.00	13.00	13.06	8909	1.16	30	-	-
SURANASOL	EQ	01-Jan-2021	8.90	9.25	10.65	9.20	10.65	10.65	10.32	454813	46.94	1234	300414	66.05
SURANAT&P	EQ	01-Jan-2021	5.80	5.90	6.95	5.90	6.95	6.95	6.60	3734081	246.56	5267	1347207	36.08
SURANI	SM	01-Jan-2021	19.00	18.25	18.25	18.25	18.25	18.25	18.25	2000	0.37	1	2000	100.00
SURYALAXMI	BE	01-Jan-2021	30.40	29.60	31.90	29.55	31.90	31.90	31.83	21632	6.88	62	-	-
SURYAROSNI	EQ	01-Jan-2021	362.30	362.85	366.90	360.00	360.00	360.55	361.38	27694	100.08	977	17375	62.74
SUTLEJTEX	EQ	01-Jan-2021	45.95	46.70	47.40	44.60	45.50	45.70	45.84	118898	54.51	843	82500	69.39
SUULD	EQ	01-Jan-2021	114.00	125.40	125.40	125.40	125.40	125.40	125.40	6418	8.05	21	6418	100.00
SUVEN	EQ	01-Jan-2021	90.55	90.90	93.50	90.30	91.50	91.30	91.58	621407	569.10	5381	279727	45.02
SUVENPHAR	EQ	01-Jan-2021	452.30	456.40	465.00	452.30	465.00	462.85	460.17	259015	1191.92	19778	147758	57.05
SUZLON	BE	01-Jan-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	2397815	160.65	1785	-	-
SVLL	SM	01-Jan-2021	88.45	88.75	88.75	88.75	88.75	88.75	88.75	1000	0.89	1	1000	100.00
SWANENERGY	EQ	01-Jan-2021	134.75	134.70	138.90	132.50	135.95	135.60	134.54	190633	256.49	2537	42495	22.29
SWARAJENG	EQ	01-Jan-2021	1429.85	1434.00	1455.00	1421.00	1425.00	1426.65	1435.76	18109	260.00	1671	13068	72.16
SWELECTES	EQ	01-Jan-2021	205.90	215.00	216.15	202.00	216.15	216.15	215.06	44187	95.03	309	32682	73.96
SWSOLAR	EQ	01-Jan-2021	259.75	263.00	274.75	254.75	262.40	260.85	264.15	2557009	6754.31	31830	796882	31.16
SYMPHONY	EQ	01-Jan-2021	1027.70	1018.90	1038.00	1018.00	1023.00	1022.20	1026.17	53783	551.91	3704	25805	47.98
SYNCOM	BZ	01-Jan-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	36770	0.97	57	-	-
SYNGENE	EQ	01-Jan-2021	639.60	639.00	639.55	628.05	630.80	632.35	633.18	501130	3173.05	17766	153860	30.70
TAINWALCHM	EQ	01-Jan-2021	75.75	77.30	82.00	75.80	78.50	78.35	79.76	106248	84.75	1155	48990	46.11
TAJGVK	EQ	01-Jan-2021	131.65	133.90	148.00	133.90	144.35	143.95	145.27	2477054	3598.39	28789	542125	21.89
TAKE	EQ	01-Jan-2021	53.25	53.45	58.90	53.10	57.30	57.40	57.03	11454074	6532.73	39247	4015613	35.06
TALBROAUTO	EQ	01-Jan-2021	143.35	145.95	150.80	143.05	149.60	149.70	148.69	50057	74.43	1174	33248	66.42
TANLA	EQ	01-Jan-2021	673.90	670.05	707.55	665.20	688.00	686.80	691.05	389342	2690.56	11422	139381	35.80
TANTIACONS	BZ	01-Jan-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.95	542	0.01	6	-	-
TARC	BE	01-Jan-2021	22.65	23.75	23.75	23.75	23.75	23.75	23.75	138373	32.86	145	-	-
TARMAT	EQ	01-Jan-2021	52.80	53.95	54.50	52.15	52.85	53.30	53.54	19028	10.19	270	15268	80.24
TASTYBITE	EQ	01-Jan-2021	11988.65	11925.00	12080.65	11906.00	11980.00	11966.85	11984.58	1064	127.52	485	557	52.35
TATACAPHSG	N2	01-Jan-2021	1050.00	1033.00	1033.00	1032.00	1032.00	1032.00	1032.71	70	0.72	2	70	100.00
TATACAPHSG	N4	01-Jan-2021	1109.90	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	2	0.02	1	2	100.00
TATACAPHSG	N6	01-Jan-2021	1060.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	2	0.02	2	1	50.00
TATACAPHSG	N8	01-Jan-2021	1075.00	1051.00	1075.00	1051.00	1075.00	1075.00	1063.00	40	0.43	2	20	50.00
TATACAPHSG	NA	01-Jan-2021	1074.00	1088.99	1088.99	1085.00	1085.00	1085.00	1085.31	130	1.41	4	130	100.00
TATACAPHSG	NB	01-Jan-2021	1088.90	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	81	0.87	7	81	100.00
TATACHEM	EQ	01-Jan-2021	477.40	477.90	482.20	477.05	480.85	479.95	479.89	1501968	7207.84	17461	384050	25.57
TATACOFFEE	EQ	01-Jan-2021	104.65	105.05	108.70	103.50	108.50	107.95	107.35	1342543	1441.27	10431	487623	36.32
TATACOMM	EQ	01-Jan-2021	1100.70	1091.00	1103.35	1081.90	1094.10	1094.60	1092.52	84657	924.90	5217	34054	40.23
TATACONSUM	EQ	01-Jan-2021	589.90	593.00	606.80	591.00	601.75	601.50	602.38	3606724	21726.27	51714	809702	22.45
TATAELXSI	EQ	01-Jan-2021	1835.30	1843.00	1875.00	1837.00	1870.00	1867.95	1860.13	254672	4737.24	13993	67246	26.40
TATAINVEST	EQ	01-Jan-2021	1000.25	1004.95	1025.00	991.50	1004.00	1003.40	1004.74	17171	172.52	1296	10101	58.83
TATAMETALI	EQ	01-Jan-2021	608.45	611.00	621.00	611.00	616.25	616.90	616.44	180592	1113.24	5579	89449	49.53
TATAMOTORS	EQ	01-Jan-2021	183.85	184.95	187.00	184.50	186.55	186.50	185.68	27334421	50753.65	110094	4960812	18.15
TATAMTRDVR	EQ	01-Jan-2021	75.20	75.20	77.10	75.20	76.40	76.45	76.17	3057472	2328.85	10062	1144724	37.44
TATAPOWER	EQ	01-Jan-2021	75.65	76.00	77.75	75.80	77.45	77.35	76.80	19041567	14624.82	41882	4571004	24.01
TATASTEEL	EQ	01-Jan-2021	643.65	645.00	649.70	640.00	641.35	643.10	644.73	8411396	54230.65	87340	910502	10.82
TATASTLBSL	EQ	01-Jan-2021	39.85	40.05	40.25	39.70	39.75	39.85	39.95	2559145	1022.36	4209	1216786	47.55
TATASTLLP	EQ	01-Jan-2021	559.85	555.10	580.10	555.10	572.10	572.40	573.30	150546	863.09	4904	63610	42.25
TATASTLPP	E1	01-Jan-2021	202.05	202.90	209.10	201.10	205.10	205.40	205.64	580279	1193.29	5793	212860	36.68
TBZ	EQ	01-Jan-2021	62.80	63.00	66.05	61.80	64.50	64.35	64.56	1278467	825.44	9327	374736	29.31
TCFSL	NB	01-Jan-2021	1033.06	1033.11	1034.50	1033.11	1034.50	1034.50	1033.95	51	0.53	2	31	60.78
TCFSL	ND	01-Jan-2021	1099.43	1104.90	1107.50	1100.00	1107.50	1105.36	1104.45	1475	16.29	37	1090	73.90
TCFSL	NF	01-Jan-2021	1138.68	1141.00	1141.00	1139.00	1141.00	1140.86	1140.85	26	0.30	5	25	96.15
TCFSL	NH	01-Jan-2021	1049.75	1049.75	1050.80	1049.75	1050.80	1050.80	1050.28	20	0.21	2	20	100.00
TCFSL	NJ	01-Jan-2021	1084.00	1144.00	1149.00	1084.00	1084.00	1084.00	1108.63	420	4.66	7	370	88.10
TCI	EQ	01-Jan-2021	251.35	252.55	256.00	247.15	251.10	251.90	252.10	20335	51.26	684	10806	53.14
TCIDEVELOP	EQ	01-Jan-2021	331.15	322.10	351.15	315.00	326.00	326.05	329.03	2587	8.51	694	1220	47.16
TCIEXP	EQ	01-Jan-2021	925.95	930.55	965.75	919.65	948.00	943.85	943.70	26464	249.74	1648	12915	48.80
TCNSBRANDS	EQ	01-Jan-2021	446.75	448.95	457.40	440.15	449.00	447.65	449.98	58382	262.71	2970	39639	67.90
TCPLPACK	EQ	01-Jan-2021	389.60	389.95	393.90	386.00	386.55	387.50	388.53	2894	11.24	264	1571	54.28
TCS	EQ	01-Jan-2021	2862.75	2880.00	2940.00	2879.00	2932.00	2928.25	2913.52	2681440	78124.35	88216	504010	18.80
TDPOWERSYS	EQ	01-Jan-2021	152.45	152.50	154.35	150.30	152.95	152.80	152.51	66565	101.52	1626	30838	46.33
TEAMLEASE	EQ	01-Jan-2021	2626.30	2640.00	2698.00	2553.90	2665.90	2666.65	2650.77	23540	623.99	1979	15873	67.43
TECHM	EQ	01-Jan-2021	973.20	976.00	981.20	971.20	975.95	977.95	977.58	1268291	12398.55	32808	226140	17.83
TECHNOE	EQ	01-Jan-2021	215.20	217.00	224.40	215.00	218.85	219.30	220.25	96302	212.10	2576	46477	48.26
TECHNOFAB	BZ	01-Jan-2021	10.20	10.20	10.70	9.70	10.40	10.40	10.34	15000	1.55	54	-	-
TEJASNET	EQ	01-Jan-2021	137.15	142.00	143.90	137.50	138.25	138.65	140.56	943167	1325.68	12575	479097	50.80
TERASOFT	EQ	01-Jan-2021	57.00	58.50	62.70	58.50	62.70	62.70	60.92	720294	438.78	5783	276890	38.44
TEXINFRA	EQ	01-Jan-2021	45.25	46.35	46.40	45.00	45.85	45.50	45.55	51703	23.55	505	31165	60.28
TEXMOPIPES	EQ	01-Jan-2021	21.75	22.30	23.90	22.30	23.15	23.75	23.38	693097	162.07	2120	391107	56.43
TEXRAIL	EQ	01-Jan-2021	32.35	32.40	32.70	32.30	32.40	32.40	32.47	620646	201.54	1888	315962	50.91
TFCILTD	EQ	01-Jan-2021	48.10	48.15	49.25	48.00	48.95	48.85	48.77	285311	139.13	1579	165140	57.88
TGBHOTELS	BE	01-Jan-2021	5.70	5.50	5.90	5.50	5.55	5.80	5.74	20025	1.15	66	-	-
THANGAMAYL	EQ	01-Jan-2021	599.30	604.70	614.00	590.90	599.00	597.90	604.97	12116	73.30	812	6091	50.27
THEINVEST	BZ	01-Jan-2021	137.05	142.95	143.90	137.00	143.90	143.90	141.40	3673	5.19	66	-	-
THEJO	SM	01-Jan-2021	1142.00	1142.00	1143.00	1125.00	1130.00	1130.00	1137.25	800	9.10	8	800	100.00
THEMISMED	EQ	01-Jan-2021	362.00	362.20	364.60	358.10	360.00	359.90	360.38	3157	11.38	213	2334	73.93
THERMAX	EQ	01-Jan-2021	907.95	910.90	920.00	902.00	904.95	904.80	907.44	36325	329.63	2810	25887	71.26
THIRUSUGAR	BZ	01-Jan-2021	4.40	4.40	4.40	4.40	4.40	4.40	4.40	12	0.00	3	-	-
THOMASCOOK	EQ	01-Jan-2021	47.05	48.70	49.40	46.55	47.75	47.80	48.42	1405488	680.51	4186	392212	27.91
THYROCARE	EQ	01-Jan-2021	913.00	917.55	948.85	912.10	940.00	937.95	937.52	230457	2160.58	15026	60227	26.13
TI	EQ	01-Jan-2021	29.80	30.75	30.75	28.25	28.85	28.90	29.23	241865	70.70	1300	156556	64.73
TIDEWATER	EQ	01-Jan-2021	4408.65	4429.95	4458.00	4398.80	4409.00	4408.75	4422.61	2520	111.45	527	1358	53.89
TIIL	EQ	01-Jan-2021	356.30	361.00	361.00	346.05	349.00	348.10	353.26	19505	68.90	705	13435	68.88
TIINDIA	EQ	01-Jan-2021	800.85	806.05	807.95	792.45	800.00	798.30	800.26	29002	232.09	1935	18085	62.36
TIJARIA	BE	01-Jan-2021	8.55	8.50	8.95	8.50	8.50	8.50	8.79	2699	0.24	15	-	-
TIL	EQ	01-Jan-2021	176.50	177.05	179.50	171.35	172.20	172.55	174.85	10657	18.63	487	7587	71.19
TIMESGTY	EQ	01-Jan-2021	27.55	27.55	28.20	27.50	27.50	27.50	27.67	520	0.14	16	367	70.58
TIMETECHNO	EQ	01-Jan-2021	49.30	49.80	50.35	49.15	49.80	49.45	49.74	380430	189.21	2083	174096	45.76
TIMKEN	EQ	01-Jan-2021	1329.65	1325.00	1339.55	1307.60	1339.00	1335.65	1328.32	84666	1124.63	4790	30372	35.87
TINPLATE	EQ	01-Jan-2021	153.20	152.80	171.50	150.95	167.25	167.00	164.68	6617778	10898.17	81357	1394239	21.07
TIPSINDLTD	EQ	01-Jan-2021	317.60	340.00	378.90	333.20	369.05	368.90	361.88	480365	1738.35	13984	101914	21.22
TIRUMALCHM	EQ	01-Jan-2021	100.45	101.15	102.35	99.65	99.70	99.90	100.72	477448	480.88	4728	142869	29.92
TIRUPATI	SM	01-Jan-2021	51.90	54.45	54.45	54.45	54.45	54.45	54.45	6000	3.27	2	6000	100.00
TIRUPATIFL	BE	01-Jan-2021	26.95	28.00	28.00	26.00	26.90	26.90	27.38	252	0.07	10	-	-
TITAN	EQ	01-Jan-2021	1567.15	1562.10	1573.00	1555.95	1558.00	1558.60	1562.51	1003018	15672.28	29728	296309	29.54
TMRVL	EQ	01-Jan-2021	11.95	12.15	12.35	11.75	12.00	12.00	12.06	93437	11.26	382	73425	78.58
TNPETRO	EQ	01-Jan-2021	42.80	43.50	43.50	42.30	42.55	42.60	42.95	329361	141.45	3677	185700	56.38
TNPL	EQ	01-Jan-2021	122.60	122.80	125.00	122.80	124.60	124.40	124.56	207402	258.34	2248	134956	65.07
TNTELE	BE	01-Jan-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	295	0.01	2	-	-
TOKYOPLAST	EQ	01-Jan-2021	72.60	72.05	73.00	70.20	71.80	71.50	71.60	4944	3.54	117	3331	67.37
TORNTPHARM	EQ	01-Jan-2021	2802.70	2802.90	2819.85	2785.00	2808.00	2795.05	2803.31	144665	4055.41	7888	30577	21.14
TORNTPOWER	EQ	01-Jan-2021	317.40	317.40	322.25	316.05	320.00	320.85	319.83	440526	1408.92	4770	130294	29.58
TOTAL	EQ	01-Jan-2021	64.00	66.00	67.20	62.15	67.20	67.20	66.70	68892	45.95	305	52244	75.83
TOUCHWOOD	EQ	01-Jan-2021	51.60	51.00	53.00	50.05	51.50	51.55	51.70	6379	3.30	75	3794	59.48
TPLPLASTEH	EQ	01-Jan-2021	164.25	168.85	168.85	164.00	165.65	165.15	166.51	6872	11.44	251	4900	71.30
TREEHOUSE	EQ	01-Jan-2021	6.70	6.85	7.00	6.55	6.85	6.80	6.81	97199	6.62	147	65564	67.45
TREJHARA	EQ	01-Jan-2021	41.30	42.95	43.35	42.50	42.80	43.20	43.16	63959	27.60	349	53760	84.05
TRENT	EQ	01-Jan-2021	687.60	690.90	691.95	672.00	674.00	674.65	678.26	328829	2230.31	10582	183400	55.77
TRF	BE	01-Jan-2021	97.40	97.40	99.90	96.50	98.75	98.85	98.19	8154	8.01	86	-	-
TRIDENT	EQ	01-Jan-2021	9.90	10.00	10.95	10.00	10.90	10.75	10.56	78489564	8287.37	60094	27008427	34.41
TRIGYN	EQ	01-Jan-2021	88.75	90.00	91.85	84.35	84.35	84.35	87.94	428751	377.04	3374	296679	69.20
TRIL	BE	01-Jan-2021	20.20	20.20	20.35	19.70	19.70	19.95	20.01	104133	20.84	438	-	-
TRITURBINE	EQ	01-Jan-2021	81.20	81.20	82.35	80.70	80.70	80.95	81.19	57739	46.88	1545	39838	69.00
TRIVENI	EQ	01-Jan-2021	71.35	72.00	72.40	71.50	71.95	71.75	71.85	161134	115.78	1273	82769	51.37
TTKHLTCARE	EQ	01-Jan-2021	592.40	582.00	603.85	580.00	580.50	582.35	590.33	5182	30.59	610	1972	38.05
TTKPRESTIG	EQ	01-Jan-2021	6180.60	6185.00	6270.00	6185.00	6205.00	6218.95	6221.65	3243	201.77	1057	1495	46.10
TTL	EQ	01-Jan-2021	54.75	54.75	56.75	51.80	53.00	53.15	53.60	56938	30.52	787	34678	60.90
TTML	BE	01-Jan-2021	7.95	8.05	8.05	7.75	7.80	7.85	7.94	1597101	126.73	3317	-	-
TV18BRDCST	EQ	01-Jan-2021	30.90	31.00	31.70	30.90	31.15	31.10	31.25	3207185	1002.26	6205	1226394	38.24
TVSELECT	BE	01-Jan-2021	127.35	129.60	129.60	124.10	126.80	127.60	127.52	15725	20.05	248	-	-
TVSMOTOR	EQ	01-Jan-2021	485.00	486.00	492.00	486.00	491.00	490.75	489.64	816315	3997.02	10214	185320	22.70
TVSSRICHAK	EQ	01-Jan-2021	1871.25	1871.00	1938.75	1871.00	1900.00	1908.50	1909.48	12504	238.76	1822	5255	42.03
TVTODAY	EQ	01-Jan-2021	228.15	223.50	229.65	223.50	226.60	226.55	226.92	35632	80.86	1301	23187	65.07
TVVISION	BE	01-Jan-2021	2.10	2.20	2.20	2.00	2.10	2.10	2.13	15839	0.34	22	-	-
TWL	EQ	01-Jan-2021	58.20	58.80	59.80	58.40	59.20	58.95	59.03	1424350	840.80	8992	667310	46.85
UBL	EQ	01-Jan-2021	1186.35	1185.00	1201.35	1179.80	1184.10	1183.15	1190.66	535763	6379.11	12052	64024	11.95
UCALFUEL	EQ	01-Jan-2021	123.35	124.00	128.75	123.50	126.70	126.80	126.38	38010	48.04	1009	17493	46.02
UCL	SM	01-Jan-2021	34.00	29.00	33.00	29.00	33.00	33.00	31.00	4000	1.24	2	4000	100.00
UCOBANK	EQ	01-Jan-2021	12.70	12.80	13.30	12.75	13.20	13.20	13.06	4362019	569.70	12685	2034190	46.63
UFLEX	EQ	01-Jan-2021	376.10	376.50	378.00	375.15	377.35	377.50	377.09	37502	141.42	1116	26661	71.09
UFO	EQ	01-Jan-2021	88.65	88.65	92.85	87.65	90.35	90.30	91.07	509466	463.96	4293	205653	40.37
UGARSUGAR	EQ	01-Jan-2021	16.80	16.80	17.00	16.60	16.60	16.65	16.78	117658	19.75	438	70239	59.70
UJAAS	EQ	01-Jan-2021	2.75	2.80	2.80	2.70	2.80	2.75	2.77	2462362	68.17	1518	1559713	63.34
UJJIVAN	EQ	01-Jan-2021	276.15	277.85	283.90	276.15	280.00	280.75	279.96	333208	932.84	5622	112594	33.79
UJJIVANSFB	EQ	01-Jan-2021	39.30	40.00	40.00	39.50	39.65	39.60	39.69	949041	376.64	3297	467867	49.30
ULTRACEMCO	EQ	01-Jan-2021	5288.15	5316.90	5349.00	5279.30	5292.00	5290.80	5312.45	355623	18892.29	25050	60684	17.06
UMANGDAIRY	EQ	01-Jan-2021	64.10	64.70	68.25	51.30	63.65	63.45	63.73	594435	378.85	7079	179709	30.23
UMESLTD	BE	01-Jan-2021	2.70	2.75	2.80	2.75	2.80	2.80	2.78	1490	0.04	7	-	-
UNICHEMLAB	EQ	01-Jan-2021	262.25	262.25	264.00	259.00	260.00	260.55	261.30	51172	133.71	1527	27763	54.25
UNIDT	EQ	01-Jan-2021	270.65	274.00	279.90	270.25	272.70	271.50	275.22	12672	34.88	184	3152	24.87
UNIENTER	EQ	01-Jan-2021	69.00	68.95	71.25	68.10	68.15	68.85	69.42	17900	12.43	628	7290	40.73
UNIONBANK	EQ	01-Jan-2021	31.55	31.75	32.20	31.60	32.15	32.10	31.99	7888314	2523.13	11853	2525225	32.01
UNITECH	BZ	01-Jan-2021	1.90	1.90	1.90	1.85	1.90	1.85	1.86	1687731	31.40	823	-	-
UNITEDPOLY	SM	01-Jan-2021	28.75	30.15	30.15	30.15	30.15	30.15	30.15	3000	0.90	1	3000	100.00
UNITEDTEA	EQ	01-Jan-2021	326.85	325.60	326.80	323.15	326.80	324.70	324.65	609	1.98	56	448	73.56
UNITY	BZ	01-Jan-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.47	13603	0.20	20	-	-
UNIVASTU	EQ	01-Jan-2021	33.30	33.40	34.55	32.60	32.75	32.75	32.93	1504	0.50	26	1366	90.82
UNIVCABLES	EQ	01-Jan-2021	147.85	148.00	153.80	145.25	148.00	147.25	149.50	92613	138.45	2061	37121	40.08
UNIVPHOTO	EQ	01-Jan-2021	162.10	160.00	169.80	154.95	156.00	157.75	159.51	29640	47.28	545	17146	57.85
UPL	EQ	01-Jan-2021	466.35	469.90	476.60	466.85	469.40	469.30	472.65	7090451	33512.67	81162	968995	13.67
URJA	BE	01-Jan-2021	6.35	6.65	6.65	6.35	6.65	6.65	6.62	4335724	287.23	7015	-	-
USHAMART	EQ	01-Jan-2021	36.80	36.90	38.40	36.25	36.95	37.10	37.53	2151005	807.38	5463	1040374	48.37
UTIAMC	EQ	01-Jan-2021	555.80	556.00	563.35	554.20	554.90	555.90	558.20	160404	895.37	6408	87025	54.25
UTIBANKETF	EQ	01-Jan-2021	311.52	313.00	314.15	311.85	313.39	313.39	313.28	118	0.37	24	88	74.58
UTINEXT50	EQ	01-Jan-2021	337.93	338.15	340.00	338.15	338.55	338.64	338.90	264	0.89	25	260	98.48
UTINIFTETF	EQ	01-Jan-2021	1490.00	1490.00	1500.60	1482.00	1500.00	1500.00	1495.30	2525	37.76	49	2454	97.19
UTISENSETF	EQ	01-Jan-2021	508.83	508.01	526.00	508.01	512.25	512.28	515.63	685	3.53	83	482	70.36
UTISXN50	EQ	01-Jan-2021	366.00	379.80	419.00	370.00	380.20	388.90	394.35	349	1.38	88	152	43.55
UTTAMSTL	EQ	01-Jan-2021	7.85	8.10	8.20	7.85	8.20	8.20	8.11	253048	20.52	427	194923	77.03
UTTAMSUGAR	EQ	01-Jan-2021	100.30	101.05	102.00	100.40	100.90	101.00	101.38	48159	48.82	682	26512	55.05
UWCSL	SM	01-Jan-2021	24.90	23.75	23.75	23.75	23.75	23.75	23.75	8000	1.90	2	8000	100.00
V2RETAIL	BE	01-Jan-2021	101.60	102.00	102.50	99.00	100.00	99.70	100.19	34935	35.00	226	-	-
VADILALIND	EQ	01-Jan-2021	759.80	755.50	787.40	755.00	760.05	759.45	767.30	4070	31.23	564	1338	32.87
VAIBHAVGBL	EQ	01-Jan-2021	2446.90	2450.00	2575.00	2440.00	2542.00	2552.10	2518.23	31964	804.93	5574	19208	60.09
VAISHALI	EQ	01-Jan-2021	70.05	70.90	77.05	70.05	74.00	75.20	75.33	1345244	1013.41	9313	483022	35.91
VAKRANGEE	EQ	01-Jan-2021	69.15	68.00	68.10	65.70	65.70	65.70	66.45	1697563	1128.05	4414	1548993	91.25
VALIANTORG	EQ	01-Jan-2021	1535.60	1536.00	1594.00	1536.00	1558.75	1550.00	1564.03	18769	293.55	2013	10278	54.76
VARDHACRLC	EQ	01-Jan-2021	36.45	36.95	37.40	34.50	36.90	36.30	35.90	163364	58.65	837	88452	54.14
VARDMNPOLY	EQ	01-Jan-2021	14.10	14.15	14.85	14.00	14.65	14.55	14.47	60139	8.70	243	51543	85.71
VARROC	EQ	01-Jan-2021	397.40	398.10	404.40	395.10	399.40	400.40	401.44	92389	370.89	4155	41680	45.11
VASA	SM	01-Jan-2021	5.45	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
VASCONEQ	BE	01-Jan-2021	16.20	16.20	16.45	15.90	16.00	16.05	16.09	81873	13.17	268	-	-
VASWANI	EQ	01-Jan-2021	6.30	6.00	6.50	6.00	6.35	6.30	6.21	78909	4.90	121	18679	23.67
VBL	EQ	01-Jan-2021	916.05	912.00	921.85	903.00	906.90	907.95	909.17	192511	1750.26	13795	101783	52.87
VCL	SM	01-Jan-2021	19.75	19.50	19.50	19.50	19.50	19.50	19.50	6000	1.17	1	6000	100.00
VEDL	EQ	01-Jan-2021	161.40	161.80	162.35	160.00	160.60	160.40	161.02	9590065	15441.75	35678	1422834	14.84
VENKEYS	EQ	01-Jan-2021	1746.65	1754.00	1793.00	1738.10	1762.00	1760.60	1773.14	202837	3596.59	13239	45260	22.31
VENUSREM	EQ	01-Jan-2021	150.15	154.00	165.15	149.00	165.15	165.15	161.60	129016	208.48	1254	102217	79.23
VERTOZ	EQ	01-Jan-2021	214.35	215.85	223.45	213.05	216.50	216.50	218.24	72205	157.58	983	20065	27.79
VESUVIUS	EQ	01-Jan-2021	1092.50	1092.50	1110.95	1075.10	1082.10	1085.55	1090.21	6558	71.50	539	4781	72.90
VETO	EQ	01-Jan-2021	77.90	79.00	80.00	78.40	79.55	79.50	79.22	15195	12.04	240	13049	85.88
VGUARD	EQ	01-Jan-2021	186.20	187.90	188.25	186.25	187.50	187.25	187.31	192276	360.16	6503	85432	44.43
VHL	EQ	01-Jan-2021	1444.40	1480.00	1480.00	1445.00	1471.95	1465.20	1465.57	782	11.46	88	516	65.98
VICEROY	BE	01-Jan-2021	3.20	3.20	3.35	3.10	3.35	3.35	3.32	13186	0.44	44	-	-
VIDEOIND	BZ	01-Jan-2021	6.30	6.60	6.60	6.00	6.15	6.00	6.28	1890850	118.81	2686	-	-
VIDHIING	EQ	01-Jan-2021	127.65	127.65	128.50	123.40	125.70	126.10	126.27	83981	106.04	1535	54370	64.74
VIJIFIN	BE	01-Jan-2021	0.70	0.75	0.75	0.70	0.75	0.70	0.72	90243	0.65	71	-	-
VIKASECO	EQ	01-Jan-2021	3.95	3.95	4.10	3.85	4.10	4.10	4.04	1904956	76.97	997	1181249	62.01
VIKASMCORP	EQ	01-Jan-2021	5.50	5.45	5.75	5.40	5.75	5.75	5.72	26534511	1518.22	15206	16722538	63.02
VIKASPROP	EQ	01-Jan-2021	3.00	3.05	3.15	3.05	3.15	3.15	3.12	1935474	60.39	1189	1142753	59.04
VIKASWSP	EQ	01-Jan-2021	4.95	5.15	5.15	4.90	5.10	5.05	5.06	483692	24.46	483	421787	87.20
VIMTALABS	EQ	01-Jan-2021	174.00	175.00	177.00	173.00	174.35	173.90	174.87	10299	18.01	305	6106	59.29
VINATIORGA	EQ	01-Jan-2021	1208.20	1214.15	1245.00	1208.30	1218.00	1217.60	1228.13	121919	1497.32	7309	49289	40.43
VINDHYATEL	EQ	01-Jan-2021	839.65	840.10	848.00	834.00	840.95	841.55	840.02	7511	63.09	566	4895	65.17
VINYLINDIA	EQ	01-Jan-2021	126.15	125.05	128.00	125.05	126.50	126.45	126.94	58850	74.70	1238	30159	51.25
VIPCLOTHNG	EQ	01-Jan-2021	13.20	13.60	13.85	13.50	13.85	13.85	13.76	74673	10.28	180	62816	84.12
VIPIND	EQ	01-Jan-2021	364.50	364.50	369.90	358.10	366.80	365.80	364.19	580655	2114.68	15832	311432	53.63
VIPULLTD	EQ	01-Jan-2021	20.20	20.90	21.20	20.70	21.20	21.20	21.08	45978	9.69	220	28855	62.76
VISAKAIND	EQ	01-Jan-2021	390.10	392.95	393.70	385.35	386.00	387.30	389.62	27629	107.65	1359	15110	54.69
VISASTEEL	EQ	01-Jan-2021	6.50	6.50	6.70	6.35	6.45	6.55	6.53	26078	1.70	174	16490	63.23
VISHAL	EQ	01-Jan-2021	59.15	58.00	58.00	58.00	58.00	58.00	58.00	24958	14.48	235	24958	100.00
VISHNU	EQ	01-Jan-2021	213.30	211.10	219.05	202.65	205.55	204.10	207.82	57412	119.31	2137	29418	51.24
VISHWARAJ	EQ	01-Jan-2021	121.05	122.90	122.90	120.00	120.55	120.50	121.00	4659	5.64	41	4231	90.81
VIVIDHA	BE	01-Jan-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	2450850	30.54	598	-	-
VIVIMEDLAB	EQ	01-Jan-2021	18.05	18.05	18.90	18.05	18.35	18.30	18.53	243929	45.19	855	179549	73.61
VLSFINANCE	EQ	01-Jan-2021	68.50	67.15	71.45	67.15	70.80	71.00	70.39	93431	65.77	741	51098	54.69
VMART	EQ	01-Jan-2021	2542.45	2542.45	2586.00	2501.00	2515.00	2522.05	2548.80	19134	487.69	3502	4602	24.05
VOLTAMP	EQ	01-Jan-2021	1248.15	1254.00	1258.45	1235.00	1237.20	1241.30	1246.34	4830	60.20	811	3178	65.80
VOLTAS	EQ	01-Jan-2021	825.65	827.00	834.00	820.05	831.50	831.45	830.48	808694	6716.07	12181	155862	19.27
VRLLOG	EQ	01-Jan-2021	202.85	202.20	207.50	202.20	207.35	206.10	204.98	255302	523.31	4223	117992	46.22
VSCL	SM	01-Jan-2021	17.05	17.05	17.05	17.05	17.05	17.05	17.05	3000	0.51	1	3000	100.00
VSSL	EQ	01-Jan-2021	117.05	120.50	120.50	113.00	114.00	113.35	114.95	21255	24.43	403	18087	85.10
VSTIND	EQ	01-Jan-2021	3704.40	3745.00	3800.00	3713.90	3750.00	3774.50	3753.62	4988	187.23	1948	2571	51.54
VSTTILLERS	EQ	01-Jan-2021	1871.10	1901.00	1989.70	1889.90	1946.00	1954.25	1952.75	72054	1407.03	5518	26944	37.39
VTL	EQ	01-Jan-2021	1085.10	1099.00	1099.00	1070.10	1078.00	1074.10	1080.42	24598	265.76	2574	13223	53.76
WABAG	EQ	01-Jan-2021	206.40	206.10	215.00	205.95	210.30	211.60	211.36	734305	1552.05	9656	301388	41.04
WABCOINDIA	EQ	01-Jan-2021	5536.90	5635.00	5718.25	5535.00	5590.00	5615.35	5614.38	3761	211.16	1075	866	23.03
WALCHANNAG	EQ	01-Jan-2021	70.95	71.00	72.90	69.35	69.85	70.15	70.97	528388	375.01	5990	196089	37.11
WANBURY	BZ	01-Jan-2021	46.65	48.95	48.95	48.95	48.95	48.95	48.95	12646	6.19	35	-	-
WATERBASE	EQ	01-Jan-2021	128.15	128.25	132.90	127.35	130.55	130.55	130.88	295555	386.82	5324	74017	25.04
WEBELSOLAR	EQ	01-Jan-2021	45.90	48.15	48.15	46.05	48.15	48.15	47.83	680918	325.66	1787	373123	54.80
WEIZMANIND	EQ	01-Jan-2021	47.95	47.00	49.50	45.60	46.15	46.35	47.15	29483	13.90	399	20603	69.88
WELCORP	EQ	01-Jan-2021	133.10	132.50	133.90	131.05	131.80	131.50	132.22	590916	781.30	6567	303014	51.28
WELENT	EQ	01-Jan-2021	86.50	87.25	90.00	86.75	88.10	88.75	88.53	94870	83.99	1200	50362	53.09
WELINV	EQ	01-Jan-2021	354.05	359.45	368.00	354.55	368.00	365.30	361.90	1239	4.48	105	1035	83.54
WELSPUNIND	EQ	01-Jan-2021	67.90	68.75	69.65	68.20	68.40	68.45	68.82	520223	358.01	2567	351411	67.55
WENDT	EQ	01-Jan-2021	3103.65	3130.00	3130.00	3055.00	3095.00	3090.05	3092.81	369	11.41	128	256	69.38
WESTLIFE	EQ	01-Jan-2021	456.40	457.90	457.90	444.50	445.00	448.15	451.83	105595	477.11	4800	39410	37.32
WFL	SM	01-Jan-2021	55.15	55.15	55.15	55.15	55.15	55.15	55.15	1600	0.88	1	1600	100.00
WHEELS	EQ	01-Jan-2021	481.70	484.15	500.00	484.15	490.00	490.20	493.19	25324	124.90	1617	14130	55.80
WHIRLPOOL	EQ	01-Jan-2021	2629.00	2604.00	2635.95	2595.70	2612.90	2614.55	2614.00	54788	1432.16	7766	19864	36.26
WILLAMAGOR	EQ	01-Jan-2021	20.80	21.00	22.20	20.10	21.10	21.85	21.44	8999	1.93	71	8208	91.21
WINDMACHIN	BE	01-Jan-2021	17.70	17.45	18.00	17.30	17.95	17.95	17.84	12101	2.16	54	-	-
WIPL	BE	01-Jan-2021	50.00	50.00	51.50	50.00	50.35	50.35	50.31	267	0.13	5	-	-
WIPRO	EQ	01-Jan-2021	386.25	385.05	390.75	385.05	387.50	388.10	388.00	5042336	19564.34	67053	1214950	24.09
WOCKPHARMA	EQ	01-Jan-2021	546.55	544.50	554.35	538.00	543.15	544.05	546.16	1065486	5819.27	26408	196237	18.42
WONDERLA	EQ	01-Jan-2021	205.15	205.90	206.20	203.15	205.00	204.60	204.58	77232	158.00	3777	40897	52.95
WORTH	EQ	01-Jan-2021	54.85	56.55	56.55	53.25	53.25	54.15	54.80	25033	13.72	143	7758	30.99
WSI	BE	01-Jan-2021	3.90	4.05	4.05	3.95	3.95	3.95	4.00	3463	0.14	9	-	-
WSTCSTPAPR	EQ	01-Jan-2021	178.85	178.75	188.00	177.50	186.45	186.55	184.34	433755	799.59	6715	258616	59.62
XCHANGING	EQ	01-Jan-2021	86.80	87.55	90.00	87.30	87.50	87.85	88.56	347732	307.97	2001	232286	66.80
XELPMOC	EQ	01-Jan-2021	368.90	387.30	387.30	350.50	350.50	350.50	365.71	361474	1321.93	6688	149348	41.32
XPROINDIA	BE	01-Jan-2021	33.70	33.00	34.50	33.00	34.50	33.75	34.16	1894	0.65	21	-	-
YAARII	EQ	01-Jan-2021	91.50	96.05	96.05	96.05	96.05	96.05	96.05	48420	46.51	134	48383	99.92
YESBANK	EQ	01-Jan-2021	17.85	17.85	18.45	17.80	18.05	18.00	18.13	146080241	26486.18	92143	55230626	37.81
ZEEL	EQ	01-Jan-2021	223.50	223.50	226.25	223.00	224.70	224.95	225.10	6985802	15725.25	42371	624002	8.93
ZEEL	P2	01-Jan-2021	3.95	4.00	4.00	3.95	3.95	3.95	3.99	22996	0.92	30	22992	99.98
ZEELEARN	EQ	01-Jan-2021	13.55	13.75	13.90	13.50	13.80	13.80	13.75	456071	62.69	887	291030	63.81
ZEEMEDIA	EQ	01-Jan-2021	5.80	5.85	6.05	5.85	6.05	6.05	6.02	1892697	113.92	1299	1531568	80.92
ZENITHEXPO	BE	01-Jan-2021	75.05	78.80	78.80	75.05	78.80	78.80	78.00	8969	7.00	84	-	-
ZENITHSTL	BE	01-Jan-2021	0.80	0.75	0.85	0.75	0.85	0.85	0.83	48378	0.40	61	-	-
ZENSARTECH	EQ	01-Jan-2021	237.40	241.90	245.50	240.00	243.00	242.95	242.32	176977	428.85	4047	75578	42.70
ZENTEC	EQ	01-Jan-2021	90.00	89.80	90.80	89.35	89.50	89.60	89.92	191237	171.97	1946	104076	54.42
ZICOM	BZ	01-Jan-2021	2.15	2.15	2.25	2.15	2.25	2.25	2.24	66421	1.48	56	-	-
ZODIACLOTH	EQ	01-Jan-2021	107.45	109.40	109.40	107.35	107.60	107.95	108.21	65510	70.89	588	52516	80.16
ZODJRDMKJ	EQ	01-Jan-2021	29.00	30.00	30.00	28.70	29.05	29.05	29.22	2816	0.82	113	2274	80.75
ZOTA	EQ	01-Jan-2021	178.50	179.35	184.90	176.20	178.50	178.05	179.66	76262	137.01	1048	35845	47.00
ZUARI	EQ	01-Jan-2021	99.20	99.80	100.00	97.00	98.50	97.85	98.85	85627	84.64	1511	42831	50.02
ZUARIGLOB	EQ	01-Jan-2021	72.30	72.95	74.55	71.00	71.35	71.30	71.94	64075	46.10	1046	39387	61.47
ZYDUSWELL	EQ	01-Jan-2021	1990.50	1993.00	2104.40	1977.00	2070.00	2062.50	2052.04	135627	2783.13	10915	52518	38.72