nse-sec-bhavdata-full-2021-02-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	09-Feb-2021	36.70	37.40	38.00	36.90	37.05	37.10	37.53	170576	64.02	997	96207	56.40
21STCENMGM	EQ	09-Feb-2021	11.45	11.55	11.65	11.55	11.65	11.65	11.65	1927	0.22	29	1872	97.15
3IINFOTECH	EQ	09-Feb-2021	6.80	6.80	6.85	6.55	6.60	6.55	6.69	8291854	554.44	7939	4661209	56.21
3MINDIA	EQ	09-Feb-2021	21485.05	21744.00	21744.00	21100.00	21185.00	21167.25	21305.34	2446	521.13	1405	1195	48.86
3PLAND	EQ	09-Feb-2021	9.55	9.55	10.10	9.00	9.10	9.15	9.24	3615	0.33	58	2725	75.38
522GS2025	GS	09-Feb-2021	97.00	100.96	100.96	100.96	100.96	100.96	100.96	500	0.50	1	500	100.00
579GS2030	GS	09-Feb-2021	95.52	100.26	100.26	100.26	100.26	100.26	100.26	40	0.04	1	40	100.00
5PAISA	EQ	09-Feb-2021	271.75	272.20	275.95	266.00	269.00	269.05	270.56	24677	66.77	1104	15953	64.65
618GS2024	GS	09-Feb-2021	104.70	109.80	109.80	109.00	109.00	109.00	109.80	901	0.99	2	901	100.00
619GS2034	GS	09-Feb-2021	98.50	98.50	100.00	98.50	100.00	100.00	99.63	400	0.40	3	400	100.00
63MOONS	EQ	09-Feb-2021	80.85	81.60	81.80	78.85	79.00	79.20	80.20	44778	35.91	950	38165	85.23
667GS2050	GS	09-Feb-2021	102.00	103.00	103.00	103.00	103.00	103.00	103.00	8	0.01	1	8	100.00
737GS2023	GS	09-Feb-2021	102.00	104.50	104.50	104.50	104.50	104.50	104.50	491	0.51	1	491	100.00
772GS2025	GS	09-Feb-2021	101.96	96.93	96.93	96.93	96.93	96.93	96.93	1	0.00	1	1	100.00
817GS2044	GS	09-Feb-2021	115.00	120.00	120.00	120.00	120.00	120.00	120.00	100	0.12	2	100	100.00
824GS2033	GS	09-Feb-2021	110.00	104.60	108.00	104.60	106.11	106.11	106.24	300	0.32	4	300	100.00
A2ZINFRA	EQ	09-Feb-2021	4.45	4.45	4.45	4.30	4.40	4.40	4.35	342546	14.92	335	232014	67.73
AAATECH	SM	09-Feb-2021	42.05	42.10	42.10	42.10	42.10	42.10	42.10	9000	3.79	3	9000	100.00
AAKASH	BE	09-Feb-2021	105.45	106.50	108.00	104.00	107.20	106.70	106.02	12453	13.20	142	-	-
AARON	EQ	09-Feb-2021	49.20	51.90	52.00	49.80	49.80	49.80	50.60	7251	3.67	93	6233	85.96
AARTIDRUGS	EQ	09-Feb-2021	673.00	675.90	684.75	669.15	672.00	671.55	676.04	208964	1412.68	8197	84999	40.68
AARTIIND	EQ	09-Feb-2021	1191.70	1197.30	1245.00	1072.55	1238.10	1234.65	1216.80	744345	9057.22	32829	274926	36.94
AARTISURF	EQ	09-Feb-2021	982.60	980.00	1000.00	946.00	955.10	951.50	967.19	16033	155.07	1435	10777	67.22
AARVEEDEN	EQ	09-Feb-2021	21.05	20.75	21.55	20.75	21.00	21.00	21.04	21278	4.48	175	18851	88.59
AARVI	EQ	09-Feb-2021	43.30	44.50	44.65	42.90	43.10	43.70	43.79	6417	2.81	134	3614	56.32
AAVAS	EQ	09-Feb-2021	2067.20	2085.10	2323.00	2074.40	2275.00	2261.10	2270.26	491994	11169.56	47937	139524	28.36
ABAN	EQ	09-Feb-2021	30.75	31.70	31.70	28.60	28.75	28.85	29.52	462519	136.52	2573	271808	58.77
ABB	EQ	09-Feb-2021	1481.95	1493.70	1499.00	1439.20	1453.00	1458.65	1489.74	244781	3646.61	10162	189655	77.48
ABBOTINDIA	EQ	09-Feb-2021	14500.60	14600.00	14995.00	14510.00	14548.00	14634.80	14775.45	38323	5662.40	11627	17306	45.16
ABCAPITAL	EQ	09-Feb-2021	91.90	92.25	92.40	88.65	88.85	89.15	90.08	2739403	2467.58	14389	1227602	44.81
ABFRL	EQ	09-Feb-2021	164.40	167.90	172.25	165.00	165.90	165.70	168.15	5028652	8455.58	45264	2479092	49.30
ABINFRA	SM	09-Feb-2021	6.65	6.90	6.90	6.90	6.90	6.90	6.90	28000	1.93	7	28000	100.00
ABMINTLTD	EQ	09-Feb-2021	35.80	37.50	37.55	34.70	36.15	37.00	36.92	2550	0.94	52	2106	82.59
ABSLBANETF	EQ	09-Feb-2021	358.69	358.00	361.84	356.88	358.57	359.27	358.86	168	0.60	16	161	95.83
ABSLNN50ET	EQ	09-Feb-2021	330.63	341.60	342.00	322.95	327.10	328.12	332.95	58	0.19	26	25	43.10
ACC	EQ	09-Feb-2021	1763.90	1771.85	1779.00	1753.25	1765.90	1761.65	1767.76	791259	13987.59	31932	263287	33.27
ACCELYA	EQ	09-Feb-2021	934.45	944.80	949.45	930.00	930.00	932.35	936.26	3431	32.12	696	2349	68.46
ACCURACY	EQ	09-Feb-2021	50.00	48.00	55.00	45.50	52.25	52.45	53.91	122362	65.97	982	80207	65.55
ACE	EQ	09-Feb-2021	159.25	161.45	165.00	157.35	162.00	161.30	161.92	921234	1491.65	11694	526489	57.15
ACRYSIL	EQ	09-Feb-2021	218.80	229.70	229.70	229.70	229.70	229.70	229.70	16827	38.65	77	16827	100.00
ADANIENT	EQ	09-Feb-2021	628.30	631.45	641.90	621.00	633.05	629.85	631.69	4510798	28494.10	58734	537600	11.92
ADANIGREEN	EQ	09-Feb-2021	1063.45	1068.00	1116.00	1031.05	1092.05	1086.05	1065.35	3536318	37674.14	45105	2275153	64.34
ADANIPORTS	EQ	09-Feb-2021	582.05	589.65	589.80	573.20	582.20	581.95	581.89	10917915	63530.78	110355	2560778	23.45
ADANIPOWER	EQ	09-Feb-2021	53.05	53.35	53.50	52.40	52.50	52.70	52.85	3897198	2059.56	14481	2351142	60.33
ADANITRANS	EQ	09-Feb-2021	571.55	570.00	583.75	561.00	565.65	567.20	574.18	705297	4049.66	21392	237326	33.65
ADFFOODS	EQ	09-Feb-2021	702.30	710.00	717.40	685.40	693.00	691.70	705.69	31536	222.55	2172	13445	42.63
ADHUNIKIND	EQ	09-Feb-2021	22.30	23.10	23.10	21.00	21.95	21.75	21.56	70948	15.30	462	44889	63.27
ADL	BE	09-Feb-2021	27.65	28.90	28.90	27.00	27.25	27.30	27.54	800	0.22	16	-	-
ADORWELD	EQ	09-Feb-2021	296.15	291.15	309.90	291.15	302.25	301.95	303.73	53231	161.68	1900	30211	56.75
ADROITINFO	EQ	09-Feb-2021	9.85	10.30	10.30	9.40	9.50	9.50	9.88	3467	0.34	24	2947	85.00
ADSL	EQ	09-Feb-2021	39.20	39.00	41.70	38.50	38.60	38.95	39.82	144237	57.44	1666	69321	48.06
ADVANIHOTR	EQ	09-Feb-2021	48.85	48.10	49.50	48.10	48.75	48.60	48.59	6129	2.98	53	4539	74.06
ADVENZYMES	EQ	09-Feb-2021	364.35	366.50	377.95	356.35	370.55	370.30	370.80	1034293	3835.13	23056	401191	38.79
AEGISCHEM	EQ	09-Feb-2021	315.70	317.20	318.20	302.50	306.15	304.70	312.29	228719	714.28	5742	139969	61.20
AFFLE	EQ	09-Feb-2021	4286.05	4295.00	4315.00	3905.55	4210.00	4208.75	4169.53	126625	5279.67	24033	42667	33.70
AGARIND	BE	09-Feb-2021	131.35	132.25	134.50	124.80	129.00	127.70	126.84	33299	42.24	215	-	-
AGCNET	EQ	09-Feb-2021	850.85	850.85	851.65	836.45	848.00	847.20	846.08	5872	49.68	201	5039	85.81
AGRITECH	EQ	09-Feb-2021	37.05	36.60	37.50	35.50	36.50	36.45	36.60	5496	2.01	119	3875	70.51
AGROPHOS	EQ	09-Feb-2021	13.75	13.70	13.95	13.25	13.25	13.40	13.56	40836	5.54	290	31255	76.54
AHLADA	EQ	09-Feb-2021	65.35	67.95	67.95	62.25	62.25	63.05	63.66	7450	4.74	81	6125	82.21
AHLEAST	EQ	09-Feb-2021	161.50	161.80	163.95	158.00	158.00	160.25	162.12	479	0.78	52	408	85.18
AHLUCONT	EQ	09-Feb-2021	315.25	313.00	317.40	303.05	305.55	305.30	307.42	67969	208.95	3942	37581	55.29
AHLWEST	EQ	09-Feb-2021	247.05	245.00	247.75	235.10	243.50	241.75	241.95	1065	2.58	94	731	68.64
AIAENG	EQ	09-Feb-2021	1978.70	1979.95	2025.00	1954.00	1986.15	1993.45	1990.95	57399	1142.78	7563	24916	43.41
AIRAN	EQ	09-Feb-2021	18.85	18.55	19.00	18.50	18.80	18.60	18.78	20086	3.77	196	14576	72.57
AISL	SM	09-Feb-2021	26.80	25.50	25.50	25.50	25.50	25.50	25.50	4800	1.22	2	4800	100.00
AJANTPHARM	EQ	09-Feb-2021	1811.00	1819.95	1829.00	1802.60	1809.75	1807.30	1810.84	81303	1472.26	5525	42221	51.93
AJMERA	EQ	09-Feb-2021	133.85	133.40	133.40	127.50	129.30	128.80	130.38	86653	112.98	1918	43890	50.65
AKASH	EQ	09-Feb-2021	229.90	240.00	240.00	229.50	232.65	235.80	233.78	24242	56.67	255	22613	93.28
AKG	SM	09-Feb-2021	85.65	81.40	88.50	81.40	88.50	88.50	84.58	44800	37.89	7	19200	42.86
AKSHARCHEM	EQ	09-Feb-2021	264.15	265.15	268.80	262.20	263.00	264.55	266.39	19931	53.09	643	9823	49.29
AKSHOPTFBR	EQ	09-Feb-2021	6.90	6.75	6.95	6.65	6.80	6.75	6.81	253556	17.28	443	192046	75.74
AKZOINDIA	EQ	09-Feb-2021	2269.80	2281.15	2297.70	2259.00	2268.75	2264.15	2270.08	17331	393.43	3595	11764	67.88
ALANKIT	EQ	09-Feb-2021	16.95	16.80	17.25	16.75	16.80	16.80	16.89	90004	15.20	306	55642	61.82
ALBERTDAVD	EQ	09-Feb-2021	458.90	459.00	463.40	425.30	440.50	443.10	450.22	26351	118.64	1179	16571	62.89
ALCHEM	BZ	09-Feb-2021	4.20	4.20	4.40	4.20	4.40	4.40	4.37	2887	0.13	30	-	-
ALEMBICLTD	EQ	09-Feb-2021	106.80	107.45	107.60	103.00	104.00	103.65	104.75	635739	665.93	7691	224828	35.36
ALICON	EQ	09-Feb-2021	428.80	432.00	434.65	425.05	425.05	428.60	430.53	4000	17.22	299	2282	57.05
ALKALI	EQ	09-Feb-2021	56.05	57.60	60.00	55.65	58.95	58.70	58.70	71808	42.15	946	37090	51.65
ALKEM	EQ	09-Feb-2021	2901.95	2915.95	2921.15	2838.00	2870.30	2875.50	2867.47	185904	5330.75	17543	133043	71.57
ALKYLAMINE	EQ	09-Feb-2021	5047.60	5199.90	5300.10	5065.05	5105.00	5089.20	5189.57	91276	4736.83	15357	27870	30.53
ALLCARGO	EQ	09-Feb-2021	133.75	134.85	134.85	131.10	131.25	131.25	132.39	238331	315.53	1839	182560	76.60
ALLSEC	EQ	09-Feb-2021	311.65	311.65	360.40	311.00	317.00	319.40	339.84	254259	864.08	10221	80274	31.57
ALMONDZ	EQ	09-Feb-2021	21.55	22.45	22.45	21.10	21.30	21.30	21.34	3117	0.67	35	2546	81.68
ALOKINDS	EQ	09-Feb-2021	20.90	20.90	21.10	20.75	20.85	20.80	20.86	8087024	1687.01	11102	3536875	43.74
ALPA	EQ	09-Feb-2021	39.85	39.85	40.30	39.10	39.10	39.30	39.76	47433	18.86	413	31270	65.92
ALPHAGEO	EQ	09-Feb-2021	215.90	218.95	220.00	208.00	214.00	211.95	215.78	29041	62.66	1020	14506	49.95
ALPSINDUS	BE	09-Feb-2021	2.30	2.20	2.40	2.20	2.40	2.30	2.33	68133	1.59	50	-	-
AMARAJABAT	EQ	09-Feb-2021	977.45	984.85	995.50	964.55	969.00	968.70	981.80	961015	9435.26	26167	154508	16.08
AMBER	EQ	09-Feb-2021	2736.70	2761.60	3002.00	2715.00	2920.00	2905.90	2927.80	517790	15159.87	49035	111660	21.56
AMBIKCO	EQ	09-Feb-2021	967.10	975.65	988.00	955.50	963.00	960.25	970.73	14204	137.88	1134	8674	61.07
AMBUJACEM	EQ	09-Feb-2021	274.35	276.85	279.45	269.85	271.25	270.55	275.14	4725675	13002.11	32513	1644561	34.80
AMDIND	EQ	09-Feb-2021	18.10	18.05	18.45	17.95	18.30	18.05	18.02	5059	0.91	64	4887	96.60
AMJLAND	EQ	09-Feb-2021	25.60	26.50	26.60	25.55	25.55	25.60	25.90	18533	4.80	122	12248	66.09
AMJUMBO	SM	09-Feb-2021	12.20	11.60	12.50	11.60	11.90	12.15	12.18	360000	43.83	42	128000	35.56
AMRUTANJAN	EQ	09-Feb-2021	523.50	520.50	526.90	513.70	519.50	518.05	521.22	43480	226.63	1885	19408	44.64
ANANTRAJ	EQ	09-Feb-2021	43.40	44.70	45.55	44.30	45.55	45.55	45.34	621821	281.96	2242	445238	71.60
ANDHRACEMT	EQ	09-Feb-2021	5.65	5.50	5.60	5.40	5.50	5.45	5.51	305385	16.82	902	180191	59.00
ANDHRAPAP	EQ	09-Feb-2021	218.90	219.40	224.50	217.00	222.00	222.20	220.81	50682	111.91	1254	40453	79.82
ANDHRSUGAR	EQ	09-Feb-2021	308.15	310.05	315.45	310.00	311.00	311.25	312.53	34307	107.22	1403	16872	49.18
ANGELBRKG	EQ	09-Feb-2021	345.20	345.20	352.85	344.75	347.00	346.05	349.01	143812	501.92	3690	69857	48.58
ANIKINDS	EQ	09-Feb-2021	15.95	16.25	16.25	15.50	15.50	15.50	15.62	6074	0.95	52	5456	89.83
ANKITMETAL	EQ	09-Feb-2021	1.20	1.15	1.20	1.15	1.15	1.15	1.15	70311	0.81	55	70266	99.94
ANSALAPI	EQ	09-Feb-2021	6.20	6.20	6.50	6.20	6.50	6.50	6.47	107838	6.97	166	88193	81.78
ANSALHSG	EQ	09-Feb-2021	6.05	6.30	6.35	6.20	6.35	6.35	6.32	25607	1.62	60	16072	62.76
ANUP	EQ	09-Feb-2021	628.40	632.00	641.20	625.00	627.90	629.70	630.61	21596	136.19	1501	14839	68.71
APARINDS	EQ	09-Feb-2021	378.05	386.00	388.00	376.25	384.00	383.75	382.52	207760	794.72	6779	100340	48.30
APCL	EQ	09-Feb-2021	226.90	229.90	237.00	216.15	218.00	218.70	230.00	373228	858.43	7354	149055	39.94
APCOTEXIND	EQ	09-Feb-2021	179.65	178.00	183.15	176.10	176.10	177.10	179.32	103720	185.99	4288	47026	45.34
APEX	EQ	09-Feb-2021	278.20	278.80	279.15	273.00	275.00	275.10	276.97	49449	136.96	1274	25631	51.83
APLAPOLLO	EQ	09-Feb-2021	963.10	966.00	974.90	941.10	947.00	947.90	958.44	303329	2907.23	7319	224733	74.09
APLLTD	EQ	09-Feb-2021	940.10	944.70	954.55	933.00	934.55	936.45	942.56	307422	2897.64	10771	147691	48.04
APOLLO	EQ	09-Feb-2021	117.85	118.85	123.50	118.10	119.50	119.65	120.67	307009	370.46	4357	141250	46.01
APOLLOHOSP	EQ	09-Feb-2021	2730.25	2746.50	2836.60	2738.10	2802.00	2789.30	2797.05	1052950	29451.50	58010	210703	20.01
APOLLOPIPE	EQ	09-Feb-2021	696.60	690.50	709.65	687.05	690.70	690.95	703.82	80289	565.09	1311	73520	91.57
APOLLOTYRE	EQ	09-Feb-2021	248.85	249.95	250.95	241.20	243.40	243.50	245.67	13763979	33814.00	82619	2035470	14.79
APOLSINHOT	EQ	09-Feb-2021	571.85	570.30	575.00	554.10	567.10	567.15	563.81	1440	8.12	122	1001	69.51
APTECHT	EQ	09-Feb-2021	217.25	217.90	224.70	214.00	215.75	215.60	219.36	413996	908.16	10596	127494	30.80
ARCHIDPLY	BE	09-Feb-2021	36.60	36.70	37.50	35.40	37.00	37.00	36.36	27405	9.96	194	-	-
ARCHIES	EQ	09-Feb-2021	12.50	12.70	12.75	12.45	12.45	12.50	12.60	55944	7.05	177	47483	84.88
ARCOTECH	BZ	09-Feb-2021	2.05	2.05	2.15	2.00	2.00	2.00	2.08	48435	1.01	106	-	-
ARENTERP	EQ	09-Feb-2021	11.90	12.25	12.35	11.55	11.55	11.55	11.92	1442	0.17	45	1292	89.60
ARIES	EQ	09-Feb-2021	101.30	103.00	105.35	101.45	102.70	102.45	102.97	73596	75.78	1331	35251	47.90
ARIHANT	EQ	09-Feb-2021	23.70	24.80	24.80	22.60	22.85	22.95	23.46	5828	1.37	77	3751	64.36
ARIHANTSUP	EQ	09-Feb-2021	40.85	41.00	42.70	39.15	39.95	40.30	41.25	52146	21.51	316	18430	35.34
ARMANFIN	EQ	09-Feb-2021	713.05	723.00	723.00	711.00	711.00	713.05	713.97	6622	47.28	778	3828	57.81
AROGRANITE	EQ	09-Feb-2021	44.55	44.55	45.00	42.60	43.25	43.70	44.11	30097	13.28	280	21381	71.04
ARROWGREEN	EQ	09-Feb-2021	59.75	59.75	63.80	58.40	60.75	61.05	61.79	18175	11.23	464	10772	59.27
ARSHIYA	BE	09-Feb-2021	28.50	28.95	29.90	28.50	29.90	29.90	29.72	55512	16.50	238	-	-
ARSSINFRA	EQ	09-Feb-2021	24.45	25.25	25.25	24.00	24.20	24.20	24.47	27223	6.66	161	13362	49.08
ARTEMISMED	EQ	09-Feb-2021	215.45	215.55	219.70	196.25	206.20	206.95	206.81	5472	11.32	170	3422	62.54
ARVIND	EQ	09-Feb-2021	53.90	53.45	59.40	53.10	57.55	57.80	57.42	9105752	5228.65	31140	3216382	35.32
ARVINDFASN	EQ	09-Feb-2021	141.75	142.20	147.20	141.05	142.25	141.85	143.18	690302	988.38	6103	397579	57.59
ARVSMART	EQ	09-Feb-2021	102.40	103.15	104.00	100.50	100.50	100.90	102.01	158767	161.96	1076	103591	65.25
ASAHIINDIA	EQ	09-Feb-2021	292.05	296.00	296.00	285.20	287.40	285.75	288.94	42941	124.07	1154	24328	56.65
ASAHISONG	EQ	09-Feb-2021	247.00	250.85	255.00	244.55	250.15	250.70	252.70	44106	111.46	1068	19153	43.42
ASAL	BE	09-Feb-2021	44.15	46.35	46.35	44.00	46.35	46.35	46.06	22434	10.33	147	-	-
ASALCBR	EQ	09-Feb-2021	328.55	324.25	344.80	324.00	338.10	338.90	337.90	251246	848.96	4996	110130	43.83
ASHAPURMIN	EQ	09-Feb-2021	120.80	121.00	126.35	118.05	119.00	119.65	122.85	288165	354.00	4332	195052	67.69
ASHIANA	EQ	09-Feb-2021	98.35	98.05	102.50	98.05	100.30	100.45	100.76	92464	93.17	888	55103	59.59
ASHIMASYN	EQ	09-Feb-2021	12.75	12.65	13.50	12.65	13.00	13.05	12.96	74929	9.71	172	61277	81.78
ASHOKA	EQ	09-Feb-2021	104.75	105.90	114.30	105.60	111.50	110.70	110.74	8373160	9272.78	49502	2842656	33.95
ASHOKLEY	EQ	09-Feb-2021	135.85	136.50	137.05	133.75	134.90	134.75	135.37	18405405	24916.24	73980	3799016	20.64
ASIANHOTNR	EQ	09-Feb-2021	69.90	69.50	71.45	68.45	69.20	69.25	69.99	5153	3.61	152	3324	64.51
ASIANPAINT	EQ	09-Feb-2021	2416.85	2432.50	2532.45	2423.65	2508.00	2506.85	2498.10	7178572	179328.06	273637	2117184	29.49
ASIANTILES	EQ	09-Feb-2021	275.55	276.00	276.95	268.80	271.60	272.20	273.15	183851	502.19	2087	54192	29.48
ASPINWALL	EQ	09-Feb-2021	169.55	166.35	180.00	161.40	168.00	168.05	170.17	13713	23.33	145	12632	92.12
ASTEC	EQ	09-Feb-2021	1064.40	1065.00	1084.90	1062.45	1066.05	1067.10	1071.28	15324	164.16	1584	7103	46.35
ASTERDM	EQ	09-Feb-2021	157.85	159.50	160.00	153.60	156.00	154.60	157.56	198629	312.97	3054	122616	61.73
ASTRAL	EQ	09-Feb-2021	2068.65	2070.05	2078.95	2020.00	2030.00	2029.90	2037.81	77186	1572.90	10947	37660	48.79
ASTRAMICRO	EQ	09-Feb-2021	120.65	120.10	121.75	119.00	119.60	119.35	119.95	142319	170.71	1495	82945	58.28
ASTRAZEN	EQ	09-Feb-2021	3891.00	3750.00	3885.70	3701.00	3754.90	3748.55	3788.72	175133	6635.30	23653	32591	18.61
ASTRON	EQ	09-Feb-2021	43.90	43.55	45.95	43.10	43.95	43.75	44.99	216979	97.63	1155	86064	39.66
ATFL	EQ	09-Feb-2021	850.05	843.05	851.15	836.85	848.60	848.85	847.82	7509	63.66	604	5063	67.43
ATGL	EQ	09-Feb-2021	382.70	384.00	385.45	380.15	382.80	382.85	382.86	825573	3160.76	11263	617937	74.85
ATLANTA	EQ	09-Feb-2021	8.05	8.30	8.30	7.70	7.85	7.85	7.95	59976	4.77	241	45292	75.52
ATUL	EQ	09-Feb-2021	6368.30	6368.00	6400.00	6290.00	6299.95	6296.70	6332.08	17176	1087.60	4068	9956	57.96
ATULAUTO	EQ	09-Feb-2021	187.40	188.05	189.75	183.60	185.45	184.50	185.69	73519	136.52	1927	43260	58.84
AUBANK	EQ	09-Feb-2021	1032.35	1039.80	1081.00	1039.00	1064.00	1063.35	1066.14	821236	8755.56	40833	367186	44.71
AURIONPRO	EQ	09-Feb-2021	81.35	81.35	81.85	76.50	76.50	78.75	80.33	28311	22.74	520	21148	74.70
AUROPHARMA	EQ	09-Feb-2021	956.95	961.95	974.90	952.00	959.30	959.45	962.88	4678065	45044.13	90173	1702362	36.39
AUSOMENT	EQ	09-Feb-2021	47.65	48.00	49.00	46.95	48.00	47.75	47.98	8692	4.17	218	4595	52.86
AUTOAXLES	EQ	09-Feb-2021	1079.30	1089.00	1099.05	1068.05	1090.10	1093.55	1086.19	11210	121.76	1388	5518	49.22
AUTOIND	EQ	09-Feb-2021	30.50	31.45	31.45	30.50	31.30	30.95	31.00	20210	6.26	219	14500	71.75
AUTOLITIND	BZ	09-Feb-2021	29.50	29.50	29.80	28.80	29.50	29.20	29.20	13535	3.95	70	-	-
AVADHSUGAR	EQ	09-Feb-2021	194.00	193.05	194.00	188.05	188.55	188.45	190.77	53737	102.52	1596	31521	58.66
AVANTIFEED	EQ	09-Feb-2021	506.10	510.00	514.00	503.10	505.00	505.35	508.57	551357	2804.05	6067	408602	74.11
AVG	SM	09-Feb-2021	43.25	44.00	45.40	44.00	45.40	45.40	44.80	3600	1.61	3	3600	100.00
AVSL	SM	09-Feb-2021	34.05	35.75	35.75	35.75	35.75	35.75	35.75	3000	1.07	1	3000	100.00
AVTNPL	EQ	09-Feb-2021	46.05	47.00	47.00	46.00	46.10	46.05	46.37	84627	39.24	752	46706	55.19
AWHCL	EQ	09-Feb-2021	322.50	325.40	325.40	317.00	318.00	318.80	321.09	106252	341.17	4082	50767	47.78
AXISBANK	EQ	09-Feb-2021	736.15	735.75	750.00	726.20	740.00	742.50	740.18	22307807	165118.80	214724	10969040	49.17
AXISBNKETF	EQ	09-Feb-2021	359.36	359.70	363.64	354.78	357.77	357.87	359.68	2470	8.88	64	2215	89.68
AXISCADES	EQ	09-Feb-2021	52.40	52.30	53.00	50.00	50.70	50.35	51.24	65235	33.43	696	48283	74.01
AXISGOLD	EQ	09-Feb-2021	41.24	42.39	42.39	41.60	41.85	41.83	41.85	77774	32.55	1910	66622	85.66
AXISNIFTY	EQ	09-Feb-2021	155.91	150.11	157.30	150.11	157.05	155.62	156.86	5581	8.75	210	4382	78.52
AYMSYNTEX	EQ	09-Feb-2021	55.55	53.05	55.70	52.80	53.50	53.10	53.73	53813	28.91	423	41498	77.12
BAFNAPH	EQ	09-Feb-2021	118.60	116.50	118.85	115.00	115.95	116.05	116.23	4666	5.42	153	3057	65.52
BAGFILMS	EQ	09-Feb-2021	2.65	2.75	2.75	2.60	2.65	2.60	2.68	86555	2.32	130	61476	71.03
BAJAJ-AUTO	EQ	09-Feb-2021	4237.45	4228.40	4238.00	4145.00	4160.00	4154.90	4188.69	721336	30214.55	44863	256116	35.51
BAJAJCON	EQ	09-Feb-2021	263.65	264.95	269.00	258.05	261.80	260.85	264.51	720111	1904.78	13274	365857	50.81
BAJAJELEC	EQ	09-Feb-2021	1020.35	1037.30	1090.00	1028.70	1058.70	1047.60	1058.80	2303341	24387.77	81208	183079	7.95
BAJAJFINSV	EQ	09-Feb-2021	10021.05	10067.00	10068.00	9882.00	9918.00	9941.65	9964.07	512607	51076.52	61486	57478	11.21
BAJAJHIND	EQ	09-Feb-2021	6.60	6.65	6.70	6.40	6.50	6.50	6.54	2851538	186.62	1971	1574721	55.22
BAJAJHLDNG	EQ	09-Feb-2021	3518.60	3551.00	3561.00	3501.35	3530.00	3531.35	3533.31	37267	1316.76	4803	20439	54.84
BAJFINANCE	EQ	09-Feb-2021	5497.70	5537.50	5539.00	5382.60	5409.80	5400.30	5438.14	2263904	123114.23	183383	534719	23.62
BALAJITELE	EQ	09-Feb-2021	62.35	62.20	63.40	62.00	62.45	62.35	62.50	75527	47.21	883	37804	50.05
BALAMINES	EQ	09-Feb-2021	1265.60	1457.00	1514.70	1392.30	1448.00	1440.05	1443.65	1528679	22068.72	89241	270174	17.67
BALAXI	EQ	09-Feb-2021	590.60	620.10	620.10	601.10	620.10	620.10	619.42	4215	26.11	192	3005	71.29
BALKRISHNA	BE	09-Feb-2021	20.25	20.50	21.25	19.60	21.25	21.25	20.04	4681	0.94	28	-	-
BALKRISIND	EQ	09-Feb-2021	1841.30	1875.00	1875.00	1647.00	1660.95	1656.55	1691.85	6737946	113996.06	322562	1805607	26.80
BALLARPUR	BZ	09-Feb-2021	1.35	1.35	1.40	1.30	1.35	1.40	1.33	1869254	24.86	345	-	-
BALMLAWRIE	EQ	09-Feb-2021	120.15	116.15	116.35	112.70	115.25	114.90	114.76	810567	930.18	9339	384816	47.47
BALPHARMA	EQ	09-Feb-2021	58.45	59.80	59.80	57.05	57.45	57.45	58.24	56124	32.69	741	37214	66.31
BALRAMCHIN	EQ	09-Feb-2021	160.05	161.30	162.10	159.15	159.15	160.10	160.59	507998	815.81	6814	262592	51.69
BANARBEADS	EQ	09-Feb-2021	58.10	58.75	58.75	57.30	57.60	57.55	57.71	12544	7.24	119	9576	76.34
BANARISUG	EQ	09-Feb-2021	1570.25	1550.05	1640.00	1550.05	1630.00	1623.60	1617.02	2524	40.81	323	1873	74.21
BANCOINDIA	EQ	09-Feb-2021	161.90	164.00	174.80	162.40	174.50	170.70	167.50	677050	1134.03	9761	345727	51.06
BANDHANBNK	EQ	09-Feb-2021	330.65	332.40	332.40	323.55	328.75	328.30	327.62	7637014	25020.55	102102	2414318	31.61
BANG	EQ	09-Feb-2021	26.25	27.45	27.45	25.85	26.40	26.40	26.27	6209	1.63	227	4657	75.00
BANKA	EQ	09-Feb-2021	80.10	84.00	84.10	76.10	78.65	76.70	79.99	31129	24.90	394	22861	73.44
BANKBARODA	EQ	09-Feb-2021	80.95	81.40	83.15	78.95	80.00	80.20	81.05	56527410	45814.83	132051	8990112	15.90
BANKBEES	EQ	09-Feb-2021	361.28	362.38	366.00	357.70	361.90	362.02	362.53	947209	3433.95	12098	228674	24.14
BANKINDIA	EQ	09-Feb-2021	59.05	59.15	62.00	57.35	59.15	59.25	60.00	11395962	6837.30	32273	2827128	24.81
BANSWRAS	EQ	09-Feb-2021	104.70	108.55	112.40	105.00	108.00	108.40	108.55	8757	9.51	234	6055	69.14
BARTRONICS	BZ	09-Feb-2021	2.80	2.80	2.85	2.70	2.70	2.70	2.78	25613	0.71	46	-	-
BASF	EQ	09-Feb-2021	1639.30	1648.00	1710.00	1628.50	1704.70	1693.05	1674.42	467257	7823.82	17457	180608	38.65
BASML	EQ	09-Feb-2021	153.75	156.00	159.95	148.20	151.30	150.50	151.21	22048	33.34	783	13648	61.90
BATAINDIA	EQ	09-Feb-2021	1592.70	1601.00	1602.60	1571.10	1574.00	1574.80	1584.61	519405	8230.57	21412	81998	15.79
BAYERCROP	EQ	09-Feb-2021	5532.60	5540.00	5633.00	5486.00	5515.00	5521.45	5546.12	21495	1192.14	8662	12444	57.89
BBL	EQ	09-Feb-2021	1078.80	1083.00	1083.00	1027.00	1034.10	1031.35	1052.88	18926	199.27	1848	8937	47.22
BBTC	EQ	09-Feb-2021	1231.30	1235.95	1248.80	1233.25	1240.60	1239.90	1241.51	34605	429.62	2852	21985	63.53
BBTCL	SM	09-Feb-2021	59.85	62.80	62.80	62.80	62.80	62.80	62.80	3000	1.88	1	3000	100.00
BCG	EQ	09-Feb-2021	7.40	7.50	7.55	7.00	7.10	7.10	7.32	3325347	243.33	3151	1756324	52.82
BCONCEPTS	SM	09-Feb-2021	24.70	23.60	24.80	23.50	23.50	23.50	23.70	36000	8.53	12	24000	66.67
BCP	EQ	09-Feb-2021	5.75	5.65	6.30	5.65	6.30	6.30	6.07	698994	42.42	655	521420	74.60
BDL	EQ	09-Feb-2021	341.40	342.00	350.90	340.00	343.50	343.45	345.79	810093	2801.21	13773	530499	65.49
BEARDSELL	EQ	09-Feb-2021	10.25	10.50	10.55	9.75	9.75	9.95	10.10	16176	1.63	98	13402	82.85
BECTORFOOD	EQ	09-Feb-2021	410.30	413.00	413.70	395.00	397.50	397.15	401.74	734358	2950.20	25181	332280	45.25
BEDMUTHA	EQ	09-Feb-2021	23.00	23.00	24.15	22.90	24.15	24.15	23.73	3426	0.81	21	2891	84.38
BEL	EQ	09-Feb-2021	140.75	141.45	142.00	137.40	138.30	137.95	139.48	16102258	22459.78	67624	8260430	51.30
BEML	EQ	09-Feb-2021	974.00	978.05	997.00	960.10	971.00	969.15	980.60	832671	8165.18	29086	142256	17.08
BEPL	EQ	09-Feb-2021	140.45	141.00	143.90	140.95	141.60	141.40	142.16	574953	817.38	7814	263065	45.75
BERGEPAINT	EQ	09-Feb-2021	751.95	758.40	769.50	752.70	768.00	762.15	763.16	2718805	20748.84	58227	858046	31.56
BETA	SM	09-Feb-2021	129.00	125.00	125.00	123.15	123.15	123.20	123.97	7200	8.93	9	5600	77.78
BFINVEST	EQ	09-Feb-2021	288.60	285.55	290.10	280.70	280.70	281.55	285.04	16868	48.08	775	7679	45.52
BFUTILITIE	EQ	09-Feb-2021	291.75	292.50	294.65	282.80	285.00	284.80	288.74	175400	506.45	5402	60223	34.33
BGRENERGY	EQ	09-Feb-2021	44.45	44.50	45.70	44.25	44.60	44.55	44.95	42305	19.02	604	26803	63.36
BHAGERIA	EQ	09-Feb-2021	170.00	172.90	172.90	169.05	169.05	169.25	169.57	29404	49.86	790	20852	70.92
BHAGYANGR	EQ	09-Feb-2021	34.45	35.55	35.65	33.55	34.30	34.05	34.36	16688	5.73	191	9838	58.95
BHAGYAPROP	EQ	09-Feb-2021	25.25	25.05	27.75	24.80	27.00	26.65	26.85	91838	24.66	533	73608	80.15
BHANDARI	BE	09-Feb-2021	2.75	2.65	2.75	2.65	2.65	2.65	2.66	262002	6.97	306	-	-
BHARATFORG	EQ	09-Feb-2021	643.05	647.95	655.65	638.85	645.20	645.30	649.73	3422137	22234.78	80675	827657	24.19
BHARATGEAR	EQ	09-Feb-2021	81.95	81.95	82.50	77.70	78.15	78.60	79.24	35437	28.08	497	21763	61.41
BHARATRAS	EQ	09-Feb-2021	9960.55	9960.05	10050.05	9936.95	9968.90	9949.15	9979.86	1335	133.23	689	827	61.95
BHARATWIRE	EQ	09-Feb-2021	35.45	35.45	38.40	33.70	35.25	36.55	36.77	780801	287.13	681	733467	93.94
BHARTIARTL	EQ	09-Feb-2021	597.30	598.90	607.75	595.00	601.00	598.95	601.64	20541765	123587.52	240538	6902063	33.60
BHEL	EQ	09-Feb-2021	39.85	39.60	39.75	38.40	38.65	38.75	39.00	49601029	19343.23	85610	17685065	35.65
BIGBLOC	EQ	09-Feb-2021	119.15	122.00	126.00	120.00	121.00	121.10	123.08	65710	80.88	1265	10661	16.22
BIL	EQ	09-Feb-2021	163.95	167.00	175.00	159.55	164.00	164.20	164.54	16329	26.87	641	8551	52.37
BINDALAGRO	EQ	09-Feb-2021	17.35	17.85	17.90	17.00	17.20	17.05	17.25	56453	9.74	273	39984	70.83
BIOCON	EQ	09-Feb-2021	409.00	409.00	409.95	402.80	405.00	404.80	405.79	3195358	12966.32	45926	1404939	43.97
BIOFILCHEM	EQ	09-Feb-2021	84.40	81.50	83.60	80.20	80.20	80.20	80.58	83391	67.20	1673	67677	81.16
BIRLACABLE	EQ	09-Feb-2021	63.25	63.80	64.30	63.10	63.55	63.40	63.58	56516	35.93	683	32829	58.09
BIRLACORPN	EQ	09-Feb-2021	821.80	827.00	835.55	814.05	823.50	820.15	824.94	152701	1259.69	7175	78239	51.24
BIRLAMONEY	EQ	09-Feb-2021	43.85	44.15	44.30	43.35	43.40	43.55	43.91	78352	34.40	647	45557	58.14
BIRLATYRE	EQ	09-Feb-2021	30.45	31.00	31.05	30.00	30.15	30.10	30.22	501988	151.70	3020	366546	73.02
BKMINDST	EQ	09-Feb-2021	1.00	1.05	1.05	0.95	1.05	1.05	1.01	33786	0.34	69	26233	77.64
BLBLIMITED	EQ	09-Feb-2021	5.55	5.75	6.10	5.55	5.65	5.65	6.04	132948	8.03	306	105448	79.32
BLISSGVS	EQ	09-Feb-2021	185.70	186.50	186.90	181.85	183.00	183.30	185.04	301819	558.47	2656	76693	25.41
BLKASHYAP	BE	09-Feb-2021	11.10	11.40	11.40	10.55	10.60	10.60	10.74	87195	9.37	110	-	-
BLS	EQ	09-Feb-2021	105.60	107.00	109.85	103.00	104.00	104.20	106.18	198684	210.96	2558	68249	34.35
BLUECOAST	EQ	09-Feb-2021	3.80	3.80	3.95	3.80	3.95	3.95	3.87	990	0.04	7	510	51.52
BLUEDART	EQ	09-Feb-2021	4389.95	4400.00	4699.90	4311.75	4479.00	4523.65	4580.72	121894	5583.62	13917	41910	34.38
BLUESTARCO	EQ	09-Feb-2021	811.10	815.20	818.70	795.60	805.50	805.05	813.82	149966	1220.46	3513	125309	83.56
BODALCHEM	EQ	09-Feb-2021	75.15	75.75	78.00	74.10	74.50	74.80	76.54	2155902	1650.19	12132	728711	33.80
BOMDYEING	EQ	09-Feb-2021	76.25	75.15	75.45	72.50	72.90	73.00	73.51	2702001	1986.33	15827	1189023	44.01
BOROLTD	EQ	09-Feb-2021	204.25	203.20	219.00	200.10	213.00	212.65	213.50	519261	1108.64	10040	162919	31.38
BORORENEW	EQ	09-Feb-2021	271.00	271.00	298.10	271.00	298.10	297.70	294.36	1968776	5795.35	16818	930616	47.27
BOSCHLTD	EQ	09-Feb-2021	16679.35	16677.65	16772.00	16200.00	16310.00	16323.75	16500.10	47103	7772.04	11908	8067	17.13
BPCL	EQ	09-Feb-2021	420.05	431.00	438.05	416.65	419.35	419.35	426.80	22577022	96358.01	200533	6911993	30.62
BPL	EQ	09-Feb-2021	23.05	23.05	23.10	22.10	22.65	22.45	22.71	73088	16.60	499	44168	60.43
BRFL	EQ	09-Feb-2021	11.00	11.30	11.30	10.75	10.85	10.90	10.86	94939	10.31	271	77075	81.18
BRIGADE	EQ	09-Feb-2021	285.40	287.45	292.00	283.50	290.30	288.90	288.34	509436	1468.89	14959	331528	65.08
BRIGHT	SM	09-Feb-2021	10.60	11.65	11.65	11.20	11.65	11.65	11.64	189000	21.99	48	183000	96.83
BRITANNIA	EQ	09-Feb-2021	3473.70	3505.00	3505.00	3455.00	3468.00	3462.40	3480.45	951124	33103.36	58831	451862	47.51
BRITANNIA	N2	09-Feb-2021	32.03	32.00	32.24	32.00	32.02	32.13	32.08	14196	4.55	76	13550	95.45
BRNL	EQ	09-Feb-2021	33.10	33.30	33.40	32.70	32.80	32.80	33.01	62489	20.63	609	43757	70.02
BROOKS	EQ	09-Feb-2021	64.15	65.90	65.90	60.95	60.95	61.35	62.13	38334	23.82	508	23413	61.08
BSE	EQ	09-Feb-2021	608.20	610.85	622.00	603.00	604.90	605.00	612.27	413323	2530.66	9737	146981	35.56
BSHSL	BE	09-Feb-2021	134.15	133.00	140.85	132.10	138.50	137.05	137.80	2419	3.33	68	-	-
BSL	EQ	09-Feb-2021	31.75	33.15	33.20	31.85	32.05	32.25	32.38	6261	2.03	113	5245	83.77
BSLGOLDETF	EQ	09-Feb-2021	4341.85	4690.00	4690.00	4386.00	4412.30	4407.10	4408.35	422	18.60	61	358	84.83
BSLNIFTY	EQ	09-Feb-2021	166.24	168.00	168.00	166.00	166.00	166.00	167.46	182	0.30	19	137	75.27
BSOFT	EQ	09-Feb-2021	256.40	258.90	263.90	253.20	256.95	256.35	258.75	1037043	2683.32	19684	396852	38.27
BURGERKING	EQ	09-Feb-2021	150.70	152.50	157.50	151.50	154.30	154.10	154.70	8507818	13161.30	86745	3665416	43.08
BURNPUR	BE	09-Feb-2021	2.05	2.15	2.15	2.05	2.15	2.10	2.12	107978	2.29	143	-	-
BUTTERFLY	EQ	09-Feb-2021	594.50	585.70	617.00	562.10	588.00	586.00	595.79	133982	798.25	4419	82088	61.27
BVCL	BE	09-Feb-2021	17.35	17.35	18.00	16.60	17.55	17.05	17.57	6583	1.16	85	-	-
BYKE	EQ	09-Feb-2021	19.75	19.75	19.95	19.45	19.50	19.50	19.66	12066	2.37	65	10349	85.77
CADILAHC	EQ	09-Feb-2021	473.45	475.00	477.75	466.10	467.50	467.80	471.03	3261845	15364.32	56014	1493865	45.80
CADSYS	SM	09-Feb-2021	19.35	19.35	20.30	19.35	20.30	20.30	19.88	6000	1.19	3	6000	100.00
CALSOFT	EQ	09-Feb-2021	9.05	9.15	9.45	8.80	9.40	9.15	9.11	101137	9.21	186	73824	72.99
CAMLINFINE	EQ	09-Feb-2021	108.15	114.00	119.00	113.00	117.85	116.90	115.67	1804298	2086.96	18317	789701	43.77
CAMS	EQ	09-Feb-2021	1853.50	1866.50	1980.00	1855.00	1895.00	1869.60	1902.38	349201	6643.14	25667	153365	43.92
CANBK	EQ	09-Feb-2021	158.45	158.45	162.35	154.50	155.25	155.65	158.69	30125060	47804.37	112503	2882126	9.57
CANDC	BZ	09-Feb-2021	6.95	6.65	7.20	6.65	6.80	6.80	6.93	7998	0.55	16	-	-
CANFINHOME	EQ	09-Feb-2021	510.60	507.10	509.80	496.60	500.20	500.55	502.53	934318	4695.18	10793	793884	84.97
CANTABIL	EQ	09-Feb-2021	379.80	385.00	386.40	372.50	372.50	374.10	382.28	130392	498.46	8043	21278	16.32
CAPACITE	EQ	09-Feb-2021	195.20	194.15	198.50	191.10	192.20	192.90	194.12	96050	186.45	2341	34484	35.90
CAPLIPOINT	EQ	09-Feb-2021	461.25	465.00	466.85	460.50	463.00	462.25	463.09	87042	403.08	2710	37726	43.34
CAPTRUST	EQ	09-Feb-2021	90.65	92.65	92.70	88.00	88.00	88.65	89.52	4937	4.42	292	3414	69.15
CARBORUNIV	EQ	09-Feb-2021	505.15	507.80	540.00	505.15	528.00	526.70	527.09	595336	3137.95	21490	309178	51.93
CAREERP	EQ	09-Feb-2021	159.45	158.90	159.80	157.55	157.55	158.05	158.55	22824	36.19	397	17902	78.43
CARERATING	EQ	09-Feb-2021	509.25	514.00	514.00	487.00	491.35	489.35	499.73	293828	1468.36	9801	186135	63.35
CASTROLIND	EQ	09-Feb-2021	133.55	133.05	135.50	129.30	130.70	130.40	132.85	2714084	3605.68	22614	1001653	36.91
CCCL	BE	09-Feb-2021	0.30	0.25	0.35	0.25	0.30	0.30	0.30	47190	0.14	21	-	-
CCHHL	EQ	09-Feb-2021	4.95	4.85	5.15	4.80	4.95	4.95	4.89	50641	2.47	132	41155	81.27
CCL	EQ	09-Feb-2021	251.40	252.70	253.00	248.05	249.00	248.60	249.92	179922	449.67	6338	143325	79.66
CDSL	EQ	09-Feb-2021	519.50	523.50	523.50	511.00	512.60	512.45	513.41	765241	3928.81	24083	377715	49.36
CEATLTD	EQ	09-Feb-2021	1614.20	1625.00	1644.40	1570.75	1608.00	1604.90	1621.50	405580	6576.48	20985	57577	14.20
CEBBCO	BE	09-Feb-2021	22.50	22.30	22.50	21.40	21.75	21.70	21.77	38183	8.31	135	-	-
CELEBRITY	BE	09-Feb-2021	5.45	5.70	5.70	5.25	5.55	5.55	5.33	13537	0.72	51	-	-
CENTENKA	EQ	09-Feb-2021	259.15	256.60	259.40	248.95	249.20	249.50	253.80	108693	275.86	2394	70941	65.27
CENTEXT	EQ	09-Feb-2021	4.75	4.80	4.80	4.60	4.65	4.65	4.72	72127	3.40	200	65370	90.63
CENTRALBK	EQ	09-Feb-2021	14.85	14.95	15.20	14.65	14.80	14.80	14.96	15516440	2321.86	15289	6211229	40.03
CENTRUM	EQ	09-Feb-2021	23.85	24.05	25.25	23.70	24.85	24.90	24.69	2731218	674.42	4005	1086643	39.79
CENTUM	EQ	09-Feb-2021	436.75	438.00	450.00	433.50	450.00	445.95	443.48	9837	43.62	793	4362	44.34
CENTURYPLY	EQ	09-Feb-2021	287.05	289.00	299.80	279.25	283.60	283.25	290.52	967891	2811.93	19909	236626	24.45
CENTURYTEX	EQ	09-Feb-2021	470.70	471.85	476.65	455.65	457.55	458.80	465.54	430481	2004.06	9396	110814	25.74
CERA	EQ	09-Feb-2021	3559.15	3570.00	3570.00	3491.00	3500.00	3518.25	3521.59	9630	339.13	1801	4421	45.91
CEREBRAINT	EQ	09-Feb-2021	58.45	58.35	63.95	57.70	60.05	59.60	61.58	1324925	815.83	8139	667024	50.34
CESC	EQ	09-Feb-2021	605.75	608.80	620.65	598.55	605.00	607.65	611.11	1079026	6594.03	24086	474742	44.00
CGCL	EQ	09-Feb-2021	364.25	369.00	373.30	354.55	363.00	361.75	365.76	184794	675.90	3001	127422	68.95
CGPOWER	EQ	09-Feb-2021	44.70	46.90	46.90	46.90	46.90	46.90	46.90	14218083	6668.28	3846	10319940	72.58
CHALET	EQ	09-Feb-2021	178.35	179.80	179.80	171.75	172.95	174.35	176.76	149773	264.74	4667	84064	56.13
CHAMBLFERT	EQ	09-Feb-2021	236.45	234.50	237.70	230.15	233.95	233.90	234.08	2235386	5232.58	28948	1467230	65.64
CHEMBOND	EQ	09-Feb-2021	186.20	189.90	192.35	182.70	184.90	184.55	187.78	15814	29.70	526	7941	50.21
CHEMCON	EQ	09-Feb-2021	439.45	439.35	444.90	435.00	436.00	435.90	438.62	106159	465.63	3911	38264	36.04
CHEMFAB	EQ	09-Feb-2021	135.20	136.45	136.55	134.00	134.15	134.65	135.36	1927	2.61	119	1186	61.55
CHENNPETRO	EQ	09-Feb-2021	91.55	91.60	93.50	91.40	91.80	91.75	92.38	586697	541.99	5193	282744	48.19
CHOLAFIN	EQ	09-Feb-2021	460.60	464.00	470.90	455.00	460.65	459.05	462.85	4083298	18899.72	56574	504481	12.35
CHOLAHLDNG	EQ	09-Feb-2021	550.20	552.90	558.20	537.45	543.00	544.25	549.04	69684	382.60	3933	36462	52.32
CHROMATIC	BZ	09-Feb-2021	0.85	0.90	0.90	0.80	0.85	0.85	0.87	296681	2.59	344	-	-
CIGNITITEC	EQ	09-Feb-2021	361.70	363.45	370.00	355.95	360.00	358.85	361.49	48905	176.79	1616	30932	63.25
CINELINE	EQ	09-Feb-2021	41.40	40.70	42.70	40.70	41.60	41.75	41.88	120451	50.45	1612	35095	29.14
CINEVISTA	EQ	09-Feb-2021	5.70	5.70	5.95	5.40	5.45	5.55	5.67	37525	2.13	265	17108	45.59
CIPLA	EQ	09-Feb-2021	847.25	848.00	856.85	839.00	841.70	841.75	848.13	4200281	35623.80	86900	1330897	31.69
CLEDUCATE	EQ	09-Feb-2021	69.60	71.90	71.90	68.10	68.10	68.40	68.80	5917	4.07	147	4889	82.63
CLNINDIA	EQ	09-Feb-2021	365.45	366.00	388.00	362.05	382.60	383.00	380.63	199101	757.83	6895	98502	49.47
CMICABLES	EQ	09-Feb-2021	40.55	41.80	44.50	40.05	42.15	42.75	42.74	193162	82.55	1237	120346	62.30
CNOVAPETRO	EQ	09-Feb-2021	7.85	7.85	8.45	7.85	7.90	7.90	8.25	5957	0.49	36	5952	99.92
COALINDIA	EQ	09-Feb-2021	141.55	141.50	143.45	138.70	139.40	139.25	141.42	8579689	12133.80	49493	1915862	22.33
COCHINSHIP	EQ	09-Feb-2021	347.75	348.85	350.90	340.55	343.75	342.40	344.15	353510	1216.61	17019	228923	64.76
COFORGE	EQ	09-Feb-2021	2604.65	2622.00	2643.90	2527.00	2550.00	2543.65	2597.29	355183	9225.15	18610	115949	32.64
COLPAL	EQ	09-Feb-2021	1589.25	1589.25	1619.00	1581.00	1585.00	1585.40	1598.67	631437	10094.59	29769	225578	35.72
COMPINFO	EQ	09-Feb-2021	14.90	15.05	15.15	14.80	14.95	14.90	14.98	109011	16.33	331	56672	51.99
COMPUSOFT	EQ	09-Feb-2021	8.85	8.85	9.00	8.50	8.80	8.65	8.68	94378	8.19	175	66537	70.50
CONCOR	EQ	09-Feb-2021	502.45	503.00	508.90	498.65	501.85	502.25	502.73	2645701	13300.77	61027	1129373	42.69
CONFIPET	EQ	09-Feb-2021	44.40	45.00	45.20	42.75	43.30	43.20	44.26	969719	429.20	5424	471651	48.64
CONSOFINVT	EQ	09-Feb-2021	41.90	43.00	43.00	40.05	40.35	40.50	40.64	5504	2.24	67	4656	84.59
CONTI	SM	09-Feb-2021	7.05	6.70	6.70	6.70	6.70	6.70	6.70	9999	0.67	3	9999	100.00
CONTROLPR	EQ	09-Feb-2021	242.30	245.90	245.90	235.50	238.00	237.25	240.09	14601	35.06	949	9228	63.20
CORALFINAC	EQ	09-Feb-2021	21.40	21.45	22.65	21.00	21.75	21.55	21.40	10664	2.28	150	6436	60.35
CORDSCABLE	EQ	09-Feb-2021	46.80	46.85	47.20	45.20	46.00	45.65	46.57	29758	13.86	571	22797	76.61
COROMANDEL	EQ	09-Feb-2021	771.75	778.65	784.00	766.15	771.00	770.10	775.24	290852	2254.81	16040	138666	47.68
COSMOFILMS	EQ	09-Feb-2021	499.90	496.00	510.30	496.00	502.50	500.20	504.40	71606	361.18	2599	36656	51.19
COUNCODOS	BE	09-Feb-2021	3.90	4.05	4.05	3.75	3.75	3.75	3.89	130291	5.06	382	-	-
COX&KINGS	BZ	09-Feb-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.16	759799	8.81	353	-	-
CPSEETF	EQ	09-Feb-2021	21.74	21.90	22.04	21.65	21.66	21.73	21.94	12026568	2638.70	7138	10969278	91.21
CREATIVE	EQ	09-Feb-2021	111.95	113.25	113.90	108.10	108.30	108.30	112.34	27166	30.52	279	9898	36.44
CREDITACC	EQ	09-Feb-2021	737.80	743.60	743.60	726.00	733.95	729.80	738.62	155016	1144.97	4363	138138	89.11
CREST	EQ	09-Feb-2021	95.55	95.60	98.25	94.50	94.50	95.15	95.43	3423	3.27	103	1971	57.58
CRISIL	EQ	09-Feb-2021	1945.90	1959.95	1989.90	1940.00	1948.00	1947.70	1962.46	41374	811.95	3004	24362	58.88
CROMPTON	EQ	09-Feb-2021	408.20	401.00	410.50	397.30	405.60	406.50	401.43	6843035	27470.06	95404	3808407	55.65
CSBBANK	EQ	09-Feb-2021	220.40	220.10	223.45	219.50	220.30	220.10	220.44	232972	513.56	1329	176906	75.93
CTE	EQ	09-Feb-2021	39.65	40.00	40.40	39.25	40.30	40.30	39.78	1803	0.72	66	864	47.92
CUB	EQ	09-Feb-2021	171.90	173.60	174.45	166.25	167.00	166.65	168.55	4055863	6836.06	37944	2131374	52.55
CUBEXTUB	EQ	09-Feb-2021	16.75	17.40	17.40	15.60	16.50	16.60	16.59	10667	1.77	96	7586	71.12
CUMMINSIND	EQ	09-Feb-2021	792.25	790.00	791.80	769.05	769.05	774.10	783.13	515443	4036.57	12776	73833	14.32
CUPID	EQ	09-Feb-2021	228.85	229.50	233.35	226.25	227.70	227.40	230.00	36317	83.53	1108	19334	53.24
CYBERMEDIA	BE	09-Feb-2021	7.60	7.95	7.95	7.95	7.95	7.95	7.95	1098	0.09	3	-	-
CYBERTECH	EQ	09-Feb-2021	129.90	131.30	134.00	129.00	131.55	130.55	131.02	151593	198.62	2036	77386	51.05
CYIENT	EQ	09-Feb-2021	645.85	649.00	668.40	634.95	643.25	640.90	652.35	586978	3829.17	25757	124991	21.29
DAAWAT	EQ	09-Feb-2021	52.25	52.00	52.45	51.50	52.00	51.85	52.02	601071	312.69	3508	384939	64.04
DABUR	EQ	09-Feb-2021	518.40	523.05	532.05	519.00	525.40	525.15	526.58	4281247	22544.14	77680	1763685	41.20
DALBHARAT	EQ	09-Feb-2021	1332.65	1344.90	1352.00	1303.55	1351.80	1348.80	1339.16	412384	5522.47	21075	312809	75.85
DALMIASUG	EQ	09-Feb-2021	138.85	140.00	143.30	137.50	141.70	141.75	141.53	194577	275.39	4435	131815	67.74
DAMODARIND	EQ	09-Feb-2021	34.40	34.75	34.80	33.15	33.20	33.40	33.69	10838	3.65	220	8699	80.26
DANGEE	EQ	09-Feb-2021	136.80	136.45	141.95	132.15	132.15	133.25	134.61	44728	60.21	301	38671	86.46
DATAMATICS	EQ	09-Feb-2021	115.40	115.45	116.05	112.50	113.00	112.95	114.25	88781	101.43	1346	54502	61.39
DBCORP	EQ	09-Feb-2021	86.65	87.00	90.65	86.80	88.05	88.15	89.11	707206	630.22	4603	278425	39.37
DBL	EQ	09-Feb-2021	502.15	505.40	519.40	482.50	494.10	490.85	505.24	339088	1713.21	10325	116307	34.30
DBREALTY	BE	09-Feb-2021	18.75	18.90	19.60	18.25	18.50	18.65	19.02	256009	48.70	848	-	-
DBSTOCKBRO	EQ	09-Feb-2021	9.75	9.05	9.85	9.05	9.70	9.35	9.50	7104	0.67	35	3518	49.52
DCAL	EQ	09-Feb-2021	132.85	132.90	133.65	125.80	126.80	126.95	129.80	498331	646.85	6443	257910	51.75
DCBBANK	EQ	09-Feb-2021	113.85	112.00	112.25	107.60	108.00	108.40	110.36	2831374	3124.63	20484	1495708	52.83
DCM	EQ	09-Feb-2021	27.00	26.60	27.40	26.20	26.70	26.65	26.78	31771	8.51	267	17953	56.51
DCMNVL	BE	09-Feb-2021	70.95	74.40	74.45	72.10	73.90	73.80	74.27	90672	67.34	255	-	-
DCMSHRIRAM	EQ	09-Feb-2021	463.15	462.70	465.10	452.10	456.00	456.35	458.76	76275	349.92	3261	48219	63.22
DCW	EQ	09-Feb-2021	21.80	22.00	22.90	20.30	20.55	20.75	21.89	2780609	608.55	6577	1507312	54.21
DECCANCE	EQ	09-Feb-2021	377.35	381.00	400.00	381.00	389.20	387.55	390.43	217460	849.03	6216	124039	57.04
DEEPAKFERT	EQ	09-Feb-2021	159.15	159.90	161.00	156.60	157.50	157.35	158.75	273135	433.60	3318	132767	48.61
DEEPAKNTR	EQ	09-Feb-2021	1028.45	1037.70	1046.90	1022.40	1041.00	1038.25	1032.98	438190	4526.44	15038	254036	57.97
DEEPENR	EQ	09-Feb-2021	42.10	42.50	42.50	41.00	41.25	41.75	41.69	20001	8.34	300	13248	66.24
DELTACORP	EQ	09-Feb-2021	160.50	161.35	164.50	155.50	158.50	158.20	160.98	4460656	7180.85	36250	1398657	31.36
DELTAMAGNT	EQ	09-Feb-2021	25.70	25.55	26.70	25.55	26.50	26.35	25.98	3145	0.82	83	2471	78.57
DEN	EQ	09-Feb-2021	59.85	60.50	60.95	59.45	59.70	59.55	59.90	222431	133.24	1728	140956	63.37
DENORA	EQ	09-Feb-2021	293.15	297.70	306.00	280.00	281.45	281.80	291.60	29039	84.68	1593	13835	47.64
DFMFOODS	EQ	09-Feb-2021	393.20	398.00	413.20	398.00	403.50	402.60	405.19	94336	382.24	3469	37113	39.34
DGCONTENT	EQ	09-Feb-2021	14.70	15.20	15.40	15.20	15.40	15.40	15.39	10989	1.69	61	10839	98.63
DHAMPURSUG	EQ	09-Feb-2021	170.00	169.00	170.80	169.00	170.50	169.90	169.96	238314	405.03	2424	135196	56.73
DHANBANK	EQ	09-Feb-2021	14.05	14.20	14.45	13.95	14.10	14.05	14.19	931434	132.18	1490	450877	48.41
DHANI	EQ	09-Feb-2021	342.60	342.00	348.00	338.05	345.25	343.80	343.90	397073	1365.54	24049	127263	32.05
DHANILOANS	N1	09-Feb-2021	1055.10	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	10	0.11	1	10	100.00
DHANILOANS	N2	09-Feb-2021	1190.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	66	0.78	1	66	100.00
DHANILOANS	N3	09-Feb-2021	1009.92	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	65	0.65	2	65	100.00
DHANILOANS	N5	09-Feb-2021	1124.90	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	20	0.22	1	20	100.00
DHANILOANS	N6	09-Feb-2021	994.90	994.90	994.90	990.00	994.90	994.90	993.39	65	0.65	4	65	100.00
DHANILOANS	ND	09-Feb-2021	920.00	889.00	889.00	889.00	889.00	889.00	889.00	190	1.69	1	190	100.00
DHANILOANS	NE	09-Feb-2021	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	50	0.52	3	50	100.00
DHANILOANS	NO	09-Feb-2021	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANIPP	E1	09-Feb-2021	197.70	197.80	201.10	190.90	192.85	192.05	194.99	50612	98.69	1011	30722	60.70
DHANUKA	EQ	09-Feb-2021	776.85	774.10	798.90	765.30	777.25	782.75	786.30	166287	1307.51	10172	59135	35.56
DHARSUGAR	EQ	09-Feb-2021	5.50	5.35	5.90	5.30	5.80	5.75	5.65	23597	1.33	78	19438	82.37
DHFL	EQ	09-Feb-2021	16.55	15.75	15.75	15.75	15.75	15.75	15.75	612936	96.54	2789	612936	100.00
DHFL	N4	09-Feb-2021	356.02	300.00	350.00	300.00	350.00	350.00	340.44	68	0.23	6	68	100.00
DHFL	N6	09-Feb-2021	345.00	338.00	348.40	338.00	345.00	344.04	341.88	415	1.42	24	415	100.00
DHFL	NA	09-Feb-2021	360.00	350.01	379.00	350.00	359.99	359.99	350.09	660	2.31	7	657	99.55
DHFL	NC	09-Feb-2021	354.46	351.00	362.00	350.00	362.00	362.00	356.39	1468	5.23	16	1220	83.11
DHFL	NN	09-Feb-2021	365.00	360.00	360.00	360.00	360.00	360.00	360.00	1400	5.04	5	1400	100.00
DHFL	NP	09-Feb-2021	364.90	365.00	365.00	350.60	350.60	350.60	359.06	620	2.23	9	620	100.00
DHFL	NQ	09-Feb-2021	347.75	349.43	349.99	331.91	341.47	341.47	345.18	318	1.10	12	307	96.54
DHFL	NS	09-Feb-2021	339.02	340.00	347.95	339.50	341.00	342.68	342.51	704	2.41	16	704	100.00
DHFL	NX	09-Feb-2021	350.00	348.75	348.80	348.75	348.80	348.80	348.76	123	0.43	3	123	100.00
DHFL	NY	09-Feb-2021	352.19	349.80	349.80	349.80	349.80	349.80	349.80	100	0.35	3	100	100.00
DHFL	Y1	09-Feb-2021	345.00	345.00	349.90	340.05	349.80	346.55	345.98	140	0.48	6	100	71.43
DHUNINV	EQ	09-Feb-2021	252.05	253.50	253.75	245.00	250.80	249.10	249.81	1447	3.61	236	517	35.73
DIAMONDYD	EQ	09-Feb-2021	681.45	694.00	694.00	658.00	658.10	661.50	671.67	17987	120.81	1310	10790	59.99
DICIND	EQ	09-Feb-2021	396.65	395.05	405.05	395.05	399.30	398.90	400.12	9866	39.48	498	4484	45.45
DIGISPICE	BE	09-Feb-2021	50.25	52.75	52.75	52.75	52.75	52.75	52.75	15411	8.13	83	-	-
DIGJAMLTD	BZ	09-Feb-2021	3.60	3.70	3.75	3.65	3.75	3.75	3.74	66898	2.50	70	-	-
DISHTV	EQ	09-Feb-2021	12.05	12.15	12.15	11.80	11.85	11.90	11.96	3410285	407.78	10118	2438790	71.51
DIVISLAB	EQ	09-Feb-2021	3781.85	3783.05	3841.25	3705.05	3732.50	3722.75	3786.09	1319497	49957.29	76571	413043	31.30
DIXON	EQ	09-Feb-2021	17287.10	17600.00	18250.00	17451.05	17850.00	17737.75	17945.74	116101	20835.18	43082	44571	38.39
DLF	EQ	09-Feb-2021	313.05	314.50	321.00	304.20	307.05	307.00	314.37	21572096	67815.26	134651	2305369	10.69
DLINKINDIA	EQ	09-Feb-2021	106.70	107.50	107.95	105.40	105.95	105.90	106.05	87011	92.27	1596	45323	52.09
DMART	EQ	09-Feb-2021	2984.40	3005.00	3007.90	2900.00	2914.00	2925.00	2955.84	281240	8313.00	25215	113276	40.28
DNAMEDIA	EQ	09-Feb-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.72	54062	0.39	74	47612	88.07
DOLAT	EQ	09-Feb-2021	57.30	57.85	61.00	57.05	58.55	58.45	58.97	420115	247.76	6348	132340	31.50
DOLLAR	EQ	09-Feb-2021	260.50	260.50	262.40	254.25	255.00	255.10	258.53	170639	441.16	4304	77810	45.60
DONEAR	EQ	09-Feb-2021	34.00	34.10	34.15	33.20	33.35	33.35	33.60	53920	18.12	458	41898	77.70
DPABHUSHAN	EQ	09-Feb-2021	97.80	99.75	100.95	98.85	100.00	99.90	99.89	6058	6.05	68	5677	93.71
DPSCLTD	EQ	09-Feb-2021	13.40	13.70	13.75	12.70	13.25	13.30	13.27	43890	5.83	367	28722	65.44
DPWIRES	EQ	09-Feb-2021	116.00	119.90	119.90	111.90	114.25	112.80	114.80	10142	11.64	286	5150	50.78
DQE	BZ	09-Feb-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.15	8255	0.09	24	-	-
DREDGECORP	EQ	09-Feb-2021	305.05	306.00	308.65	298.10	298.50	299.30	303.58	88179	267.70	4407	26507	30.06
DRREDDY	EQ	09-Feb-2021	4859.80	4850.00	4895.70	4805.00	4838.10	4844.10	4863.43	1246769	60635.74	91297	539189	43.25
DSML	SM	09-Feb-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	12000	0.80	2	12000	100.00
DSSL	EQ	09-Feb-2021	56.85	56.85	58.65	56.25	57.60	57.65	57.49	10723	6.16	180	7459	69.56
DTIL	EQ	09-Feb-2021	255.00	252.05	261.90	250.05	261.70	257.95	256.47	5450	13.98	335	3330	61.10
DUCON	EQ	09-Feb-2021	6.35	6.35	6.60	6.20	6.35	6.25	6.42	51124	3.28	159	41151	80.49
DVL	EQ	09-Feb-2021	76.80	76.05	77.00	73.30	74.70	74.45	75.11	10908	8.19	188	5063	46.42
DWARKESH	EQ	09-Feb-2021	27.10	27.25	27.30	26.65	26.95	26.75	26.92	895504	241.04	2368	548408	61.24
DYNAMATECH	EQ	09-Feb-2021	831.95	840.35	842.00	829.70	838.15	839.20	836.22	12434	103.98	831	9395	75.56
DYNPRO	EQ	09-Feb-2021	393.55	402.95	408.65	373.15	377.65	376.50	392.19	320252	1256.01	10070	141113	44.06
E2E	SM	09-Feb-2021	51.50	52.50	53.00	52.50	53.00	53.00	52.75	4000	2.11	2	4000	100.00
EASUNREYRL	BZ	09-Feb-2021	2.05	2.05	2.15	2.00	2.00	2.00	2.08	12070	0.25	24	-	-
EBANK	EQ	09-Feb-2021	3844.00	3843.00	3890.00	3611.01	3890.00	3890.00	3840.13	13	0.50	8	11	84.62
EBBETF0423	EQ	09-Feb-2021	1101.54	1103.01	1103.08	1101.55	1102.48	1102.42	1102.15	7317	80.64	77	7295	99.70
EBBETF0425	EQ	09-Feb-2021	1016.06	1017.60	1019.99	1017.60	1017.60	1017.69	1019.31	1774	18.08	41	1198	67.53
EBBETF0430	EQ	09-Feb-2021	1117.69	1117.69	1119.50	1117.07	1117.55	1117.36	1119.07	13206	147.78	111	12598	95.40
EBBETF0431	EQ	09-Feb-2021	1000.97	1003.10	1005.60	1002.04	1004.50	1004.37	1003.21	9430	94.60	173	8031	85.16
EBIXFOREX	EQ	09-Feb-2021	498.95	514.00	516.00	505.00	513.00	511.90	512.57	6492	33.28	344	3832	59.03
EC2RG	MF	09-Feb-2021	5.65	6.21	6.21	6.21	6.21	6.21	6.21	6800	0.42	3	6800	100.00
ECLERX	EQ	09-Feb-2021	988.55	990.00	998.85	963.30	967.50	969.20	981.61	28700	281.72	2670	15664	54.58
ECLFINANCE	NE	09-Feb-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
ECLFINANCE	NF	09-Feb-2021	1030.00	1031.00	1031.00	1030.00	1030.00	1030.37	1030.38	40	0.41	2	40	100.00
ECLFINANCE	NG	09-Feb-2021	955.00	955.00	959.99	955.00	959.00	959.00	957.90	310	2.97	5	310	100.00
ECLFINANCE	NH	09-Feb-2021	1170.00	1179.00	1180.00	1179.00	1179.00	1179.00	1179.52	182	2.15	5	182	100.00
ECLFINANCE	NI	09-Feb-2021	960.00	955.00	960.80	948.00	960.80	954.94	950.43	1497	14.23	161	1298	86.71
ECLFINANCE	NJ	09-Feb-2021	929.87	935.00	939.92	917.25	930.00	928.41	929.29	453	4.21	19	434	95.81
ECLFINANCE	NK	09-Feb-2021	938.00	920.00	936.00	920.00	931.00	931.00	930.37	428	3.98	10	427	99.77
ECLFINANCE	NM	09-Feb-2021	990.00	1181.00	1181.00	985.00	1000.99	1000.99	1016.91	376	3.82	17	326	86.70
ECLFINANCE	NN	09-Feb-2021	1175.00	1189.00	1189.99	1126.00	1170.00	1170.00	1175.06	307	3.61	11	307	100.00
ECLFINANCE	NO	09-Feb-2021	975.60	976.95	977.00	976.95	977.00	977.00	977.00	119	1.16	6	119	100.00
ECLFINANCE	NP	09-Feb-2021	976.00	967.90	967.90	967.90	967.90	967.90	967.90	16	0.15	2	16	100.00
ECLFINANCE	NR	09-Feb-2021	988.00	987.99	991.99	987.99	990.00	990.46	989.08	331	3.27	16	331	100.00
ECLFINANCE	NS	09-Feb-2021	980.00	970.00	985.00	970.00	985.00	985.00	976.58	101	0.99	11	101	100.00
EDELWEISS	EQ	09-Feb-2021	66.85	67.40	67.40	64.55	64.95	64.90	65.49	967620	633.68	6328	663760	68.60
EDUCOMP	BZ	09-Feb-2021	3.10	3.10	3.20	3.00	3.15	3.15	3.10	38831	1.20	102	-	-
EHFLNCD	N5	09-Feb-2021	960.00	960.00	960.00	950.00	950.00	950.00	959.52	210	2.02	9	210	100.00
EHFLNCD	N6	09-Feb-2021	925.00	950.00	950.00	935.50	935.50	935.50	940.58	130	1.22	4	130	100.00
EICHERMOT	EQ	09-Feb-2021	2970.40	2993.30	3018.00	2936.05	2948.00	2947.65	2974.39	1127584	33538.79	52872	205207	18.20
EIDPARRY	EQ	09-Feb-2021	345.30	340.00	342.00	329.45	333.15	331.15	334.44	326349	1091.45	7982	180064	55.18
EIFFL	SM	09-Feb-2021	80.00	79.00	79.25	79.00	79.25	79.25	79.08	2400	1.90	3	2400	100.00
EIHAHOTELS	EQ	09-Feb-2021	278.30	279.10	283.75	276.20	277.00	277.25	280.41	8874	24.88	404	4667	52.59
EIHOTEL	EQ	09-Feb-2021	99.00	100.00	101.35	94.10	97.30	95.80	98.60	1794303	1769.19	14262	936422	52.19
EIMCOELECO	EQ	09-Feb-2021	362.85	370.65	370.65	350.50	359.70	359.30	355.74	7672	27.29	841	3480	45.36
EKC	EQ	09-Feb-2021	63.60	63.55	65.90	61.25	61.40	61.85	62.96	625775	393.98	4174	325408	52.00
ELECON	EQ	09-Feb-2021	49.25	50.00	53.40	48.80	52.75	52.35	51.85	1963750	1018.15	12837	759173	38.66
ELECTCAST	EQ	09-Feb-2021	22.90	22.50	22.90	22.25	22.45	22.40	22.48	322498	72.50	895	210311	65.21
ELECTHERM	EQ	09-Feb-2021	108.55	108.80	110.00	106.50	108.00	108.15	108.40	13250	14.36	344	8285	62.53
ELGIEQUIP	EQ	09-Feb-2021	169.70	178.95	181.00	170.45	177.30	176.10	176.65	786634	1389.57	11726	237372	30.18
ELGIRUBCO	EQ	09-Feb-2021	30.00	30.20	30.20	28.10	28.50	28.95	29.53	63453	18.74	336	53524	84.35
EMAMILTD	EQ	09-Feb-2021	505.25	508.00	508.95	486.25	489.00	490.60	501.57	627429	3146.98	18806	449349	71.62
EMAMIPAP	EQ	09-Feb-2021	98.15	97.60	98.40	94.95	95.50	95.55	95.70	17308	16.56	416	11690	67.54
EMAMIREAL	EQ	09-Feb-2021	59.95	60.00	61.40	58.35	59.00	58.95	59.61	26384	15.73	381	18290	69.32
EMBASSY	RR	09-Feb-2021	349.99	351.00	357.90	348.99	349.50	349.78	351.41	1111800	3907.02	2005	1020000	91.74
EMCO	BZ	09-Feb-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	7388	0.13	10	-	-
EMKAY	EQ	09-Feb-2021	68.25	70.40	78.30	66.15	70.00	72.90	69.26	53547	37.09	659	39891	74.50
EMKAYTOOLS	SM	09-Feb-2021	130.00	125.50	125.50	125.50	125.50	125.50	125.50	1200	1.51	1	1200	100.00
EMMBI	EQ	09-Feb-2021	85.00	87.00	88.00	84.05	86.95	86.95	86.18	38471	33.16	721	26032	67.67
EMOFSR1RDP	MF	09-Feb-2021	12.92	12.94	13.01	12.69	12.86	12.86	12.95	82244	10.65	15	74744	90.88
EMOFSR1RGG	MF	09-Feb-2021	12.90	12.90	12.97	12.66	12.85	12.85	12.83	110180	14.14	56	85110	77.25
ENDURANCE	EQ	09-Feb-2021	1470.90	1483.50	1483.50	1456.35	1475.00	1470.15	1466.17	69279	1015.75	7302	36932	53.31
ENERGYDEV	BE	09-Feb-2021	10.95	10.45	10.45	10.45	10.45	10.45	10.45	21106	2.21	78	-	-
ENGINERSIN	EQ	09-Feb-2021	77.60	78.30	78.90	76.70	77.00	76.95	77.75	2399099	1865.33	13215	1185344	49.41
ENIL	EQ	09-Feb-2021	160.45	160.60	163.50	155.60	162.00	162.00	160.49	75695	121.48	1533	31222	41.25
EPL	EQ	09-Feb-2021	210.50	211.60	212.80	207.20	208.00	207.85	209.87	757038	1588.82	12486	421884	55.73
EQ30	EQ	09-Feb-2021	434.89	436.26	436.26	430.60	434.85	434.85	434.83	166	0.72	13	166	100.00
EQUITAS	EQ	09-Feb-2021	88.85	89.95	89.95	86.10	86.35	86.50	87.36	1087033	949.59	10708	602569	55.43
EQUITASBNK	EQ	09-Feb-2021	47.20	47.25	47.30	45.25	46.20	46.20	46.18	892785	412.25	3870	581425	65.12
ERFLNCDI	N2	09-Feb-2021	1068.00	1025.20	1066.00	1025.20	1066.00	1066.00	1045.60	40	0.42	2	20	50.00
ERFLNCDI	N4	09-Feb-2021	1005.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	2	20	100.00
ERFLNCDI	N5	09-Feb-2021	875.54	880.00	880.00	860.00	864.70	862.95	863.08	131	1.13	7	101	77.10
ERFLNCDI	N6	09-Feb-2021	905.00	915.01	915.01	900.00	900.00	900.00	901.65	865	7.80	13	770	89.02
ERIS	EQ	09-Feb-2021	585.20	587.75	593.95	583.00	583.00	586.25	587.42	32660	191.85	2041	13896	42.55
EROSMEDIA	EQ	09-Feb-2021	24.35	24.50	24.60	23.60	24.00	23.95	23.98	182431	43.75	663	124126	68.04
ESABINDIA	EQ	09-Feb-2021	1988.35	1998.10	2050.00	1982.00	2008.85	1990.70	2018.60	6866	138.60	1010	4234	61.67
ESCORTS	EQ	09-Feb-2021	1432.80	1441.00	1468.45	1420.10	1425.00	1427.35	1445.70	2179561	31509.94	77944	318213	14.60
ESSARSHPNG	EQ	09-Feb-2021	9.45	9.35	9.80	9.00	9.10	9.10	9.19	117136	10.76	504	66761	56.99
ESTER	EQ	09-Feb-2021	103.15	104.30	104.30	99.00	100.50	100.35	101.37	412186	417.85	7664	216083	52.42
EUROCERA	BZ	09-Feb-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	9672	0.13	13	-	-
EUROMULTI	BZ	09-Feb-2021	1.40	1.40	1.40	1.40	1.40	1.40	1.40	965	0.01	4	-	-
EVEREADY	EQ	09-Feb-2021	233.60	235.45	245.00	232.10	239.00	237.40	240.38	1440655	3463.00	23399	710635	49.33
EVERESTIND	EQ	09-Feb-2021	295.40	297.20	297.50	291.10	292.00	293.05	294.35	31553	92.88	1029	17405	55.16
EXCEL	EQ	09-Feb-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	45287	1.38	35	45287	100.00
EXCELINDUS	EQ	09-Feb-2021	832.05	834.00	850.50	834.00	839.80	835.80	841.86	10430	87.81	1378	6126	58.73
EXIDEIND	EQ	09-Feb-2021	214.55	219.30	219.30	210.10	210.85	211.45	214.27	10043170	21519.24	80875	2355319	23.45
EXPLEOSOL	EQ	09-Feb-2021	474.70	488.45	519.80	481.80	501.00	501.75	503.32	101722	511.99	4118	64925	63.83
FACT	EQ	09-Feb-2021	83.65	83.75	83.90	81.70	82.50	82.25	82.61	174417	144.08	1667	83226	47.72
FAIRCHEMOR	EQ	09-Feb-2021	611.55	632.00	635.00	615.00	621.00	621.65	627.19	107742	675.74	2670	74875	69.49
FCL	EQ	09-Feb-2021	68.40	67.85	70.00	67.85	69.55	69.45	69.47	775929	539.05	2773	579412	74.67
FCONSUMER	EQ	09-Feb-2021	7.90	8.65	8.65	8.40	8.65	8.65	8.60	29981908	2579.28	18311	14918928	49.76
FCSSOFT	BE	09-Feb-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.81	3122485	25.22	1929	-	-
FDC	EQ	09-Feb-2021	279.60	279.60	282.05	275.00	276.05	275.50	277.39	224302	622.20	7412	125066	55.76
FEDERALBNK	EQ	09-Feb-2021	82.85	83.00	85.45	82.00	83.00	82.95	84.00	27021814	22698.15	60153	6697247	24.78
FEL	EQ	09-Feb-2021	10.65	11.70	11.70	11.50	11.70	11.70	11.69	2055052	240.29	1586	1125905	54.79
FELDVR	EQ	09-Feb-2021	13.50	14.30	14.85	14.30	14.85	14.85	14.81	58433	8.65	193	56513	96.71
FIEMIND	EQ	09-Feb-2021	617.25	623.50	643.80	615.10	619.00	619.65	631.49	37977	239.82	2547	18357	48.34
FILATEX	EQ	09-Feb-2021	60.55	61.25	61.25	59.10	59.65	59.55	59.85	239429	143.30	1436	179627	75.02
FINCABLES	EQ	09-Feb-2021	368.80	368.25	373.00	365.00	369.50	367.85	370.43	225804	836.45	10365	152821	67.68
FINEORG	EQ	09-Feb-2021	2369.80	2425.00	2425.00	2340.00	2359.00	2358.65	2380.49	11971	284.97	1898	7060	58.98
FINPIPE	EQ	09-Feb-2021	650.80	653.25	681.70	640.80	663.25	660.55	661.01	266971	1764.71	10159	134245	50.28
FLEXITUFF	EQ	09-Feb-2021	19.00	20.00	20.35	18.00	18.00	18.20	19.49	18623	3.63	208	12084	64.89
FLFL	EQ	09-Feb-2021	82.85	91.10	91.10	88.40	91.10	91.10	90.78	612146	555.68	4512	336822	55.02
FLUOROCHEM	EQ	09-Feb-2021	590.40	609.00	609.10	560.10	570.00	569.10	579.25	262089	1518.15	12095	62407	23.81
FMGOETZE	EQ	09-Feb-2021	281.35	282.70	289.40	279.00	280.00	281.00	282.74	111929	316.46	2805	34797	31.09
FMNL	EQ	09-Feb-2021	18.25	19.15	19.15	18.55	19.15	19.15	19.15	89436	17.12	234	76899	85.98
FORCEMOT	EQ	09-Feb-2021	1414.95	1419.50	1446.00	1408.85	1435.00	1430.85	1426.94	45737	652.64	3573	18730	40.95
FORTIS	EQ	09-Feb-2021	168.75	169.45	179.40	168.80	174.00	173.95	175.42	6610807	11596.92	45055	2393451	36.21
FOSECOIND	EQ	09-Feb-2021	1296.65	1288.40	1300.15	1267.00	1269.50	1271.55	1280.27	2757	35.30	326	2240	81.25
FRETAIL	EQ	09-Feb-2021	73.20	80.50	80.50	78.00	80.50	80.50	80.01	13528174	10823.78	67566	6436330	47.58
FSC	EQ	09-Feb-2021	93.95	98.60	98.60	98.60	98.60	98.60	98.60	21818	21.51	141	21818	100.00
FSL	EQ	09-Feb-2021	102.20	103.00	103.75	96.50	97.30	96.90	98.96	7650512	7570.97	41674	3630938	47.46
G5	EQ	09-Feb-2021	47.30	47.33	47.33	47.16	47.19	47.19	47.23	2162	1.02	14	1142	52.82
GABRIEL	EQ	09-Feb-2021	119.85	121.80	121.80	115.10	116.40	115.95	116.64	423101	493.52	5155	218523	51.65
GAEL	EQ	09-Feb-2021	136.55	137.00	137.95	129.50	131.00	132.25	133.22	323158	430.52	2784	253110	78.32
GAIL	EQ	09-Feb-2021	131.40	132.00	133.45	130.70	131.25	131.05	132.03	15232082	20111.12	60321	3689236	24.22
GAL	EQ	09-Feb-2021	2.75	2.70	2.80	2.70	2.80	2.70	2.75	20100	0.55	88	14597	72.62
GALAXYSURF	EQ	09-Feb-2021	2268.65	2315.00	2380.90	2198.60	2225.00	2233.40	2290.12	74854	1714.25	9837	27158	36.28
GALLANTT	EQ	09-Feb-2021	42.10	42.80	42.80	41.50	42.10	41.85	42.05	13438	5.65	228	8118	60.41
GALLISPAT	EQ	09-Feb-2021	37.60	37.60	38.30	36.60	36.60	37.05	37.44	34078	12.76	269	21969	64.47
GAMMNINFRA	EQ	09-Feb-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.77	745677	5.76	1458	320315	42.96
GANDHITUBE	EQ	09-Feb-2021	285.45	311.00	316.00	291.00	292.30	293.55	303.17	82380	249.75	3138	56098	68.10
GANECOS	EQ	09-Feb-2021	489.60	488.00	519.70	488.00	513.85	511.65	506.81	190952	967.77	4827	113712	59.55
GANESHHOUC	EQ	09-Feb-2021	43.85	42.55	43.75	42.15	42.15	42.35	42.70	38113	16.28	288	24495	64.27
GANGAFORGE	SM	09-Feb-2021	28.20	27.00	29.15	27.00	29.15	29.05	28.63	40000	11.45	5	24000	60.00
GANGESSECU	EQ	09-Feb-2021	71.25	71.00	75.05	66.85	68.95	68.00	70.28	34185	24.02	1405	18354	53.69
GARFIBRES	EQ	09-Feb-2021	2268.45	2279.80	2290.00	2250.05	2259.50	2258.45	2276.11	4838	110.12	1054	3052	63.08
GATI	EQ	09-Feb-2021	92.15	92.50	93.35	91.00	92.00	91.50	92.13	445790	410.70	3764	269097	60.36
GAYAHWS	BE	09-Feb-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.66	922763	6.12	298	-	-
GAYAPROJ	EQ	09-Feb-2021	43.25	43.50	46.10	43.35	44.45	44.15	44.86	1677812	752.73	5181	1144790	68.23
GBGLOBAL	EQ	09-Feb-2021	7.45	7.10	7.45	7.10	7.30	7.30	7.21	1396	0.10	14	1396	100.00
GDL	EQ	09-Feb-2021	165.80	168.80	170.00	160.55	160.55	163.50	165.53	217274	359.66	3126	120199	55.32
GEECEE	EQ	09-Feb-2021	89.60	90.85	91.00	87.50	88.00	88.50	88.97	8404	7.48	184	5996	71.35
GEEKAYWIRE	EQ	09-Feb-2021	79.25	83.50	83.50	77.50	79.35	79.25	79.16	10878	8.61	43	10185	93.63
GENESYS	BE	09-Feb-2021	67.10	67.10	67.10	64.30	65.60	64.75	65.25	5494	3.58	75	-	-
GENUSPAPER	EQ	09-Feb-2021	6.75	6.65	6.80	6.45	6.45	6.55	6.60	227980	15.05	311	183089	80.31
GENUSPOWER	EQ	09-Feb-2021	37.00	37.45	37.45	36.00	36.00	36.20	36.66	346970	127.20	2975	96317	27.76
GEOJITFSL	EQ	09-Feb-2021	53.80	53.95	53.95	53.00	53.25	53.10	53.33	206121	109.93	1436	122282	59.33
GEPIL	EQ	09-Feb-2021	293.75	296.95	297.00	280.30	282.00	281.15	287.22	259258	744.63	5340	143431	55.32
GESHIP	EQ	09-Feb-2021	255.95	257.20	261.95	255.75	257.10	257.10	258.46	787725	2035.94	5021	733523	93.12
GET&D	EQ	09-Feb-2021	114.75	115.95	117.45	110.10	110.85	110.50	111.89	287464	321.64	4577	195172	67.89
GFLLIMITED	EQ	09-Feb-2021	85.95	85.25	86.10	84.30	84.55	84.90	85.13	68727	58.50	713	40841	59.42
GHCL	EQ	09-Feb-2021	209.60	209.60	214.65	209.10	213.00	212.25	212.14	413446	877.08	7293	306421	74.11
GICHSGFIN	EQ	09-Feb-2021	118.85	119.80	120.40	117.80	118.65	118.70	119.06	307384	365.97	4930	97319	31.66
GICRE	EQ	09-Feb-2021	137.80	137.80	138.95	134.50	134.75	134.80	135.51	690092	935.11	15145	426999	61.88
GILLANDERS	EQ	09-Feb-2021	47.15	46.10	48.00	46.10	47.10	47.10	47.36	7638	3.62	165	5598	73.29
GILLETTE	EQ	09-Feb-2021	5621.35	5650.00	5674.40	5639.25	5659.00	5655.25	5655.90	5164	292.07	1301	2754	53.33
GINNIFILA	EQ	09-Feb-2021	19.65	19.65	19.65	18.45	18.90	19.05	18.90	184027	34.78	664	111608	60.65
GIPCL	EQ	09-Feb-2021	77.50	77.50	78.50	76.85	77.15	77.25	77.76	149476	116.23	1682	69067	46.21
GISOLUTION	EQ	09-Feb-2021	2.50	2.40	2.55	2.40	2.55	2.55	2.50	240	0.01	3	240	100.00
GKWLIMITED	EQ	09-Feb-2021	525.80	500.75	540.00	500.50	540.00	524.50	513.47	1763	9.05	1054	447	25.35
GLAND	EQ	09-Feb-2021	2322.55	2312.00	2345.20	2252.00	2270.00	2268.30	2309.71	287768	6646.60	14873	201075	69.87
GLAXO	EQ	09-Feb-2021	1460.25	1470.00	1488.00	1456.10	1459.90	1460.10	1472.08	71258	1048.98	5278	45229	63.47
GLENMARK	EQ	09-Feb-2021	503.10	504.00	513.25	499.00	501.20	501.35	505.57	2303479	11645.64	39961	475030	20.62
GLFL	EQ	09-Feb-2021	2.80	2.80	2.95	2.60	2.70	2.65	2.68	25390	0.68	81	18164	71.54
GLOBAL	EQ	09-Feb-2021	52.35	52.10	53.75	51.05	53.40	52.70	52.27	10542	5.51	104	7144	67.77
GLOBALVECT	BZ	09-Feb-2021	46.10	46.15	47.10	45.00	45.00	45.25	45.75	4563	2.09	51	-	-
GLOBE	BE	09-Feb-2021	60.35	61.60	61.60	61.60	61.60	61.60	61.60	1	0.00	1	-	-
GLOBOFFS	EQ	09-Feb-2021	6.80	7.00	7.10	7.00	7.10	7.10	7.08	31548	2.23	77	28996	91.91
GLOBUSSPR	EQ	09-Feb-2021	407.30	417.80	422.25	386.10	392.00	393.65	403.10	702273	2830.88	18889	230972	32.89
GMBREW	EQ	09-Feb-2021	435.25	435.25	444.05	428.00	430.90	430.15	436.95	16473	71.98	790	10507	63.78
GMDCLTD	EQ	09-Feb-2021	63.20	63.90	64.10	60.90	61.20	61.20	62.29	1692705	1054.31	11253	769303	45.45
GMMPFAUDLR	EQ	09-Feb-2021	3685.45	3743.00	3778.00	3704.25	3735.00	3727.90	3733.99	45804	1710.31	7378	19251	42.03
GMRINFRA	EQ	09-Feb-2021	26.50	26.30	27.05	26.25	26.45	26.45	26.61	14350148	3818.62	23944	4209668	29.34
GNA	EQ	09-Feb-2021	362.25	364.90	376.80	361.00	366.60	365.20	368.81	121692	448.81	4570	69490	57.10
GNFC	EQ	09-Feb-2021	222.80	225.00	231.75	224.00	226.50	226.95	227.31	1355890	3082.08	13845	615107	45.37
GOACARBON	EQ	09-Feb-2021	294.50	305.00	319.80	287.25	291.20	290.85	303.94	267498	813.04	7682	129185	48.29
GOCLCORP	EQ	09-Feb-2021	234.85	234.95	253.85	233.80	245.00	243.55	245.46	26756	65.68	1195	16427	61.40
GODFRYPHLP	EQ	09-Feb-2021	936.80	938.00	938.40	912.00	913.00	916.40	922.90	111036	1024.75	4532	56722	51.08
GODHA	EQ	09-Feb-2021	38.45	42.25	42.25	35.00	41.00	39.95	40.03	3797	1.52	66	1127	29.68
GODREJAGRO	EQ	09-Feb-2021	500.35	500.00	509.00	490.10	492.80	491.80	497.32	291119	1447.80	10413	171197	58.81
GODREJCP	EQ	09-Feb-2021	735.40	732.00	748.40	715.00	743.50	743.60	734.56	2419027	17769.22	77096	713309	29.49
GODREJIND	EQ	09-Feb-2021	458.75	459.55	460.00	447.35	451.05	452.80	453.78	132152	599.68	6140	77089	58.33
GODREJPROP	EQ	09-Feb-2021	1424.20	1431.20	1462.00	1415.45	1422.85	1424.60	1443.20	1055930	15239.22	36515	252541	23.92
GOENKA	BZ	09-Feb-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	38259	0.55	37	-	-
GOKEX	EQ	09-Feb-2021	79.55	79.80	80.50	76.90	77.00	77.30	78.43	177622	139.31	4075	120094	67.61
GOKUL	EQ	09-Feb-2021	20.50	20.15	20.15	17.70	19.30	19.40	19.33	95295	18.42	519	60786	63.79
GOKULAGRO	EQ	09-Feb-2021	24.80	25.30	25.80	24.00	24.25	24.40	24.77	125438	31.07	728	70816	56.45
GOLDBEES	EQ	09-Feb-2021	41.28	43.00	43.00	41.69	41.87	41.85	41.80	4290402	1793.42	14192	3179852	74.12
GOLDENTOBC	EQ	09-Feb-2021	46.50	46.60	48.00	45.50	45.60	45.85	46.38	20935	9.71	367	13945	66.61
GOLDIAM	EQ	09-Feb-2021	226.00	228.20	229.90	222.00	222.50	223.35	224.05	48395	108.43	943	24845	51.34
GOLDSHARE	EQ	09-Feb-2021	4271.95	4311.00	4349.00	4300.00	4348.00	4333.45	4325.70	1640	70.94	589	929	56.65
GOLDTECH	EQ	09-Feb-2021	11.35	11.35	12.95	9.20	10.75	10.80	10.82	190290	20.58	883	101743	53.47
GOODLUCK	EQ	09-Feb-2021	70.60	71.00	71.95	69.30	69.95	69.95	70.61	102653	72.48	1517	44453	43.30
GOODYEAR	EQ	09-Feb-2021	988.55	990.00	996.15	966.00	966.00	971.85	986.20	27962	275.76	2014	15943	57.02
GPIL	EQ	09-Feb-2021	492.25	491.00	509.65	486.40	492.90	492.60	498.60	93718	467.28	3329	41135	43.89
GPPL	EQ	09-Feb-2021	96.40	96.40	98.35	95.15	96.55	96.70	97.16	1006045	977.51	13072	480072	47.72
GPTINFRA	EQ	09-Feb-2021	45.55	45.90	46.05	43.25	44.15	44.20	44.64	90626	40.46	777	62923	69.43
GRANULES	EQ	09-Feb-2021	331.60	331.95	333.80	326.25	328.10	326.90	328.55	1168863	3840.29	26430	603960	51.67
GRAPHITE	EQ	09-Feb-2021	416.45	428.00	442.50	409.90	413.80	413.30	423.62	4484169	18995.69	95996	1193308	26.61
GRASIM	EQ	09-Feb-2021	1210.80	1210.00	1226.50	1204.00	1221.00	1217.95	1216.57	1727089	21011.28	48558	520365	30.13
GRAVITA	EQ	09-Feb-2021	75.10	75.80	81.00	75.00	77.80	77.65	77.80	867894	675.21	3745	300595	34.63
GREAVESCOT	EQ	09-Feb-2021	86.15	86.25	87.95	85.25	85.80	85.80	86.73	914905	793.54	12857	496216	54.24
GREENLAM	EQ	09-Feb-2021	909.60	927.95	927.95	882.00	883.00	887.65	900.45	4426	39.85	907	2564	57.93
GREENPANEL	EQ	09-Feb-2021	183.10	179.70	181.45	173.95	173.95	173.95	174.51	278336	485.72	2182	204324	73.41
GREENPLY	EQ	09-Feb-2021	124.85	125.25	136.40	125.25	130.50	132.05	130.75	2293989	2999.48	24702	1272455	55.47
GREENPOWER	BE	09-Feb-2021	2.50	2.55	2.55	2.40	2.45	2.45	2.44	1430473	34.88	1115	-	-
GRINDWELL	EQ	09-Feb-2021	801.10	805.10	873.70	805.05	864.00	844.80	849.40	184375	1566.08	28017	77205	41.87
GROBTEA	EQ	09-Feb-2021	833.15	810.95	850.00	810.95	812.00	814.80	828.51	402	3.33	69	269	66.92
GRPLTD	EQ	09-Feb-2021	818.65	821.05	839.95	788.00	788.00	796.60	803.13	2232	17.93	178	1735	77.73
GRSE	EQ	09-Feb-2021	202.85	204.45	205.65	191.50	196.30	196.85	199.01	605323	1204.65	8781	217892	36.00
GSCLCEMENT	EQ	09-Feb-2021	35.45	35.50	36.20	35.50	35.90	35.65	35.79	155950	55.81	1113	90153	57.81
GSFC	EQ	09-Feb-2021	79.90	80.65	81.30	78.50	79.10	79.10	79.57	1040994	828.30	5655	401711	38.59
GSPL	EQ	09-Feb-2021	213.85	215.90	223.35	213.10	222.50	221.95	219.75	3114588	6844.23	34448	1401303	44.99
GSS	EQ	09-Feb-2021	50.45	50.40	50.55	48.90	49.25	49.10	49.39	105669	52.19	591	77408	73.26
GTL	EQ	09-Feb-2021	7.00	7.25	7.25	6.75	6.90	6.85	6.93	206582	14.32	473	114365	55.36
GTLINFRA	EQ	09-Feb-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.08	18716317	202.90	5061	10532108	56.27
GTNIND	EQ	09-Feb-2021	11.75	11.55	11.70	11.50	11.55	11.55	11.58	1045	0.12	14	996	95.31
GTPL	EQ	09-Feb-2021	128.95	130.90	134.55	129.80	133.15	132.20	132.34	152383	201.66	4722	67143	44.06
GUFICBIO	EQ	09-Feb-2021	116.50	119.90	121.50	116.00	116.00	116.60	119.11	360120	428.94	5701	192853	53.55
GUJALKALI	EQ	09-Feb-2021	334.80	336.00	344.00	333.50	335.80	334.85	338.82	142937	484.30	3145	72030	50.39
GUJAPOLLO	EQ	09-Feb-2021	225.15	226.90	228.10	221.25	221.30	222.20	223.39	3409	7.62	389	1562	45.82
GUJGASLTD	EQ	09-Feb-2021	435.10	439.20	477.00	437.00	459.50	461.85	461.44	5778874	26666.20	120222	1241740	21.49
GUJRAFFIA	BE	09-Feb-2021	38.45	40.35	40.35	40.35	40.35	40.35	40.35	924	0.37	12	-	-
GULFOILLUB	EQ	09-Feb-2021	713.60	729.90	729.90	717.30	724.00	721.65	721.79	24381	175.98	2160	10844	44.48
GULFPETRO	EQ	09-Feb-2021	41.95	42.45	42.90	41.90	42.90	42.75	42.43	24212	10.27	263	16257	67.14
GULPOLY	EQ	09-Feb-2021	93.95	94.85	97.05	92.25	93.10	93.10	94.72	174597	165.38	5171	36475	20.89
HAL	EQ	09-Feb-2021	1034.70	1041.80	1043.85	1009.00	1011.55	1016.00	1023.73	583474	5973.19	23916	199790	34.24
HAPPSTMNDS	EQ	09-Feb-2021	348.70	350.70	355.55	348.85	353.05	352.35	352.15	822670	2897.00	12777	289467	35.19
HARITASEAT	EQ	09-Feb-2021	782.50	763.70	774.40	706.65	722.90	721.15	729.63	78450	572.39	5029	32356	41.24
HARRMALAYA	EQ	09-Feb-2021	118.15	118.60	121.50	116.00	116.20	116.70	119.04	95571	113.76	2655	32844	34.37
HATHWAY	EQ	09-Feb-2021	29.95	29.95	30.10	29.15	29.60	29.60	29.59	517276	153.04	2777	318473	61.57
HATSUN	EQ	09-Feb-2021	728.65	732.25	732.95	722.75	725.00	725.85	726.44	35782	259.93	3183	23749	66.37
HAVELLS	EQ	09-Feb-2021	1126.20	1132.00	1169.65	1130.00	1141.70	1139.10	1152.82	3183233	36696.89	91217	519784	16.33
HAVISHA	BE	09-Feb-2021	0.90	0.85	0.90	0.85	0.85	0.85	0.86	38800	0.34	92	-	-
HBANKETF	EQ	09-Feb-2021	358.91	357.91	363.73	353.78	357.62	358.81	359.05	5818	20.89	235	3510	60.33
HBLPOWER	EQ	09-Feb-2021	35.40	35.75	35.85	34.60	34.90	34.80	35.10	369780	129.81	2306	218707	59.15
HBSL	BE	09-Feb-2021	8.25	8.30	8.65	8.25	8.35	8.45	8.45	6505	0.55	27	-	-
HCC	EQ	09-Feb-2021	8.60	8.65	8.65	8.30	8.30	8.35	8.45	2420140	204.54	3018	1544678	63.83
HCG	EQ	09-Feb-2021	155.65	157.00	157.75	149.30	151.25	153.40	153.71	114334	175.74	2140	79417	69.46
HCL-INSYS	EQ	09-Feb-2021	9.65	9.75	10.05	9.25	9.30	9.30	9.45	404058	38.17	1349	267885	66.30
HCLTECH	EQ	09-Feb-2021	957.75	965.00	981.90	946.60	955.00	951.60	966.24	7557977	73027.91	147283	2150239	28.45
HDFC	EQ	09-Feb-2021	2733.35	2760.00	2784.00	2710.45	2745.00	2747.05	2746.69	5586584	153446.41	156091	3508869	62.81
HDFC	W3	09-Feb-2021	876.50	885.00	909.90	870.00	880.00	881.20	894.45	114600	1025.04	170	80400	70.16
HDFCAMC	EQ	09-Feb-2021	3086.70	3095.90	3108.95	2991.95	3014.00	3010.30	3057.26	312441	9552.13	29173	155321	49.71
HDFCBANK	EQ	09-Feb-2021	1605.25	1610.00	1628.00	1586.70	1609.95	1611.85	1611.29	9210683	148410.62	198426	3770007	40.93
HDFCLIFE	EQ	09-Feb-2021	684.05	688.70	710.20	687.95	708.90	704.90	703.29	7331068	51558.70	151664	2890113	39.42
HDFCMFGETF	EQ	09-Feb-2021	4241.15	4245.00	4324.00	4245.00	4297.95	4293.45	4292.18	7343	315.17	868	5257	71.59
HDFCNIFETF	EQ	09-Feb-2021	1593.84	1596.00	1614.79	1580.00	1603.24	1590.07	1598.01	1841	29.42	146	1265	68.71
HDFCSENETF	EQ	09-Feb-2021	5436.66	5436.66	5489.89	5380.00	5425.12	5427.29	5448.83	129	7.03	58	80	62.02
HDIL	BZ	09-Feb-2021	5.65	5.60	5.90	5.40	5.40	5.40	5.52	762101	42.09	949	-	-
HEG	EQ	09-Feb-2021	1196.60	1206.00	1237.00	1100.60	1140.00	1131.90	1185.73	1595619	18919.74	72249	282331	17.69
HEIDELBERG	EQ	09-Feb-2021	241.65	242.15	243.00	227.00	230.00	229.70	234.48	753205	1766.10	14340	315721	41.92
HEMIPROP	BE	09-Feb-2021	158.25	166.15	166.15	166.15	166.15	166.15	166.15	201694	335.11	957	-	-
HEOFRG1126	MF	09-Feb-2021	10.05	10.05	10.05	10.01	10.05	10.05	10.04	20100	2.02	5	15000	74.63
HERCULES	EQ	09-Feb-2021	129.85	130.00	132.50	120.55	125.45	125.35	128.82	149033	191.99	3119	54191	36.36
HERITGFOOD	EQ	09-Feb-2021	276.50	277.80	282.00	276.50	280.00	278.25	280.18	224604	629.29	4449	133881	59.61
HEROMOTOCO	EQ	09-Feb-2021	3495.00	3461.00	3538.00	3456.35	3498.00	3499.45	3511.29	1543021	54179.90	113457	776626	50.33
HESTERBIO	EQ	09-Feb-2021	1748.95	1757.70	1775.05	1701.00	1701.00	1703.50	1733.31	6566	113.81	940	4005	61.00
HEXATRADEX	EQ	09-Feb-2021	43.05	43.95	44.95	43.05	43.70	43.75	44.27	31649	14.01	159	24022	75.90
HFCL	EQ	09-Feb-2021	27.40	27.40	27.60	25.90	27.00	27.05	26.89	14570993	3918.45	19965	4234343	29.06
HGINFRA	EQ	09-Feb-2021	285.20	286.60	305.00	283.25	290.55	290.80	294.62	346708	1021.49	8282	162626	46.91
HGS	EQ	09-Feb-2021	1268.30	1232.65	1232.65	1143.25	1172.50	1167.05	1177.26	93822	1104.53	6330	49138	52.37
HIKAL	EQ	09-Feb-2021	171.60	172.00	174.45	168.00	168.50	168.45	170.65	471406	804.47	7291	264514	56.11
HIL	EQ	09-Feb-2021	2908.95	2908.95	3050.00	2908.95	3040.00	3022.85	3005.56	78477	2358.67	12255	28891	36.81
HILTON	EQ	09-Feb-2021	12.00	12.45	12.50	11.40	11.75	11.85	11.80	10832	1.28	85	7077	65.33
HIMATSEIDE	EQ	09-Feb-2021	153.50	153.55	153.55	147.75	152.00	151.15	149.93	406398	609.30	7831	207727	51.11
HINDALCO	EQ	09-Feb-2021	278.95	278.55	285.90	275.65	278.95	278.05	281.42	22066741	62101.01	145738	4941512	22.39
HINDCOMPOS	EQ	09-Feb-2021	329.00	332.00	333.25	309.30	314.75	312.80	317.39	19606	62.23	3056	9162	46.73
HINDCOPPER	EQ	09-Feb-2021	76.50	76.90	78.85	73.10	74.75	74.50	76.28	5731871	4372.06	37468	1347305	23.51
HINDMOTORS	EQ	09-Feb-2021	6.20	6.50	6.50	6.40	6.50	6.50	6.50	44806	2.91	183	41806	93.30
HINDNATGLS	EQ	09-Feb-2021	27.70	28.40	31.90	27.50	28.20	27.80	28.59	58878	16.83	1573	38506	65.40
HINDOILEXP	EQ	09-Feb-2021	87.75	88.25	88.60	86.45	87.65	87.05	87.38	575063	502.52	4742	270849	47.10
HINDPETRO	EQ	09-Feb-2021	229.55	229.00	232.75	225.25	226.85	226.55	228.55	6848831	15653.30	38566	3404699	49.71
HINDUNILVR	EQ	09-Feb-2021	2236.65	2247.00	2254.70	2210.50	2215.90	2216.25	2232.98	3131481	69925.40	130930	2018283	64.45
HINDZINC	EQ	09-Feb-2021	297.30	298.00	301.75	294.00	297.15	297.15	297.29	879542	2614.77	13022	317901	36.14
HIRECT	EQ	09-Feb-2021	158.10	163.00	163.00	154.60	157.70	156.60	159.36	31217	49.75	872	20037	64.19
HISARMETAL	EQ	09-Feb-2021	100.15	102.30	108.70	100.30	106.00	107.60	106.57	83981	89.49	1215	33153	39.48
HITECH	EQ	09-Feb-2021	284.10	287.00	290.25	275.00	276.10	276.40	281.67	145346	409.40	2197	85559	58.87
HITECHCORP	EQ	09-Feb-2021	119.95	124.00	128.65	118.50	123.00	122.65	125.13	18168	22.73	334	13842	76.19
HITECHGEAR	EQ	09-Feb-2021	187.30	189.90	194.00	175.30	179.00	178.00	184.51	28915	53.35	517	14638	50.62
HLVLTD	EQ	09-Feb-2021	6.00	5.90	6.05	5.85	6.05	6.00	5.95	196626	11.70	380	83071	42.25
HMT	BZ	09-Feb-2021	25.85	27.10	27.10	27.10	27.10	27.10	27.10	14879	4.03	104	-	-
HMVL	EQ	09-Feb-2021	55.15	55.15	56.75	54.50	55.75	55.80	55.85	63154	35.27	397	52087	82.48
HNDFDS	EQ	09-Feb-2021	1562.90	1551.55	1604.20	1545.00	1555.00	1552.00	1578.29	12245	193.26	1398	9102	74.33
HNGSNGBEES	EQ	09-Feb-2021	361.52	361.80	365.30	356.85	362.70	359.29	360.01	415	1.49	63	293	70.60
HOMEFIRST	EQ	09-Feb-2021	536.70	537.70	555.90	533.35	542.00	541.15	544.73	739612	4028.89	47547	313831	42.43
HONAUT	EQ	09-Feb-2021	42583.50	42799.00	43055.20	42300.00	42800.00	42657.15	42788.82	3044	1302.49	1907	917	30.12
HONDAPOWER	EQ	09-Feb-2021	1058.85	1055.20	1072.50	1044.60	1050.00	1051.35	1058.85	6975	73.85	883	4605	66.02
HOVS	EQ	09-Feb-2021	40.90	40.80	40.95	38.60	39.80	38.90	39.54	3332	1.32	108	2884	86.55
HPIL	SM	09-Feb-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	3000	1.41	1	3000	100.00
HPL	EQ	09-Feb-2021	38.75	38.75	39.75	38.10	38.70	38.55	39.04	394305	153.95	1327	285411	72.38
HSCL	EQ	09-Feb-2021	48.70	48.95	49.00	47.15	47.40	47.35	48.05	2086837	1002.68	8079	1053148	50.47
HSIL	EQ	09-Feb-2021	182.40	184.00	184.90	175.00	176.90	175.65	179.38	227954	408.91	5535	133131	58.40
HTMEDIA	EQ	09-Feb-2021	17.30	17.30	18.05	17.30	17.70	17.70	17.79	206156	36.68	688	135726	65.84
HUBTOWN	BE	09-Feb-2021	18.90	18.40	19.20	18.30	18.85	18.55	18.58	11793	2.19	71	-	-
HUDCO	EQ	09-Feb-2021	43.70	44.00	44.00	42.30	43.05	43.05	43.36	1488416	645.43	4112	584436	39.27
HUDCO	N2	09-Feb-2021	1300.00	1299.00	1307.99	1292.78	1292.78	1292.79	1293.40	583	7.54	9	572	98.11
HUDCO	N3	09-Feb-2021	1139.57	1139.57	1140.00	1130.10	1135.00	1135.45	1139.38	1112	12.67	20	1107	99.55
HUDCO	N4	09-Feb-2021	1060.10	1060.01	1060.01	1060.01	1060.01	1060.01	1060.01	20	0.21	1	20	100.00
HUDCO	N5	09-Feb-2021	1197.97	1197.97	1197.97	1197.97	1197.97	1197.97	1197.97	200	2.40	5	200	100.00
HUDCO	N8	09-Feb-2021	1222.58	1221.01	1224.00	1215.00	1221.00	1220.31	1219.15	1287	15.69	22	1040	80.81
HUDCO	N9	09-Feb-2021	1240.00	1240.00	1243.29	1237.25	1237.25	1237.25	1238.88	637	7.89	18	529	83.05
HUDCO	NB	09-Feb-2021	1265.00	1260.00	1265.00	1260.00	1265.00	1264.98	1263.14	540	6.82	6	540	100.00
HUDCO	ND	09-Feb-2021	1299.90	1300.00	1319.00	1300.00	1318.95	1318.95	1302.10	113	1.47	5	112	99.12
HUDCO	NE	09-Feb-2021	1415.00	1415.01	1417.00	1412.20	1415.00	1415.00	1414.85	379	5.36	15	300	79.16
HUHTAMAKI	EQ	09-Feb-2021	301.70	302.95	306.10	300.65	304.50	303.60	303.57	56714	172.17	2070	36856	64.99
IBMFNIFTY	EQ	09-Feb-2021	152.16	152.16	155.60	149.15	149.55	150.94	151.56	1191	1.81	134	730	61.29
IBREALEST	EQ	09-Feb-2021	86.20	86.50	88.60	84.35	87.10	86.30	87.25	9670533	8437.86	36572	4419442	45.70
IBUCCREDIT	N7	09-Feb-2021	886.00	920.00	920.00	920.00	920.00	920.00	920.00	20	0.18	1	20	100.00
IBUCCREDIT	N9	09-Feb-2021	879.00	950.55	950.55	950.55	950.55	950.55	950.55	11	0.10	5	11	100.00
IBULHSGFIN	EQ	09-Feb-2021	218.75	219.30	225.30	214.45	218.20	218.85	219.90	16381708	36022.78	102252	2139628	13.06
IBULHSGFIN	N6	09-Feb-2021	980.91	980.00	990.00	980.00	990.00	990.00	984.94	31	0.31	5	15	48.39
IBULHSGFIN	NA	09-Feb-2021	840.10	845.00	845.00	845.00	845.00	845.00	845.00	15	0.13	1	15	100.00
ICEMAKE	EQ	09-Feb-2021	76.20	78.50	78.50	75.00	75.80	75.05	75.82	11730	8.89	153	9315	79.41
ICICI500	EQ	09-Feb-2021	203.17	203.17	205.25	203.01	203.50	203.78	203.97	5374	10.96	128	4700	87.46
ICICIALPLV	EQ	09-Feb-2021	142.61	140.00	147.00	140.00	142.49	142.71	143.69	6526	9.38	193	4919	75.38
ICICIB22	EQ	09-Feb-2021	36.87	36.99	37.03	36.25	36.65	36.71	36.84	1912405	704.47	5700	1685040	88.11
ICICIBANK	EQ	09-Feb-2021	629.60	631.35	643.20	628.60	631.55	633.35	636.01	27155615	172713.03	289954	13475412	49.62
ICICIBANKN	EQ	09-Feb-2021	357.21	358.36	361.95	355.08	356.49	356.57	359.17	4929	17.70	403	2730	55.39
ICICIBANKP	EQ	09-Feb-2021	188.41	188.50	190.85	187.25	189.28	189.38	189.29	39445	74.67	535	22603	57.30
ICICIGI	EQ	09-Feb-2021	1473.00	1485.95	1535.00	1455.80	1522.35	1512.80	1486.80	1312996	19521.58	50338	906798	69.06
ICICIGOLD	EQ	09-Feb-2021	42.18	46.00	46.00	42.05	42.95	42.93	42.86	1423206	609.93	1637	1367798	96.11
ICICILIQ	EQ	09-Feb-2021	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	4317	43.17	20	3204	74.22
ICICILOVOL	EQ	09-Feb-2021	119.66	119.85	121.80	117.27	120.00	119.51	120.44	26452	31.86	473	24919	94.20
ICICIM150	EQ	09-Feb-2021	86.24	85.05	87.08	85.05	86.81	86.69	86.73	6071	5.27	161	5094	83.91
ICICIMCAP	EQ	09-Feb-2021	86.04	86.10	86.80	86.00	86.35	86.14	86.39	5853	5.06	169	4157	71.02
ICICINF100	EQ	09-Feb-2021	162.98	163.00	164.10	162.70	163.85	163.29	163.73	5692	9.32	177	3848	67.60
ICICINIFTY	EQ	09-Feb-2021	160.17	169.80	169.80	158.48	159.97	160.18	161.06	67150	108.15	4172	41065	61.15
ICICINV20	EQ	09-Feb-2021	77.47	78.00	89.00	76.50	77.15	77.09	77.62	14981	11.63	581	11299	75.42
ICICINXT50	EQ	09-Feb-2021	34.71	36.70	36.70	34.11	34.83	34.66	34.82	13779	4.80	333	8171	59.30
ICICIPRULI	EQ	09-Feb-2021	476.80	479.80	484.90	473.25	478.00	476.85	479.90	2723616	13070.55	48222	990623	36.37
ICICISENSX	EQ	09-Feb-2021	554.24	556.00	559.70	550.71	550.76	551.60	555.06	1025	5.69	113	469	45.76
ICICITECH	EQ	09-Feb-2021	260.00	262.85	264.88	257.51	259.85	259.68	262.44	22196	58.25	362	16348	73.65
ICIL	EQ	09-Feb-2021	131.75	132.90	135.50	127.95	133.50	133.00	133.11	276897	368.58	3863	154828	55.92
ICRA	EQ	09-Feb-2021	2859.05	2869.95	2914.95	2801.00	2804.00	2832.50	2876.16	3752	107.91	464	1977	52.69
IDBI	EQ	09-Feb-2021	29.45	29.60	31.50	29.10	30.20	30.10	30.40	20672064	6283.84	27084	6686886	32.35
IDBIGOLD	EQ	09-Feb-2021	4325.25	4347.15	4400.00	4345.00	4400.00	4392.70	4384.08	267	11.71	48	211	79.03
IDEA	EQ	09-Feb-2021	11.70	11.60	12.50	11.60	11.95	11.95	12.13	316749597	38409.87	176428	70534848	22.27
IDFC	EQ	09-Feb-2021	43.70	43.90	46.40	43.05	45.00	45.05	44.63	25446896	11357.60	39944	10967897	43.10
IDFCFIRSTB	EQ	09-Feb-2021	49.15	49.40	52.20	48.30	50.20	50.00	50.46	79600142	40165.99	126822	18183280	22.84
IDFCFIRSTB	N8	09-Feb-2021	10845.10	10870.01	10900.00	10870.01	10900.00	10900.00	10885.01	8	0.87	2	4	50.00
IDFCFIRSTB	N9	09-Feb-2021	5130.00	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	2	0.10	1	2	100.00
IDFCFIRSTB	NA	09-Feb-2021	11000.00	11000.10	11250.00	11000.10	11250.00	11200.00	11060.35	15	1.66	10	12	80.00
IDFCFIRSTB	NB	09-Feb-2021	5390.00	5390.00	5390.00	5390.00	5390.00	5390.00	5390.00	4	0.22	1	4	100.00
IDFCFIRSTB	NC	09-Feb-2021	10630.00	10580.01	10630.00	10580.01	10620.00	10620.00	10599.59	24	2.54	10	17	70.83
IDFCFIRSTB	NE	09-Feb-2021	10301.00	10133.00	10320.00	10133.00	10320.00	10320.00	10226.50	8	0.82	2	8	100.00
IDFNIFTYET	EQ	09-Feb-2021	157.06	160.20	160.20	156.91	157.02	157.00	158.21	238	0.38	29	185	77.73
IEX	EQ	09-Feb-2021	256.45	257.25	282.40	256.65	273.70	272.40	273.54	6022455	16474.06	143656	2380463	39.53
IFBAGRO	EQ	09-Feb-2021	447.50	447.20	460.95	440.10	445.00	444.25	447.45	9616	43.03	866	4167	43.33
IFBIND	EQ	09-Feb-2021	1354.75	1360.25	1389.40	1354.70	1360.00	1365.05	1370.17	34021	466.15	2945	14275	41.96
IFCI	EQ	09-Feb-2021	9.15	9.20	9.40	9.00	9.05	9.00	9.18	2794416	256.66	41654	1279103	45.77
IFCI	NF	09-Feb-2021	1030.00	1039.95	1040.01	1039.80	1040.01	1040.01	1039.93	741	7.71	10	741	100.00
IFCI	NH	09-Feb-2021	1049.97	1050.00	1075.00	1050.00	1050.13	1050.13	1051.23	878	9.23	23	853	97.15
IFCI	NL	09-Feb-2021	1024.90	1024.90	1030.00	1020.05	1020.10	1020.10	1024.45	316	3.24	14	316	100.00
IFGLEXPOR	EQ	09-Feb-2021	244.10	250.00	250.00	241.05	244.90	244.65	244.94	24616	60.29	612	20385	82.81
IGARASHI	EQ	09-Feb-2021	328.25	331.00	339.05	329.15	331.00	332.65	334.54	195069	652.59	8198	78439	40.21
IGL	EQ	09-Feb-2021	543.85	546.60	565.00	545.65	558.00	556.80	557.44	3735963	20825.70	55177	574596	15.38
IGPL	EQ	09-Feb-2021	481.85	488.75	489.00	470.15	477.00	474.70	478.96	138477	663.25	4505	89748	64.81
IIFCL	N2	09-Feb-2021	1220.00	1220.00	1250.00	1220.00	1220.00	1220.00	1220.05	1173	14.31	26	1171	99.83
IIFCL	N4	09-Feb-2021	1390.00	1389.20	1390.00	1386.50	1390.00	1390.00	1389.57	162	2.25	11	150	92.59
IIFL	EQ	09-Feb-2021	202.00	204.80	222.20	204.75	222.20	222.20	218.73	1781423	3896.46	14500	634439	35.61
IIFL	N3	09-Feb-2021	1211.00	1212.00	1212.00	1165.00	1212.00	1212.00	1196.33	300	3.59	4	200	66.67
IIFL	N4	09-Feb-2021	1026.35	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	19	0.20	1	19	100.00
IIFL	N5	09-Feb-2021	1029.00	1029.00	1034.00	1029.00	1034.00	1029.90	1030.38	515	5.31	13	515	100.00
IIFL	N6	09-Feb-2021	1039.90	1019.10	1033.00	1019.00	1033.00	1033.00	1030.97	413	4.26	8	413	100.00
IIFL	NC	09-Feb-2021	1000.00	1010.01	1010.01	1000.00	1005.05	1005.05	1003.66	320	3.21	10	310	96.88
IIFLSEC	EQ	09-Feb-2021	48.40	48.75	49.45	46.45	46.75	46.80	47.67	724378	345.31	3969	392202	54.14
IIFLWAM	EQ	09-Feb-2021	1179.95	1219.00	1230.00	1190.05	1200.00	1202.80	1211.74	286274	3468.89	8882	254516	88.91
IITL	EQ	09-Feb-2021	63.55	61.65	69.35	61.00	61.00	61.20	62.21	4860	3.02	171	3590	73.87
IL&FSENGG	BZ	09-Feb-2021	4.00	4.00	4.00	3.80	4.00	3.90	3.89	10025	0.39	38	-	-
IL&FSTRANS	BZ	09-Feb-2021	2.50	2.50	2.60	2.40	2.55	2.50	2.53	37202	0.94	85	-	-
IMAGICAA	EQ	09-Feb-2021	5.55	5.45	5.55	5.40	5.45	5.45	5.46	43344	2.37	150	37718	87.02
IMFA	EQ	09-Feb-2021	486.05	488.50	492.00	461.10	481.00	478.80	475.53	61604	292.95	2519	35482	57.60
IMPAL	EQ	09-Feb-2021	566.75	559.95	590.00	550.00	590.00	577.80	563.91	4480	25.26	598	2776	61.96
INDBANK	EQ	09-Feb-2021	11.75	11.90	11.90	11.60	11.60	11.70	11.73	51691	6.06	279	32398	62.68
INDHOTEL	EQ	09-Feb-2021	122.70	123.70	127.70	122.85	125.00	124.35	125.49	4104399	5150.70	22005	1573690	38.34
INDIACEM	EQ	09-Feb-2021	171.10	171.80	172.25	166.50	167.80	167.70	169.32	1773303	3002.49	11214	720550	40.63
INDIAGLYCO	EQ	09-Feb-2021	443.35	445.00	446.90	432.45	439.00	438.60	439.73	204771	900.44	4343	121890	59.53
INDIAMART	EQ	09-Feb-2021	9182.30	9000.00	9339.95	8710.00	9088.00	9090.10	9068.52	206597	18735.30	49011	55214	26.73
INDIANB	EQ	09-Feb-2021	128.95	129.60	130.00	124.20	125.40	126.05	126.81	4863806	6167.81	28614	939305	19.31
INDIANCARD	EQ	09-Feb-2021	145.50	144.70	144.70	139.00	141.45	141.15	141.35	2118	2.99	101	1289	60.86
INDIANHUME	EQ	09-Feb-2021	197.25	197.95	201.85	195.45	198.00	198.10	199.30	33632	67.03	1141	14252	42.38
INDIGO	EQ	09-Feb-2021	1695.95	1700.00	1708.00	1652.70	1664.00	1662.05	1675.82	614345	10295.32	26698	118892	19.35
INDIGOPNTS	EQ	09-Feb-2021	2677.05	2680.00	2824.90	2665.00	2705.00	2704.85	2740.94	478124	13105.12	44840	121297	25.37
INDIGRID	IV	09-Feb-2021	136.43	136.94	136.94	135.05	136.00	135.73	135.89	120771	164.11	51	110565	91.55
INDLMETER	EQ	09-Feb-2021	18.95	19.10	20.80	17.20	18.90	18.00	18.76	7664	1.44	74	3386	44.18
INDNIPPON	EQ	09-Feb-2021	359.55	365.00	365.00	349.25	357.50	357.10	357.41	18472	66.02	671	13184	71.37
INDOCO	EQ	09-Feb-2021	317.90	319.80	335.00	305.85	309.00	313.55	323.80	562184	1820.35	11980	117734	20.94
INDORAMA	EQ	09-Feb-2021	34.30	34.70	35.10	32.20	33.40	32.95	33.56	136233	45.71	840	102257	75.06
INDOSOLAR	BZ	09-Feb-2021	2.55	2.65	2.65	2.60	2.65	2.65	2.64	521510	13.79	345	-	-
INDOSTAR	EQ	09-Feb-2021	328.40	329.00	335.00	320.25	323.50	323.45	326.40	59827	195.28	1929	34695	57.99
INDOTECH	EQ	09-Feb-2021	104.45	105.75	105.75	100.35	104.90	101.35	102.84	4314	4.44	187	1989	46.11
INDOTHAI	BE	09-Feb-2021	39.35	40.80	40.80	38.35	38.50	39.55	39.61	3933	1.56	25	-	-
INDOWIND	BE	09-Feb-2021	4.15	4.15	4.15	3.95	4.00	3.95	3.97	83103	3.30	230	-	-
INDRAMEDCO	EQ	09-Feb-2021	54.80	54.80	54.95	53.55	53.60	53.70	54.24	109101	59.17	942	61938	56.77
INDSWFTLAB	EQ	09-Feb-2021	71.85	73.50	75.40	70.60	75.40	75.40	74.46	201528	150.06	752	150737	74.80
INDTERRAIN	BE	09-Feb-2021	39.10	40.35	40.35	38.15	38.55	38.70	39.02	56346	21.99	282	-	-
INDUSINDBK	EQ	09-Feb-2021	1035.10	1044.00	1051.60	1020.00	1027.60	1025.80	1034.63	7984133	82606.62	134557	1526150	19.11
INDUSTOWER	EQ	09-Feb-2021	239.95	242.50	263.40	242.10	252.75	253.70	252.37	21502470	54266.37	179578	9751514	45.35
INEOSSTYRO	EQ	09-Feb-2021	1027.05	1031.00	1060.00	1013.00	1033.00	1035.70	1044.69	49369	515.75	2558	33790	68.44
INFIBEAM	EQ	09-Feb-2021	82.50	82.50	83.40	82.05	83.10	82.95	82.57	1783913	1473.00	4238	1079258	60.50
INFOBEAN	EQ	09-Feb-2021	139.65	141.00	143.00	139.45	140.05	140.50	141.47	12906	18.26	300	7289	56.48
INFOMEDIA	EQ	09-Feb-2021	2.95	3.05	3.05	2.85	2.85	2.85	2.97	123542	3.66	56	123292	99.80
INFRABEES	EQ	09-Feb-2021	425.36	425.00	430.43	425.00	427.58	426.81	427.77	6047	25.87	158	3487	57.66
INFY	EQ	09-Feb-2021	1303.55	1306.90	1332.00	1297.85	1308.10	1305.55	1317.89	7965949	104982.70	168139	3091429	38.81
INGERRAND	EQ	09-Feb-2021	744.80	748.40	755.75	740.00	740.15	742.45	746.73	23420	174.88	2981	12859	54.91
INNOVANA	SM	09-Feb-2021	87.00	88.00	88.00	88.00	88.00	88.00	88.00	1000	0.88	1	1000	100.00
INNOVATIVE	SM	09-Feb-2021	8.65	8.75	8.80	8.75	8.75	8.75	8.77	60000	5.26	5	60000	100.00
INOXLEISUR	EQ	09-Feb-2021	338.45	338.75	343.80	333.00	335.55	336.10	338.90	584024	1979.27	10433	211877	36.28
INOXWIND	EQ	09-Feb-2021	66.40	67.50	67.85	65.50	66.40	66.55	66.73	240201	160.28	2683	49672	20.68
INSECTICID	EQ	09-Feb-2021	489.20	490.05	498.90	472.90	480.00	475.85	486.06	64217	312.13	2614	35301	54.97
INSPIRISYS	EQ	09-Feb-2021	34.65	35.60	38.10	34.15	36.55	36.50	36.85	51831	19.10	523	34374	66.32
INTEGRA	EQ	09-Feb-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	8330	0.12	14	8330	100.00
INTELLECT	EQ	09-Feb-2021	480.10	480.00	481.90	436.10	441.50	441.15	452.92	716667	3245.95	17701	393362	54.89
INTENTECH	EQ	09-Feb-2021	39.05	40.90	43.00	39.25	40.35	40.35	41.44	181676	75.29	1181	89599	49.32
INVENTURE	EQ	09-Feb-2021	16.80	17.25	20.15	16.55	20.15	20.15	19.24	270181	51.97	865	168565	62.39
IOB	EQ	09-Feb-2021	11.65	11.75	12.25	11.10	11.45	11.35	11.74	32459112	3811.81	19917	6247727	19.25
IOC	EQ	09-Feb-2021	104.10	99.80	99.80	97.00	97.95	97.70	98.67	47911877	47272.52	193856	15792998	32.96
IOLCP	EQ	09-Feb-2021	730.10	737.00	737.70	694.10	700.00	697.90	710.96	434145	3086.58	18315	230086	53.00
IPCALAB	EQ	09-Feb-2021	1942.65	1964.90	1995.00	1941.15	1972.00	1975.90	1961.14	325020	6374.09	21544	211284	65.01
IRB	EQ	09-Feb-2021	109.00	109.90	112.20	109.50	110.80	110.75	111.08	1220114	1355.24	13241	378438	31.02
IRBINVIT	IV	09-Feb-2021	49.13	49.35	49.35	48.50	48.74	48.73	48.89	942500	460.77	339	675000	71.62
IRCON	EQ	09-Feb-2021	86.30	86.85	95.65	85.50	93.50	92.80	92.48	17366907	16061.69	133294	3528300	20.32
IRCTC	EQ	09-Feb-2021	1618.70	1624.00	1688.90	1592.00	1643.80	1641.75	1646.87	5315247	87535.14	197964	1113513	20.95
IREDA	N4	09-Feb-2021	1166.60	1170.20	1170.20	1170.20	1170.20	1170.20	1170.20	130	1.52	1	130	100.00
IREDA	N5	09-Feb-2021	1346.39	1346.00	1358.99	1346.00	1358.99	1358.99	1347.53	85	1.15	2	85	100.00
IREDA	N6	09-Feb-2021	1508.98	1508.00	1509.20	1508.00	1509.20	1509.20	1508.26	50	0.75	2	50	100.00
IREDA	N7	09-Feb-2021	1221.26	1254.98	1255.00	1220.00	1221.10	1221.10	1225.44	1737	21.29	27	1516	87.28
IRFC	EQ	09-Feb-2021	25.75	25.75	25.80	25.20	25.20	25.30	25.41	25243532	6414.83	59918	11932405	47.27
IRFC	N1	09-Feb-2021	1065.20	1062.10	1064.00	1060.25	1064.00	1064.00	1061.80	4293	45.58	19	4089	95.25
IRFC	N2	09-Feb-2021	1208.38	1212.00	1215.00	1208.00	1215.00	1214.98	1210.00	902	10.91	10	900	99.78
IRFC	N3	09-Feb-2021	1100.00	1080.00	1080.00	1066.70	1066.70	1073.35	1073.35	2	0.02	2	2	100.00
IRFC	N4	09-Feb-2021	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	1	0.01	1	1	100.00
IRFC	N5	09-Feb-2021	1179.98	1150.00	1253.00	1148.00	1150.00	1150.00	1197.21	120	1.44	12	65	54.17
IRFC	N9	09-Feb-2021	1250.00	1235.00	1269.99	1193.10	1269.99	1269.99	1200.34	235	2.82	5	234	99.57
IRFC	NA	09-Feb-2021	1355.00	1387.29	1387.29	1360.00	1362.00	1362.00	1360.28	468	6.37	5	467	99.79
IRFC	NE	09-Feb-2021	1423.81	1449.49	1449.49	1415.00	1420.00	1419.66	1416.12	380	5.38	10	360	94.74
IRFC	NI	09-Feb-2021	1125.00	1149.99	1149.99	1127.01	1131.90	1128.99	1131.57	353	3.99	9	303	85.84
IRFC	NJ	09-Feb-2021	1232.00	1242.00	1242.00	1233.01	1240.00	1240.00	1241.46	752	9.34	7	752	100.00
IRFC	NK	09-Feb-2021	1338.89	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	330	4.44	1	330	100.00
IRISDOREME	SM	09-Feb-2021	61.50	61.95	61.95	61.95	61.95	61.95	61.95	5600	3.47	1	5600	100.00
ISEC	EQ	09-Feb-2021	412.65	413.00	415.60	407.30	407.90	408.25	409.88	427906	1753.91	13883	245599	57.40
ISFT	EQ	09-Feb-2021	70.60	72.80	72.85	67.25	67.70	68.15	69.30	11094	7.69	258	7710	69.50
ISMTLTD	EQ	09-Feb-2021	11.50	11.45	11.75	11.35	11.40	11.35	11.42	86442	9.87	181	67674	78.29
ITC	EQ	09-Feb-2021	233.10	234.60	239.20	228.20	228.80	229.00	232.82	70655961	164503.99	341250	27544492	38.98
ITDC	EQ	09-Feb-2021	313.20	314.70	315.70	300.60	305.65	304.75	309.79	44060	136.50	1855	17945	40.73
ITDCEM	EQ	09-Feb-2021	72.55	72.95	73.20	70.65	70.85	71.10	72.01	675749	486.60	4788	352573	52.18
ITI	EQ	09-Feb-2021	124.90	125.40	133.30	124.80	125.85	126.00	128.67	1860826	2394.39	16391	229056	12.31
IVC	EQ	09-Feb-2021	4.55	4.70	4.70	4.35	4.50	4.50	4.47	223487	10.00	291	124513	55.71
IVP	EQ	09-Feb-2021	81.05	79.50	89.15	77.25	83.85	84.55	86.50	9548	8.26	222	7060	73.94
IVZINGOLD	EQ	09-Feb-2021	4273.85	4283.10	4374.30	4231.00	4374.30	4359.15	4317.53	69	2.98	23	41	59.42
IVZINNIFTY	EQ	09-Feb-2021	1630.40	1641.95	1647.60	1641.95	1645.80	1645.80	1644.62	5	0.08	3	5	100.00
IZMO	EQ	09-Feb-2021	47.55	47.55	48.15	46.65	47.10	47.30	47.28	16288	7.70	248	12850	78.89
J&KBANK	EQ	09-Feb-2021	31.05	31.50	31.50	30.20	31.35	30.95	30.77	4177144	1285.39	7831	1817882	43.52
JAGRAN	EQ	09-Feb-2021	43.80	45.30	46.40	43.95	44.85	44.70	45.08	1676355	755.76	6989	686787	40.97
JAGSNPHARM	EQ	09-Feb-2021	77.65	78.35	82.85	77.00	79.40	79.40	80.25	154110	123.68	1574	80650	52.33
JAIBALAJI	BE	09-Feb-2021	23.85	23.05	24.15	23.05	24.00	24.00	23.90	27296	6.52	50	-	-
JAICORPLTD	EQ	09-Feb-2021	90.55	90.85	92.40	89.20	89.90	89.90	90.74	702128	637.09	4964	164580	23.44
JAINSTUDIO	BZ	09-Feb-2021	2.95	2.90	2.90	2.85	2.90	2.90	2.90	2510	0.07	11	-	-
JAKHARIA	SM	09-Feb-2021	145.00	145.00	145.00	145.00	145.00	145.00	145.00	9600	13.92	7	9600	100.00
JAMNAAUTO	EQ	09-Feb-2021	70.30	70.95	72.45	69.00	69.00	69.15	70.23	1734909	1218.39	11287	1096252	63.19
JASH	EQ	09-Feb-2021	279.65	279.20	285.65	267.00	267.85	268.15	275.56	8887	24.49	308	6972	78.45
JAYAGROGN	EQ	09-Feb-2021	143.25	143.50	143.55	140.30	140.50	140.60	140.74	11368	16.00	168	8748	76.95
JAYBARMARU	EQ	09-Feb-2021	263.05	264.70	264.75	258.00	258.00	258.65	261.58	27103	70.90	815	13145	48.50
JAYNECOIND	EQ	09-Feb-2021	5.40	5.55	5.55	5.25	5.35	5.35	5.38	68390	3.68	93	63788	93.27
JAYSREETEA	EQ	09-Feb-2021	68.25	68.45	71.65	67.95	68.65	68.95	69.97	517393	362.04	4367	152572	29.49
JBCHEPHARM	EQ	09-Feb-2021	1001.85	1004.00	1049.05	1002.05	1041.00	1041.80	1028.36	293570	3018.97	9969	210634	71.75
JBFIND	EQ	09-Feb-2021	13.05	13.05	14.35	13.05	13.85	13.50	14.07	181536	25.54	643	125495	69.13
JBMA	EQ	09-Feb-2021	415.65	418.40	419.80	405.50	411.70	409.80	413.03	126972	524.43	4425	28654	22.57
JCHAC	EQ	09-Feb-2021	2562.95	2550.10	2636.00	2460.00	2484.40	2485.80	2563.20	67299	1725.01	6300	17435	25.91
JETAIRWAYS	BZ	09-Feb-2021	95.80	100.55	100.55	100.55	100.55	100.55	100.55	72262	72.66	520	-	-
JHS	EQ	09-Feb-2021	31.20	29.65	30.80	29.65	29.65	30.15	29.81	345749	103.05	885	278453	80.54
JINDALPHOT	EQ	09-Feb-2021	32.05	30.65	32.00	30.65	31.60	31.60	31.63	5409	1.71	48	4668	86.30
JINDALPOLY	EQ	09-Feb-2021	491.45	495.50	500.00	485.05	487.50	488.00	493.81	49172	242.82	1806	28956	58.89
JINDALSAW	EQ	09-Feb-2021	73.35	73.95	74.35	72.85	73.20	73.15	73.58	661776	486.95	3366	293968	44.42
JINDALSTEL	EQ	09-Feb-2021	307.15	307.00	317.25	304.85	312.00	309.75	311.77	17242835	53758.22	147930	5348307	31.02
JINDRILL	EQ	09-Feb-2021	87.75	88.95	88.95	85.40	86.55	85.75	86.81	11798	10.24	363	6192	52.48
JINDWORLD	EQ	09-Feb-2021	65.40	66.80	67.65	64.00	64.80	64.45	65.95	309413	204.05	3084	76458	24.71
JISLDVREQS	BE	09-Feb-2021	13.30	12.95	13.90	12.95	13.00	13.30	13.28	18854	2.50	106	-	-
JISLJALEQS	EQ	09-Feb-2021	21.20	21.40	21.65	20.35	20.60	20.50	21.04	3506621	737.75	4515	1977969	56.41
JITFINFRA	BE	09-Feb-2021	8.70	8.30	8.90	8.30	8.70	8.70	8.70	2634	0.23	22	-	-
JIYAECO	BE	09-Feb-2021	6.55	6.70	6.70	6.30	6.70	6.50	6.55	64683	4.23	190	-	-
JKCEMENT	EQ	09-Feb-2021	2308.05	2324.90	2345.00	2250.55	2268.00	2266.70	2299.22	91190	2096.66	10480	37969	41.64
JKIL	EQ	09-Feb-2021	188.45	189.90	196.75	180.25	181.00	183.55	189.78	992107	1882.81	15286	379362	38.24
JKLAKSHMI	EQ	09-Feb-2021	368.05	371.00	388.90	366.40	379.00	378.80	378.21	1526932	5774.96	35721	509561	33.37
JKPAPER	EQ	09-Feb-2021	133.55	133.05	135.00	131.95	133.20	133.85	134.00	826099	1107.00	6130	333273	40.34
JKTYRE	EQ	09-Feb-2021	132.25	132.30	133.25	128.55	129.60	129.15	130.50	2841189	3707.62	21667	869205	30.59
JMA	EQ	09-Feb-2021	34.95	34.80	35.80	34.50	34.50	34.65	34.89	11119	3.88	88	9945	89.44
JMCPROJECT	EQ	09-Feb-2021	77.70	78.50	79.50	76.10	77.95	77.45	77.76	927854	721.50	6842	718040	77.39
JMFINANCIL	EQ	09-Feb-2021	88.00	88.00	88.50	86.60	88.10	88.05	87.86	803710	706.17	10263	355588	44.24
JMTAUTOLTD	BE	09-Feb-2021	2.95	2.95	3.00	2.90	2.95	2.95	2.95	232107	6.85	552	-	-
JOCIL	EQ	09-Feb-2021	177.35	178.95	178.95	172.80	173.00	174.55	174.96	7504	13.13	234	5333	71.07
JPASSOCIAT	EQ	09-Feb-2021	7.05	7.40	7.40	7.20	7.25	7.30	7.37	16358168	1206.26	5894	7359425	44.99
JPINFRATEC	EQ	09-Feb-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.80	1428471	25.76	774	863820	60.47
JPPOWER	EQ	09-Feb-2021	2.60	2.60	2.65	2.45	2.50	2.50	2.54	14934412	379.93	6314	8775459	58.76
JSL	EQ	09-Feb-2021	77.20	78.40	79.50	74.95	75.20	75.35	77.32	1064027	822.66	5618	495191	46.54
JSLHISAR	EQ	09-Feb-2021	128.05	132.50	134.65	128.00	128.20	129.05	131.46	1561054	2052.12	13972	580848	37.21
JSWENERGY	EQ	09-Feb-2021	71.65	71.50	73.40	70.00	70.90	70.55	71.72	2823816	2025.18	9747	889513	31.50
JSWHL	EQ	09-Feb-2021	3801.05	3837.20	3990.00	3784.05	3857.10	3880.95	3892.02	2600	101.19	566	1739	66.88
JSWISPL	EQ	09-Feb-2021	27.05	27.10	27.90	26.80	26.90	26.95	27.22	248326	67.59	770	157470	63.41
JSWSTEEL	EQ	09-Feb-2021	417.65	417.00	420.00	401.85	408.00	406.45	412.41	7961747	32835.10	78448	1259091	15.81
JTEKTINDIA	EQ	09-Feb-2021	90.35	91.45	92.45	90.35	91.05	90.75	91.27	275840	251.75	3073	132203	47.93
JUBILANT	BE	09-Feb-2021	961.65	999.00	999.00	922.50	932.60	927.10	930.93	298742	2781.09	3134	-	-
JUBLFOOD	EQ	09-Feb-2021	2810.30	2810.00	2824.10	2776.20	2808.80	2802.00	2804.16	560008	15703.53	41616	127130	22.70
JUBLINDS	EQ	09-Feb-2021	228.70	234.90	234.90	220.50	223.80	222.40	226.60	43435	98.42	1168	28063	64.61
JUMPNET	EQ	09-Feb-2021	11.85	12.05	12.05	12.00	12.05	12.05	12.05	4429303	533.52	2433	3073760	69.40
JUNIORBEES	EQ	09-Feb-2021	356.80	365.00	365.00	347.00	356.69	356.19	357.93	39345	140.83	3245	22139	56.27
JUSTDIAL	EQ	09-Feb-2021	640.40	642.00	642.00	624.40	628.00	627.50	631.37	676963	4274.14	23299	154526	22.83
JYOTHYLAB	EQ	09-Feb-2021	154.55	154.60	157.15	152.70	153.70	153.30	154.94	238890	370.14	6014	131480	55.04
JYOTISTRUC	BZ	09-Feb-2021	6.25	5.95	5.95	5.95	5.95	5.95	5.95	1200	0.07	2	-	-
KABRAEXTRU	EQ	09-Feb-2021	115.40	115.45	115.45	108.55	112.00	111.40	112.82	54201	61.15	1363	30759	56.75
KAJARIACER	EQ	09-Feb-2021	893.25	897.00	897.00	873.00	888.15	884.70	885.47	249583	2209.98	11712	178807	71.64
KAKATCEM	EQ	09-Feb-2021	168.15	169.15	169.45	164.05	164.05	165.10	166.68	14603	24.34	406	6897	47.23
KALPATPOWR	EQ	09-Feb-2021	374.05	377.00	378.15	370.30	375.50	375.50	375.02	433217	1624.64	16086	299110	69.04
KALYANIFRG	BE	09-Feb-2021	145.95	141.15	145.95	140.00	142.00	142.00	141.76	1577	2.24	34	-	-
KAMATHOTEL	EQ	09-Feb-2021	35.95	35.55	35.80	35.00	35.20	35.10	35.29	41004	14.47	443	23068	56.26
KAMDHENU	EQ	09-Feb-2021	120.95	122.00	123.65	120.60	120.80	121.15	122.14	40124	49.01	702	23008	57.34
KANANIIND	EQ	09-Feb-2021	4.45	4.85	4.85	4.55	4.85	4.85	4.85	23004	1.12	58	21896	95.18
KANORICHEM	BE	09-Feb-2021	60.40	59.50	61.50	59.50	61.00	61.15	60.70	61565	37.37	284	-	-
KANPRPLA	EQ	09-Feb-2021	121.05	116.60	125.45	116.60	125.00	123.85	121.81	11653	14.19	309	9044	77.61
KANSAINER	EQ	09-Feb-2021	587.60	592.00	598.00	583.05	588.80	587.35	592.17	172965	1024.24	5987	57863	33.45
KAPSTON	BE	09-Feb-2021	101.85	101.00	104.90	100.00	100.00	100.20	100.53	283	0.28	9	-	-
KARDA	EQ	09-Feb-2021	104.45	104.40	104.95	103.25	104.90	104.75	104.01	35133	36.54	221	5398	15.36
KARMAENG	BE	09-Feb-2021	17.20	16.55	17.25	16.55	17.15	17.00	17.08	1067	0.18	21	-	-
KARURVYSYA	EQ	09-Feb-2021	58.30	58.90	59.30	55.45	55.95	56.10	57.20	5597463	3201.73	26605	2371817	42.37
KAUSHALYA	EQ	09-Feb-2021	1.95	2.10	2.10	2.10	2.10	2.10	2.10	56335	1.18	48	45675	81.08
KAYA	EQ	09-Feb-2021	346.05	341.00	359.75	340.00	340.35	340.50	348.75	34961	121.93	1508	20888	59.75
KCP	EQ	09-Feb-2021	76.15	76.80	77.25	75.10	75.50	75.50	75.85	316452	240.04	2303	188633	59.61
KCPSUGIND	EQ	09-Feb-2021	15.50	15.55	15.55	15.10	15.20	15.15	15.28	171375	26.19	475	130752	76.30
KDDL	EQ	09-Feb-2021	238.00	238.25	250.00	238.25	240.00	241.20	243.53	3090	7.53	169	1997	64.63
KEC	EQ	09-Feb-2021	423.25	425.55	429.00	420.45	424.00	423.90	424.24	180724	766.70	5822	96169	53.21
KECL	EQ	09-Feb-2021	13.95	14.00	14.35	13.90	13.95	13.95	14.04	67715	9.51	339	52088	76.92
KEERTI	EQ	09-Feb-2021	26.80	27.00	27.80	25.75	25.80	26.25	26.70	114194	30.49	725	19725	17.27
KEI	EQ	09-Feb-2021	501.40	506.90	506.90	484.10	485.00	488.30	494.02	100077	494.40	5985	56081	56.04
KELLTONTEC	EQ	09-Feb-2021	84.75	84.50	85.50	82.00	83.00	83.30	83.78	1272358	1066.03	4376	676574	53.17
KENNAMET	EQ	09-Feb-2021	965.70	965.90	1027.90	960.00	1010.00	1004.05	992.58	20248	200.98	2585	11114	54.89
KERNEX	BE	09-Feb-2021	25.35	26.40	26.50	24.55	26.40	26.35	25.96	4218	1.09	41	-	-
KESORAMIND	EQ	09-Feb-2021	63.55	63.95	66.30	63.00	63.20	63.75	64.62	665469	430.04	4070	350528	52.67
KEYFINSERV	EQ	09-Feb-2021	63.65	63.60	66.50	63.60	66.50	64.90	64.58	1179	0.76	47	907	76.93
KGL	BZ	09-Feb-2021	0.30	0.30	0.35	0.30	0.35	0.30	0.31	608913	1.87	138	-	-
KHADIM	EQ	09-Feb-2021	141.70	141.70	148.00	137.05	143.20	144.00	143.52	542305	778.31	9943	253416	46.73
KHAICHEM	EQ	09-Feb-2021	26.75	27.25	27.25	25.65	26.35	25.95	26.27	305697	80.32	3630	132687	43.40
KHANDSE	EQ	09-Feb-2021	14.05	13.80	14.50	13.35	13.35	13.35	13.46	4178	0.56	106	3177	76.04
KHFM	SM	09-Feb-2021	36.00	36.00	37.65	36.00	37.65	36.95	36.64	18000	6.60	6	18000	100.00
KICL	EQ	09-Feb-2021	1621.80	1592.20	1654.00	1592.20	1640.00	1624.45	1627.89	727	11.83	178	510	70.15
KILITCH	EQ	09-Feb-2021	88.80	88.95	90.55	88.15	88.60	89.15	89.64	3394	3.04	88	2644	77.90
KINGFA	EQ	09-Feb-2021	666.90	659.20	681.95	659.15	670.00	664.15	671.50	6522	43.80	667	4279	65.61
KIOCL	EQ	09-Feb-2021	134.20	134.40	146.65	134.00	142.05	140.85	142.52	215989	307.82	3543	123690	57.27
KIRIINDUS	EQ	09-Feb-2021	464.85	467.05	483.40	465.65	471.50	472.30	474.04	86384	409.50	3343	30177	34.93
KIRLFER	EQ	09-Feb-2021	149.90	154.50	159.50	153.30	155.00	154.85	156.44	408625	639.25	7167	251094	61.45
KIRLOSBROS	EQ	09-Feb-2021	166.95	168.30	174.00	158.00	159.20	158.95	166.35	319070	530.79	5801	158444	49.66
KIRLOSENG	EQ	09-Feb-2021	145.70	145.00	146.45	139.00	139.75	139.65	141.84	235272	333.72	3899	138561	58.89
KIRLOSIND	EQ	09-Feb-2021	931.95	950.00	967.00	917.65	953.00	947.65	949.76	5626	53.43	739	3778	67.15
KITEX	EQ	09-Feb-2021	110.80	111.60	114.70	110.25	111.10	110.85	111.35	99721	111.04	1417	60902	61.07
KKCL	EQ	09-Feb-2021	888.00	890.00	905.50	875.05	881.25	886.15	885.41	1897	16.80	335	1341	70.69
KMSUGAR	EQ	09-Feb-2021	10.70	10.85	10.90	10.45	10.70	10.70	10.69	135324	14.47	396	96503	71.31
KNRCON	EQ	09-Feb-2021	215.50	218.70	222.20	214.55	217.30	216.60	217.89	817848	1781.99	13467	301207	36.83
KOKUYOCMLN	EQ	09-Feb-2021	63.35	63.70	64.15	62.35	62.70	62.65	63.22	164989	104.31	1326	96373	58.41
KOLTEPATIL	EQ	09-Feb-2021	263.95	263.00	267.30	256.85	261.00	259.95	262.59	103340	271.36	3284	36709	35.52
KOPRAN	EQ	09-Feb-2021	122.50	123.00	124.20	119.35	120.95	120.10	121.60	195957	238.28	2990	102900	52.51
KOTAKBANK	EQ	09-Feb-2021	1957.15	1960.00	1975.00	1937.85	1950.00	1949.15	1957.42	2230923	43668.50	87454	959578	43.01
KOTAKBKETF	EQ	09-Feb-2021	363.67	396.40	396.40	358.68	364.52	364.77	367.05	1149189	4218.05	1215	739174	64.32
KOTAKGOLD	EQ	09-Feb-2021	413.80	438.60	438.60	417.80	420.80	419.85	419.06	67915	284.60	1310	43579	64.17
KOTAKNIFTY	EQ	09-Feb-2021	156.89	157.44	158.44	156.44	156.93	156.93	157.58	160716	253.26	590	149154	92.81
KOTAKNV20	EQ	09-Feb-2021	78.37	76.35	79.70	76.35	79.40	79.18	79.27	3583	2.84	119	2373	66.23
KOTAKPSUBK	EQ	09-Feb-2021	219.05	219.05	227.89	216.10	220.62	222.40	223.21	51674	115.34	1188	24738	47.87
KOTARISUG	EQ	09-Feb-2021	21.00	21.45	22.50	20.95	21.75	21.50	21.87	451121	98.65	913	110289	24.45
KOTHARIPET	EQ	09-Feb-2021	23.70	23.55	24.10	23.50	23.55	23.60	23.71	97450	23.10	578	21257	21.81
KOTHARIPRO	EQ	09-Feb-2021	73.70	74.65	76.45	72.30	75.70	74.30	74.15	8388	6.22	248	4509	53.76
KPITTECH	EQ	09-Feb-2021	138.60	139.50	139.50	130.10	138.30	136.80	135.96	953248	1296.05	15006	576782	60.51
KPRMILL	EQ	09-Feb-2021	932.20	943.95	947.00	933.00	935.30	937.95	941.32	30572	287.78	2194	18908	61.85
KRBL	EQ	09-Feb-2021	208.55	210.00	212.25	205.45	208.70	208.50	209.87	552945	1160.48	10841	308830	55.85
KREBSBIO	EQ	09-Feb-2021	110.90	112.95	112.95	108.45	109.00	109.85	110.24	17533	19.33	470	12796	72.98
KRIDHANINF	EQ	09-Feb-2021	3.95	3.95	4.20	3.90	4.00	3.95	3.95	49292	1.95	119	41199	83.58
KRISHANA	EQ	09-Feb-2021	71.40	69.50	73.00	68.00	73.00	72.50	71.16	4902	3.49	43	1749	35.68
KSB	EQ	09-Feb-2021	662.70	666.05	679.00	665.00	668.00	669.00	671.54	26546	178.27	2196	17249	64.98
KSCL	EQ	09-Feb-2021	561.45	564.90	567.00	540.95	543.60	543.30	557.47	444379	2477.26	16639	182513	41.07
KSL	EQ	09-Feb-2021	286.65	289.40	292.00	278.95	280.40	280.40	286.95	165140	473.87	3525	89218	54.03
KSOLVES	SM	09-Feb-2021	572.00	600.00	600.60	591.00	591.00	591.00	598.58	2400	14.37	8	1800	75.00
KTKBANK	EQ	09-Feb-2021	66.95	66.70	67.30	65.50	65.65	65.85	66.42	1866125	1239.44	7302	673753	36.10
KUANTUM	EQ	09-Feb-2021	57.65	57.65	58.35	56.10	58.00	57.85	57.33	63203	36.23	450	11192	17.71
KWALITY	EQ	09-Feb-2021	2.70	2.75	2.75	2.70	2.70	2.75	2.73	490912	13.38	1171	280578	57.15
L&TFH	EQ	09-Feb-2021	90.50	90.70	90.70	88.05	88.70	88.55	89.18	12375514	11036.21	39943	3357854	27.13
L&TFH-RE	BE	09-Feb-2021	23.60	23.50	23.65	22.05	22.45	22.35	22.86	5270589	1204.60	13635	-	-
L&TFINANCE	N8	09-Feb-2021	1120.00	1120.00	1120.00	1100.00	1100.00	1100.00	1119.09	22	0.25	4	22	100.00
L&TFINANCE	NC	09-Feb-2021	1140.00	1140.00	1141.00	1140.00	1141.00	1141.00	1140.41	170	1.94	3	170	100.00
L&TFINANCE	NK	09-Feb-2021	1076.00	1076.15	1076.15	1076.15	1076.15	1076.15	1076.15	37	0.40	1	37	100.00
L&TFINANCE	NO	09-Feb-2021	1101.50	1198.00	1198.00	1097.01	1145.00	1121.09	1129.26	500	5.65	13	20	4.00
L&TFINANCE	NY	09-Feb-2021	1030.00	1026.15	1030.00	1026.15	1030.00	1030.00	1028.08	2	0.02	2	0	0.00
L&TFINANCE	Y1	09-Feb-2021	1091.31	1093.01	1110.00	1091.31	1110.00	1110.00	1091.88	1017	11.10	10	1000	98.33
L&TFINANCE	Y3	09-Feb-2021	1034.84	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	25	0.26	1	25	100.00
L&TFINANCE	Y5	09-Feb-2021	1065.00	1056.50	1068.00	1056.50	1068.00	1068.00	1062.25	2	0.02	2	1	50.00
L&TFINANCE	Y9	09-Feb-2021	1075.00	1076.05	1076.05	1076.05	1076.05	1076.05	1076.05	10	0.11	1	10	100.00
L&TINFRA	N5	09-Feb-2021	1071.55	1070.00	1085.00	1070.00	1075.00	1075.00	1071.99	105	1.13	7	105	100.00
L&TINFRA	N6	09-Feb-2021	2195.05	2194.00	2199.95	2191.10	2193.01	2193.69	2194.08	1251	27.45	36	1226	98.00
LAKPRE	BZ	09-Feb-2021	5.60	5.85	5.85	5.40	5.40	5.45	5.56	3060	0.17	13	-	-
LALPATHLAB	EQ	09-Feb-2021	2410.40	2410.00	2455.35	2389.00	2400.00	2408.65	2426.16	60826	1475.74	8680	18136	29.82
LAMBODHARA	EQ	09-Feb-2021	48.05	46.60	47.75	46.40	46.90	47.10	46.89	14127	6.62	213	10208	72.26
LAOPALA	EQ	09-Feb-2021	214.95	216.05	216.75	213.15	213.50	213.60	214.39	74745	160.24	2181	40922	54.75
LASA	EQ	09-Feb-2021	74.55	76.00	76.75	74.10	75.50	75.45	75.50	113764	85.89	1637	65793	57.83
LATTEYS	SM	09-Feb-2021	45.20	45.15	45.15	45.15	45.15	45.15	45.15	2000	0.90	1	2000	100.00
LAURUSLABS	EQ	09-Feb-2021	357.25	360.00	365.00	358.00	361.35	360.70	362.01	3484971	12615.91	51752	1609814	46.19
LAXMIMACH	EQ	09-Feb-2021	6233.25	6337.00	6434.00	6210.00	6222.00	6246.80	6338.57	10908	691.41	2989	5743	52.65
LEMONTREE	EQ	09-Feb-2021	43.05	43.35	43.40	42.20	42.45	42.30	42.74	701279	299.76	3534	372201	53.07
LEXUS	SM	09-Feb-2021	20.00	19.00	20.00	19.00	20.00	20.00	19.31	13000	2.51	5	13000	100.00
LFIC	EQ	09-Feb-2021	82.95	84.55	84.55	79.05	79.05	79.25	82.65	2734	2.26	80	1871	68.43
LGBBROSLTD	EQ	09-Feb-2021	337.30	342.80	342.80	327.20	334.80	330.05	333.56	69854	233.00	1931	37956	54.34
LGBFORGE	EQ	09-Feb-2021	3.85	4.00	4.00	3.75	3.75	3.75	3.89	96522	3.75	145	74606	77.29
LIBAS	BE	09-Feb-2021	46.45	46.45	48.50	46.45	47.05	47.05	47.46	18354	8.71	94	-	-
LIBERTSHOE	EQ	09-Feb-2021	145.50	146.30	146.50	141.80	142.40	142.50	143.88	83286	119.83	1863	34767	41.74
LICHSGFIN	EQ	09-Feb-2021	437.30	440.00	446.30	434.50	439.55	438.90	440.65	4088716	18016.95	44772	768830	18.80
LICNETFGSC	EQ	09-Feb-2021	21.82	21.93	21.93	21.62	21.77	21.77	21.73	16281	3.54	107	14950	91.82
LICNETFN50	EQ	09-Feb-2021	159.28	159.28	160.95	154.00	155.65	154.17	156.11	8112	12.66	241	6460	79.64
LICNETFSEN	EQ	09-Feb-2021	538.40	556.00	556.00	530.00	530.00	532.19	538.34	131	0.71	75	91	69.47
LICNFNHGP	EQ	09-Feb-2021	156.66	165.00	165.00	152.66	154.65	154.65	154.53	673	1.04	112	349	51.86
LIKHITHA	EQ	09-Feb-2021	210.65	212.40	233.75	209.10	226.50	225.20	223.38	410152	916.19	8836	184997	45.10
LINCOLN	EQ	09-Feb-2021	216.20	217.85	219.45	216.05	218.00	217.55	217.73	134221	292.24	1630	110113	82.04
LINCPEN	EQ	09-Feb-2021	181.95	184.90	195.85	180.00	188.45	188.00	188.73	12335	23.28	359	8496	68.88
LINDEINDIA	EQ	09-Feb-2021	1018.75	1024.95	1054.75	1002.00	1050.00	1043.50	1030.47	103652	1068.10	5443	62010	59.83
LIQUIDBEES	EQ	09-Feb-2021	999.99	1002.65	1002.65	999.25	1000.01	999.99	1000.00	735411	7354.10	4381	525924	71.51
LIQUIDETF	EQ	09-Feb-2021	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	19920	199.20	101	19131	96.04
LOKESHMACH	BE	09-Feb-2021	39.80	38.40	40.00	38.25	40.00	39.40	39.55	21977	8.69	87	-	-
LOTUSEYE	EQ	09-Feb-2021	33.55	33.45	36.85	33.40	35.50	35.80	34.81	11758	4.09	171	6372	54.19
LOVABLE	EQ	09-Feb-2021	84.25	84.25	87.15	82.00	82.50	82.35	84.32	20332	17.14	573	12850	63.20
LPDC	BE	09-Feb-2021	2.20	2.10	2.30	2.10	2.10	2.10	2.18	10653	0.23	37	-	-
LSIL	EQ	09-Feb-2021	1.00	1.00	1.05	0.95	0.95	1.00	0.99	1512162	14.95	663	827528	54.72
LT	EQ	09-Feb-2021	1551.80	1557.00	1574.50	1545.00	1565.00	1566.45	1561.75	3825206	59740.30	135694	1854139	48.47
LTI	EQ	09-Feb-2021	4101.90	4121.70	4169.85	4046.40	4079.95	4067.80	4110.41	90282	3710.96	15455	44483	49.27
LTMFEOFR	MF	09-Feb-2021	12.45	12.50	12.50	12.45	12.45	12.45	12.46	2500	0.31	2	2500	100.00
LTTS	EQ	09-Feb-2021	2700.55	2702.45	2720.00	2652.00	2658.00	2668.70	2696.83	104489	2817.89	14299	31378	30.03
LUMAXIND	EQ	09-Feb-2021	1410.15	1410.15	1425.55	1400.00	1422.05	1417.75	1419.16	8983	127.48	774	6868	76.46
LUMAXTECH	EQ	09-Feb-2021	127.80	127.80	131.45	127.00	129.40	128.45	128.82	36099	46.50	710	21308	59.03
LUPIN	EQ	09-Feb-2021	1072.60	1072.60	1080.00	1053.00	1058.40	1058.30	1069.73	1392375	14894.61	34616	327838	23.55
LUXIND	EQ	09-Feb-2021	1688.40	1695.90	1733.90	1686.75	1713.00	1710.95	1709.54	36682	627.09	2588	13687	37.31
LYKALABS	BE	09-Feb-2021	29.70	30.25	31.00	29.00	30.55	30.75	30.37	76921	23.36	269	-	-
LYPSAGEMS	EQ	09-Feb-2021	4.30	4.40	4.40	4.05	4.15	4.15	4.19	38648	1.62	131	31621	81.82
M&M	EQ	09-Feb-2021	928.40	929.50	939.00	885.20	899.05	895.00	907.20	9210613	83558.78	201549	2353198	25.55
M&MFIN	EQ	09-Feb-2021	184.15	185.85	186.75	180.80	183.65	183.80	183.85	5782730	10631.78	48925	992594	17.16
M&MFIN	N2	09-Feb-2021	1125.00	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	78	0.88	1	78	100.00
M100	EQ	09-Feb-2021	23.66	23.65	23.90	23.63	23.75	23.83	23.78	152746	36.32	719	99340	65.04
M14RG	MF	09-Feb-2021	8.32	9.01	9.01	9.01	9.01	9.01	9.01	7970	0.72	2	7970	100.00
M15RG	MF	09-Feb-2021	7.37	8.00	8.10	8.00	8.10	8.10	8.10	50000	4.05	3	50000	100.00
M17RD	MF	09-Feb-2021	7.10	7.11	7.11	7.11	7.11	7.11	7.11	600	0.04	1	600	100.00
M17RG	MF	09-Feb-2021	6.65	6.71	6.71	6.71	6.71	6.71	6.71	2000	0.13	1	2000	100.00
M50	EQ	09-Feb-2021	147.04	149.04	150.00	147.00	147.74	147.74	148.23	3033	4.50	71	2038	67.19
MAANALU	EQ	09-Feb-2021	113.95	113.85	113.90	107.20	107.20	107.95	110.07	24426	26.89	834	12676	51.90
MACPOWER	BE	09-Feb-2021	95.55	95.55	99.80	94.15	94.15	94.15	95.88	3275	3.14	22	-	-
MADHAV	EQ	09-Feb-2021	54.50	54.95	55.50	54.20	54.60	54.45	54.90	15860	8.71	169	12593	79.40
MADHUCON	EQ	09-Feb-2021	5.40	5.25	5.50	5.10	5.15	5.15	5.26	42069	2.21	143	40286	95.76
MADRASFERT	BE	09-Feb-2021	26.10	26.00	26.50	24.80	25.05	25.05	25.12	159736	40.13	891	-	-
MAESGETF	EQ	09-Feb-2021	25.63	25.15	25.82	25.15	25.60	25.59	25.71	4700	1.21	47	3650	77.66
MAGADSUGAR	EQ	09-Feb-2021	108.10	107.75	110.50	107.00	107.50	108.15	108.44	16062	17.42	408	9247	57.57
MAGMA	EQ	09-Feb-2021	70.35	77.35	77.35	73.00	77.35	77.35	76.29	4427443	3377.66	15006	1884196	42.56
MAGMA	N6	09-Feb-2021	1000.00	1000.00	1040.00	1000.00	1040.00	1008.69	1008.00	250	2.52	3	250	100.00
MAGNUM	EQ	09-Feb-2021	4.30	4.30	4.45	4.20	4.30	4.20	4.25	71560	3.04	127	57215	79.95
MAHABANK	EQ	09-Feb-2021	16.35	16.35	16.35	15.85	15.85	15.95	16.04	4628023	742.52	6468	2101703	45.41
MAHAPEXLTD	BE	09-Feb-2021	79.20	81.15	83.15	79.95	82.75	80.05	81.19	5462	4.43	40	-	-
MAHASTEEL	EQ	09-Feb-2021	109.65	109.15	111.90	105.30	105.50	106.95	108.94	9137	9.95	253	5521	60.42
MAHEPC	EQ	09-Feb-2021	155.20	155.25	157.70	153.00	155.55	154.30	155.54	74420	115.75	1391	30517	41.01
MAHESHWARI	EQ	09-Feb-2021	90.10	94.25	96.00	90.30	94.10	94.50	93.77	207355	194.43	1743	90680	43.73
MAHICKRA	SM	09-Feb-2021	79.85	78.85	80.30	78.85	80.30	80.30	79.76	6000	4.79	4	6000	100.00
MAHINDCIE	EQ	09-Feb-2021	172.20	173.40	176.00	165.00	166.70	165.85	170.73	134607	229.81	3544	70001	52.00
MAHLIFE	EQ	09-Feb-2021	472.90	475.30	487.15	457.65	473.35	473.60	471.65	74947	353.49	3256	35472	47.33
MAHLOG	EQ	09-Feb-2021	508.65	511.10	511.90	486.95	490.00	489.45	497.22	42110	209.38	2457	21271	50.51
MAHSCOOTER	EQ	09-Feb-2021	3911.80	3970.00	3970.00	3865.00	3868.15	3869.25	3896.35	4886	190.38	800	3050	62.42
MAHSEAMLES	EQ	09-Feb-2021	284.70	284.15	285.65	281.50	282.00	281.70	282.38	47093	132.98	2806	36097	76.65
MAITHANALL	EQ	09-Feb-2021	650.00	658.00	679.45	625.05	631.80	630.60	656.79	124426	817.22	6322	49729	39.97
MAJESCO	BE	09-Feb-2021	53.75	55.00	56.40	53.75	56.40	56.40	55.29	4887646	2702.51	15621	-	-
MALUPAPER	EQ	09-Feb-2021	28.70	29.20	29.20	27.25	28.00	27.90	28.47	33298	9.48	322	25966	77.98
MAN50ETF	EQ	09-Feb-2021	154.24	154.49	155.68	153.59	154.10	154.08	155.37	21564	33.50	320	18697	86.70
MANAKALUCO	EQ	09-Feb-2021	9.00	9.05	9.35	9.00	9.30	9.05	9.14	17964	1.64	90	12126	67.50
MANAKCOAT	EQ	09-Feb-2021	10.50	10.95	10.95	10.10	10.10	10.10	10.37	28783	2.98	212	19169	66.60
MANAKSIA	EQ	09-Feb-2021	53.25	54.20	55.00	53.50	54.00	53.80	54.01	31666	17.10	356	19529	61.67
MANAKSTEEL	EQ	09-Feb-2021	20.35	21.35	21.35	19.35	19.70	19.80	19.97	86848	17.34	327	54949	63.27
MANALIPETC	EQ	09-Feb-2021	39.10	38.75	39.40	37.50	38.00	37.75	38.30	731823	280.28	2659	474416	64.83
MANAPPURAM	EQ	09-Feb-2021	173.60	173.70	176.20	172.10	172.80	173.10	174.26	3960788	6902.03	26079	909140	22.95
MANGALAM	EQ	09-Feb-2021	139.50	142.00	142.60	135.50	135.50	137.10	138.54	33323	46.17	913	19902	59.72
MANGCHEFER	EQ	09-Feb-2021	58.95	58.70	60.00	57.20	58.00	57.95	58.27	585965	341.46	2271	317653	54.21
MANGLMCEM	EQ	09-Feb-2021	274.05	275.00	275.00	265.00	265.70	265.70	268.23	84846	227.59	2805	47124	55.54
MANGTIMBER	EQ	09-Feb-2021	10.20	10.70	11.20	9.70	11.20	11.20	10.65	46302	4.93	184	31228	67.44
MANINDS	EQ	09-Feb-2021	77.90	78.40	78.45	76.05	76.05	76.45	77.37	190309	147.24	1793	130699	68.68
MANINFRA	EQ	09-Feb-2021	38.05	38.20	39.40	37.35	37.70	37.75	38.53	1935273	745.59	4344	1035863	53.53
MANUGRAPH	EQ	09-Feb-2021	12.10	12.50	12.70	12.25	12.55	12.55	12.41	1989	0.25	11	1051	52.84
MANXT50	EQ	09-Feb-2021	338.59	340.33	346.00	338.39	340.76	341.49	341.41	14035	47.92	151	11562	82.38
MARALOVER	BE	09-Feb-2021	27.55	27.80	27.80	26.55	27.10	27.10	27.24	15150	4.13	37	-	-
MARATHON	EQ	09-Feb-2021	78.60	76.65	78.65	76.10	76.20	76.95	77.37	51674	39.98	296	46191	89.39
MARICO	EQ	09-Feb-2021	411.25	413.50	419.00	411.75	413.00	412.85	415.62	1596161	6634.03	18854	621920	38.96
MARINE	EQ	09-Feb-2021	231.70	231.65	234.00	230.00	232.00	232.85	232.39	93382	217.01	178	72384	77.51
MARKSANS	EQ	09-Feb-2021	61.70	62.10	62.45	58.35	58.65	58.60	59.94	1920713	1151.28	11825	1346986	70.13
MARUTI	EQ	09-Feb-2021	7574.60	7581.00	7680.00	7574.00	7630.00	7627.05	7637.82	925127	70659.58	83533	297189	32.12
MASFIN	EQ	09-Feb-2021	895.95	905.95	914.60	872.10	877.70	884.10	895.73	41625	372.85	1531	29774	71.53
MASTEK	EQ	09-Feb-2021	1136.35	1140.00	1160.00	1070.00	1098.00	1092.45	1107.87	207026	2293.58	13625	106543	51.46
MATRIMONY	EQ	09-Feb-2021	856.85	856.85	872.05	851.25	851.25	859.35	861.96	10836	93.40	594	8783	81.05
MAWANASUG	EQ	09-Feb-2021	34.25	35.00	36.25	32.10	32.80	32.75	34.41	193786	66.69	1246	137988	71.21
MAXHEALTH	EQ	09-Feb-2021	181.45	182.55	190.50	180.10	187.00	185.80	185.81	893606	1660.38	11199	472406	52.87
MAXIND	EQ	09-Feb-2021	62.65	63.20	63.85	62.15	63.70	63.05	63.19	347376	219.49	1611	212311	61.12
MAXVIL	EQ	09-Feb-2021	54.30	55.20	55.90	52.60	52.70	53.00	54.39	196005	106.61	974	141388	72.13
MAYURUNIQ	EQ	09-Feb-2021	316.75	318.35	359.00	316.75	337.00	340.15	334.31	311676	1041.96	6819	173816	55.77
MAZDA	EQ	09-Feb-2021	585.00	589.00	589.25	571.10	575.00	577.20	580.48	7625	44.26	593	3696	48.47
MAZDOCK	EQ	09-Feb-2021	221.05	221.55	226.00	218.70	220.75	220.05	222.84	1068127	2380.20	12782	331448	31.03
MBAPL	BE	09-Feb-2021	71.50	68.00	73.05	68.00	71.05	71.55	70.78	9535	6.75	82	-	-
MBECL	BE	09-Feb-2021	10.25	10.75	10.75	10.75	10.75	10.75	10.75	30078	3.23	35	-	-
MBLINFRA	EQ	09-Feb-2021	19.95	20.10	20.20	19.60	19.90	19.80	19.95	67128	13.39	227	48713	72.57
MCDHOLDING	EQ	09-Feb-2021	33.85	33.90	36.80	32.90	34.90	35.05	35.43	161057	57.07	731	118148	73.36
MCDOWELL-N	EQ	09-Feb-2021	580.20	580.00	580.85	566.00	567.75	568.30	573.38	2787359	15982.12	85415	1407098	50.48
MCL	EQ	09-Feb-2021	91.50	94.75	94.80	89.25	91.00	91.10	91.12	7154	6.52	106	2526	35.31
MCLEODRUSS	EQ	09-Feb-2021	18.80	18.80	19.00	18.60	18.80	18.80	18.86	108628	20.49	393	86903	80.00
MCX	EQ	09-Feb-2021	1554.30	1558.00	1586.00	1540.00	1545.00	1550.95	1571.32	284597	4471.92	19937	138975	48.83
MDL	SM	09-Feb-2021	25.00	24.00	24.00	24.00	24.00	24.00	24.00	8000	1.92	2	8000	100.00
MEGASOFT	EQ	09-Feb-2021	10.85	10.80	11.50	10.70	11.50	11.25	10.90	66336	7.23	280	53678	80.92
MEGH	EQ	09-Feb-2021	83.25	84.00	84.05	80.55	81.30	81.00	82.11	1354120	1111.91	8373	677546	50.04
MELSTAR	BZ	09-Feb-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.85	6457	0.12	19	-	-
MENONBE	EQ	09-Feb-2021	55.70	56.00	61.25	56.00	60.30	59.40	59.70	236804	141.36	3247	152649	64.46
MEP	EQ	09-Feb-2021	17.05	17.00	17.50	17.00	17.35	17.30	17.30	163094	28.21	451	108435	66.49
MERCATOR	BE	09-Feb-2021	1.05	1.10	1.10	1.00	1.10	1.05	1.02	1319147	13.48	173	-	-
METALFORGE	EQ	09-Feb-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1977	0.09	14	1977	100.00
METKORE	BZ	09-Feb-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.73	38549	0.28	30	-	-
METROPOLIS	EQ	09-Feb-2021	2175.35	2185.95	2196.15	2147.00	2170.00	2163.55	2167.94	36207	784.95	5515	19227	53.10
MFSL	EQ	09-Feb-2021	728.95	730.90	750.80	718.35	740.00	738.05	735.77	2105126	15488.96	51424	389218	18.49
MGEL	EQ	09-Feb-2021	45.95	46.10	46.10	46.00	46.00	46.05	46.04	4087	1.88	12	4052	99.14
MGL	EQ	09-Feb-2021	1110.50	1117.00	1154.65	1103.75	1138.70	1140.05	1134.59	1483268	16829.01	65351	394086	26.57
MHHL	SM	09-Feb-2021	20.85	20.00	21.85	20.00	21.85	21.85	21.58	36000	7.77	8	30000	83.33
MHRIL	EQ	09-Feb-2021	237.20	240.00	240.00	232.00	233.00	233.10	234.33	51283	120.17	1305	34462	67.20
MIC	BE	09-Feb-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	22560	0.23	8	-	-
MIDHANI	EQ	09-Feb-2021	193.85	195.00	196.00	187.50	188.00	187.90	190.55	1656016	3155.54	20480	1111396	67.11
MILTON	SM	09-Feb-2021	12.85	12.25	12.25	12.25	12.25	12.25	12.25	4400	0.54	1	4400	100.00
MINDACORP	EQ	09-Feb-2021	96.70	96.95	98.10	92.75	93.60	93.85	95.63	656549	627.87	4395	381460	58.10
MINDAIND	EQ	09-Feb-2021	592.85	596.80	606.00	572.95	582.05	581.10	588.25	350267	2060.44	17331	135319	38.63
MINDSPACE	RR	09-Feb-2021	329.99	330.00	330.00	326.50	327.30	327.51	328.94	224200	737.49	554	195800	87.33
MINDTECK	EQ	09-Feb-2021	45.35	45.40	46.50	45.25	45.25	45.80	45.90	4937	2.27	115	3276	66.36
MINDTREE	EQ	09-Feb-2021	1738.95	1742.00	1749.45	1705.65	1716.95	1714.45	1730.27	431840	7471.98	21451	89215	20.66
MIRCELECTR	EQ	09-Feb-2021	12.05	12.60	12.65	12.05	12.10	12.60	12.60	1220805	153.83	917	890974	72.98
MIRZAINT	EQ	09-Feb-2021	52.80	52.95	53.30	51.55	51.75	51.75	52.58	464702	244.33	2646	220064	47.36
MITCON	SM	09-Feb-2021	40.50	40.50	40.50	40.50	40.50	40.50	40.50	22000	8.91	6	22000	100.00
MITTAL	EQ	09-Feb-2021	11.10	11.30	11.40	10.95	11.40	11.15	11.14	70283	7.83	214	49052	69.79
MMFL	EQ	09-Feb-2021	529.70	538.95	538.95	500.55	504.00	509.40	520.65	27854	145.02	1207	14493	52.03
MMP	EQ	09-Feb-2021	85.65	85.25	85.25	82.80	84.30	83.80	84.18	4139	3.48	109	3290	79.49
MMTC	EQ	09-Feb-2021	29.40	29.40	30.10	28.85	29.15	29.05	29.41	2298493	676.04	5897	566507	24.65
MODIRUBBER	BE	09-Feb-2021	78.00	81.90	81.90	81.60	81.90	81.90	81.90	15044	12.32	162	-	-
MOHITIND	EQ	09-Feb-2021	6.30	6.30	6.90	6.15	6.55	6.70	6.61	29916	1.98	129	18136	60.62
MOHOTAIND	BE	09-Feb-2021	9.00	9.00	9.35	8.80	9.20	8.95	9.04	17539	1.59	61	-	-
MOIL	EQ	09-Feb-2021	141.05	142.00	144.80	141.80	141.90	142.25	143.15	283218	405.43	3346	128007	45.20
MOKSH	SM	09-Feb-2021	37.55	36.05	38.00	35.00	38.00	36.50	36.35	9000	3.27	3	6000	66.67
MOLDTECH	EQ	09-Feb-2021	46.95	47.20	48.25	46.50	46.55	46.95	47.00	17941	8.43	182	14284	79.62
MOLDTEKPP	E1	09-Feb-2021	198.15	193.55	205.75	193.55	205.00	205.10	201.72	2133	4.30	56	1952	91.51
MOLDTKPAC	EQ	09-Feb-2021	334.05	334.05	359.80	334.05	358.70	356.00	349.63	119653	418.35	3515	68083	56.90
MOLDTKPAC	W1	09-Feb-2021	190.25	193.00	200.10	193.00	194.40	194.40	198.91	1879	3.74	17	1846	98.24
MONTECARLO	EQ	09-Feb-2021	237.25	250.00	252.50	231.10	234.00	233.60	240.58	162475	390.88	5617	79567	48.97
MORARJEE	EQ	09-Feb-2021	12.00	12.00	13.20	11.45	13.20	13.10	12.89	53087	6.84	234	38718	72.93
MOREPENLAB	EQ	09-Feb-2021	29.60	29.60	29.90	28.90	29.05	29.20	29.51	1186653	350.15	5661	704552	59.37
MOTHERSUMI	EQ	09-Feb-2021	162.85	164.40	165.50	160.25	161.65	161.65	162.52	12900556	20965.88	66342	3919830	30.38
MOTILALOFS	EQ	09-Feb-2021	618.25	620.80	620.80	608.50	609.00	610.85	613.66	83414	511.88	3814	46646	55.92
MOTOGENFIN	EQ	09-Feb-2021	20.25	20.80	20.80	19.50	20.00	20.05	20.05	7655	1.53	52	5392	70.44
MPHASIS	EQ	09-Feb-2021	1632.10	1634.50	1674.90	1625.15	1641.05	1647.20	1656.42	329026	5450.07	28717	130947	39.80
MPSLTD	EQ	09-Feb-2021	451.85	452.00	475.00	444.20	470.50	470.00	463.50	31159	144.42	1214	15672	50.30
MRF	EQ	09-Feb-2021	90870.75	91495.00	94699.00	90400.00	94200.00	93597.90	92618.84	69603	64465.49	39996	5518	7.93
MRO-TEK	EQ	09-Feb-2021	32.65	31.05	31.05	31.05	31.05	31.05	31.05	5139	1.60	16	5139	100.00
MRPL	EQ	09-Feb-2021	35.00	35.30	36.10	35.05	35.55	35.25	35.44	1288869	456.72	3781	521226	40.44
MSPL	EQ	09-Feb-2021	7.60	7.70	7.95	7.70	7.95	7.95	7.92	61282	4.85	145	53151	86.73
MSTCLTD	EQ	09-Feb-2021	362.05	375.00	400.00	339.05	357.75	354.20	377.93	4719545	17836.68	110086	1116771	23.66
MTEDUCARE	EQ	09-Feb-2021	8.80	8.55	8.95	8.55	8.75	8.75	8.71	62089	5.41	296	41294	66.51
MTNL	EQ	09-Feb-2021	13.30	13.20	13.25	12.90	13.00	12.95	13.07	1039043	135.81	1558	533433	51.34
MUKANDENGG	EQ	09-Feb-2021	12.45	12.95	12.95	11.85	12.05	12.30	12.41	4167	0.52	47	3049	73.17
MUKANDLTD	EQ	09-Feb-2021	65.55	66.90	67.45	63.75	63.75	63.80	64.65	80098	51.78	805	48995	61.17
MUKANDLTD	P1	09-Feb-2021	6.00	5.45	6.00	5.45	5.50	5.50	5.82	331	0.02	6	331	100.00
MUKTAARTS	EQ	09-Feb-2021	31.00	31.40	31.45	30.05	30.20	30.45	30.45	7113	2.17	121	5363	75.40
MUNJALAU	EQ	09-Feb-2021	59.90	60.40	62.90	59.70	60.80	60.60	61.44	655584	402.77	4988	236928	36.14
MUNJALSHOW	EQ	09-Feb-2021	150.50	151.85	176.45	150.05	166.40	165.60	168.92	1665540	2813.41	24822	422013	25.34
MURUDCERA	EQ	09-Feb-2021	21.35	21.20	22.30	21.20	21.90	21.95	21.71	119904	26.03	577	67276	56.11
MUTHOOTCAP	EQ	09-Feb-2021	393.90	393.20	402.05	391.35	398.30	398.30	397.23	22021	87.47	847	12576	57.11
MUTHOOTFIN	EQ	09-Feb-2021	1176.55	1188.00	1225.00	1178.35	1193.15	1186.60	1196.54	4647756	55612.33	140967	1344942	28.94
N100	EQ	09-Feb-2021	984.36	994.00	994.00	980.10	985.00	984.34	984.93	29793	293.44	1900	18139	60.88
NABARD	N2	09-Feb-2021	1290.69	1292.00	1300.00	1291.99	1299.99	1296.83	1296.84	1690	21.92	17	1575	93.20
NACLIND	EQ	09-Feb-2021	40.35	40.95	40.95	39.80	40.00	40.20	40.32	43278	17.45	329	33003	76.26
NAGAFERT	BE	09-Feb-2021	5.55	5.55	5.60	5.30	5.30	5.30	5.44	421261	22.90	655	-	-
NAGREEKEXP	EQ	09-Feb-2021	18.10	18.00	18.40	17.80	18.05	18.05	18.11	3563	0.65	42	3067	86.08
NAHARCAP	EQ	09-Feb-2021	94.75	96.00	96.55	93.05	93.05	93.70	94.75	16807	15.92	191	15164	90.22
NAHARINDUS	EQ	09-Feb-2021	44.00	44.30	44.75	42.15	42.15	43.60	43.82	8349	3.66	139	6636	79.48
NAHARPOLY	EQ	09-Feb-2021	90.95	92.90	93.65	90.20	91.00	91.40	92.34	62941	58.12	715	30239	48.04
NAHARSPING	EQ	09-Feb-2021	81.75	81.75	82.95	76.95	78.15	78.45	79.02	34342	27.14	531	21469	62.52
NAM-INDIA	EQ	09-Feb-2021	331.10	331.10	332.75	325.00	326.90	327.20	329.63	889435	2931.85	6598	694461	78.08
NANDANI	SM	09-Feb-2021	21.95	21.05	21.05	20.90	20.90	20.90	20.98	10000	2.10	2	0	0.00
NATCOPHARM	EQ	09-Feb-2021	909.10	909.00	915.55	897.00	901.00	900.75	905.96	195941	1775.14	6749	102058	52.09
NATHBIOGEN	EQ	09-Feb-2021	273.85	279.70	279.70	270.10	272.80	272.05	273.55	18097	49.50	859	9413	52.01
NATIONALUM	EQ	09-Feb-2021	50.55	50.35	50.75	48.90	49.05	49.15	49.84	27287467	13599.17	33873	11133817	40.80
NATNLSTEEL	EQ	09-Feb-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	72106	3.64	46	72106	100.00
NAUKRI	EQ	09-Feb-2021	5058.55	5050.00	5137.95	4924.55	4993.00	4969.40	5030.35	503977	25351.81	43276	97260	19.30
NAVINFLUOR	EQ	09-Feb-2021	2505.60	2525.00	2549.45	2497.65	2535.00	2523.75	2522.69	55862	1409.23	6118	22146	39.64
NAVKARCORP	EQ	09-Feb-2021	38.60	38.90	39.95	38.50	39.10	39.00	39.24	441657	173.32	1842	224414	50.81
NAVNETEDUL	EQ	09-Feb-2021	82.30	82.65	82.65	81.80	82.00	82.05	82.22	62907	51.72	689	42681	67.85
NBCC	EQ	09-Feb-2021	32.60	32.65	33.75	32.10	32.80	32.80	32.83	24261352	7964.40	34034	5973704	24.62
NBIFIN	EQ	09-Feb-2021	1750.40	1750.40	1800.00	1750.40	1768.65	1780.75	1781.84	649	11.56	112	570	87.83
NBVENTURES	EQ	09-Feb-2021	62.50	64.80	64.80	61.60	61.75	61.90	63.16	1624391	1025.92	8425	931439	57.34
NCC	EQ	09-Feb-2021	99.55	99.85	99.85	89.60	89.60	90.05	94.42	23495137	22183.18	93292	10014715	42.62
NCLIND	EQ	09-Feb-2021	170.20	175.00	176.70	162.00	165.35	164.70	170.99	1378996	2357.94	19610	611144	44.32
NCPSESDL24	EQ	09-Feb-2021	102.00	102.65	102.65	102.00	102.65	102.65	102.65	537	0.55	6	535	99.63
NDGL	EQ	09-Feb-2021	744.85	718.00	780.00	715.15	725.05	725.10	732.68	138	1.01	31	66	47.83
NDL	EQ	09-Feb-2021	28.30	28.35	29.90	28.35	29.40	29.20	29.10	33963	9.88	234	27785	81.81
NDRAUTO	EQ	09-Feb-2021	225.85	230.90	234.80	224.00	234.80	231.45	230.45	7521	17.33	363	5089	67.66
NDTV	EQ	09-Feb-2021	39.95	41.45	41.45	39.10	39.90	39.95	40.37	14244	5.75	258	9983	70.09
NECCLTD	EQ	09-Feb-2021	10.10	10.10	10.10	9.65	9.65	9.70	9.81	18196	1.78	135	13393	73.60
NECLIFE	EQ	09-Feb-2021	20.70	20.60	20.90	20.20	20.40	20.30	20.60	246865	50.85	722	136280	55.20
NELCAST	EQ	09-Feb-2021	71.55	72.40	72.45	70.50	71.35	70.80	71.43	81602	58.28	900	40305	49.39
NELCO	EQ	09-Feb-2021	226.65	227.00	227.65	218.00	219.00	219.45	222.53	135936	302.50	3147	51596	37.96
NEOGEN	EQ	09-Feb-2021	709.10	715.00	799.00	711.05	746.00	747.45	767.87	454892	3492.98	18957	122697	26.97
NESCO	EQ	09-Feb-2021	611.75	611.75	617.50	596.05	599.65	600.45	608.58	39593	240.95	2328	20448	51.65
NESTLEIND	EQ	09-Feb-2021	17218.20	17211.00	17510.00	17150.00	17336.20	17318.95	17381.32	121012	21033.48	26632	49255	40.70
NETF	EQ	09-Feb-2021	182.92	183.28	183.28	183.28	183.28	183.28	183.28	66	0.12	15	66	100.00
NETFCONSUM	EQ	09-Feb-2021	67.86	67.98	68.57	66.59	66.75	66.79	67.14	20042	13.46	204	14819	73.94
NETFDIVOPP	EQ	09-Feb-2021	35.76	36.83	38.52	35.01	36.20	36.20	36.82	9417	3.47	173	4393	46.65
NETFIT	EQ	09-Feb-2021	26.22	26.85	26.85	25.92	26.05	26.07	26.26	1395689	366.54	3180	986137	70.66
NETFLTGILT	EQ	09-Feb-2021	22.21	22.23	22.23	22.13	22.17	22.15	22.18	62592	13.89	172	61417	98.12
NETFMID150	EQ	09-Feb-2021	86.60	86.90	87.25	86.26	86.51	86.75	87.00	97199	84.56	669	63834	65.67
NETFNIF100	EQ	09-Feb-2021	155.67	158.50	160.34	154.05	155.67	155.99	156.59	724	1.13	64	480	66.30
NETFNV20	EQ	09-Feb-2021	79.63	80.00	80.60	79.30	79.35	79.36	80.13	9386	7.52	98	9258	98.64
NETWORK18	EQ	09-Feb-2021	37.00	37.00	37.20	36.10	36.20	36.25	36.60	664658	243.27	2056	390876	58.81
NEULANDLAB	EQ	09-Feb-2021	1696.15	1694.00	1995.00	1662.30	1956.00	1942.35	1867.85	662848	12381.00	58279	182453	27.53
NEWGEN	EQ	09-Feb-2021	286.15	286.15	290.60	285.55	289.00	287.75	288.08	66074	190.35	2500	41408	62.67
NEXTMEDIA	EQ	09-Feb-2021	5.10	5.10	5.10	4.85	4.85	4.85	4.94	11021	0.54	47	10012	90.84
NFL	EQ	09-Feb-2021	41.00	41.30	41.30	40.70	40.85	40.85	40.95	570831	233.76	2044	219337	38.42
NH	EQ	09-Feb-2021	489.75	504.00	504.00	482.80	484.70	486.65	490.97	130158	639.04	7018	57754	44.37
NHAI	N1	09-Feb-2021	1067.99	1068.00	1068.00	1064.50	1065.00	1065.28	1066.57	3920	41.81	38	2820	71.94
NHAI	N2	09-Feb-2021	1255.20	1255.20	1260.00	1255.20	1260.00	1260.00	1258.99	556	7.00	8	546	98.20
NHAI	N5	09-Feb-2021	1330.01	1303.70	1303.70	1303.70	1303.70	1303.70	1303.70	1	0.01	1	1	100.00
NHAI	N6	09-Feb-2021	1399.99	1391.00	1400.00	1391.00	1400.00	1400.00	1392.50	120	1.67	4	120	100.00
NHAI	N8	09-Feb-2021	1175.01	1175.01	1175.01	1173.05	1173.05	1173.05	1174.98	1010	11.87	6	1010	100.00
NHAI	NA	09-Feb-2021	1286.51	1286.90	1290.99	1286.05	1290.99	1290.99	1289.26	733	9.45	9	733	100.00
NHAI	NE	09-Feb-2021	1252.59	1259.90	1259.90	1255.00	1255.00	1255.00	1255.38	753	9.45	8	743	98.67
NHBTF2014	N4	09-Feb-2021	5800.00	5888.00	5888.00	5825.00	5825.00	5825.00	5865.24	85	4.99	10	85	100.00
NHPC	EQ	09-Feb-2021	24.30	24.50	24.65	24.25	24.30	24.30	24.46	2912287	712.37	5859	1597374	54.85
NIACL	EQ	09-Feb-2021	134.40	134.50	135.80	130.75	131.75	131.20	133.13	445156	592.62	5848	200511	45.04
NIBL	BE	09-Feb-2021	10.00	10.00	10.50	10.00	10.50	10.50	10.40	6090	0.63	19	-	-
NIFTYBEES	EQ	09-Feb-2021	161.03	161.67	162.70	160.76	161.42	161.23	161.85	2186027	3538.17	12729	828503	37.90
NIFTYEES	EQ	09-Feb-2021	19200.00	18700.00	19400.00	18700.00	19399.00	19399.00	19215.86	14	2.69	14	10	71.43
NIITLTD	EQ	09-Feb-2021	192.25	192.50	194.55	190.10	192.70	192.20	192.23	259788	499.40	6769	162474	62.54
NILAINFRA	BE	09-Feb-2021	6.15	6.20	6.20	5.95	6.00	6.00	6.06	224481	13.61	246	-	-
NILASPACES	BE	09-Feb-2021	1.80	1.85	1.85	1.75	1.80	1.75	1.80	294360	5.29	170	-	-
NILKAMAL	EQ	09-Feb-2021	1678.60	1709.45	1774.40	1637.00	1735.00	1731.20	1724.63	145735	2513.39	12632	41503	28.48
NIPPOBATRY	EQ	09-Feb-2021	682.45	682.45	722.00	680.00	687.00	692.95	690.79	7564	52.25	1136	3124	41.30
NIRAJ	EQ	09-Feb-2021	40.70	41.90	41.90	40.20	40.20	40.65	40.67	2713	1.10	63	2007	73.98
NITCO	EQ	09-Feb-2021	23.95	23.95	24.40	23.80	23.95	23.85	23.97	30540	7.32	252	21673	70.97
NITINFIRE	BZ	09-Feb-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	140385	0.87	54	-	-
NITINSPIN	EQ	09-Feb-2021	75.05	76.80	76.80	73.50	73.60	74.05	74.17	68166	50.56	694	54279	79.63
NKIND	EQ	09-Feb-2021	18.75	18.05	20.10	17.25	18.50	19.55	18.67	1988	0.37	27	906	45.57
NLCINDIA	EQ	09-Feb-2021	56.15	57.00	58.00	56.55	57.85	57.60	57.26	2145862	1228.62	6321	1240589	57.81
NMDC	EQ	09-Feb-2021	117.75	123.55	123.55	115.55	116.70	116.75	118.89	29284841	34815.90	122302	6318312	21.58
NOCIL	EQ	09-Feb-2021	154.00	154.50	157.80	150.50	152.10	152.45	154.41	1646008	2541.59	18102	471761	28.66
NOIDATOLL	EQ	09-Feb-2021	5.95	5.95	6.15	5.80	6.00	5.95	5.98	64905	3.88	378	43585	67.15
NORBTEAEXP	EQ	09-Feb-2021	7.05	7.00	7.30	6.70	6.90	6.90	6.88	9155	0.63	40	6704	73.23
NOVARTIND	EQ	09-Feb-2021	657.70	666.00	666.00	645.00	647.60	648.70	651.53	12866	83.83	872	8323	64.69
NPBET	EQ	09-Feb-2021	188.19	186.95	189.41	180.15	186.89	186.15	184.24	1281	2.36	51	772	60.27
NRAIL	EQ	09-Feb-2021	216.90	219.00	225.00	216.55	219.05	221.45	222.42	64462	143.38	1156	48515	75.26
NRBBEARING	EQ	09-Feb-2021	118.55	119.50	123.90	118.55	119.75	119.75	121.44	2154487	2616.36	19503	878815	40.79
NSIL	EQ	09-Feb-2021	990.40	1000.80	1000.95	995.95	1000.35	999.35	999.12	1414	14.13	146	1294	91.51
NTPC	EQ	09-Feb-2021	100.30	100.40	101.20	99.50	100.00	99.95	100.27	28074809	28151.54	71585	9881982	35.20
NTPC	N4	09-Feb-2021	1130.00	1130.10	1130.10	1130.10	1130.10	1130.10	1130.10	1	0.01	1	1	100.00
NTPC	N6	09-Feb-2021	1421.98	1428.50	1428.50	1404.00	1424.00	1424.00	1416.06	66	0.93	15	64	96.97
NTPC	N7	09-Feb-2021	14.55	15.00	15.00	14.40	14.54	14.53	14.54	58422	8.50	205	46489	79.57
NTPC	NB	09-Feb-2021	1198.99	1169.90	1169.99	1115.33	1149.99	1149.99	1156.33	52	0.60	5	40	76.92
NTPC	ND	09-Feb-2021	1348.99	1321.71	1348.74	1321.71	1322.15	1322.15	1322.66	89	1.18	3	89	100.00
NUCLEUS	EQ	09-Feb-2021	526.95	530.90	547.30	529.95	535.00	539.00	540.04	78534	424.11	3538	33274	42.37
NXTDIGITAL	EQ	09-Feb-2021	520.65	527.10	533.60	515.10	519.00	516.95	523.78	2676	14.02	389	999	37.33
OAL	EQ	09-Feb-2021	598.05	605.00	606.05	578.85	589.00	584.00	589.24	25603	150.86	2525	15453	60.36
OBEROIRLTY	EQ	09-Feb-2021	574.45	573.90	573.90	562.95	566.90	566.90	568.83	288548	1641.34	8952	176184	61.06
OCCL	EQ	09-Feb-2021	915.35	923.00	942.80	905.05	914.00	910.10	919.06	23947	220.09	2258	16166	67.51
OFSS	EQ	09-Feb-2021	3237.80	3263.95	3267.75	3212.00	3242.80	3230.95	3241.68	26432	856.84	3674	16602	62.81
OIL	EQ	09-Feb-2021	118.05	119.95	121.35	118.55	120.00	119.95	119.93	1831871	2196.98	12603	892624	48.73
OLECTRA	EQ	09-Feb-2021	177.70	173.20	181.40	171.55	177.00	177.15	177.70	648260	1151.99	10387	334582	51.61
OMAXAUTO	EQ	09-Feb-2021	49.35	48.55	51.50	48.55	48.90	49.15	49.82	49366	24.60	652	27296	55.29
OMAXE	EQ	09-Feb-2021	74.40	75.00	75.00	72.70	74.60	74.50	74.31	74330	55.24	486	66428	89.37
OMKARCHEM	BE	09-Feb-2021	8.20	8.00	8.00	7.80	7.80	7.80	7.83	195	0.02	4	-	-
OMMETALS	EQ	09-Feb-2021	23.05	23.05	23.55	22.10	23.45	23.25	22.97	91320	20.97	396	55041	60.27
ONELIFECAP	BE	09-Feb-2021	7.30	6.95	7.50	6.95	7.00	7.25	7.32	1714	0.13	10	-	-
ONEPOINT	EQ	09-Feb-2021	15.70	15.75	17.25	14.90	17.25	17.15	16.80	76046	12.77	205	65283	85.85
ONGC	EQ	09-Feb-2021	99.65	99.80	103.35	99.80	101.15	101.00	102.08	39638657	40463.72	155055	13342238	33.66
ONMOBILE	EQ	09-Feb-2021	65.90	65.00	67.85	62.70	63.95	64.10	65.97	499212	329.34	3103	301282	60.35
ONWARDTEC	EQ	09-Feb-2021	97.65	97.10	101.40	96.20	98.50	98.95	99.11	142155	140.89	2703	68444	48.15
OPTIEMUS	EQ	09-Feb-2021	88.00	89.00	89.00	83.00	84.80	84.40	87.52	59417	52.00	469	43209	72.72
OPTOCIRCUI	EQ	09-Feb-2021	4.90	4.90	5.00	4.75	4.95	4.95	4.87	568065	27.68	723	434708	76.52
ORBTEXP	EQ	09-Feb-2021	66.20	66.00	67.60	65.70	66.00	66.05	66.70	17587	11.73	373	10748	61.11
ORCHPHARMA	BE	09-Feb-2021	436.90	458.70	458.70	458.70	458.70	458.70	458.70	101	0.46	13	-	-
ORICONENT	BE	09-Feb-2021	23.90	24.00	24.60	23.30	23.55	23.55	23.90	68923	16.48	228	-	-
ORIENTABRA	EQ	09-Feb-2021	24.10	24.60	24.60	23.80	23.85	23.85	23.93	36450	8.72	224	27760	76.16
ORIENTALTL	EQ	09-Feb-2021	9.10	9.15	9.15	8.45	8.60	8.65	8.70	78158	6.80	306	54353	69.54
ORIENTBELL	EQ	09-Feb-2021	226.25	234.00	234.00	227.00	229.50	228.45	229.24	20295	46.52	711	9540	47.01
ORIENTCEM	EQ	09-Feb-2021	93.25	93.05	93.45	90.00	90.75	90.55	91.50	375735	343.81	2932	233839	62.24
ORIENTELEC	EQ	09-Feb-2021	279.90	281.70	288.50	276.00	284.95	282.55	280.45	309364	867.61	11819	179223	57.93
ORIENTHOT	EQ	09-Feb-2021	23.85	23.85	24.70	23.20	24.00	24.00	23.93	147106	35.21	732	85769	58.30
ORIENTLTD	EQ	09-Feb-2021	93.30	97.90	97.95	94.10	95.00	95.40	97.13	2299	2.23	71	1695	73.73
ORIENTPPR	EQ	09-Feb-2021	21.95	22.20	22.20	21.35	21.50	21.40	21.61	289615	62.58	862	162294	56.04
ORIENTREF	EQ	09-Feb-2021	231.15	232.35	240.00	230.80	236.85	235.95	236.94	244157	578.50	2842	169540	69.44
ORISSAMINE	EQ	09-Feb-2021	2376.40	2390.00	2450.00	2351.10	2360.00	2366.40	2407.17	9129	219.75	1546	4410	48.31
ORTEL	BZ	09-Feb-2021	1.30	1.30	1.30	1.25	1.30	1.30	1.25	25630	0.32	14	-	-
OSIAHYPER	SM	09-Feb-2021	185.00	185.00	190.00	185.00	190.00	190.00	187.50	800	1.50	2	800	100.00
OSWALAGRO	EQ	09-Feb-2021	10.75	10.70	10.85	10.60	10.70	10.65	10.70	39300	4.21	225	29834	75.91
OSWALSEEDS	SM	09-Feb-2021	33.70	32.10	32.10	32.05	32.05	32.05	32.08	8000	2.57	2	4000	50.00
PAEL	BZ	09-Feb-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	652	0.01	4	-	-
PAGEIND	EQ	09-Feb-2021	29201.85	29700.00	30576.40	29333.10	30349.95	30302.10	30063.35	58304	17528.13	17047	11997	20.58
PAISALO	EQ	09-Feb-2021	794.40	800.00	812.00	780.00	794.80	794.60	794.21	19162	152.19	1053	7409	38.67
PALASHSECU	EQ	09-Feb-2021	45.05	48.00	49.45	43.00	45.25	44.30	47.37	24593	11.65	171	16890	68.68
PALREDTEC	BE	09-Feb-2021	80.70	84.00	84.00	76.70	76.70	76.70	78.37	16587	13.00	202	-	-
PANACEABIO	EQ	09-Feb-2021	206.25	207.00	209.90	204.85	207.75	207.80	207.98	94108	195.72	2258	29987	31.86
PANACHE	EQ	09-Feb-2021	42.75	44.80	46.40	41.20	42.35	42.25	43.82	68584	30.06	540	33118	48.29
PANAMAPET	EQ	09-Feb-2021	131.55	132.95	132.95	125.10	125.90	125.90	128.11	167315	214.35	2788	86541	51.72
PAR	SM	09-Feb-2021	65.00	65.00	65.00	65.00	65.00	65.00	65.00	2000	1.30	1	2000	100.00
PARACABLES	EQ	09-Feb-2021	8.65	8.80	8.80	8.50	8.65	8.60	8.64	124084	10.72	304	77919	62.80
PARAGMILK	EQ	09-Feb-2021	110.00	110.80	111.55	108.45	108.55	108.95	110.05	387788	426.76	3793	224590	57.92
PARSVNATH	EQ	09-Feb-2021	4.90	5.00	5.10	4.80	4.95	4.95	4.96	124270	6.17	218	60991	49.08
PATELENG	EQ	09-Feb-2021	14.80	14.90	15.30	14.45	14.85	14.65	14.80	1783528	263.92	3154	1126458	63.16
PATINTLOG	EQ	09-Feb-2021	28.60	28.75	30.00	28.75	29.95	29.70	29.62	96726	28.65	467	66227	68.47
PATSPINLTD	EQ	09-Feb-2021	5.70	5.75	5.75	5.50	5.55	5.55	5.58	7052	0.39	18	5312	75.33
PCJEWELLER	EQ	09-Feb-2021	26.60	27.00	27.20	26.40	26.55	26.55	26.73	1573794	420.60	4023	701194	44.55
PDMJEPAPER	EQ	09-Feb-2021	21.35	21.55	21.55	20.50	20.70	20.90	21.04	69050	14.53	444	51832	75.06
PDSMFL	EQ	09-Feb-2021	622.50	622.05	624.00	612.00	619.05	614.25	616.03	1952	12.02	228	1603	82.12
PEARLPOLY	EQ	09-Feb-2021	16.00	15.90	16.20	15.90	16.00	16.00	16.00	1347	0.22	28	1073	79.66
PEL	EQ	09-Feb-2021	1591.25	1590.00	1606.95	1555.00	1577.05	1579.25	1588.14	1059988	16834.13	45687	238164	22.47
PENIND	EQ	09-Feb-2021	22.55	22.80	23.25	22.20	22.75	22.60	22.82	377890	86.23	860	265548	70.27
PENINLAND	EQ	09-Feb-2021	6.05	6.05	6.30	5.95	5.95	5.95	6.07	243085	14.75	346	176332	72.54
PERSISTENT	EQ	09-Feb-2021	1774.75	1779.70	1799.00	1691.00	1712.50	1707.80	1745.02	113157	1974.61	13102	46100	40.74
PETRONET	EQ	09-Feb-2021	242.05	244.40	245.45	241.80	242.25	242.35	243.37	3824465	9307.71	25239	2056600	53.77
PFC	EQ	09-Feb-2021	128.10	128.00	128.50	125.20	126.50	125.95	127.09	5335432	6780.98	25452	2064971	38.70
PFC	N4	09-Feb-2021	1063.20	1061.15	1063.50	1061.00	1062.00	1062.00	1061.32	3352	35.58	31	3000	89.50
PFC	N5	09-Feb-2021	1225.50	1225.15	1227.00	1225.15	1226.00	1226.05	1226.05	1293	15.85	11	1293	100.00
PFC	N6	09-Feb-2021	1135.00	1140.00	1140.00	1125.00	1125.00	1128.75	1137.54	64	0.73	8	64	100.00
PFC	N8	09-Feb-2021	1415.00	1420.00	1427.90	1417.90	1420.00	1419.97	1419.29	2471	35.07	33	2421	97.98
PFIZER	EQ	09-Feb-2021	4493.15	4491.00	4523.10	4450.00	4463.90	4458.15	4487.13	56513	2535.81	8467	27100	47.95
PFOCUS	EQ	09-Feb-2021	50.30	50.90	51.45	48.00	48.00	48.95	49.38	241416	119.22	1139	208737	86.46
PFS	EQ	09-Feb-2021	18.15	18.15	18.40	17.80	17.90	17.85	18.07	964549	174.33	2061	658535	68.27
PGEL	EQ	09-Feb-2021	232.25	243.85	243.85	243.85	243.85	243.85	243.85	6059	14.77	54	6059	100.00
PGHH	EQ	09-Feb-2021	12708.80	12800.00	12985.40	12735.00	12760.00	12762.95	12853.51	39465	5072.64	7157	29616	75.04
PGHL	EQ	09-Feb-2021	7189.30	7198.45	7448.45	7175.00	7250.00	7315.00	7355.21	11204	824.08	3318	6025	53.78
PGIL	EQ	09-Feb-2021	176.80	177.10	179.90	175.50	177.05	177.10	177.45	4660	8.27	139	3733	80.11
PHILIPCARB	EQ	09-Feb-2021	202.15	203.50	212.50	200.35	205.25	205.50	207.94	4582482	9528.61	51463	972294	21.22
PHOENIXLTD	EQ	09-Feb-2021	800.75	806.00	833.50	800.05	803.40	804.50	811.62	136455	1107.49	13556	77104	56.51
PIDILITIND	EQ	09-Feb-2021	1733.70	1739.00	1798.00	1735.10	1759.00	1762.05	1778.31	1367744	24322.79	64005	254904	18.64
PIIND	EQ	09-Feb-2021	2236.90	2253.85	2254.90	2200.00	2224.00	2222.80	2228.29	538995	12010.37	26885	418525	77.65
PILANIINVS	EQ	09-Feb-2021	1927.40	1942.00	1950.00	1915.00	1915.10	1918.20	1931.30	4176	80.65	582	1122	26.87
PILITA	EQ	09-Feb-2021	12.90	13.25	13.50	12.50	13.15	13.10	12.98	196031	25.44	578	90472	46.15
PIONDIST	EQ	09-Feb-2021	113.00	113.70	114.75	111.00	111.50	111.40	113.00	21155	23.90	219	16711	78.99
PIONEEREMB	EQ	09-Feb-2021	45.75	45.75	46.10	43.75	44.60	44.45	44.82	51421	23.05	997	30051	58.44
PITTIENG	EQ	09-Feb-2021	65.80	65.45	68.00	65.00	65.60	66.35	66.56	207375	138.03	6089	53625	25.86
PKTEA	BE	09-Feb-2021	181.45	178.10	183.80	172.50	181.75	181.75	175.44	412	0.72	16	-	-
PLASTIBLEN	EQ	09-Feb-2021	237.30	240.65	252.00	236.85	240.30	241.25	243.11	15479	37.63	649	7621	49.23
PNB	EQ	09-Feb-2021	38.00	38.25	41.05	37.35	38.85	39.05	39.64	376625747	149305.14	349764	51327949	13.63
PNBGILTS	EQ	09-Feb-2021	56.35	56.50	57.70	55.90	56.10	56.05	56.73	1701905	965.52	8527	983129	57.77
PNBHOUSING	EQ	09-Feb-2021	356.10	357.00	357.35	352.00	354.40	352.95	354.25	123124	436.17	3425	64086	52.05
PNC	EQ	09-Feb-2021	19.60	20.50	20.50	19.00	19.15	19.10	19.28	10036	1.93	150	6478	64.55
PNCINFRA	EQ	09-Feb-2021	267.95	271.75	284.55	255.25	264.00	259.70	272.74	3614225	9857.31	45868	1866396	51.64
PODDARHOUS	BE	09-Feb-2021	193.55	193.00	195.00	190.00	193.00	193.00	191.73	2618	5.02	34	-	-
PODDARMENT	EQ	09-Feb-2021	201.65	203.90	207.40	197.50	198.10	197.95	201.07	11881	23.89	516	7771	65.41
POKARNA	EQ	09-Feb-2021	250.40	254.80	258.95	245.50	256.85	254.15	253.80	128301	325.62	2776	80497	62.74
POLYCAB	EQ	09-Feb-2021	1317.15	1324.95	1324.95	1290.20	1299.00	1297.15	1310.39	134094	1757.16	10480	47950	35.76
POLYMED	EQ	09-Feb-2021	551.10	560.00	575.00	551.40	552.50	553.85	561.23	152091	853.58	6094	66742	43.88
POLYPLEX	EQ	09-Feb-2021	754.90	761.50	762.70	715.00	754.85	750.90	749.59	96721	725.01	4315	46792	48.38
PONNIERODE	EQ	09-Feb-2021	144.75	146.65	149.05	143.05	143.05	143.30	144.97	15255	22.11	447	10617	69.60
POWERGRID	EQ	09-Feb-2021	212.55	210.00	217.45	210.00	210.50	210.75	214.46	15602724	33460.93	90042	5653210	36.23
POWERINDIA	EQ	09-Feb-2021	1315.00	1319.00	1326.00	1295.15	1325.80	1319.95	1315.89	121138	1594.04	13463	93283	77.01
POWERMECH	EQ	09-Feb-2021	535.20	545.00	552.15	535.40	542.00	543.90	545.00	112327	612.18	4605	59949	53.37
PPAP	EQ	09-Feb-2021	261.05	263.50	267.95	252.50	259.70	260.05	261.26	277939	726.14	5563	113351	40.78
PPL	EQ	09-Feb-2021	113.50	116.80	116.80	111.80	113.00	112.45	114.13	209660	239.29	3003	96327	45.94
PRABHAT	EQ	09-Feb-2021	72.25	72.40	72.80	71.60	72.45	72.25	72.23	28427	20.53	160	23873	83.98
PRAENG	EQ	09-Feb-2021	9.25	9.15	9.55	8.75	8.85	8.95	9.03	23484	2.12	85	21642	92.16
PRAJIND	EQ	09-Feb-2021	131.85	132.90	139.30	130.80	132.75	132.10	134.86	1860444	2508.92	22363	672680	36.16
PRAKASH	EQ	09-Feb-2021	49.20	51.45	52.10	49.50	49.90	50.05	50.71	1170309	593.46	5825	680097	58.11
PRAKASHSTL	EQ	09-Feb-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.88	113160	0.99	94	113160	100.00
PRAXIS	BE	09-Feb-2021	50.55	52.30	53.05	50.50	52.15	52.15	52.48	15909	8.35	119	-	-
PRECAM	EQ	09-Feb-2021	47.55	47.60	51.50	47.10	48.00	48.20	49.78	997493	496.54	6602	528970	53.03
PRECOT	EQ	09-Feb-2021	88.90	91.00	93.30	85.70	91.15	92.90	91.36	27451	25.08	232	22826	83.15
PRECWIRE	EQ	09-Feb-2021	161.00	161.00	166.65	158.70	160.15	160.70	163.80	80861	132.45	2095	35390	43.77
PREMEXPLN	EQ	09-Feb-2021	153.00	151.00	151.00	140.50	141.80	142.10	143.34	84880	121.67	1549	49674	58.52
PREMIER	BE	09-Feb-2021	3.95	3.95	4.00	3.80	3.80	3.80	3.84	10112	0.39	33	-	-
PREMIERPOL	EQ	09-Feb-2021	40.55	41.10	42.00	40.15	41.00	40.90	40.82	3929	1.60	64	3528	89.79
PRESSMN	EQ	09-Feb-2021	23.45	23.75	24.10	23.05	23.05	23.25	23.64	18399	4.35	211	10068	54.72
PRESTIGE	EQ	09-Feb-2021	283.30	286.00	290.50	281.55	282.70	282.65	286.80	478569	1372.52	6090	273932	57.24
PRICOLLTD	EQ	09-Feb-2021	58.45	58.70	60.95	56.70	57.75	57.80	59.05	2199942	1299.00	9970	1016101	46.19
PRIMESECU	EQ	09-Feb-2021	41.80	41.80	42.00	40.90	41.00	41.00	41.32	18556	7.67	323	11627	62.66
PRINCEPIPE	EQ	09-Feb-2021	397.25	399.45	405.00	391.75	400.05	397.05	397.91	196992	783.85	7024	115543	58.65
PRIVISCL	EQ	09-Feb-2021	623.20	647.95	647.95	602.00	607.05	605.70	614.36	58405	358.82	3789	31447	53.84
PROZONINTU	EQ	09-Feb-2021	20.90	21.25	21.25	20.50	20.80	20.60	20.89	85015	17.76	410	49436	58.15
PRSMJOHNSN	EQ	09-Feb-2021	102.65	102.70	102.70	99.60	99.80	100.15	101.21	310400	314.16	7034	153740	49.53
PSB	EQ	09-Feb-2021	13.80	13.80	14.45	13.65	14.25	14.30	14.02	1170917	164.20	1812	714083	60.98
PSPPROJECT	EQ	09-Feb-2021	501.25	505.00	505.00	473.05	476.00	475.75	487.33	171354	835.05	5011	52400	30.58
PSUBNKBEES	EQ	09-Feb-2021	24.69	26.20	26.20	24.20	24.50	24.56	24.75	1349009	333.90	2727	739896	54.85
PTC	EQ	09-Feb-2021	62.65	62.70	64.90	62.50	63.55	63.65	63.85	1767923	1128.78	9368	847895	47.96
PTL	EQ	09-Feb-2021	42.45	42.80	44.40	42.15	42.25	42.55	43.13	44500	19.19	446	24777	55.68
PULZ	SM	09-Feb-2021	12.85	13.45	13.45	13.45	13.45	13.45	13.45	4000	0.54	1	4000	100.00
PUNJABCHEM	EQ	09-Feb-2021	863.40	862.45	871.60	855.00	865.00	865.60	862.74	8738	75.39	447	6503	74.42
PUNJLLOYD	BZ	09-Feb-2021	2.00	2.10	2.10	1.95	2.00	2.00	1.99	233960	4.67	243	-	-
PURVA	EQ	09-Feb-2021	84.20	84.30	85.90	82.00	82.10	82.40	83.39	112777	94.05	1256	68984	61.17
PVR	EQ	09-Feb-2021	1519.70	1529.00	1530.00	1496.00	1501.95	1501.25	1517.43	1405077	21321.00	34564	340649	24.24
QGOLDHALF	EQ	09-Feb-2021	2051.85	2041.85	2097.00	2041.85	2097.00	2085.10	2084.45	3515	73.27	125	3227	91.81
QNIFTY	EQ	09-Feb-2021	1564.00	1575.00	1575.00	1570.00	1574.00	1574.00	1571.47	15	0.24	6	15	100.00
QUESS	EQ	09-Feb-2021	706.40	704.90	726.00	691.10	695.85	699.10	705.86	782433	5522.85	36136	419132	53.57
QUICKHEAL	EQ	09-Feb-2021	155.30	155.40	158.40	154.70	156.00	155.70	156.18	199456	311.52	3004	66089	33.13
RADICO	EQ	09-Feb-2021	520.20	520.05	522.75	515.00	519.00	516.20	517.84	218849	1133.30	7763	75684	34.58
RADIOCITY	EQ	09-Feb-2021	23.45	23.45	23.60	23.35	23.45	23.45	23.46	170929	40.11	302	155853	91.18
RAIN	EQ	09-Feb-2021	138.50	140.00	141.45	135.25	136.00	136.40	138.53	2184223	3025.83	17511	734074	33.61
RAJESHEXPO	EQ	09-Feb-2021	478.00	480.80	492.00	478.80	484.00	482.95	484.98	396615	1923.51	12283	206959	52.18
RAJRATAN	EQ	09-Feb-2021	568.30	570.05	579.95	568.90	574.00	571.10	573.08	8737	50.07	575	5735	65.64
RAJRAYON	BZ	09-Feb-2021	0.20	0.25	0.25	0.20	0.25	0.25	0.23	758745	1.71	145	-	-
RAJSREESUG	EQ	09-Feb-2021	16.15	16.10	16.65	15.85	15.90	16.05	16.12	10049	1.62	114	8363	83.22
RAJTV	EQ	09-Feb-2021	34.90	35.65	35.65	34.80	34.80	35.00	35.16	4047	1.42	93	2873	70.99
RALLIS	EQ	09-Feb-2021	271.50	272.00	273.50	268.20	269.80	269.00	271.72	329600	895.60	14174	189554	57.51
RAMANEWS	EQ	09-Feb-2021	14.65	14.60	14.80	14.50	14.60	14.55	14.60	22231	3.25	169	19038	85.64
RAMASTEEL	BE	09-Feb-2021	75.20	75.40	75.40	73.00	74.00	74.00	74.06	6808	5.04	45	-	-
RAMCOCEM	EQ	09-Feb-2021	931.45	938.45	941.50	922.50	930.00	929.95	931.69	1329531	12387.14	39254	469647	35.32
RAMCOIND	EQ	09-Feb-2021	237.00	234.00	238.60	234.00	237.05	237.10	236.41	43150	102.01	1279	23239	53.86
RAMCOSYS	EQ	09-Feb-2021	640.45	648.00	653.95	628.00	634.90	633.35	643.09	117086	752.97	3903	77259	65.98
RAMKY	EQ	09-Feb-2021	53.55	53.55	55.80	52.80	53.20	53.45	54.65	77724	42.48	621	56497	72.69
RANASUG	EQ	09-Feb-2021	6.45	6.55	6.65	6.35	6.40	6.40	6.45	211730	13.65	314	159641	75.40
RANEENGINE	EQ	09-Feb-2021	271.65	267.00	276.00	265.00	265.05	265.30	270.71	8398	22.73	202	2936	34.96
RANEHOLDIN	EQ	09-Feb-2021	621.35	616.30	663.30	609.00	610.00	611.70	633.48	159079	1007.74	10239	48728	30.63
RATNAMANI	EQ	09-Feb-2021	1646.05	1646.05	1669.45	1611.30	1625.00	1630.45	1641.69	10995	180.50	1153	3935	35.79
RAYMOND	EQ	09-Feb-2021	344.75	347.50	349.90	338.15	341.90	341.60	344.70	649680	2239.47	9769	223554	34.41
RBL	EQ	09-Feb-2021	814.65	818.70	820.95	811.00	813.90	812.30	814.33	5905	48.09	412	2726	46.16
RBLBANK	EQ	09-Feb-2021	247.40	248.50	250.85	243.25	245.85	246.35	247.48	12309755	30463.93	77329	1050343	8.53
RCF	EQ	09-Feb-2021	54.90	55.00	55.05	53.25	53.60	53.55	54.14	1558392	843.71	7153	845965	54.28
RCOM	EQ	09-Feb-2021	1.80	1.80	1.85	1.75	1.80	1.80	1.79	8965396	160.50	4576	5394061	60.17
RECLTD	EQ	09-Feb-2021	149.10	147.65	150.30	145.60	146.95	146.55	148.33	6252080	9273.49	24262	3271359	52.32
RECLTD	N1	09-Feb-2021	1060.46	1059.01	1064.50	1059.01	1064.50	1064.50	1063.70	181	1.93	5	181	100.00
RECLTD	N6	09-Feb-2021	1269.99	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	50	0.65	1	50	100.00
RECLTD	N9	09-Feb-2021	1276.84	1286.84	1286.84	1280.00	1280.00	1280.00	1280.14	488	6.25	9	488	100.00
RECLTD	NE	09-Feb-2021	1130.00	1120.21	1140.00	1120.01	1140.00	1130.10	1124.75	932	10.48	8	732	78.54
RECLTD	NI	09-Feb-2021	1245.00	1269.00	1269.00	1236.00	1236.05	1238.79	1243.06	816	10.14	9	701	85.91
REDINGTON	EQ	09-Feb-2021	155.25	169.90	169.90	155.40	156.80	157.35	161.91	1466663	2374.63	13483	934626	63.72
REFEX	EQ	09-Feb-2021	99.45	101.35	107.85	100.00	104.00	103.80	105.06	521432	547.82	7595	223064	42.78
RELAXO	EQ	09-Feb-2021	874.55	882.40	883.00	874.95	881.00	878.90	879.01	313688	2757.35	16936	226567	72.23
RELCAPITAL	EQ	09-Feb-2021	10.40	10.45	10.55	10.05	10.20	10.15	10.24	944723	96.78	2251	560621	59.34
RELIANCE	EQ	09-Feb-2021	1951.45	1961.95	1989.60	1952.30	1954.50	1956.15	1974.29	9047308	178619.94	254384	3417112	37.77
RELIANCEPP	E1	09-Feb-2021	1072.95	1085.00	1113.05	1080.50	1084.00	1084.50	1102.37	1796570	19804.87	62527	1185961	66.01
RELIGARE	EQ	09-Feb-2021	67.85	68.85	68.85	67.00	67.05	67.10	67.59	200976	135.85	880	131691	65.53
RELINFRA	EQ	09-Feb-2021	32.80	33.25	33.60	31.85	32.10	32.45	32.62	1714065	559.16	7930	881598	51.43
REMSONSIND	EQ	09-Feb-2021	122.10	124.00	124.90	118.00	121.05	121.05	122.12	6403	7.82	205	5214	81.43
RENUKA	EQ	09-Feb-2021	10.05	10.35	10.40	9.85	9.95	9.95	10.02	2939627	294.60	2123	1846688	62.82
REPCOHOME	EQ	09-Feb-2021	264.00	264.00	266.05	260.00	263.00	261.05	263.64	136889	360.89	2654	85104	62.17
REPL	EQ	09-Feb-2021	169.90	165.05	170.90	156.95	164.00	164.30	163.79	19186	31.42	500	12237	63.78
REPRO	EQ	09-Feb-2021	375.55	382.65	385.00	371.15	375.95	375.65	378.52	6951	26.31	507	4215	60.64
RESPONIND	EQ	09-Feb-2021	178.45	180.95	180.95	167.00	168.00	172.15	176.09	57167	100.67	644	17313	30.28
REVATHI	EQ	09-Feb-2021	590.70	595.00	605.95	582.00	587.75	588.10	595.23	1433	8.53	317	700	48.85
RGL	EQ	09-Feb-2021	312.90	310.50	312.55	305.50	305.50	306.35	308.48	3740	11.54	286	2531	67.67
RHFL	EQ	09-Feb-2021	2.20	2.30	2.30	2.20	2.25	2.25	2.24	1388472	31.06	907	1219759	87.85
RHFL	N4	09-Feb-2021	196.00	196.00	196.00	196.00	196.00	196.00	196.00	400	0.78	9	400	100.00
RHFL	N6	09-Feb-2021	201.00	201.00	201.00	201.00	201.00	201.00	201.00	20	0.04	1	20	100.00
RHFL	N8	09-Feb-2021	174.50	140.11	140.11	140.11	140.11	140.11	140.11	9	0.01	1	9	100.00
RICOAUTO	EQ	09-Feb-2021	37.05	37.15	37.85	36.40	36.75	36.60	37.01	395058	146.23	1889	153467	38.85
RIIL	EQ	09-Feb-2021	390.60	392.00	396.30	386.35	388.10	388.00	391.52	144693	566.51	3282	30021	20.75
RITES	EQ	09-Feb-2021	258.25	259.90	259.90	254.15	254.60	254.80	255.65	382917	978.92	9351	195143	50.96
RKDL	EQ	09-Feb-2021	8.20	8.70	8.70	8.20	8.40	8.40	8.39	2984	0.25	41	2763	92.59
RKEC	EQ	09-Feb-2021	49.50	49.50	50.55	48.10	50.55	50.35	49.50	25125	12.44	175	20128	80.11
RKFORGE	EQ	09-Feb-2021	544.85	548.00	610.00	520.05	534.80	531.60	545.59	21178	115.54	1315	9281	43.82
RMCL	EQ	09-Feb-2021	2.95	3.00	3.05	3.00	3.05	3.05	3.04	24115	0.73	51	21105	87.52
RMDRIP	SM	09-Feb-2021	30.20	29.10	31.40	28.70	28.70	29.80	29.61	14000	4.15	7	8000	57.14
RML	EQ	09-Feb-2021	290.35	287.00	298.00	287.00	287.00	287.45	292.43	15880	46.44	478	8072	50.83
RNAVAL	BZ	09-Feb-2021	2.75	2.75	2.85	2.65	2.75	2.70	2.71	828753	22.43	882	-	-
ROHLTD	EQ	09-Feb-2021	71.60	71.60	72.90	71.40	71.80	71.80	72.26	33513	24.22	394	16771	50.04
ROLLT	BE	09-Feb-2021	3.65	3.65	3.65	3.50	3.65	3.65	3.60	5416	0.19	32	-	-
ROLTA	EQ	09-Feb-2021	4.15	4.15	4.15	4.00	4.05	4.05	4.06	476022	19.32	4433	346485	72.79
ROML	BE	09-Feb-2021	154.15	146.45	146.45	146.45	146.45	146.45	146.45	3623	5.31	89	-	-
ROSSARI	EQ	09-Feb-2021	905.10	910.00	928.65	882.05	888.00	892.50	912.11	89718	818.32	4810	20291	22.62
ROSSELLIND	EQ	09-Feb-2021	125.90	124.00	124.00	113.35	118.00	116.80	118.30	65654	77.67	1591	40639	61.90
ROUTE	EQ	09-Feb-2021	1193.80	1204.00	1238.70	1190.00	1233.00	1224.80	1218.59	353287	4305.12	15750	123536	34.97
RPGLIFE	EQ	09-Feb-2021	408.70	404.00	415.05	401.00	404.90	402.80	409.16	36765	150.43	1537	18170	49.42
RPOWER	EQ	09-Feb-2021	3.60	3.70	3.75	3.45	3.55	3.50	3.59	15203306	545.33	8532	10255361	67.45
RPPINFRA	EQ	09-Feb-2021	67.60	67.40	74.85	67.40	68.75	69.65	71.58	316644	226.65	3064	109936	34.72
RPPL	SM	09-Feb-2021	118.45	121.00	121.00	112.55	112.55	112.55	114.70	8000	9.18	8	3000	37.50
RPSGVENT	EQ	09-Feb-2021	340.50	347.70	348.00	332.10	336.25	336.85	341.42	51736	176.64	1953	27592	53.33
RSSOFTWARE	EQ	09-Feb-2021	25.70	26.25	26.25	25.25	25.45	25.40	25.74	46712	12.03	367	32820	70.26
RSWM	EQ	09-Feb-2021	157.40	159.00	163.85	148.90	155.50	158.05	155.32	34791	54.04	677	21990	63.21
RSYSTEMS	EQ	09-Feb-2021	114.90	115.50	118.00	114.95	115.70	116.15	116.52	14015	16.33	296	10876	77.60
RTNINFRA	EQ	09-Feb-2021	7.45	7.55	7.55	7.10	7.15	7.15	7.34	473933	34.78	790	329824	69.59
RTNPOWER	EQ	09-Feb-2021	3.05	3.10	3.10	3.00	3.05	3.00	3.03	6519938	197.87	3178	4491684	68.89
RUBYMILLS	EQ	09-Feb-2021	193.70	191.20	196.25	187.45	189.85	189.30	191.65	5720	10.96	337	3120	54.55
RUCHI	EQ	09-Feb-2021	690.75	690.75	720.95	682.00	707.00	709.30	706.12	58947	416.24	3520	31887	54.09
RUCHINFRA	BE	09-Feb-2021	7.05	7.10	7.20	6.90	7.10	7.15	7.02	101041	7.09	295	-	-
RUCHIRA	EQ	09-Feb-2021	60.30	60.20	62.05	60.20	60.25	61.05	61.18	26774	16.38	353	17500	65.36
RUPA	EQ	09-Feb-2021	311.30	310.20	312.75	303.00	303.05	304.30	307.18	88842	272.90	2752	41981	47.25
RUSHIL	EQ	09-Feb-2021	180.10	182.40	182.75	172.75	174.90	174.35	178.05	32094	57.14	898	26962	84.01
RVHL	EQ	09-Feb-2021	22.35	22.35	23.45	22.00	23.00	22.95	23.13	161806	37.43	650	118328	73.13
RVNL	EQ	09-Feb-2021	31.65	31.80	31.85	30.80	31.05	31.00	31.19	4401352	1372.79	14214	2031540	46.16
S&SPOWER	BE	09-Feb-2021	14.75	14.75	15.35	14.75	15.15	15.15	15.09	62	0.01	4	-	-
SABEVENTS	EQ	09-Feb-2021	1.35	1.40	1.40	1.30	1.40	1.40	1.35	3951	0.05	22	2074	52.49
SABTN	BE	09-Feb-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	620	0.01	3	-	-
SADBHAV	EQ	09-Feb-2021	62.10	62.10	65.50	62.10	63.70	63.75	64.23	1547655	994.04	5797	865499	55.92
SADBHIN	EQ	09-Feb-2021	20.55	20.75	21.35	20.40	20.60	20.60	20.84	282843	58.95	833	119301	42.18
SAFARI	EQ	09-Feb-2021	562.85	562.85	565.00	553.20	565.00	562.80	562.35	3814	21.45	334	2474	64.87
SAGARDEEP	EQ	09-Feb-2021	42.60	43.50	44.00	42.25	43.00	43.15	43.02	57804	24.86	238	42240	73.07
SAGCEM	EQ	09-Feb-2021	698.35	702.45	702.45	684.35	688.60	688.90	689.32	37406	257.85	3145	22538	60.25
SAIL	EQ	09-Feb-2021	67.70	68.00	68.85	65.55	67.30	66.75	67.33	64688675	43555.92	88822	18988156	29.35
SAKAR	EQ	09-Feb-2021	97.20	98.70	99.00	95.25	96.00	96.75	97.66	28681	28.01	434	13416	46.78
SAKHTISUG	EQ	09-Feb-2021	9.85	9.85	9.90	8.90	9.70	9.70	9.66	67804	6.55	233	35316	52.09
SAKSOFT	EQ	09-Feb-2021	347.75	350.00	355.65	342.05	349.80	345.70	349.00	55715	194.45	1744	35860	64.36
SAKUMA	EQ	09-Feb-2021	5.95	5.90	6.15	5.80	5.90	5.85	5.91	554152	32.77	821	312769	56.44
SALASAR	EQ	09-Feb-2021	321.75	326.50	374.00	317.25	345.00	341.80	327.08	296259	969.01	5943	114005	38.48
SALONA	EQ	09-Feb-2021	71.00	71.50	77.00	70.40	74.00	74.00	74.28	1330	0.99	78	1006	75.64
SALSTEEL	EQ	09-Feb-2021	3.95	4.00	4.00	3.80	3.80	3.80	3.85	51241	1.97	98	42778	83.48
SALZERELEC	EQ	09-Feb-2021	123.70	124.55	125.80	119.50	120.10	120.05	122.69	37335	45.81	620	24116	64.59
SAMBHAAV	EQ	09-Feb-2021	2.75	2.70	2.85	2.65	2.85	2.85	2.84	702651	19.98	145	657795	93.62
SANCO	EQ	09-Feb-2021	20.55	21.00	21.50	18.65	19.00	19.30	19.59	375745	73.62	1369	219084	58.31
SANDESH	EQ	09-Feb-2021	688.25	690.95	718.00	676.00	700.00	690.85	696.09	3879	27.00	651	1730	44.60
SANDHAR	EQ	09-Feb-2021	239.90	240.00	244.45	238.75	240.00	239.70	241.01	57054	137.51	1980	46753	81.95
SANGAMIND	BE	09-Feb-2021	77.30	75.80	78.75	75.80	78.00	78.00	77.61	15008	11.65	55	-	-
SANGHIIND	EQ	09-Feb-2021	39.50	39.65	39.75	38.50	38.80	38.70	38.98	1102072	429.58	3108	680688	61.76
SANGHVIFOR	EQ	09-Feb-2021	20.65	20.60	21.70	19.20	19.60	19.60	19.74	9639	1.90	49	6869	71.26
SANGHVIMOV	EQ	09-Feb-2021	116.95	119.00	121.95	116.05	120.90	120.05	118.71	54754	65.00	1064	42712	78.01
SANGINITA	EQ	09-Feb-2021	26.60	27.50	27.50	26.30	26.50	26.55	26.49	10997	2.91	116	7974	72.51
SANOFI	EQ	09-Feb-2021	7886.60	7900.00	7988.35	7887.65	7979.90	7962.20	7926.62	35555	2818.31	4149	28756	80.88
SANWARIA	BZ	09-Feb-2021	1.05	1.10	1.10	1.00	1.10	1.00	1.04	1496404	15.53	637	-	-
SARDAEN	EQ	09-Feb-2021	375.00	375.00	378.00	352.50	365.00	367.90	373.70	96729	361.47	2210	71082	73.49
SAREGAMA	EQ	09-Feb-2021	966.40	966.00	976.40	957.15	961.05	962.20	965.41	23931	231.03	3440	10305	43.06
SARLAPOLY	EQ	09-Feb-2021	28.55	28.50	28.75	27.90	28.00	28.05	28.14	79897	22.48	465	56436	70.64
SARVESHWAR	SM	09-Feb-2021	12.80	12.20	13.15	12.20	13.15	13.15	12.82	12800	1.64	7	8000	62.50
SASKEN	EQ	09-Feb-2021	831.05	837.00	837.00	815.00	817.00	818.40	827.85	7253	60.04	814	4232	58.35
SASTASUNDR	EQ	09-Feb-2021	121.00	122.70	144.40	119.05	131.00	131.45	131.24	95457	125.28	2126	51996	54.47
SATIA	EQ	09-Feb-2021	86.80	87.90	88.90	86.20	86.65	86.80	86.92	56608	49.21	457	19005	33.57
SATIN	EQ	09-Feb-2021	80.45	80.50	81.30	76.25	77.15	77.00	78.26	200489	156.90	1581	129854	64.77
SATINPP	E1	09-Feb-2021	32.60	33.55	33.70	31.00	31.00	31.10	31.80	18941	6.02	117	18907	99.82
SBICARD	EQ	09-Feb-2021	983.65	985.00	1031.75	985.00	1018.40	1014.70	1014.54	2273388	23064.49	96473	648730	28.54
SBIETFIT	EQ	09-Feb-2021	258.44	265.99	265.99	258.34	258.37	259.21	261.80	2506	6.56	122	1540	61.45
SBIETFPB	EQ	09-Feb-2021	190.29	189.55	194.00	189.00	192.52	192.23	191.66	1311	2.51	80	435	33.18
SBIETFQLTY	EQ	09-Feb-2021	129.91	131.90	131.90	128.55	129.75	129.99	130.22	3257	4.24	98	2286	70.19
SBILIFE	EQ	09-Feb-2021	859.10	869.00	895.00	863.00	893.00	888.70	885.04	4311868	38161.77	130595	1446872	33.56
SBIN	EQ	09-Feb-2021	397.05	396.75	403.50	389.00	393.60	394.80	396.65	63869990	253342.26	473516	11998829	18.79
SBIN	N5	09-Feb-2021	10895.10	10884.00	10905.00	10884.00	10900.00	10901.65	10899.24	646	70.41	76	624	96.59
SBIN	N6	09-Feb-2021	10880.00	10900.00	10938.95	10899.99	10938.95	10907.78	10906.87	17	1.85	5	17	100.00
SCAPDVR	EQ	09-Feb-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	5105	0.14	16	5105	100.00
SCHAEFFLER	EQ	09-Feb-2021	4878.00	4902.40	5070.00	4902.40	4955.00	4952.35	4970.39	47991	2385.34	10283	27939	58.22
SCHAND	EQ	09-Feb-2021	65.15	64.30	65.85	64.30	64.75	64.80	65.05	75673	49.23	1239	15153	20.02
SCHNEIDER	EQ	09-Feb-2021	109.45	110.00	113.70	104.70	106.00	106.00	109.85	1643285	1805.17	17126	507392	30.88
SCI	EQ	09-Feb-2021	85.65	86.00	86.95	84.90	85.15	85.40	85.94	1564763	1344.68	8911	671790	42.93
SDBL	EQ	09-Feb-2021	31.60	31.75	32.00	30.10	30.25	30.40	31.10	77331	24.05	546	55181	71.36
SEAMECLTD	EQ	09-Feb-2021	482.70	489.00	489.00	471.00	472.00	474.45	481.64	101523	488.98	5312	38771	38.19
SECL	SZ	09-Feb-2021	12.85	13.00	13.40	13.00	13.40	13.40	13.20	6000	0.79	2	3000	50.00
SECURCRED	SZ	09-Feb-2021	17.00	16.15	16.15	16.15	16.15	16.15	16.15	1200	0.19	2	1200	100.00
SECURKLOUD	EQ	09-Feb-2021	95.20	90.45	95.20	90.45	90.45	90.45	91.18	250766	228.65	2634	146466	58.41
SELAN	EQ	09-Feb-2021	133.15	135.00	138.90	133.00	134.55	133.70	136.16	87170	118.69	1866	34444	39.51
SELMCL	BZ	09-Feb-2021	2.05	2.10	2.10	1.95	1.95	1.95	1.96	67461	1.32	107	-	-
SEPOWER	BE	09-Feb-2021	4.75	4.75	4.90	4.55	4.70	4.70	4.78	12303	0.59	68	-	-
SEQUENT	EQ	09-Feb-2021	232.30	234.00	239.30	227.00	239.00	233.50	231.01	646677	1493.90	7270	448342	69.33
SESHAPAPER	EQ	09-Feb-2021	140.05	140.80	141.95	136.70	137.00	137.65	140.05	73646	103.14	1413	57717	78.37
SETCO	EQ	09-Feb-2021	15.50	15.50	16.20	14.60	14.95	15.10	15.34	339582	52.10	995	136576	40.22
SETF10GILT	EQ	09-Feb-2021	200.00	203.90	203.90	199.10	200.00	199.89	200.51	315	0.63	51	221	70.16
SETFGOLD	EQ	09-Feb-2021	4231.85	4485.80	4485.80	4273.10	4299.00	4286.80	4287.44	14617	626.70	1348	8728	59.71
SETFNIF50	EQ	09-Feb-2021	156.58	155.15	158.11	155.15	156.98	156.82	157.37	146240	230.13	3509	98044	67.04
SETFNIFBK	EQ	09-Feb-2021	358.21	360.00	362.92	355.00	358.30	358.82	359.60	35165	126.45	1159	13437	38.21
SETFNN50	EQ	09-Feb-2021	352.21	366.30	383.90	350.05	353.00	353.75	354.02	6617	23.43	352	3832	57.91
SETUINFRA	BE	09-Feb-2021	0.90	0.90	0.90	0.85	0.90	0.85	0.86	249441	2.14	103	-	-
SEYAIND	EQ	09-Feb-2021	62.00	61.30	62.00	60.75	60.85	60.90	61.06	18629	11.37	219	15641	83.96
SEZAL	BZ	09-Feb-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	18036	0.52	23	-	-
SFL	EQ	09-Feb-2021	2061.35	2055.05	2077.80	2048.95	2075.00	2071.00	2068.98	18899	391.02	5142	13668	72.32
SGBAPR28I	GB	09-Feb-2021	4822.74	4850.00	4880.00	4820.00	4820.00	4820.00	4831.41	193	9.32	35	169	87.56
SGBAUG24	GB	09-Feb-2021	4844.71	4846.00	4855.00	4815.00	4830.00	4816.81	4832.80	812	39.24	144	772	95.07
SGBAUG27	GB	09-Feb-2021	4841.00	4850.00	4899.00	4811.01	4811.01	4843.15	4859.56	115	5.59	11	115	100.00
SGBAUG28V	GB	09-Feb-2021	4851.45	4840.00	4899.99	4840.00	4874.00	4873.37	4873.09	1235	60.18	182	1074	86.96
SGBDC27VII	GB	09-Feb-2021	4880.00	4803.00	4870.00	4800.00	4870.00	4821.14	4810.55	24	1.15	13	16	66.67
SGBDEC2512	GB	09-Feb-2021	4800.00	4801.04	4801.04	4801.04	4801.04	4801.04	4801.04	2	0.10	1	2	100.00
SGBDEC2513	GB	09-Feb-2021	4800.00	4877.00	4877.00	4877.00	4877.00	4877.00	4877.00	2	0.10	1	2	100.00
SGBDEC26	GB	09-Feb-2021	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	7	0.34	1	7	100.00
SGBFEB24	GB	09-Feb-2021	4863.18	4863.18	4863.18	4810.01	4825.00	4824.51	4828.37	385	18.59	50	351	91.17
SGBFEB27	GB	09-Feb-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	2	2	100.00
SGBFEB28IX	GB	09-Feb-2021	4806.00	4800.00	4895.00	4800.00	4835.00	4835.00	4821.53	16	0.77	8	14	87.50
SGBJ28VIII	GB	09-Feb-2021	4869.90	4765.10	4869.90	4765.10	4869.90	4869.90	4847.43	12	0.58	5	10	83.33
SGBJAN26	GB	09-Feb-2021	4830.00	4810.00	4810.00	4810.00	4810.00	4810.00	4810.00	2	0.10	1	2	100.00
SGBJAN27	GB	09-Feb-2021	4798.38	4944.00	4944.00	4770.01	4924.00	4895.72	4876.36	8	0.39	7	5	62.50
SGBJAN29IX	GB	09-Feb-2021	4853.36	4948.00	4948.00	4854.00	4860.00	4860.01	4863.45	202	9.82	33	170	84.16
SGBJAN29X	GB	09-Feb-2021	4924.20	4950.00	4956.00	4950.00	4950.00	4953.00	4951.20	30	1.49	10	29	96.67
SGBJUL25	GB	09-Feb-2021	4768.01	4825.00	4845.00	4825.00	4845.00	4843.33	4841.75	37	1.79	5	37	100.00
SGBJUL27	GB	09-Feb-2021	4805.00	4774.10	4950.00	4774.10	4791.06	4791.10	4803.16	11	0.53	6	6	54.55
SGBJUL28IV	GB	09-Feb-2021	4800.05	4825.00	4839.90	4807.00	4827.01	4821.24	4821.84	295	14.22	60	218	73.90
SGBJUN28	GB	09-Feb-2021	4807.15	4807.00	4848.00	4776.00	4810.00	4810.05	4808.86	945	45.44	69	858	90.79
SGBMAR24	GB	09-Feb-2021	4865.00	4860.05	4860.05	4808.10	4826.00	4826.00	4845.70	30	1.45	5	25	83.33
SGBMAR25	GB	09-Feb-2021	4803.60	4811.10	4825.00	4811.00	4814.00	4814.29	4813.89	122	5.87	12	111	90.98
SGBMAY25	GB	09-Feb-2021	4795.42	4800.00	4830.00	4770.20	4791.70	4804.68	4799.19	161	7.73	31	131	81.37
SGBMAY26	GB	09-Feb-2021	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	5	0.24	3	5	100.00
SGBMAY28	GB	09-Feb-2021	4791.76	4820.00	4825.00	4801.00	4807.25	4821.25	4818.44	451	21.73	57	435	96.45
SGBN28VIII	GB	09-Feb-2021	4849.03	4855.03	4875.00	4841.00	4865.00	4861.38	4859.18	168	8.16	30	156	92.86
SGBNOV23	GB	09-Feb-2021	4926.00	4960.00	4960.00	4959.90	4959.90	4959.90	4959.92	23	1.14	2	23	100.00
SGBNOV24	GB	09-Feb-2021	4799.42	4810.00	4839.00	4800.05	4829.00	4808.00	4811.34	240	11.55	39	191	79.58
SGBNOV258	GB	09-Feb-2021	4799.00	4811.00	4811.00	4811.00	4811.00	4811.00	4811.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	09-Feb-2021	4883.80	4820.00	4888.90	4820.00	4888.90	4888.90	4854.45	2	0.10	2	1	50.00
SGBNOV26	GB	09-Feb-2021	4762.02	4762.00	4887.90	4762.00	4879.00	4879.00	4814.16	26	1.25	9	23	88.46
SGBOC28VII	GB	09-Feb-2021	4871.80	4840.00	4870.00	4840.00	4851.00	4851.00	4853.72	64	3.11	24	58	90.63
SGBOCT25	GB	09-Feb-2021	4850.00	4825.10	4827.01	4825.10	4827.01	4827.01	4826.29	8	0.39	3	4	50.00
SGBOCT25IV	GB	09-Feb-2021	4887.99	4801.00	4876.90	4800.00	4876.90	4876.90	4807.45	11	0.53	3	11	100.00
SGBOCT26	GB	09-Feb-2021	4820.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	5	0.24	1	5	100.00
SGBOCT27	GB	09-Feb-2021	4840.00	4840.00	4840.00	4835.00	4835.00	4835.00	4839.84	31	1.50	7	31	100.00
SGBOCT27VI	GB	09-Feb-2021	4874.44	4850.00	4874.44	4850.00	4874.44	4870.34	4870.34	13	0.63	3	13	100.00
SGBSEP24	GB	09-Feb-2021	4870.00	4869.95	4880.00	4820.00	4845.00	4845.00	4856.50	44	2.14	15	44	100.00
SGBSEP27	GB	09-Feb-2021	4999.11	4911.00	4911.00	4911.00	4911.00	4911.00	4911.00	2	0.10	1	2	100.00
SGBSEP28VI	GB	09-Feb-2021	4850.49	4855.00	4899.00	4855.00	4860.00	4870.96	4876.54	170	8.29	47	122	71.76
SGL	EQ	09-Feb-2021	9.15	9.25	9.30	8.95	9.15	9.05	9.11	12764	1.16	159	8451	66.21
SHAHALLOYS	BE	09-Feb-2021	8.10	8.00	8.00	7.70	7.75	7.75	7.89	325	0.03	3	-	-
SHAKTIPUMP	EQ	09-Feb-2021	430.60	434.65	440.00	417.20	420.00	420.55	430.87	91426	393.93	4586	33617	36.77
SHALBY	EQ	09-Feb-2021	111.45	111.00	112.00	108.65	109.00	109.25	110.39	113313	125.08	2177	64652	57.06
SHALPAINTS	EQ	09-Feb-2021	106.10	106.95	109.75	106.50	107.20	107.30	108.42	136895	148.42	1885	75976	55.50
SHANKARA	EQ	09-Feb-2021	387.20	387.20	392.00	372.15	374.05	374.40	381.97	93645	357.70	3566	39353	42.02
SHANTI	SM	09-Feb-2021	23.25	24.40	24.40	24.40	24.40	24.40	24.40	4500	1.10	1	4500	100.00
SHANTIGEAR	EQ	09-Feb-2021	122.45	123.90	128.95	122.25	124.70	124.70	125.92	209929	264.35	2792	91948	43.80
SHARDACROP	EQ	09-Feb-2021	298.85	301.00	305.00	291.00	296.90	293.55	299.30	153202	458.53	6458	91319	59.61
SHARDAMOTR	EQ	09-Feb-2021	2258.10	2274.60	2450.20	2247.95	2388.00	2315.75	2348.13	17424	409.14	2526	9304	53.40
SHAREINDIA	EQ	09-Feb-2021	201.90	201.00	210.75	200.50	204.50	209.35	206.94	98496	203.83	944	47705	48.43
SHARIABEES	EQ	09-Feb-2021	362.33	364.00	365.76	360.80	361.60	361.44	363.61	518	1.88	31	334	64.48
SHEMAROO	EQ	09-Feb-2021	71.50	70.25	73.45	70.25	71.10	71.30	71.54	48052	34.38	891	26855	55.89
SHIL	EQ	09-Feb-2021	234.50	239.00	239.00	224.80	226.20	227.00	229.67	194067	445.71	3723	105720	54.48
SHILPAMED	EQ	09-Feb-2021	432.70	430.35	436.75	426.00	427.40	428.35	432.61	153409	663.66	3864	92611	60.37
SHIRPUR-G	BZ	09-Feb-2021	7.55	7.55	7.90	7.20	7.75	7.75	7.48	21249	1.59	93	-	-
SHIVAMAUTO	EQ	09-Feb-2021	21.20	21.60	21.65	20.90	20.90	21.10	21.32	62353	13.30	345	32197	51.64
SHIVAMILLS	BE	09-Feb-2021	35.00	36.75	36.75	36.75	36.75	36.75	36.75	13250	4.87	31	-	-
SHIVATEX	EQ	09-Feb-2021	142.45	142.05	148.00	142.00	143.60	142.80	144.47	6182	8.93	200	4562	73.79
SHIVAUM	SM	09-Feb-2021	52.00	47.00	52.00	47.00	52.00	52.00	47.63	24000	11.43	8	24000	100.00
SHK	EQ	09-Feb-2021	123.45	123.55	130.00	123.00	125.10	125.45	126.41	751799	950.33	15289	492321	65.49
SHOPERSTOP	EQ	09-Feb-2021	201.90	203.35	203.70	199.60	201.45	200.95	201.20	59560	119.83	1145	28813	48.38
SHRADHA	BE	09-Feb-2021	52.50	52.50	55.00	50.05	55.00	54.95	52.54	1297	0.68	13	-	-
SHREDIGCEM	EQ	09-Feb-2021	58.75	59.05	59.45	57.70	57.85	57.80	58.37	558204	325.81	2383	337530	60.47
SHREECEM	EQ	09-Feb-2021	28022.20	27360.10	28599.10	27360.10	28250.50	28165.80	28154.19	137375	38676.82	30898	34416	25.05
SHREEPUSHK	EQ	09-Feb-2021	153.30	154.25	157.60	140.45	143.60	143.40	149.51	230309	344.34	4471	138628	60.19
SHREERAMA	EQ	09-Feb-2021	9.00	9.10	9.25	8.50	8.50	8.50	8.83	60921	5.38	252	43238	70.97
SHRENIK	EQ	09-Feb-2021	3.45	3.60	3.60	3.55	3.60	3.60	3.60	1557965	56.03	1814	1452736	93.25
SHREYANIND	EQ	09-Feb-2021	81.30	83.85	83.90	81.00	81.15	81.30	81.64	14245	11.63	215	10788	75.73
SHREYAS	EQ	09-Feb-2021	78.15	79.70	81.00	77.10	78.90	77.65	78.33	67421	52.81	630	45745	67.85
SHRIPISTON	BE	09-Feb-2021	876.65	913.00	913.00	827.15	848.90	842.70	848.18	1106	9.38	102	-	-
SHRIRAMCIT	EQ	09-Feb-2021	1487.45	1534.00	1534.00	1462.20	1478.00	1478.90	1497.34	23348	349.60	3146	11379	48.74
SHRIRAMEPC	EQ	09-Feb-2021	4.90	4.90	5.00	4.80	4.90	4.85	4.89	260118	12.71	398	190237	73.13
SHUBHLAXMI	SM	09-Feb-2021	15.45	16.20	16.20	16.20	16.20	16.20	16.20	1000	0.16	1	1000	100.00
SHYAMCENT	EQ	09-Feb-2021	5.90	6.10	6.40	5.90	6.25	6.20	6.23	236998	14.76	474	174053	73.44
SHYAMTEL	EQ	09-Feb-2021	6.05	6.20	6.20	5.60	6.10	6.10	5.86	3540	0.21	21	3355	94.77
SICAGEN	EQ	09-Feb-2021	16.75	17.45	17.45	15.25	15.50	15.90	16.00	22088	3.53	186	15662	70.91
SICAL	EQ	09-Feb-2021	14.95	15.20	16.40	15.05	16.40	16.40	16.09	546534	87.92	967	354480	64.86
SIEMENS	EQ	09-Feb-2021	1879.25	1879.25	1900.00	1843.00	1854.95	1852.40	1870.68	307510	5752.53	13829	47425	15.42
SIGIND	EQ	09-Feb-2021	32.45	31.50	32.30	31.35	31.50	31.55	31.72	22214	7.05	305	16513	74.34
SIGMA	SM	09-Feb-2021	45.00	45.00	45.00	45.00	45.00	45.00	45.00	6000	2.70	2	6000	100.00
SIKKO	SM	09-Feb-2021	27.80	32.00	32.20	32.00	32.20	32.20	32.10	8000	2.57	2	8000	100.00
SIL	BE	09-Feb-2021	10.95	10.45	11.45	10.45	11.45	11.25	11.31	16911	1.91	51	-	-
SILINV	EQ	09-Feb-2021	205.75	212.00	212.00	201.75	202.00	202.85	204.03	4568	9.32	99	3661	80.14
SILLYMONKS	BE	09-Feb-2021	24.75	24.75	25.45	23.55	23.55	23.55	23.67	3823	0.91	30	-	-
SIMBHALS	EQ	09-Feb-2021	6.90	6.70	7.00	6.70	7.00	6.90	6.82	12467	0.85	75	7771	62.33
SIMPLEXINF	EQ	09-Feb-2021	37.95	37.95	38.95	37.10	37.50	37.55	37.92	113775	43.15	736	81371	71.52
SINTERCOM	EQ	09-Feb-2021	89.50	95.00	95.00	89.15	90.00	89.25	90.02	5619	5.06	31	5164	91.90
SINTEX	BE	09-Feb-2021	4.15	4.15	4.15	3.95	4.10	4.00	4.00	2292182	91.62	1905	-	-
SIRCA	BE	09-Feb-2021	340.40	347.25	350.00	335.05	338.90	337.85	339.62	10470	35.56	253	-	-
SIS	EQ	09-Feb-2021	419.65	422.50	426.15	418.60	423.00	421.95	423.50	171813	727.62	13218	91190	53.08
SITINET	EQ	09-Feb-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.05	9593647	100.87	1587	6684202	69.67
SIYSIL	EQ	09-Feb-2021	196.15	197.00	198.00	194.50	197.00	196.65	196.74	75166	147.88	2039	58712	78.11
SJVN	EQ	09-Feb-2021	26.40	26.55	26.80	26.25	26.40	26.35	26.57	1382705	367.45	3269	794723	57.48
SKFINDIA	EQ	09-Feb-2021	2422.85	2484.95	2512.40	2307.05	2335.00	2334.90	2386.94	351948	8400.78	33521	189231	53.77
SKIL	BE	09-Feb-2021	3.55	3.45	3.60	3.40	3.45	3.45	3.50	23337	0.82	53	-	-
SKIPPER	EQ	09-Feb-2021	63.95	66.95	66.95	63.00	63.00	63.30	64.01	41664	26.67	562	25710	61.71
SKMEGGPROD	EQ	09-Feb-2021	54.25	54.25	54.95	53.50	53.55	53.80	54.09	34436	18.63	388	25514	74.09
SMARTLINK	EQ	09-Feb-2021	88.25	88.25	89.75	88.20	88.60	88.40	88.71	6180	5.48	105	5165	83.58
SMLISUZU	EQ	09-Feb-2021	509.15	513.70	520.40	505.10	505.25	507.45	512.88	16921	86.78	1158	8331	49.23
SMSLIFE	EQ	09-Feb-2021	572.25	569.60	584.75	564.00	582.00	578.25	576.61	2482	14.31	195	1785	71.92
SMSPHARMA	EQ	09-Feb-2021	133.95	136.95	140.90	131.45	131.50	132.85	136.95	553589	758.16	6851	300842	54.34
SNOWMAN	EQ	09-Feb-2021	52.90	53.30	53.30	50.50	51.00	50.95	51.91	2073750	1076.48	11221	1191016	57.43
SOBHA	EQ	09-Feb-2021	461.45	461.45	462.95	450.20	453.35	452.80	455.81	97241	443.24	4721	50198	51.62
SOFTTECH	SM	09-Feb-2021	92.00	93.50	93.50	92.00	92.00	92.00	92.75	3200	2.97	2	3200	100.00
SOLARA	EQ	09-Feb-2021	1509.85	1521.95	1530.55	1495.25	1495.25	1508.10	1509.74	97592	1473.38	8426	62191	63.73
SOLARINDS	EQ	09-Feb-2021	1249.50	1252.25	1256.95	1220.10	1245.00	1250.00	1247.70	16055	200.32	2388	12869	80.16
SOMANYCERA	EQ	09-Feb-2021	385.85	387.00	392.95	366.10	375.00	375.15	382.51	126493	483.84	4229	68682	54.30
SOMATEX	EQ	09-Feb-2021	3.95	4.30	4.30	4.30	4.30	4.30	4.30	35783	1.54	22	35783	100.00
SOMICONVEY	BE	09-Feb-2021	34.90	35.75	35.75	34.10	34.30	34.30	34.59	6136	2.12	67	-	-
SONATSOFTW	EQ	09-Feb-2021	417.35	417.35	420.80	404.00	405.35	406.75	412.48	350094	1444.08	5438	272170	77.74
SORILINFRA	EQ	09-Feb-2021	126.75	126.75	127.70	116.60	119.40	118.30	121.41	112759	136.90	2089	68000	60.31
SOTL	EQ	09-Feb-2021	816.30	816.00	822.10	792.40	808.00	804.35	804.17	18430	148.21	965	11576	62.81
SOUTHBANK	EQ	09-Feb-2021	8.35	8.35	8.40	8.20	8.30	8.25	8.33	12790446	1065.00	88563	4990575	39.02
SOUTHWEST	EQ	09-Feb-2021	54.05	54.05	54.05	52.90	53.40	53.40	53.84	78432	42.23	215	64753	82.56
SPAL	EQ	09-Feb-2021	152.20	156.50	156.50	147.20	147.20	148.45	150.30	28625	43.02	703	14704	51.37
SPANDANA	EQ	09-Feb-2021	782.30	789.20	789.20	757.00	762.00	760.65	771.73	46173	356.33	2063	27965	60.57
SPARC	EQ	09-Feb-2021	190.00	188.60	188.60	181.80	182.60	182.75	185.02	731538	1353.49	8921	352439	48.18
SPCENET	BE	09-Feb-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	44258	0.77	19	-	-
SPECIALITY	EQ	09-Feb-2021	45.75	46.45	46.75	45.20	46.50	46.30	45.91	74836	34.36	615	59121	79.00
SPENCERS	EQ	09-Feb-2021	79.10	79.40	80.40	77.80	78.50	78.10	78.87	267944	211.33	2727	136379	50.90
SPENTEX	BZ	09-Feb-2021	0.95	0.90	0.95	0.90	0.90	0.90	0.90	3952	0.04	10	-	-
SPIC	EQ	09-Feb-2021	25.45	25.65	26.35	24.95	25.35	25.05	25.48	306703	78.14	1057	160000	52.17
SPICEJET	EQ	09-Feb-2021	88.20	88.80	88.80	86.50	86.90	86.80	87.50	2601922	2276.69	15959	883497	33.96
SPLIL	EQ	09-Feb-2021	42.65	42.45	43.40	40.95	41.45	41.30	42.03	45130	18.97	484	28273	62.65
SPMLINFRA	EQ	09-Feb-2021	15.20	15.20	15.80	14.85	15.40	15.25	15.34	36817	5.65	156	30149	81.89
SPTL	EQ	09-Feb-2021	3.25	3.25	3.35	3.10	3.25	3.20	3.22	792651	25.54	763	463927	58.53
SPYL	BE	09-Feb-2021	0.45	0.45	0.45	0.40	0.40	0.40	0.41	171206	0.69	197	-	-
SREEL	EQ	09-Feb-2021	145.35	146.10	146.20	145.00	145.75	145.75	145.70	6657	9.70	159	4749	71.34
SREIBNPNCD	NJ	09-Feb-2021	435.00	355.20	410.00	355.20	380.00	402.29	381.22	227	0.87	16	202	88.99
SREIBNPNCD	NL	09-Feb-2021	430.00	421.00	430.00	421.00	430.00	430.00	422.38	40	0.17	3	40	100.00
SREIBNPNCD	NN	09-Feb-2021	600.00	600.00	600.00	600.00	600.00	600.00	600.00	1	0.01	1	1	100.00
SREIBNPNCD	NO	09-Feb-2021	369.00	389.99	389.99	380.00	387.00	386.45	386.56	32	0.12	5	32	100.00
SREIBNPNCD	NU	09-Feb-2021	320.00	350.00	350.00	350.00	350.00	350.00	350.00	10	0.04	1	10	100.00
SREIBNPNCD	NX	09-Feb-2021	390.03	380.00	380.00	360.10	360.10	360.10	361.34	160	0.58	3	160	100.00
SREIBNPNCD	Y1	09-Feb-2021	403.80	409.80	409.80	409.80	409.80	409.80	409.80	10	0.04	1	10	100.00
SREIBNPNCD	Y2	09-Feb-2021	397.33	397.25	397.25	397.00	397.00	397.00	397.01	567	2.25	20	567	100.00
SREINFRA	EQ	09-Feb-2021	7.45	7.50	7.50	7.15	7.30	7.20	7.26	1079948	78.43	1278	591662	54.79
SRF	EQ	09-Feb-2021	5634.95	5634.00	5693.70	5508.00	5543.70	5527.10	5598.05	124387	6963.25	15072	41620	33.46
SRHHYPOLTD	EQ	09-Feb-2021	247.50	250.00	250.00	240.90	243.00	242.60	243.60	23041	56.13	928	16541	71.79
SRIPIPES	EQ	09-Feb-2021	157.05	157.90	160.00	154.00	159.50	159.45	158.89	224011	355.92	2779	177926	79.43
SRPL	BE	09-Feb-2021	40.05	40.00	41.65	39.00	41.35	41.35	40.07	3092	1.24	33	-	-
SRTRANSFIN	EQ	09-Feb-2021	1419.50	1430.00	1443.75	1390.00	1412.95	1413.10	1421.11	2218783	31531.40	54453	200750	9.05
SRTRANSFIN	Y9	09-Feb-2021	1074.76	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	5	0.05	1	5	100.00
SRTRANSFIN	YB	09-Feb-2021	1026.00	1027.00	1027.00	1015.00	1015.00	1015.00	1020.99	571	5.83	14	571	100.00
SRTRANSFIN	YH	09-Feb-2021	1011.00	1010.99	1011.00	1010.40	1011.00	1010.80	1010.98	568	5.74	15	558	98.24
SRTRANSFIN	YJ	09-Feb-2021	1052.00	1053.00	1056.00	1050.10	1056.00	1056.00	1051.16	220	2.31	5	210	95.45
SRTRANSFIN	YK	09-Feb-2021	1058.26	1059.90	1060.00	1058.00	1059.00	1059.00	1059.53	1723	18.26	28	1663	96.52
SRTRANSFIN	YM	09-Feb-2021	1250.00	1250.00	1250.00	1247.00	1248.00	1248.00	1247.85	328	4.09	4	328	100.00
SRTRANSFIN	YN	09-Feb-2021	1278.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	5	0.06	1	5	100.00
SRTRANSFIN	YO	09-Feb-2021	1018.96	1034.00	1035.00	1034.00	1035.00	1035.00	1034.84	190	1.97	5	190	100.00
SRTRANSFIN	YP	09-Feb-2021	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
SRTRANSFIN	YQ	09-Feb-2021	1028.25	1027.55	1028.00	1027.00	1028.00	1028.00	1027.56	100	1.03	5	100	100.00
SRTRANSFIN	YR	09-Feb-2021	1026.01	1030.00	1040.00	1020.00	1040.00	1037.02	1029.51	914	9.41	16	588	64.33
SRTRANSFIN	YS	09-Feb-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	113	1.20	3	113	100.00
SRTRANSFIN	YT	09-Feb-2021	1222.00	1225.00	1225.00	1225.00		1225.00	1225.00	164	2.01	4	164	100.00
SRTRANSFIN	YV	09-Feb-2021	1020.00	1005.50	1012.50	1005.50	1010.50	1010.50	1010.91	577	5.83	7	577	100.00
SRTRANSFIN	YX	09-Feb-2021	1011.00	1011.00	1013.80	1010.10	1011.20	1011.74	1011.34	415	4.20	15	315	75.90
SRTRANSFIN	YY	09-Feb-2021	1017.00	1017.00	1024.99	1017.00	1021.00	1021.00	1020.49	699	7.13	11	699	100.00
SRTRANSFIN	Z1	09-Feb-2021	1205.00	1192.00	1208.00	1192.00	1205.05	1205.05	1205.26	200	2.41	7	150	75.00
SRTRANSFIN	Z2	09-Feb-2021	1196.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	50	0.59	1	50	100.00
SRTRANSFIN	Z4	09-Feb-2021	1010.83	1011.00	1012.00	1000.00	1005.00	1005.00	1001.33	380	3.81	15	310	81.58
SRTRANSFIN	Z6	09-Feb-2021	1031.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	35	0.36	2	35	100.00
SRTRANSFIN	Z8	09-Feb-2021	1048.00	1045.00	1045.00	1040.00	1040.00	1040.10	1043.14	263	2.74	26	263	100.00
SRTRANSFIN	Z9	09-Feb-2021	1016.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	100	1.11	1	100	100.00
SRTRANSFIN	ZC	09-Feb-2021	1170.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	200	2.30	3	200	100.00
SRTRANSFIN	ZD	09-Feb-2021	996.00	995.00	995.00	994.00	994.00	994.62	994.63	80	0.80	2	80	100.00
SRTRANSFIN	ZG	09-Feb-2021	1002.99	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	60	0.60	1	60	100.00
SRTRANSFIN	ZK	09-Feb-2021	1030.00	1051.00	1099.00	1051.00	1098.00	1098.00	1074.83	30	0.32	3	15	50.00
SSINFRA	SM	09-Feb-2021	8.60	8.25	8.25	8.20	8.20	8.20	8.23	18000	1.48	5	15000	83.33
SSWL	EQ	09-Feb-2021	644.05	649.90	649.90	614.75	625.00	625.85	636.86	29424	187.39	1636	18019	61.24
STAR	EQ	09-Feb-2021	838.45	842.65	875.40	841.00	848.40	849.90	859.45	564146	4848.55	18112	119105	21.11
STARCEMENT	EQ	09-Feb-2021	102.00	97.65	99.00	94.50	96.80	96.45	96.69	724707	700.70	7205	317893	43.87
STARPAPER	EQ	09-Feb-2021	108.80	109.65	109.95	107.15	108.00	107.75	108.69	59195	64.34	1547	24920	42.10
STCINDIA	EQ	09-Feb-2021	74.55	74.70	82.00	73.45	79.50	78.75	79.39	196507	156.01	2553	89619	45.61
STEELCITY	EQ	09-Feb-2021	36.55	37.00	37.00	36.25	36.50	36.45	36.73	10586	3.89	83	8874	83.83
STEELXIND	EQ	09-Feb-2021	51.15	49.30	52.00	49.30	51.45	51.10	50.87	198300	100.87	520	120299	60.67
STEL	BE	09-Feb-2021	86.10	86.30	87.85	82.60	83.25	84.40	84.52	12976	10.97	119	-	-
STERTOOLS	EQ	09-Feb-2021	213.55	217.20	217.20	211.00	214.45	213.95	214.98	25430	54.67	675	19192	75.47
STLTECH	EQ	09-Feb-2021	183.10	183.90	187.90	178.55	179.00	180.10	183.73	622565	1143.84	9197	248936	39.99
STOVEKRAFT	EQ	09-Feb-2021	452.30	454.00	479.30	440.00	457.60	459.15	462.03	1392947	6435.80	50209	383967	27.57
SUBCAPCITY	BE	09-Feb-2021	19.80	19.80	20.75	19.80	20.00	20.00	20.02	135	0.03	10	-	-
SUBEXLTD	EQ	09-Feb-2021	25.35	25.60	25.80	24.75	24.80	24.85	25.10	2351467	590.22	5254	1337332	56.87
SUBROS	EQ	09-Feb-2021	331.85	333.55	339.60	327.55	327.75	329.60	329.23	96300	317.05	3914	76202	79.13
SUDARSCHEM	EQ	09-Feb-2021	509.90	510.00	511.90	498.00	501.00	500.50	505.29	54819	276.99	2124	30858	56.29
SUMICHEM	EQ	09-Feb-2021	305.25	306.25	311.70	305.80	308.40	308.40	308.39	359580	1108.91	6127	166573	46.32
SUMIT	EQ	09-Feb-2021	9.15	9.50	9.50	9.00	9.40	9.20	9.13	6271	0.57	73	5632	89.81
SUMMITSEC	EQ	09-Feb-2021	580.20	567.00	597.00	567.00	584.00	589.20	588.84	9179	54.05	825	6141	66.90
SUNCLAYLTD	EQ	09-Feb-2021	3765.50	3800.00	3848.00	3758.75	3820.00	3825.40	3814.26	3562	135.86	680	1998	56.09
SUNDARAM	EQ	09-Feb-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.36	431571	5.85	289	393663	91.22
SUNDARMFIN	EQ	09-Feb-2021	1960.95	1960.95	2353.10	1940.15	2353.10	2229.85	2121.15	515274	10929.73	32997	139933	27.16
SUNDARMHLD	EQ	09-Feb-2021	74.80	74.40	76.50	74.20	75.35	74.70	75.18	132567	99.66	869	66073	49.84
SUNDRMBRAK	EQ	09-Feb-2021	382.85	382.85	382.85	361.60	363.80	364.65	368.58	17600	64.87	1131	9747	55.38
SUNDRMFAST	EQ	09-Feb-2021	598.30	597.95	605.00	585.10	593.45	592.70	596.74	81086	483.87	6039	39337	48.51
SUNFLAG	EQ	09-Feb-2021	63.90	63.90	64.30	61.45	61.80	61.60	62.55	347252	217.20	2798	190583	54.88
SUNPHARMA	EQ	09-Feb-2021	634.65	631.90	639.25	621.00	623.05	623.60	631.12	5794015	36567.39	103088	1274221	21.99
SUNTECK	EQ	09-Feb-2021	366.75	369.45	379.85	364.80	369.65	369.20	372.73	332836	1240.57	9399	117654	35.35
SUNTV	EQ	09-Feb-2021	551.45	524.00	548.40	513.40	527.30	528.20	528.27	11075085	58506.81	193272	2929919	26.46
SUPERHOUSE	EQ	09-Feb-2021	129.20	130.00	130.00	125.50	125.50	126.40	127.76	22136	28.28	511	8665	39.14
SUPERSPIN	EQ	09-Feb-2021	5.15	5.40	5.40	5.00	5.15	5.05	5.13	51444	2.64	112	27747	53.94
SUPPETRO	EQ	09-Feb-2021	366.90	374.70	377.00	365.00	367.00	366.05	371.48	62873	233.56	2213	40576	64.54
SUPRAJIT	EQ	09-Feb-2021	244.30	249.00	252.60	235.55	239.50	238.20	244.37	362337	885.45	11474	137880	38.05
SUPREMEENG	EQ	09-Feb-2021	27.45	26.55	28.80	26.10	26.10	26.10	26.37	38049	10.04	87	12596	33.10
SUPREMEIND	EQ	09-Feb-2021	1939.65	1949.00	1949.00	1899.30	1910.00	1910.05	1910.45	34205	653.47	4405	19186	56.09
SURANASOL	BE	09-Feb-2021	9.40	9.60	9.70	8.95	9.20	9.00	9.13	41595	3.80	185	-	-
SURANAT&P	EQ	09-Feb-2021	4.90	4.90	4.90	4.75	4.75	4.80	4.80	94400	4.53	173	66820	70.78
SURYALAXMI	EQ	09-Feb-2021	28.35	29.25	29.70	27.10	28.90	28.50	28.58	6188	1.77	169	3333	53.86
SURYAROSNI	EQ	09-Feb-2021	323.45	325.05	332.00	308.35	308.60	311.15	321.42	308693	992.19	7221	194517	63.01
SUTLEJTEX	EQ	09-Feb-2021	39.40	39.45	39.80	38.50	38.95	39.10	39.19	123788	48.51	828	95567	77.20
SUULD	BE	09-Feb-2021	169.50	169.50	177.95	163.00	171.00	176.05	174.70	35294	61.66	206	-	-
SUVEN	EQ	09-Feb-2021	81.25	82.00	85.40	80.55	83.60	83.70	83.39	582841	486.01	4170	319087	54.75
SUVENPHAR	EQ	09-Feb-2021	492.95	504.00	504.00	482.00	486.00	486.00	488.71	198319	969.20	4773	110835	55.89
SUZLON	EQ	09-Feb-2021	6.55	6.55	6.55	6.20	6.25	6.25	6.34	21950248	1392.21	20259	12120516	55.22
SWANENERGY	EQ	09-Feb-2021	139.25	140.00	143.35	137.05	141.40	140.25	139.39	199931	278.69	6124	41961	20.99
SWARAJENG	EQ	09-Feb-2021	1288.40	1290.00	1298.20	1286.00	1288.00	1288.75	1290.66	14040	181.21	1577	10342	73.66
SWELECTES	EQ	09-Feb-2021	195.85	199.25	201.95	194.45	197.80	195.50	197.88	9955	19.70	341	5969	59.96
SWSOLAR	EQ	09-Feb-2021	242.00	243.95	244.40	235.00	236.60	235.75	238.52	297029	708.48	4032	171652	57.79
SYMPHONY	EQ	09-Feb-2021	1008.75	1021.00	1045.00	1007.00	1018.95	1015.05	1024.06	255614	2617.63	10794	163947	64.14
SYNCOM	BZ	09-Feb-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	104059	3.02	241	-	-
SYNGENE	EQ	09-Feb-2021	580.75	584.95	590.00	573.00	582.00	584.50	581.97	323091	1880.30	20390	193246	59.81
TAINWALCHM	EQ	09-Feb-2021	73.70	76.50	76.50	72.90	74.00	73.25	73.55	9151	6.73	215	6694	73.15
TAJGVK	EQ	09-Feb-2021	133.30	134.00	135.30	133.00	133.70	133.60	134.02	83863	112.40	1754	44462	53.02
TAKE	EQ	09-Feb-2021	60.80	60.95	62.40	59.60	60.00	60.10	61.10	1597589	976.09	12687	620703	38.85
TALBROAUTO	EQ	09-Feb-2021	186.45	188.00	188.00	181.65	182.00	182.45	183.81	27337	50.25	730	18527	67.77
TANLA	EQ	09-Feb-2021	704.50	719.80	719.80	669.30	682.00	680.25	688.40	294217	2025.40	12515	198158	67.35
TARC	EQ	09-Feb-2021	25.80	26.10	27.50	25.45	25.80	25.80	26.67	1345767	358.97	3508	903301	67.12
TARMAT	EQ	09-Feb-2021	53.35	53.70	54.55	52.75	53.20	53.00	53.59	8289	4.44	137	6064	73.16
TASTYBITE	EQ	09-Feb-2021	12896.20	12821.00	13250.00	12756.10	13140.00	13067.75	13060.10	1861	243.05	714	1045	56.15
TATACAPHSG	N2	09-Feb-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	2	25	100.00
TATACAPHSG	N8	09-Feb-2021	1036.15	1075.00	1080.00	1075.00	1080.00	1080.00	1075.45	110	1.18	3	110	100.00
TATACAPHSG	NA	09-Feb-2021	1062.00	1065.90	1065.90	1065.89	1065.89	1065.89	1065.89	224	2.39	7	224	100.00
TATACAPHSG	NB	09-Feb-2021	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	3	0.03	1	3	100.00
TATACHEM	EQ	09-Feb-2021	535.75	538.50	586.75	534.55	577.65	571.95	564.29	19308883	108957.95	233832	3114168	16.13
TATACOFFEE	EQ	09-Feb-2021	110.75	111.50	112.35	109.60	109.70	109.95	110.80	766145	848.91	5893	238175	31.09
TATACOMM	EQ	09-Feb-2021	1024.30	1034.00	1067.50	1010.45	1047.05	1048.00	1045.70	222175	2323.28	11801	101503	45.69
TATACONSUM	EQ	09-Feb-2021	597.10	597.00	607.50	594.55	598.75	598.70	601.94	3072281	18493.24	54668	1083303	35.26
TATAELXSI	EQ	09-Feb-2021	2841.90	2851.00	2953.80	2821.25	2877.00	2872.05	2900.23	880429	25534.48	64321	128519	14.60
TATAINVEST	EQ	09-Feb-2021	1104.55	1104.55	1115.60	1083.00	1090.35	1094.95	1103.45	24264	267.74	2123	10775	44.41
TATAMETALI	EQ	09-Feb-2021	764.75	768.40	819.00	762.00	786.00	784.15	795.44	509148	4049.97	20581	108998	21.41
TATAMOTORS	EQ	09-Feb-2021	335.95	337.00	338.50	322.20	325.85	325.05	328.65	105981081	348303.29	596440	11770233	11.11
TATAMTRDVR	EQ	09-Feb-2021	135.90	135.25	138.15	131.05	133.95	133.65	135.45	12590651	17054.43	67221	6284454	49.91
TATAPOWER	EQ	09-Feb-2021	90.00	90.15	90.45	86.45	87.50	87.15	88.14	37086127	32687.54	110492	11720403	31.60
TATASTEEL	EQ	09-Feb-2021	702.95	706.50	716.45	691.60	701.55	699.20	706.55	29337028	207280.57	313624	5427444	18.50
TATASTLBSL	EQ	09-Feb-2021	44.30	44.55	45.10	43.30	44.00	43.85	44.43	10186334	4525.92	12220	5266010	51.70
TATASTLLP	EQ	09-Feb-2021	646.30	654.65	678.60	648.00	658.30	657.00	669.04	276926	1852.76	7290	91434	33.02
TATASTLPP	E1	09-Feb-2021	275.80	279.50	283.70	260.10	267.15	265.75	274.23	1424572	3906.66	13584	484074	33.98
TBZ	EQ	09-Feb-2021	75.45	87.00	87.00	80.00	80.60	80.55	82.91	1349572	1118.92	13426	515057	38.16
TCFSL	NB	09-Feb-2021	1043.01	1042.90	1045.25	1040.00	1044.71	1044.71	1042.55	2053	21.40	26	1500	73.06
TCFSL	ND	09-Feb-2021	1082.00	1084.00	1086.69	1081.49	1081.49	1082.85	1083.68	987	10.70	24	915	92.71
TCFSL	NF	09-Feb-2021	1139.94	1140.00	1145.00	1140.00	1144.80	1144.80	1141.63	150	1.71	3	100	66.67
TCFSL	NH	09-Feb-2021	1057.00	1057.00	1057.95	1053.00	1055.00	1055.01	1055.27	694	7.32	27	674	97.12
TCFSL	NJ	09-Feb-2021	1075.00	1070.11	1072.00	1070.00	1072.00	1072.00	1070.85	265	2.84	26	265	100.00
TCFSL	NL	09-Feb-2021	1115.00	1106.00	1108.00	1106.00	1108.00	1108.00	1106.57	80	0.89	8	80	100.00
TCI	EQ	09-Feb-2021	245.30	248.00	257.80	246.00	253.00	253.90	253.22	89968	227.81	3712	55905	62.14
TCIDEVELOP	EQ	09-Feb-2021	317.90	326.40	326.40	307.00	308.10	309.00	311.95	2101	6.55	574	1151	54.78
TCIEXP	EQ	09-Feb-2021	963.65	955.00	988.65	941.10	950.55	962.25	969.18	47332	458.73	4038	8110	17.13
TCIFINANCE	EQ	09-Feb-2021	5.90	6.40	6.45	6.40	6.45	6.45	6.45	38747	2.50	83	35125	90.65
TCNSBRANDS	EQ	09-Feb-2021	418.95	419.00	421.00	410.00	415.00	412.45	414.33	56434	233.82	3013	36197	64.14
TCPLPACK	EQ	09-Feb-2021	407.90	405.95	406.00	394.00	394.00	396.25	399.92	9595	38.37	395	6917	72.09
TCS	EQ	09-Feb-2021	3214.10	3195.00	3245.80	3164.00	3176.00	3176.90	3212.70	2658751	85417.76	171299	1305574	49.10
TDPOWERSYS	EQ	09-Feb-2021	153.90	152.40	155.05	151.05	152.30	152.40	153.03	81025	123.99	1384	50698	62.57
TEAMLEASE	EQ	09-Feb-2021	3505.80	3570.00	3714.75	3446.60	3598.50	3577.15	3585.36	134303	4815.24	18979	48671	36.24
TECHM	EQ	09-Feb-2021	982.55	978.60	999.80	967.25	975.95	975.10	985.09	3086774	30407.40	85972	1049101	33.99
TECHNOE	EQ	09-Feb-2021	276.55	277.95	278.50	270.00	271.00	273.30	275.90	136471	376.52	3490	94766	69.44
TEJASNET	EQ	09-Feb-2021	176.55	179.90	181.20	170.10	171.20	171.55	175.30	924428	1620.53	15437	402571	43.55
TEMBO	SM	09-Feb-2021	189.00	186.00	199.00	175.00	175.00	180.15	186.55	124000	231.33	46	66000	53.23
TERASOFT	EQ	09-Feb-2021	46.15	46.00	48.45	46.00	47.00	48.05	48.16	118927	57.27	726	65925	55.43
TEXINFRA	EQ	09-Feb-2021	73.50	79.90	79.90	69.10	71.50	72.25	74.08	1781705	1319.85	9544	1175037	65.95
TEXMOPIPES	EQ	09-Feb-2021	27.25	27.50	28.30	26.00	26.45	26.20	26.93	366970	98.83	1821	199007	54.23
TEXRAIL	EQ	09-Feb-2021	31.10	31.45	31.50	30.05	30.15	30.15	30.57	503587	153.93	2084	312661	62.09
TFCILTD	EQ	09-Feb-2021	50.95	51.10	51.50	50.50	50.75	50.80	50.86	178037	90.55	1020	117501	66.00
TGBHOTELS	EQ	09-Feb-2021	5.10	5.10	5.15	4.85	4.90	4.90	4.97	38893	1.93	107	27510	70.73
THANGAMAYL	EQ	09-Feb-2021	623.40	631.80	631.80	608.10	610.00	610.55	615.88	39017	240.30	1674	25893	66.36
THEINVEST	EQ	09-Feb-2021	108.70	106.95	107.00	103.85	104.80	104.50	105.18	7115	7.48	163	4453	62.59
THEJO	SM	09-Feb-2021	1375.00	1399.00	1469.00	1393.00	1396.90	1395.95	1426.73	4100	58.50	40	2400	58.54
THEMISMED	EQ	09-Feb-2021	335.85	340.80	341.95	327.00	327.05	329.55	332.70	7074	23.53	240	4737	66.96
THERMAX	EQ	09-Feb-2021	1147.45	1162.20	1163.00	1130.00	1158.00	1155.20	1146.38	61825	708.75	7350	27022	43.71
THIRUSUGAR	BZ	09-Feb-2021	5.95	6.20	6.20	5.80	5.85	5.85	5.97	1300	0.08	6	-	-
THOMASCOOK	EQ	09-Feb-2021	46.35	46.35	46.95	45.70	46.20	46.00	46.25	459891	212.72	2195	306010	66.54
THOMASCOTT	BE	09-Feb-2021	6.20	6.00	6.50	6.00	6.50	6.50	6.46	1236	0.08	8	-	-
THYROCARE	EQ	09-Feb-2021	939.70	942.00	944.00	920.00	933.70	925.30	936.15	55505	519.61	6040	29605	53.34
TI	EQ	09-Feb-2021	27.25	27.00	28.20	26.85	27.75	27.55	27.36	114421	31.31	602	65814	57.52
TIDEWATER	EQ	09-Feb-2021	4381.60	4412.00	4412.00	4361.55	4361.55	4365.85	4384.46	1178	51.65	399	791	67.15
TIIL	EQ	09-Feb-2021	356.20	356.75	375.00	355.00	367.00	364.05	366.11	36951	135.28	969	25925	70.16
TIINDIA	EQ	09-Feb-2021	905.35	987.00	987.00	895.00	899.95	909.95	922.86	137732	1271.08	10932	62176	45.14
TIJARIA	BE	09-Feb-2021	7.95	7.60	8.10	7.60	7.95	7.95	7.80	3931	0.31	16	-	-
TIL	EQ	09-Feb-2021	188.95	186.40	187.50	181.40	182.20	182.50	184.73	4273	7.89	248	2574	60.24
TIMESGTY	EQ	09-Feb-2021	25.90	25.90	26.45	24.20	24.20	24.90	25.52	2096	0.53	139	1200	57.25
TIMETECHNO	EQ	09-Feb-2021	53.95	54.50	55.75	53.65	54.80	54.60	54.91	828142	454.72	5395	227109	27.42
TIMKEN	EQ	09-Feb-2021	1376.70	1383.60	1409.00	1325.25	1330.00	1331.70	1361.21	29506	401.64	3581	13887	47.07
TINPLATE	EQ	09-Feb-2021	167.10	167.80	180.70	165.75	174.20	173.45	175.18	1669012	2923.78	23261	477133	28.59
TIPSINDLTD	BE	09-Feb-2021	385.40	387.00	399.00	381.00	382.10	382.10	390.85	5204	20.34	177	-	-
TIRUMALCHM	EQ	09-Feb-2021	99.60	100.60	102.95	99.00	101.20	100.30	101.42	1119145	1135.03	7647	606499	54.19
TIRUPATIFL	BE	09-Feb-2021	26.00	25.50	25.50	25.00	25.00	25.30	25.50	50026	12.76	13	-	-
TITAN	EQ	09-Feb-2021	1541.70	1548.00	1584.65	1543.05	1562.00	1559.90	1570.09	2364475	37124.38	86080	679826	28.75
TMRVL	EQ	09-Feb-2021	12.20	12.45	12.60	12.05	12.25	12.15	12.26	110565	13.55	675	86681	78.40
TNPETRO	EQ	09-Feb-2021	42.45	43.35	43.85	41.45	41.85	41.65	42.46	623246	264.63	3920	312332	50.11
TNPL	EQ	09-Feb-2021	124.35	125.35	126.40	124.00	124.30	124.40	124.93	100824	125.96	1031	62993	62.48
TNTELE	BE	09-Feb-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	9460	0.60	47	-	-
TOKYOPLAST	EQ	09-Feb-2021	72.55	72.85	75.50	72.85	74.50	73.90	74.09	12157	9.01	316	6908	56.82
TORNTPHARM	EQ	09-Feb-2021	2757.95	2700.00	2700.05	2545.00	2584.00	2582.25	2584.92	2557483	66108.87	154146	805731	31.50
TORNTPOWER	EQ	09-Feb-2021	322.60	323.00	331.75	322.20	327.00	326.00	326.13	2018962	6584.53	21175	644859	31.94
TOTAL	EQ	09-Feb-2021	57.50	56.40	60.35	54.65	59.85	59.80	57.28	83511	47.84	924	48932	58.59
TOUCHWOOD	BE	09-Feb-2021	92.50	92.50	95.00	90.50	94.50	94.50	92.19	385	0.35	19	-	-
TPLPLASTEH	EQ	09-Feb-2021	158.05	158.05	162.80	155.00	162.65	161.15	160.13	4056	6.49	167	3318	81.80
TREEHOUSE	EQ	09-Feb-2021	7.30	7.35	8.00	7.35	7.55	7.85	7.71	101716	7.84	279	84179	82.76
TREJHARA	EQ	09-Feb-2021	29.95	30.70	31.40	29.80	31.15	31.15	30.52	39937	12.19	499	14473	36.24
TRENT	EQ	09-Feb-2021	691.90	694.50	694.70	671.05	675.00	678.30	682.40	452702	3089.25	16065	279368	61.71
TRF	EQ	09-Feb-2021	105.10	106.70	106.70	98.80	99.60	99.80	102.09	30969	31.62	617	22659	73.17
TRIDENT	EQ	09-Feb-2021	14.15	14.30	14.35	13.90	14.00	13.95	14.05	12117596	1702.67	26414	6086545	50.23
TRIGYN	EQ	09-Feb-2021	82.15	87.90	87.90	80.65	81.05	81.40	83.68	228515	191.23	2366	120636	52.79
TRIL	EQ	09-Feb-2021	18.50	19.00	19.00	17.80	17.80	17.95	18.27	100173	18.30	427	72213	72.09
TRITURBINE	EQ	09-Feb-2021	95.85	96.75	99.50	93.45	95.95	96.80	96.90	381164	369.36	4450	203639	53.43
TRIVENI	EQ	09-Feb-2021	72.60	73.00	73.30	71.40	71.55	71.80	72.30	249231	180.20	1824	155384	62.35
TTKHLTCARE	EQ	09-Feb-2021	585.20	590.00	593.00	580.15	581.00	582.10	585.98	3900	22.85	257	2217	56.85
TTKPRESTIG	EQ	09-Feb-2021	6008.00	6010.30	6054.95	5900.00	5920.00	5914.80	5957.74	6844	407.75	2447	4557	66.58
TTL	EQ	09-Feb-2021	50.45	50.25	52.80	50.15	50.50	50.65	51.04	15628	7.98	231	10128	64.81
TTML	BE	09-Feb-2021	20.70	19.70	19.70	19.70	19.70	19.70	19.70	769652	151.62	3581	-	-
TV18BRDCST	EQ	09-Feb-2021	30.60	30.60	30.60	29.75	29.95	29.85	30.08	5194195	1562.63	5308	3334260	64.19
TVSELECT	EQ	09-Feb-2021	124.60	124.60	126.15	121.00	122.25	121.95	123.27	34451	42.47	950	21317	61.88
TVSMOTOR	EQ	09-Feb-2021	640.65	642.05	659.90	641.60	646.80	650.10	650.92	4238824	27591.36	54248	999348	23.58
TVSSRICHAK	EQ	09-Feb-2021	2174.60	2164.60	2255.00	2150.05	2218.00	2207.05	2222.02	34609	769.02	4360	15672	45.28
TVTODAY	EQ	09-Feb-2021	243.85	243.70	244.55	240.00	240.30	241.85	242.90	27642	67.14	721	12898	46.66
TVVISION	EQ	09-Feb-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.82	11893	0.22	26	11143	93.69
TWL	EQ	09-Feb-2021	52.10	52.50	52.50	50.60	51.00	51.00	51.41	398182	204.72	2539	233460	58.63
UBL	EQ	09-Feb-2021	1269.70	1275.90	1290.40	1264.00	1279.50	1276.90	1278.79	526398	6731.50	16832	238868	45.38
UCALFUEL	EQ	09-Feb-2021	130.05	130.05	132.50	128.10	128.10	128.55	130.49	27832	36.32	799	15722	56.49
UCL	SM	09-Feb-2021	30.55	31.00	32.45	31.00	32.45	32.45	31.36	8000	2.51	4	8000	100.00
UCOBANK	EQ	09-Feb-2021	13.15	13.15	13.25	13.05	13.15	13.10	13.15	2048780	269.44	14541	747369	36.48
UFLEX	EQ	09-Feb-2021	338.65	340.00	345.05	338.10	339.00	339.00	341.19	153248	522.87	5193	92337	60.25
UFO	EQ	09-Feb-2021	84.55	84.80	85.70	84.60	84.80	84.75	85.28	63974	54.56	943	35927	56.16
UGARSUGAR	EQ	09-Feb-2021	15.80	15.80	15.95	15.60	15.60	15.65	15.73	63256	9.95	291	53304	84.27
UJAAS	BE	09-Feb-2021	3.10	3.10	3.10	3.00	3.10	3.05	3.04	1096662	33.31	1281	-	-
UJJIVAN	EQ	09-Feb-2021	248.80	250.00	254.00	237.00	239.90	240.30	245.93	954799	2348.12	19447	504351	52.82
UJJIVANSFB	EQ	09-Feb-2021	36.20	36.40	36.40	35.70	35.85	35.85	35.90	1368609	491.28	4773	882607	64.49
ULTRACEMCO	EQ	09-Feb-2021	6368.15	6424.80	6480.00	6371.85	6441.10	6420.40	6432.67	947676	60960.84	85676	407830	43.03
UMANGDAIRY	EQ	09-Feb-2021	60.60	60.35	61.70	60.10	60.25	60.75	60.82	24358	14.81	424	8443	34.66
UMESLTD	BE	09-Feb-2021	6.90	6.60	6.60	6.60	6.60	6.60	6.60	7607	0.50	38	-	-
UNICHEMLAB	EQ	09-Feb-2021	327.90	329.55	329.90	313.00	317.95	316.25	321.23	91915	295.26	2032	65506	71.27
UNIDT	EQ	09-Feb-2021	274.75	280.85	280.90	259.95	265.75	264.20	272.00	21351	58.08	355	8594	40.25
UNIENTER	EQ	09-Feb-2021	81.70	81.40	82.35	79.55	81.00	80.95	80.92	31673	25.63	420	22210	70.12
UNIONBANK	EQ	09-Feb-2021	34.00	34.10	34.65	33.20	33.75	33.75	33.99	12277388	4173.29	18683	2506080	20.41
UNITECH	BZ	09-Feb-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.89	3056668	57.73	765	-	-
UNITEDPOLY	SM	09-Feb-2021	51.25	48.70	52.00	48.70	52.00	52.00	50.35	6000	3.02	2	6000	100.00
UNITEDTEA	EQ	09-Feb-2021	310.35	308.50	316.80	308.50	311.75	311.80	312.54	905	2.83	72	519	57.35
UNITY	BZ	09-Feb-2021	1.00	1.05	1.05	0.95	1.00	0.95	0.98	16388	0.16	24	-	-
UNIVASTU	BE	09-Feb-2021	30.05	29.70	30.00	29.50	29.60	29.60	29.86	7006	2.09	54	-	-
UNIVCABLES	EQ	09-Feb-2021	135.60	135.25	138.00	135.00	135.90	135.45	136.06	15240	20.74	368	9610	63.06
UNIVPHOTO	EQ	09-Feb-2021	204.40	217.00	223.90	206.30	211.00	211.05	215.76	17847	38.51	944	10018	56.13
UPL	EQ	09-Feb-2021	538.30	539.50	556.00	535.55	540.50	538.60	547.96	9171011	50253.33	127221	1438599	15.69
URAVI	SM	09-Feb-2021	135.00	140.00	140.00	140.00	140.00	140.00	140.00	1200	1.68	1	1200	100.00
URJA	BE	09-Feb-2021	7.90	7.90	8.10	7.55	7.55	7.55	7.63	3662258	279.50	9764	-	-
USHAMART	EQ	09-Feb-2021	33.45	34.20	34.50	31.50	32.25	31.90	32.59	2339987	762.70	5882	1214362	51.90
UTIAMC	EQ	09-Feb-2021	559.90	560.95	564.90	555.60	557.75	557.50	559.65	351460	1966.95	9364	261951	74.53
UTIBANKETF	EQ	09-Feb-2021	359.42	370.20	370.20	355.77	359.52	360.93	361.35	528	1.91	77	328	62.12
UTINEXT50	EQ	09-Feb-2021	352.46	355.00	356.89	353.97	355.00	354.28	354.67	3344	11.86	32	2592	77.51
UTINIFTETF	EQ	09-Feb-2021	1614.79	1620.00	1629.80	1603.06	1617.00	1616.67	1622.69	667	10.82	72	633	94.90
UTISENSETF	EQ	09-Feb-2021	548.13	551.00	555.00	547.01	548.62	548.32	550.47	1300	7.16	110	844	64.92
UTISXN50	EQ	09-Feb-2021	406.47	409.47	409.47	406.89	406.90	406.90	408.06	5	0.02	5	3	60.00
UTTAMSTL	BE	09-Feb-2021	8.30	8.50	8.50	8.00	8.15	8.20	8.23	100238	8.25	232	-	-
UTTAMSUGAR	EQ	09-Feb-2021	94.95	95.65	96.20	94.05	95.65	95.10	95.09	24797	23.58	430	11603	46.79
V2RETAIL	EQ	09-Feb-2021	145.85	144.10	144.10	138.60	140.00	140.15	140.69	97512	137.19	1392	80041	82.08
VADILALIND	EQ	09-Feb-2021	799.45	805.85	805.85	795.00	801.60	797.30	799.38	2754	22.02	209	2189	79.48
VAIBHAVGBL	EQ	09-Feb-2021	2688.45	2711.00	2775.00	2665.00	2749.50	2761.35	2746.54	19591	538.08	3330	13270	67.74
VAISHALI	BE	09-Feb-2021	41.80	40.30	43.00	40.25	41.30	40.35	41.13	52290	21.51	606	-	-
VAKRANGEE	EQ	09-Feb-2021	53.75	53.00	53.25	51.10	51.15	51.25	51.47	5803059	2987.11	10391	3847724	66.31
VALIANTORG	EQ	09-Feb-2021	1388.95	1385.00	1407.15	1365.00	1377.75	1372.75	1376.22	22783	313.54	1870	16815	73.81
VARDHACRLC	EQ	09-Feb-2021	36.50	36.90	37.30	36.05	36.05	36.15	36.51	30806	11.25	217	22525	73.12
VARDMNPOLY	EQ	09-Feb-2021	13.75	13.75	14.15	13.55	13.55	13.70	13.84	10302	1.43	91	7276	70.63
VARROC	EQ	09-Feb-2021	464.55	469.90	469.90	447.25	450.00	454.75	459.63	119134	547.58	4139	62722	52.65
VASA	SM	09-Feb-2021	7.20	6.90	6.90	6.85	6.85	6.85	6.88	8000	0.55	2	8000	100.00
VASCONEQ	EQ	09-Feb-2021	18.15	18.65	19.50	17.55	18.30	18.45	18.62	1480715	275.73	3164	887073	59.91
VASWANI	EQ	09-Feb-2021	7.40	7.25	8.10	7.10	7.70	7.70	7.74	39169	3.03	128	18503	47.24
VBL	EQ	09-Feb-2021	887.30	895.00	901.50	883.00	895.00	896.40	891.45	109818	978.98	7376	49347	44.94
VCL	SM	09-Feb-2021	24.60	24.95	25.00	24.95	25.00	25.00	24.98	12000	3.00	2	12000	100.00
VEDL	EQ	09-Feb-2021	178.00	178.30	188.25	178.30	183.30	181.75	183.36	22888866	41968.55	111910	5427801	23.71
VENKEYS	EQ	09-Feb-2021	1666.55	1674.00	1685.15	1628.05	1632.00	1638.25	1658.69	70668	1172.16	6220	24326	34.42
VENUSREM	EQ	09-Feb-2021	178.90	185.05	194.00	182.00	184.50	184.45	189.14	222340	420.53	4692	110713	49.79
VERTOZ	EQ	09-Feb-2021	244.90	246.90	247.75	244.00	246.00	245.50	246.36	63891	157.40	1134	19657	30.77
VESUVIUS	EQ	09-Feb-2021	1050.00	1068.00	1068.00	1044.00	1047.15	1046.20	1050.08	4502	47.27	254	2814	62.51
VETO	EQ	09-Feb-2021	100.05	99.85	104.00	99.00	99.15	99.15	100.70	41000	41.29	550	23863	58.20
VGUARD	EQ	09-Feb-2021	234.65	234.70	237.65	228.15	229.45	229.00	231.80	579248	1342.71	12438	208618	36.02
VHL	EQ	09-Feb-2021	1358.70	1358.70	1399.00	1340.00	1340.00	1352.15	1361.57	626	8.52	95	571	91.21
VICEROY	BE	09-Feb-2021	2.90	2.80	3.00	2.80	2.80	2.80	2.85	64463	1.84	66	-	-
VIDEOIND	BZ	09-Feb-2021	5.35	5.40	5.40	5.10	5.15	5.10	5.15	589157	30.35	954	-	-
VIDHIING	EQ	09-Feb-2021	146.85	147.70	148.50	138.15	138.95	138.80	142.50	189056	269.41	3399	101124	53.49
VIJIFIN	EQ	09-Feb-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.69	248570	1.73	244	208186	83.75
VIKASECO	EQ	09-Feb-2021	2.80	2.85	2.85	2.70	2.70	2.70	2.71	1571127	42.58	746	1083701	68.98
VIKASMCORP	EQ	09-Feb-2021	3.85	3.80	3.85	3.70	3.70	3.70	3.71	6282549	232.91	7197	4832715	76.92
VIKASPROP	EQ	09-Feb-2021	2.80	2.75	2.80	2.70	2.75	2.75	2.73	1378516	37.59	1243	1023891	74.27
VIKASWSP	EQ	09-Feb-2021	3.90	3.95	3.95	3.80	3.90	3.90	3.86	502930	19.43	365	263775	52.45
VIMTALABS	EQ	09-Feb-2021	173.30	174.35	179.00	170.90	172.15	172.75	174.24	38620	67.29	1713	16894	43.74
VINATIORGA	EQ	09-Feb-2021	1235.25	1231.00	1292.00	1231.00	1260.10	1259.65	1265.02	319037	4035.89	16814	140091	43.91
VINDHYATEL	EQ	09-Feb-2021	829.80	837.65	850.00	819.45	824.25	821.20	835.95	20929	174.96	1279	12650	60.44
VINYLINDIA	EQ	09-Feb-2021	120.25	120.50	122.00	120.00	120.40	120.25	121.05	56779	68.73	888	24187	42.60
VIPCLOTHNG	BE	09-Feb-2021	14.45	14.20	14.50	13.80	14.00	13.90	13.96	58471	8.16	169	-	-
VIPIND	EQ	09-Feb-2021	353.60	356.50	357.00	351.00	352.05	352.00	354.10	222979	789.56	4467	150493	67.49
VIPULLTD	EQ	09-Feb-2021	19.30	18.60	21.20	18.60	21.20	21.20	19.74	278095	54.90	286	260374	93.63
VISAKAIND	EQ	09-Feb-2021	426.95	432.95	444.40	426.50	436.00	437.30	435.79	139349	607.27	5538	84003	60.28
VISASTEEL	EQ	09-Feb-2021	6.60	6.80	6.90	6.50	6.85	6.80	6.75	18545	1.25	111	13581	73.23
VISHAL	EQ	09-Feb-2021	48.35	49.30	49.30	49.30	49.30	49.30	49.30	27547	13.58	86	27547	100.00
VISHNU	EQ	09-Feb-2021	176.70	182.70	182.75	177.15	180.00	179.95	178.90	4707	8.42	190	3447	73.23
VISHWARAJ	EQ	09-Feb-2021	140.35	140.35	150.00	135.00	150.00	149.90	142.92	187355	267.76	1414	46376	24.75
VIVIDHA	BE	09-Feb-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	23481	0.33	36	-	-
VIVIMEDLAB	EQ	09-Feb-2021	16.30	16.40	16.80	16.15	16.50	16.60	16.57	134903	22.35	461	72990	54.11
VLSFINANCE	EQ	09-Feb-2021	83.60	83.60	87.30	83.60	85.00	85.20	85.44	156859	134.02	1653	88379	56.34
VMART	EQ	09-Feb-2021	2471.55	2483.75	2491.50	2435.55	2450.85	2450.40	2453.57	24958	612.36	6326	18674	74.82
VOLTAMP	EQ	09-Feb-2021	1259.85	1270.00	1355.00	1260.00	1305.00	1298.95	1318.10	78019	1028.37	7850	27422	35.15
VOLTAS	EQ	09-Feb-2021	1040.40	1040.40	1089.80	1040.00	1078.85	1079.60	1071.68	4814340	51594.55	123307	1339761	27.83
VRLLOG	EQ	09-Feb-2021	226.10	229.90	232.40	222.25	223.00	223.90	227.64	924755	2105.09	14724	318317	34.42
VSSL	EQ	09-Feb-2021	122.55	123.95	124.65	120.00	122.00	121.75	122.62	36391	44.62	498	29900	82.16
VSTIND	EQ	09-Feb-2021	3629.10	3610.00	3663.15	3610.00	3650.00	3641.80	3642.76	4366	159.04	1067	1954	44.75
VSTTILLERS	EQ	09-Feb-2021	1990.15	2018.70	2049.00	1932.05	1940.00	1983.45	1991.04	72875	1450.97	7718	28041	38.48
VTL	EQ	09-Feb-2021	1066.55	1084.90	1084.90	1029.00	1044.35	1047.75	1053.12	159780	1682.68	2021	79706	49.88
WABAG	EQ	09-Feb-2021	200.00	201.00	207.70	200.00	201.95	200.85	203.20	370404	752.67	7334	155629	42.02
WABCOINDIA	EQ	09-Feb-2021	5601.35	5600.10	5640.00	5536.00	5578.00	5590.70	5601.54	1022	57.25	306	506	49.51
WALCHANNAG	EQ	09-Feb-2021	62.80	63.85	64.30	62.50	62.50	62.70	63.30	63431	40.15	764	36897	58.17
WANBURY	BZ	09-Feb-2021	56.00	56.00	58.40	53.60	58.00	57.70	57.39	19565	11.23	125	-	-
WATERBASE	EQ	09-Feb-2021	117.35	117.90	118.95	117.00	117.55	117.80	118.14	79617	94.06	1083	36529	45.88
WEALTH	EQ	09-Feb-2021	123.05	124.70	128.35	117.05	123.40	123.40	122.28	1337	1.63	50	715	53.48
WEBELSOLAR	EQ	09-Feb-2021	38.55	39.20	39.45	36.65	36.65	36.90	37.63	177005	66.60	1097	122668	69.30
WEIZMANIND	EQ	09-Feb-2021	49.15	53.85	54.05	50.65	54.05	54.00	53.68	122081	65.53	751	64625	52.94
WELCORP	EQ	09-Feb-2021	125.90	126.50	126.75	123.65	124.25	124.10	124.74	571334	712.65	4551	344934	60.37
WELENT	EQ	09-Feb-2021	93.50	93.55	93.60	90.60	91.75	91.50	92.38	149336	137.95	1215	107721	72.13
WELINV	EQ	09-Feb-2021	358.45	365.20	372.05	357.00	357.00	358.15	364.51	5308	19.35	482	2099	39.54
WELSPUNIND	EQ	09-Feb-2021	67.25	67.70	68.20	65.40	66.55	66.20	67.00	701894	470.25	4014	474336	67.58
WENDT	EQ	09-Feb-2021	3293.80	3278.15	3300.00	3215.10	3215.10	3241.35	3276.95	640	20.97	150	373	58.28
WESTLIFE	EQ	09-Feb-2021	456.55	462.40	464.00	450.10	452.95	451.45	453.08	96501	437.22	2298	71692	74.29
WEWIN	SM	09-Feb-2021	46.10	43.80	43.80	43.80	43.80	43.80	43.80	7000	3.07	5	7000	100.00
WHEELS	EQ	09-Feb-2021	482.10	486.40	487.40	480.05	483.45	482.45	485.17	4980	24.16	466	3065	61.55
WHIRLPOOL	EQ	09-Feb-2021	2374.75	2395.90	2400.35	2251.95	2361.00	2333.50	2298.11	583944	13419.70	52657	291684	49.95
WILLAMAGOR	EQ	09-Feb-2021	22.95	22.95	22.95	21.85	22.10	21.90	22.11	37833	8.36	261	27749	73.35
WINDMACHIN	EQ	09-Feb-2021	21.20	21.20	22.15	21.00	21.00	21.05	21.37	67372	14.39	755	28710	42.61
WIPL	BE	09-Feb-2021	50.35	50.35	50.35	49.00	49.50	49.50	49.20	712	0.35	9	-	-
WIPRO	EQ	09-Feb-2021	435.30	440.25	451.75	435.20	441.50	439.35	445.17	29474830	131212.20	232757	5599448	19.00
WOCKPHARMA	EQ	09-Feb-2021	507.55	507.00	535.60	506.35	523.10	519.55	525.37	1680083	8826.72	39272	350455	20.86
WONDERLA	EQ	09-Feb-2021	206.65	207.70	208.70	204.00	206.00	205.10	205.98	35019	72.13	1089	22685	64.78
WORTH	EQ	09-Feb-2021	63.60	64.50	64.50	61.70	61.70	61.95	62.53	26316	16.45	140	21807	82.87
WSI	EQ	09-Feb-2021	4.00	3.65	4.20	3.65	3.95	3.90	3.91	19589	0.77	49	8446	43.12
WSTCSTPAPR	EQ	09-Feb-2021	188.15	188.95	188.95	183.10	184.60	184.05	185.90	193356	359.46	3755	157050	81.22
XCHANGING	EQ	09-Feb-2021	78.85	78.85	78.85	76.25	77.00	76.90	77.18	424800	327.85	1537	340546	80.17
XELPMOC	EQ	09-Feb-2021	296.70	311.50	311.50	281.90	288.00	288.30	297.69	56013	166.74	4242	32470	57.97
XPROINDIA	EQ	09-Feb-2021	46.60	48.30	48.90	45.60	45.60	46.10	47.07	20203	9.51	296	14587	72.20
YAARII	EQ	09-Feb-2021	107.10	111.00	111.00	96.60	100.50	100.50	104.84	409664	429.50	3906	161605	39.45
YESBANK	EQ	09-Feb-2021	17.05	17.10	17.10	16.60	16.70	16.65	16.82	94882109	15963.43	103597	39173636	41.29
ZEEL	EQ	09-Feb-2021	219.75	221.90	221.90	214.00	216.45	215.75	216.57	24401733	52847.75	139289	6996430	28.67
ZEEL	P2	09-Feb-2021	4.00	4.00	4.05	4.00	4.05	4.05	4.03	3938	0.16	26	3937	99.97
ZEELEARN	EQ	09-Feb-2021	12.30	12.45	12.50	12.25	12.35	12.30	12.38	247269	30.62	665	171383	69.31
ZEEMEDIA	EQ	09-Feb-2021	5.35	5.50	5.50	5.35	5.45	5.40	5.44	2451495	133.27	13964	1565906	63.88
ZENITHEXPO	EQ	09-Feb-2021	65.00	65.00	66.70	63.05	64.95	64.65	64.86	949	0.62	46	669	70.50
ZENSARTECH	EQ	09-Feb-2021	236.70	235.55	237.90	230.40	232.75	231.85	234.04	92890	217.40	4370	57580	61.99
ZENTEC	EQ	09-Feb-2021	87.75	88.70	89.30	86.50	87.40	86.85	87.48	134227	117.42	1665	80224	59.77
ZODIAC	SM	09-Feb-2021	13.45	13.70	13.75	13.70	13.75	13.75	13.73	8000	1.10	2	4000	50.00
ZODIACLOTH	EQ	09-Feb-2021	111.85	112.50	112.55	107.40	110.50	109.05	109.21	48147	52.58	859	29803	61.90
ZODJRDMKJ	EQ	09-Feb-2021	27.75	27.90	28.95	27.35	27.35	27.40	28.17	1977	0.56	97	789	39.91
ZOTA	EQ	09-Feb-2021	157.15	156.00	156.45	152.50	152.50	152.95	153.99	3756	5.78	129	2417	64.35
ZUARI	EQ	09-Feb-2021	100.40	102.60	102.65	98.00	98.70	98.65	99.70	96910	96.62	1178	62598	64.59
ZUARIGLOB	BE	09-Feb-2021	93.25	97.90	97.90	97.90	97.90	97.90	97.90	47350	46.36	222	-	-
ZYDUSWELL	EQ	09-Feb-2021	1902.60	1914.65	1930.60	1890.00	1891.60	1896.80	1904.67	27411	522.09	4500	18164	66.27