nse-sec-bhavdata-full-2021-07-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	23-Jul-2021	66.65	67.50	67.55	64.60	65.00	65.05	65.72	176110	115.75	2460	132069	74.99
21STCENMGM	EQ	23-Jul-2021	21.95	21.55	21.55	21.55	21.55	21.55	21.55	1901	0.41	28	1901	100.00
3IINFOTECH	BE	23-Jul-2021	9.00	9.20	9.20	8.70	8.80	8.75	8.86	5801881	514.27	10366	-	-
3MINDIA	EQ	23-Jul-2021	24108.00	24300.00	24300.00	24000.00	24200.00	24216.95	24135.68	2311	557.78	1470	1530	66.21
3PLAND	BE	23-Jul-2021	16.65	16.75	17.35	15.85	17.35	16.55	16.48	6892	1.14	75	-	-
5PAISA	EQ	23-Jul-2021	524.85	531.75	535.00	508.60	512.60	512.15	519.14	52715	273.67	2864	25264	47.93
622GS2035	GS	23-Jul-2021	99.20	100.00	100.00	100.00	100.00	100.00	100.00	99	0.10	1	99	100.00
63MOONS	EQ	23-Jul-2021	109.35	114.80	114.80	109.35	109.50	111.15	113.91	1521504	1733.22	8783	501014	32.93
667GS2050	GS	23-Jul-2021	96.52	97.95	97.95	96.00	96.00	96.51	96.52	1402	1.35	11	1402	100.00
676GS2061	GS	23-Jul-2021	98.00	99.99	99.99	98.00	98.00	98.29	98.32	891	0.88	13	891	100.00
716GS2050	GS	23-Jul-2021	110.99	109.00	109.00	109.00	109.00	109.00	109.00	1	0.00	1	1	100.00
737GS2023	GS	23-Jul-2021	104.70	104.95	105.60	104.90	105.60	105.60	105.05	19454	20.44	7	19454	100.00
763GS2059	GS	23-Jul-2021	115.00	115.00	115.00	115.00	115.00	115.00	115.00	25	0.03	1	25	100.00
A2ZINFRA	EQ	23-Jul-2021	5.75	5.90	5.90	5.55	5.60	5.65	5.70	799812	45.56	572	367475	45.95
AAATECH	SM	23-Jul-2021	55.75	55.20	55.25	53.05	53.05	53.05	54.68	111000	60.69	11	108000	97.30
AAKASH	EQ	23-Jul-2021	229.55	234.00	252.50	226.10	252.50	252.50	237.27	265435	629.79	1770	100155	37.73
AARON	EQ	23-Jul-2021	113.50	113.50	119.15	113.50	119.15	119.15	118.20	11660	13.78	297	10309	88.41
AARTIDRUGS	EQ	23-Jul-2021	722.70	724.95	727.00	715.00	718.00	717.15	719.87	202607	1458.51	7705	80208	39.59
AARTIIND	EQ	23-Jul-2021	880.85	885.00	897.00	880.30	891.00	890.90	889.52	1885059	16767.91	55639	740319	39.27
AARTISURF	EQ	23-Jul-2021	1413.60	1428.00	1517.35	1401.00	1470.00	1481.80	1476.90	80240	1185.06	9592	36815	45.88
AARVEEDEN	EQ	23-Jul-2021	25.70	25.05	26.75	24.45	24.45	24.45	24.67	44133	10.89	226	31037	70.33
AARVI	EQ	23-Jul-2021	73.20	75.70	75.70	71.50	72.05	72.30	72.65	27823	20.21	570	18805	67.59
AAVAS	EQ	23-Jul-2021	2728.90	2766.00	2795.00	2655.35	2695.00	2683.30	2704.78	42085	1138.31	11264	22699	53.94
ABAN	EQ	23-Jul-2021	47.85	50.20	50.20	48.15	50.20	50.20	49.93	735338	367.12	4565	451229	61.36
ABB	EQ	23-Jul-2021	1711.10	1716.90	1716.90	1691.10	1693.75	1695.80	1700.43	42756	727.04	4134	22869	53.49
ABBOTINDIA	EQ	23-Jul-2021	17529.65	17480.00	17850.00	17418.55	17820.00	17815.85	17647.43	8469	1494.56	3303	5032	59.42
ABCAPITAL	EQ	23-Jul-2021	120.45	120.95	121.50	118.15	118.70	118.65	119.41	2390785	2854.76	15564	1017631	42.56
ABFRL	EQ	23-Jul-2021	220.00	220.70	221.80	215.30	217.25	218.40	218.05	2517420	5489.19	23824	683546	27.15
ABINFRA	SM	23-Jul-2021	7.15	6.80	7.50	6.80	7.50	7.50	7.38	80000	5.90	15	76000	95.00
ABMINTLTD	EQ	23-Jul-2021	103.60	108.75	108.75	108.75	108.75	108.75	108.75	3747	4.07	55	3545	94.61
ABSLBANETF	EQ	23-Jul-2021	345.49	346.47	348.11	343.43	347.81	347.91	347.07	327	1.13	23	282	86.24
ABSLNN50ET	EQ	23-Jul-2021	398.25	399.60	401.11	394.00	398.00	398.00	398.62	263	1.05	18	125	47.53
ABSLRIF6RG	MF	23-Jul-2021	10.15	10.07	10.07	10.07	10.07	10.07	10.07	2326	0.23	2	2326	100.00
ACC	EQ	23-Jul-2021	2290.25	2296.15	2375.00	2292.50	2338.00	2337.55	2345.19	1664900	39045.03	78552	213012	12.79
ACCELYA	EQ	23-Jul-2021	1436.50	1436.00	1436.00	1402.10	1409.00	1405.95	1416.27	37976	537.84	3698	17362	45.72
ACCORD	SM	23-Jul-2021	20.60	21.25	21.25	21.25	21.25	21.25	21.25	4000	0.85	1	4000	100.00
ACCURACY	EQ	23-Jul-2021	92.55	94.80	94.80	90.10	92.35	91.80	91.82	19517	17.92	449	7128	36.52
ACE	EQ	23-Jul-2021	229.85	232.70	260.30	229.60	247.00	246.10	249.28	6159175	15353.85	86425	1440406	23.39
ACRYSIL	EQ	23-Jul-2021	604.05	605.10	615.95	600.00	602.30	602.20	606.53	31130	188.81	1619	20755	66.67
ADANIENT	EQ	23-Jul-2021	1416.75	1430.00	1434.85	1386.20	1399.95	1401.65	1407.89	4694140	66088.40	98094	329379	7.02
ADANIGREEN	BE	23-Jul-2021	988.25	989.00	991.00	951.25	969.50	980.25	975.25	79379	774.14	6006	-	-
ADANIPORTS	EQ	23-Jul-2021	691.80	700.00	700.00	677.20	678.80	680.05	685.13	8682097	59483.59	124938	1009665	11.63
ADANIPOWER	BE	23-Jul-2021	101.80	101.45	104.60	97.20	100.30	100.45	100.25	3575596	3584.68	31166	-	-
ADANITRANS	BE	23-Jul-2021	964.55	950.00	990.00	922.60	955.00	963.60	957.17	82138	786.20	7125	-	-
ADFFOODS	EQ	23-Jul-2021	882.60	893.00	899.00	869.75	887.80	889.25	883.69	28147	248.73	2567	13908	49.41
ADL	BE	23-Jul-2021	35.40	36.15	36.15	34.65	35.05	35.05	35.11	5427	1.91	33	-	-
ADORWELD	EQ	23-Jul-2021	705.20	705.00	741.90	692.05	737.00	737.70	717.51	40610	291.38	3077	26191	64.49
ADROITINFO	BE	23-Jul-2021	8.60	8.20	8.20	8.20	8.20	8.20	8.20	9033	0.74	83	-	-
ADSL	EQ	23-Jul-2021	63.00	64.40	65.85	63.25	64.40	64.40	64.50	241316	155.65	1806	153214	63.49
ADVANIHOTR	EQ	23-Jul-2021	73.30	72.15	72.75	68.20	69.10	69.25	70.13	65100	45.66	1124	32698	50.23
ADVENZYMES	EQ	23-Jul-2021	399.65	401.00	405.00	398.30	399.40	398.85	400.86	177233	710.45	6736	86810	48.98
AEGISCHEM	EQ	23-Jul-2021	320.30	323.00	324.45	317.50	321.90	321.30	320.45	469243	1503.71	8926	274465	58.49
AFFLE	BE	23-Jul-2021	4367.55	4398.00	4399.00	4330.00	4360.00	4357.45	4353.80	11607	505.35	4010	-	-
AGARIND	EQ	23-Jul-2021	352.95	359.50	363.95	345.30	346.00	347.30	355.94	40586	144.46	1460	29292	72.17
AGCNET	BE	23-Jul-2021	1226.00	1188.15	1239.95	1188.15	1233.90	1225.20	1222.87	1728	21.13	105	-	-
AGRITECH	EQ	23-Jul-2021	45.30	46.25	46.25	44.10	44.95	44.60	44.86	13600	6.10	305	5205	38.27
AGROPHOS	EQ	23-Jul-2021	16.85	17.15	17.45	16.05	16.05	16.05	16.62	153597	25.53	449	130368	84.88
AHLADA	EQ	23-Jul-2021	203.05	207.00	209.90	193.10	196.90	193.95	198.78	107488	213.67	2140	76557	71.22
AHLEAST	EQ	23-Jul-2021	180.25	180.20	215.00	180.20	207.90	208.25	207.78	291842	606.38	5967	130955	44.87
AHLUCONT	EQ	23-Jul-2021	387.35	392.90	399.90	383.00	387.00	385.45	392.12	16400	64.31	2183	8025	48.93
AHLWEST	EQ	23-Jul-2021	260.25	272.00	305.00	265.50	266.50	270.45	288.36	191512	552.24	6194	60175	31.42
AIAENG	EQ	23-Jul-2021	2038.95	2047.45	2047.45	2015.00	2026.00	2023.55	2031.30	6170	125.33	1217	3662	59.35
AILIMITED	SM	23-Jul-2021	30.60	27.55	29.30	27.55	27.55	27.60	28.33	21000	5.95	7	9000	42.86
AIRAN	BE	23-Jul-2021	26.50	27.50	27.65	25.55	26.60	26.70	26.78	58078	15.55	515	-	-
AIROLAM	SM	23-Jul-2021	39.50	37.00	37.15	37.00	37.15	37.15	37.08	6000	2.22	2	6000	100.00
AISL	SM	23-Jul-2021	52.70	54.00	54.40	51.20	52.95	52.95	53.49	27600	14.76	20	8400	30.43
AJANTPHARM	EQ	23-Jul-2021	2116.10	2129.45	2179.95	2117.05	2159.50	2166.30	2149.96	54749	1177.08	6454	27998	51.14
AJMERA	BE	23-Jul-2021	309.30	315.00	315.00	301.00	306.00	304.80	307.09	35421	108.77	474	-	-
AJOONI	EQ	23-Jul-2021	52.35	53.00	54.95	51.40	54.95	54.95	53.36	52533	28.03	480	36352	69.20
AKASH	EQ	23-Jul-2021	210.50	216.00	216.00	190.00	204.50	213.65	210.35	33095	69.62	1429	13768	41.60
AKG	EQ	23-Jul-2021	24.95	24.50	25.80	24.50	24.95	24.95	25.37	6816	1.73	77	4730	69.40
AKSHARCHEM	EQ	23-Jul-2021	446.00	448.00	455.45	435.00	439.90	438.45	445.37	36064	160.62	2397	18287	50.71
AKSHOPTFBR	BE	23-Jul-2021	11.45	11.80	12.00	10.90	11.10	11.25	11.53	805908	92.88	1445	-	-
AKZOINDIA	EQ	23-Jul-2021	2270.30	2307.00	2313.00	2265.00	2282.00	2288.85	2284.30	5647	128.99	1259	2712	48.03
ALANKIT	EQ	23-Jul-2021	20.10	20.25	20.90	19.85	20.35	20.70	20.39	1472014	300.08	5307	619049	42.05
ALBERTDAVD	EQ	23-Jul-2021	582.30	585.00	593.50	571.40	573.00	573.70	582.26	41017	238.83	2585	18955	46.21
ALEMBICLTD	EQ	23-Jul-2021	130.25	131.10	134.75	129.50	129.65	129.90	131.32	861368	1131.13	10371	189181	21.96
ALICON	EQ	23-Jul-2021	809.50	817.00	835.95	799.00	820.05	820.45	820.97	38196	313.58	3434	22293	58.36
ALKALI	EQ	23-Jul-2021	87.90	88.65	89.30	85.20	87.95	86.35	87.52	51605	45.16	2005	31112	60.29
ALKEM	EQ	23-Jul-2021	3368.15	3369.70	3431.95	3344.00	3399.50	3394.70	3393.39	103885	3525.22	10817	14827	14.27
ALKYLAMINE	EQ	23-Jul-2021	3850.75	3875.00	4125.00	3875.00	4028.00	4024.60	4024.53	274857	11061.70	34631	101105	36.78
ALLCARGO	EQ	23-Jul-2021	167.65	171.00	180.00	166.00	179.45	178.75	174.58	5925957	10345.39	48676	2906405	49.05
ALLSEC	EQ	23-Jul-2021	451.95	456.70	457.00	443.35	451.00	449.45	449.71	36180	162.71	2443	17935	49.57
ALMONDZ	EQ	23-Jul-2021	62.20	63.90	64.70	60.85	62.00	61.10	62.55	5791	3.62	282	3672	63.41
ALOKINDS	EQ	23-Jul-2021	26.20	26.45	26.50	25.35	25.55	25.50	25.76	8624532	2221.45	16765	4164921	48.29
ALPA	EQ	23-Jul-2021	50.45	51.40	51.50	49.55	50.10	50.15	50.37	29361	14.79	499	21439	73.02
ALPHAGEO	EQ	23-Jul-2021	305.25	308.50	323.00	306.20	312.00	311.25	316.39	53825	170.30	2950	25341	47.08
ALPSINDUS	BE	23-Jul-2021	3.20	3.20	3.35	3.05	3.05	3.15	3.09	58305	1.80	68	-	-
AMARAJABAT	EQ	23-Jul-2021	721.80	724.90	728.30	720.10	724.20	723.25	724.74	463380	3358.29	15155	122304	26.39
AMBER	EQ	23-Jul-2021	3016.45	3029.00	3029.00	2990.00	3016.40	3012.10	3013.07	43315	1305.11	6747	25015	57.75
AMBICAAGAR	EQ	23-Jul-2021	19.20	19.60	20.15	19.05	19.05	19.20	19.61	27427	5.38	170	17488	63.76
AMBIKCO	EQ	23-Jul-2021	1444.90	1445.00	1457.00	1390.00	1405.00	1403.85	1424.32	40906	582.63	4512	20931	51.17
AMBUJACEM	EQ	23-Jul-2021	400.20	403.25	409.50	400.50	402.80	402.30	405.37	7785242	31558.69	121907	2339154	30.05
AMDIND	EQ	23-Jul-2021	31.25	32.70	32.70	30.55	31.60	31.10	31.56	49319	15.57	382	32624	66.15
AMJLAND	EQ	23-Jul-2021	33.40	33.45	34.05	32.50	33.50	33.35	33.22	60354	20.05	839	26205	43.42
AMRUTANJAN	EQ	23-Jul-2021	687.65	691.00	691.00	685.00	688.00	687.55	687.73	16084	110.61	1880	8225	51.14
ANANTRAJ	BE	23-Jul-2021	69.15	69.15	69.15	67.60	68.25	67.95	68.13	315390	214.89	580	-	-
ANDHRACEMT	BE	23-Jul-2021	26.70	25.40	25.40	25.40	25.40	25.40	25.40	123382	31.34	615	-	-
ANDHRAPAP	EQ	23-Jul-2021	246.45	247.95	248.50	242.50	244.00	244.00	245.38	50489	123.89	3227	14970	29.65
ANDHRSUGAR	EQ	23-Jul-2021	539.05	542.80	552.00	534.00	539.00	540.35	543.05	110054	597.65	3641	39422	35.82
ANGELBRKG	EQ	23-Jul-2021	1335.15	1346.40	1348.40	1255.55	1308.00	1305.80	1304.85	377479	4925.52	26178	158713	42.05
ANIKINDS	EQ	23-Jul-2021	24.10	24.85	24.85	23.35	23.35	23.55	23.75	23251	5.52	142	14706	63.25
ANKITMETAL	BE	23-Jul-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.92	98821	1.89	143	-	-
ANMOL	EQ	23-Jul-2021	171.50	177.00	181.05	167.45	171.50	169.40	172.60	27103	46.78	250	1265	4.67
ANSALAPI	EQ	23-Jul-2021	9.30	9.25	9.45	8.85	8.85	8.85	9.05	220710	19.97	393	127288	57.67
ANSALHSG	EQ	23-Jul-2021	8.90	9.00	9.05	8.50	8.50	8.50	8.59	306366	26.33	367	214840	70.13
ANUP	EQ	23-Jul-2021	1002.05	1007.95	1019.90	961.60	966.00	969.15	987.52	66505	656.75	5767	31631	47.56
ANURAS	EQ	23-Jul-2021	778.65	779.90	784.95	762.50	764.00	766.30	769.37	79481	611.50	5549	46009	57.89
APARINDS	EQ	23-Jul-2021	566.60	566.00	623.00	560.00	613.00	612.80	608.33	1014660	6172.46	32637	197260	19.44
APCL	EQ	23-Jul-2021	478.55	482.00	484.70	456.70	468.20	462.10	466.29	129986	606.11	7052	64221	49.41
APCOTEXIND	EQ	23-Jul-2021	326.35	331.60	335.70	325.80	328.00	327.55	330.87	121348	401.50	4655	71674	59.06
APEX	EQ	23-Jul-2021	365.50	367.10	380.00	365.95	369.00	371.20	372.14	163928	610.04	4790	53808	32.82
APLAPOLLO	EQ	23-Jul-2021	1625.65	1643.00	1665.00	1602.00	1615.00	1622.50	1617.15	173105	2799.37	9855	124750	72.07
APLLTD	EQ	23-Jul-2021	944.60	944.95	959.50	940.00	946.00	946.00	948.88	291593	2766.86	9950	82324	28.23
APOLLO	EQ	23-Jul-2021	119.80	119.10	119.90	117.05	117.35	117.35	118.11	84230	99.48	2948	48202	57.23
APOLLOHOSP	EQ	23-Jul-2021	3985.30	3985.30	3999.75	3913.00	3918.20	3918.90	3938.47	335985	13232.67	32853	163679	48.72
APOLLOPIPE	EQ	23-Jul-2021	969.85	1004.00	1163.80	975.80	1163.80	1160.60	1068.63	792421	8468.06	17082	534393	67.44
APOLLOTYRE	EQ	23-Jul-2021	226.45	226.75	227.85	224.20	227.00	226.80	226.41	3074785	6961.55	25993	1331350	43.30
APOLSINHOT	EQ	23-Jul-2021	773.80	778.95	793.90	770.05	790.00	775.10	779.21	3704	28.86	239	2658	71.76
APTECHT	EQ	23-Jul-2021	241.00	244.60	264.95	241.35	262.00	260.75	257.84	2150455	5544.63	32851	607751	28.26
ARCHIDPLY	BE	23-Jul-2021	33.50	34.75	34.75	33.30	33.80	33.80	33.68	7075	2.38	58	-	-
ARCHIES	BE	23-Jul-2021	27.75	26.40	26.40	26.40	26.40	26.40	26.40	43363	11.45	313	-	-
ARENTERP	EQ	23-Jul-2021	16.95	17.75	17.75	16.15	17.20	17.05	16.85	2003	0.34	32	1321	65.95
ARIES	EQ	23-Jul-2021	180.70	182.00	182.00	174.05	175.40	175.10	177.79	180270	320.49	4232	62453	34.64
ARIHANT	EQ	23-Jul-2021	25.30	26.30	26.30	24.25	26.15	25.80	25.52	5420	1.38	56	1371	25.30
ARIHANTCAP	EQ	23-Jul-2021	166.20	167.05	169.80	162.00	165.00	164.55	164.62	87886	144.68	1613	62790	71.44
ARIHANTSUP	EQ	23-Jul-2021	91.45	91.50	92.95	91.40	91.50	92.00	91.91	89577	82.33	661	46404	51.80
ARMANFIN	EQ	23-Jul-2021	687.50	701.30	701.30	675.05	682.00	678.50	682.71	2815	19.22	414	1877	66.68
AROGRANITE	EQ	23-Jul-2021	67.90	68.50	69.25	67.00	67.25	67.50	68.21	75348	51.39	1095	38403	50.97
ARROWGREEN	EQ	23-Jul-2021	151.10	155.00	156.00	150.00	152.85	150.75	152.22	7494	11.41	225	4875	65.05
ARSHIYA	EQ	23-Jul-2021	31.00	30.70	31.45	30.00	30.00	30.20	30.48	127783	38.95	750	53432	41.81
ARSSINFRA	EQ	23-Jul-2021	33.30	34.40	34.40	32.50	33.00	32.90	33.11	38749	12.83	652	20208	52.15
ARTEMISMED	EQ	23-Jul-2021	377.00	380.10	380.10	358.15	358.95	358.95	368.31	18393	67.74	616	12584	68.42
ARTNIRMAN	SM	23-Jul-2021	32.00	32.00	32.00	32.00	32.00	32.00	32.00	6000	1.92	1	6000	100.00
ARVEE	BE	23-Jul-2021	105.00	109.80	109.80	104.00	109.70	109.70	105.40	408	0.43	29	-	-
ARVIND	EQ	23-Jul-2021	108.60	109.00	109.40	104.00	104.90	104.85	105.86	1433361	1517.30	12062	585454	40.84
ARVINDFASN	EQ	23-Jul-2021	201.90	207.90	213.80	194.55	196.65	197.15	204.24	5705060	11651.90	75439	1510322	26.47
ARVSMART	EQ	23-Jul-2021	133.10	134.85	141.50	131.10	135.75	133.95	136.40	884002	1205.77	12151	393632	44.53
ASAHIINDIA	EQ	23-Jul-2021	364.75	368.95	368.95	361.15	363.00	363.35	365.92	52700	192.84	7352	12791	24.27
ASAHISONG	EQ	23-Jul-2021	350.80	359.95	380.50	350.20	363.00	363.65	369.44	87702	324.01	3982	25244	28.78
ASAL	BE	23-Jul-2021	66.70	69.45	70.00	66.50	68.75	68.50	68.00	19253	13.09	184	-	-
ASALCBR	EQ	23-Jul-2021	472.65	476.60	476.60	455.05	469.00	468.55	465.52	50514	235.15	4212	26054	51.58
ASHAPURMIN	BE	23-Jul-2021	139.70	139.20	142.40	139.20	140.30	140.55	140.80	32804	46.19	245	-	-
ASHIANA	EQ	23-Jul-2021	162.95	164.05	165.35	160.50	161.80	161.45	162.62	118407	192.55	3058	62366	52.67
ASHIMASYN	EQ	23-Jul-2021	20.10	20.15	20.20	19.60	19.70	19.80	19.92	32751	6.52	145	25088	76.60
ASHOKA	EQ	23-Jul-2021	105.95	106.90	106.90	104.10	104.80	104.40	104.90	929835	975.41	6647	374870	40.32
ASHOKLEY	EQ	23-Jul-2021	124.05	124.30	125.05	123.45	124.70	124.30	124.31	8443200	10495.46	36681	3848610	45.58
ASIANHOTNR	EQ	23-Jul-2021	86.15	88.45	98.70	86.00	89.60	89.75	92.27	198496	183.16	2818	49428	24.90
ASIANPAINT	EQ	23-Jul-2021	3106.75	3106.00	3129.60	3078.05	3085.15	3083.75	3097.38	815329	25253.83	60645	277838	34.08
ASIANTILES	EQ	23-Jul-2021	180.30	182.00	182.50	178.35	179.05	179.00	179.66	220710	396.54	4086	123920	56.15
ASLIND	SM	23-Jul-2021	18.00	18.00	18.75	18.00	18.75	18.75	18.38	8000	1.47	2	8000	100.00
ASPINWALL	EQ	23-Jul-2021	256.05	253.95	254.80	238.00	243.45	243.35	246.23	262204	645.62	7969	113683	43.36
ASTEC	EQ	23-Jul-2021	1364.25	1370.25	1395.95	1360.05	1375.00	1384.50	1381.72	38912	537.66	4021	27197	69.89
ASTERDM	EQ	23-Jul-2021	160.40	161.25	162.50	159.10	160.20	159.80	160.66	357399	574.19	5241	159828	44.72
ASTRAL	EQ	23-Jul-2021	2048.50	2067.00	2067.00	2002.30	2012.35	2012.45	2031.02	173628	3526.41	27149	93763	54.00
ASTRAMICRO	EQ	23-Jul-2021	174.85	173.60	175.15	169.85	171.50	172.20	172.09	812936	1398.97	8408	184153	22.65
ASTRAZEN	EQ	23-Jul-2021	3499.50	3533.15	3564.00	3461.80	3498.90	3498.05	3512.66	21372	750.73	3719	9397	43.97
ASTRON	EQ	23-Jul-2021	68.15	69.40	69.40	65.40	65.60	66.10	67.59	533294	360.44	7437	91865	17.23
ATALREAL	SM	23-Jul-2021	56.00	58.50	58.50	58.50	58.50	58.50	58.50	1600	0.94	1	1600	100.00
ATFL	EQ	23-Jul-2021	1046.25	1047.00	1068.65	985.65	1019.00	1009.15	1013.51	63359	642.15	5283	23796	37.56
ATGL	BE	23-Jul-2021	856.10	883.00	889.00	849.90	880.00	880.60	875.62	189493	1659.24	10209	-	-
ATLANTA	BE	23-Jul-2021	16.50	17.30	17.30	15.70	15.80	15.80	15.92	21806	3.47	139	-	-
ATUL	EQ	23-Jul-2021	9198.25	9260.00	9600.00	9190.00	9200.00	9254.35	9416.25	65748	6191.00	12610	9426	14.34
ATULAUTO	EQ	23-Jul-2021	213.05	214.00	215.85	210.95	211.15	211.60	212.29	177392	376.59	4226	76927	43.37
AUBANK	EQ	23-Jul-2021	1154.50	1165.00	1174.00	1146.05	1167.00	1165.75	1160.17	978986	11357.86	28510	218402	22.31
AURDIS	SM	23-Jul-2021	40.00	40.00	40.00	40.00	40.00	40.00	40.00	2000	0.80	1	2000	100.00
AURIONPRO	EQ	23-Jul-2021	206.20	207.90	215.00	196.20	203.90	206.15	206.57	315772	652.28	8410	145659	46.13
AUROPHARMA	EQ	23-Jul-2021	972.10	974.10	976.00	960.30	963.40	963.70	966.37	553340	5347.34	21994	166254	30.05
AUSOMENT	BE	23-Jul-2021	98.25	95.30	102.00	94.45	96.70	95.90	96.63	11998	11.59	213	-	-
AUTOAXLES	EQ	23-Jul-2021	1380.35	1381.00	1387.00	1346.85	1376.00	1371.45	1370.52	10069	138.00	1449	4449	44.19
AUTOIND	EQ	23-Jul-2021	51.65	53.35	54.20	53.25	54.20	54.20	54.03	72077	38.94	500	58086	80.59
AVADHSUGAR	EQ	23-Jul-2021	490.45	494.25	499.90	484.10	485.50	485.50	489.72	78234	383.13	3267	31817	40.67
AVANTIFEED	EQ	23-Jul-2021	620.00	624.55	639.80	616.55	625.00	627.80	628.80	405242	2548.16	14649	80241	19.80
AVTNPL	EQ	23-Jul-2021	81.20	81.95	83.00	78.15	79.05	78.55	80.65	662276	534.15	9074	175122	26.44
AWHCL	EQ	23-Jul-2021	345.60	345.60	349.70	339.15	340.65	339.95	343.58	50404	173.18	2694	30095	59.71
AXISBANK	EQ	23-Jul-2021	746.75	749.00	764.00	740.10	755.30	755.40	755.14	6604465	49872.95	113550	1645745	24.92
AXISBNKETF	EQ	23-Jul-2021	346.66	347.00	349.90	344.95	349.90	349.90	346.66	1297	4.50	27	684	52.74
AXISBPSETF	EQ	23-Jul-2021	10.16	10.17	10.17	10.15	10.17	10.16	10.16	18394	1.87	100	13344	72.55
AXISCADES	EQ	23-Jul-2021	100.25	100.05	102.00	97.10	98.95	99.70	100.14	168673	168.92	1547	90313	53.54
AXISGOLD	EQ	23-Jul-2021	41.18	41.25	41.43	41.16	41.32	41.31	41.30	63716	26.32	4882	44179	69.34
AXISHCETF	EQ	23-Jul-2021	89.19	89.19	89.19	88.55	88.71	88.88	88.83	3327	2.96	345	2176	65.40
AXISNIFTY	EQ	23-Jul-2021	165.61	165.00	165.99	164.50	165.00	165.21	165.26	4387	7.25	110	1707	38.91
AXISTECETF	EQ	23-Jul-2021	294.00	294.00	310.00	290.30	291.00	291.32	297.29	1965	5.84	76	995	50.64
AYMSYNTEX	EQ	23-Jul-2021	76.75	76.75	79.90	76.10	77.30	76.90	78.20	40253	31.48	797	22610	56.17
BAFNAPH	EQ	23-Jul-2021	162.20	155.30	162.90	154.15	154.15	155.90	158.05	21895	34.60	628	11626	53.10
BAGFILMS	EQ	23-Jul-2021	3.80	3.85	3.95	3.70	3.80	3.80	3.88	281728	10.94	365	205346	72.89
BAJAJ-AUTO	EQ	23-Jul-2021	3853.20	3873.00	3925.00	3825.05	3840.00	3841.90	3867.02	709478	27435.69	54326	185888	26.20
BAJAJCON	EQ	23-Jul-2021	284.05	285.25	293.35	283.45	291.40	291.00	289.76	852780	2470.98	17774	409677	48.04
BAJAJELEC	EQ	23-Jul-2021	1068.00	1080.00	1130.00	1071.00	1122.00	1121.80	1113.08	715573	7964.90	32119	187427	26.19
BAJAJFINSV	EQ	23-Jul-2021	13064.60	13044.00	13243.95	12945.05	13208.00	13201.20	13136.76	289870	38079.53	46244	52112	17.98
BAJAJHIND	BE	23-Jul-2021	18.15	17.25	18.45	17.25	17.25	17.25	17.36	13197120	2290.40	12271	-	-
BAJAJHLDNG	EQ	23-Jul-2021	3866.40	3945.00	3995.85	3755.05	3839.60	3837.55	3849.04	89977	3463.25	16261	22294	24.78
BAJFINANCE	EQ	23-Jul-2021	6195.55	6189.00	6225.00	6140.00	6177.05	6180.90	6193.63	953739	59071.04	80602	314033	32.93
BALAJITELE	EQ	23-Jul-2021	66.50	66.95	74.00	65.75	74.00	73.00	71.34	3999655	2853.53	21615	1431232	35.78
BALAMINES	EQ	23-Jul-2021	2941.45	2963.00	3120.00	2960.15	3059.00	3045.90	3056.05	196346	6000.44	22692	85127	43.36
BALAXI	EQ	23-Jul-2021	636.55	636.55	650.00	612.85	627.00	619.00	621.76	6471	40.23	589	4087	63.16
BALKRISHNA	EQ	23-Jul-2021	27.65	29.00	29.00	29.00	29.00	29.00	29.00	15688	4.55	55	15688	100.00
BALKRISIND	EQ	23-Jul-2021	2331.45	2352.00	2360.00	2318.20	2322.15	2333.05	2347.51	397458	9330.37	23956	221206	55.66
BALLARPUR	BZ	23-Jul-2021	1.55	1.60	1.60	1.50	1.60	1.60	1.55	2451447	37.95	757	-	-
BALMLAWRIE	EQ	23-Jul-2021	137.60	138.15	138.60	136.70	137.30	137.05	137.39	185895	255.39	2423	96820	52.08
BALPHARMA	EQ	23-Jul-2021	97.15	100.25	100.25	96.50	96.55	97.50	97.66	27334	26.69	724	18401	67.32
BALRAMCHIN	EQ	23-Jul-2021	341.40	341.80	345.70	336.60	343.80	343.15	341.28	538533	1837.90	12672	236441	43.90
BANARBEADS	EQ	23-Jul-2021	77.70	84.40	91.90	78.10	85.35	84.85	86.72	1413394	1225.71	23770	258862	18.31
BANARISUG	EQ	23-Jul-2021	1786.60	1799.40	1840.00	1751.00	1800.00	1804.35	1794.37	3199	57.40	658	1456	45.51
BANCOINDIA	EQ	23-Jul-2021	158.75	159.70	167.75	158.00	164.45	164.75	163.98	479010	785.49	7884	144454	30.16
BANDHANBNK	EQ	23-Jul-2021	304.90	305.95	309.45	303.20	304.75	305.05	305.79	3836967	11732.89	39323	1498529	39.06
BANG	BE	23-Jul-2021	45.05	45.00	46.85	42.80	42.80	42.80	43.79	21703	9.50	196	-	-
BANKA	EQ	23-Jul-2021	77.70	83.85	83.85	78.00	80.40	80.45	80.10	58426	46.80	792	38439	65.79
BANKBARODA	EQ	23-Jul-2021	80.20	80.10	80.60	79.00	79.80	79.85	79.75	23717707	18915.54	71783	6996880	29.50
BANKBEES	EQ	23-Jul-2021	349.43	350.37	352.80	346.73	352.08	352.31	350.30	413998	1450.24	10617	105749	25.54
BANKINDIA	EQ	23-Jul-2021	72.20	71.80	73.75	71.55	72.55	72.75	72.47	2440865	1768.85	10453	522815	21.42
BANSWRAS	EQ	23-Jul-2021	208.95	213.00	218.80	203.45	205.00	205.35	209.05	17572	36.73	964	10608	60.37
BARBEQUE	EQ	23-Jul-2021	881.85	887.45	895.50	873.00	890.00	886.90	883.27	85784	757.71	4043	37577	43.80
BARTRONICS	BZ	23-Jul-2021	3.65	3.80	3.80	3.55	3.75	3.70	3.66	20989	0.77	45	-	-
BASF	EQ	23-Jul-2021	2705.65	2714.85	2779.70	2704.75	2730.00	2726.60	2738.89	23806	652.02	3782	9073	38.11
BASML	EQ	23-Jul-2021	85.60	85.70	89.85	85.65	89.35	89.65	89.23	134187	119.73	1330	96517	71.93
BATAINDIA	EQ	23-Jul-2021	1583.10	1592.00	1607.45	1571.90	1601.85	1598.55	1588.40	643778	10225.75	29277	280770	43.61
BAYERCROP	EQ	23-Jul-2021	5895.40	5895.40	5897.65	5751.00	5775.00	5783.95	5815.20	10354	602.11	2969	4684	45.24
BBL	EQ	23-Jul-2021	1337.55	1340.00	1422.70	1340.00	1350.00	1356.35	1375.87	30906	425.23	5840	7095	22.96
BBTC	EQ	23-Jul-2021	1268.30	1285.00	1297.00	1266.40	1267.05	1272.85	1276.43	65224	832.54	5256	32284	49.50
BBTCL	SM	23-Jul-2021	77.00	77.00	78.00	77.00	78.00	78.00	77.50	6000	4.65	2	3000	50.00
BCG	BE	23-Jul-2021	45.90	48.15	48.15	48.15	48.15	48.15	48.15	135618	65.30	334	-	-
BCLIND	EQ	23-Jul-2021	252.35	255.90	255.90	247.00	250.80	248.75	249.78	72410	180.86	4992	31405	43.37
BCONCEPTS	SM	23-Jul-2021	32.65	32.00	32.00	32.00	32.00	32.00	32.00	12000	3.84	4	12000	100.00
BCP	EQ	23-Jul-2021	3.95	3.95	4.00	3.80	3.85	3.80	3.89	836828	32.59	594	593771	70.95
BDL	EQ	23-Jul-2021	406.40	407.00	408.65	392.00	394.50	394.75	400.17	348013	1392.63	11800	118597	34.08
BEARDSELL	EQ	23-Jul-2021	13.80	14.00	14.15	13.35	13.80	13.80	13.74	12967	1.78	78	9968	76.87
BECTORFOOD	EQ	23-Jul-2021	457.20	459.75	464.10	453.00	455.60	455.45	458.67	616955	2829.78	22566	276774	44.86
BEDMUTHA	BE	23-Jul-2021	35.20	36.35	36.35	34.00	34.70	34.70	35.40	7299	2.58	39	-	-
BEL	EQ	23-Jul-2021	184.50	184.20	185.20	181.60	182.25	182.65	183.21	4256737	7798.59	32165	1547499	36.35
BEML	EQ	23-Jul-2021	1280.45	1287.00	1294.10	1277.25	1290.00	1290.80	1287.83	170883	2200.69	8493	57068	33.40
BEPL	EQ	23-Jul-2021	168.95	170.45	173.85	167.55	172.45	172.50	170.89	767523	1311.60	10743	297399	38.75
BERGEPAINT	EQ	23-Jul-2021	855.70	855.70	864.00	851.35	854.00	854.25	858.61	634421	5447.21	21308	127301	20.07
BESTAGRO	EQ	23-Jul-2021	458.20	451.00	469.20	444.05	466.70	465.70	459.20	107701	494.56	2080	68796	63.88
BETA	SM	23-Jul-2021	379.00	384.00	397.50	380.00	389.95	389.95	389.58	12000	46.75	15	8000	66.67
BFINVEST	EQ	23-Jul-2021	407.65	409.35	409.60	396.00	399.00	397.95	401.76	70369	282.72	3606	21876	31.09
BFUTILITIE	EQ	23-Jul-2021	504.75	508.00	511.85	491.75	499.00	499.60	502.13	254096	1275.90	7295	80870	31.83
BGRENERGY	EQ	23-Jul-2021	67.85	68.40	68.95	65.60	66.30	66.10	66.75	159986	106.79	2226	72534	45.34
BHAGERIA	EQ	23-Jul-2021	284.15	284.15	294.90	282.00	283.70	284.70	287.81	205988	592.85	8119	64065	31.10
BHAGYANGR	EQ	23-Jul-2021	49.45	49.95	50.00	48.75	48.80	48.90	49.21	36005	17.72	301	22256	61.81
BHAGYAPROP	EQ	23-Jul-2021	29.45	30.05	30.10	28.65	29.50	29.30	29.43	11520	3.39	113	5962	51.75
BHANDARI	EQ	23-Jul-2021	3.50	3.60	3.60	3.45	3.45	3.45	3.48	268444	9.35	571	170210	63.41
BHARATFORG	EQ	23-Jul-2021	801.20	802.70	808.75	786.40	788.00	788.90	797.14	555945	4431.67	15425	121206	21.80
BHARATGEAR	EQ	23-Jul-2021	120.80	121.00	124.80	118.30	120.50	120.80	121.30	39650	48.10	2249	19987	50.41
BHARATRAS	EQ	23-Jul-2021	13381.00	13591.90	13591.90	13300.00	13417.00	13412.00	13451.28	1339	180.11	732	651	48.62
BHARATWIRE	BE	23-Jul-2021	79.25	79.25	80.00	75.55	78.50	79.25	78.60	17241	13.55	145	-	-
BHARTIARTL	EQ	23-Jul-2021	546.70	547.70	560.65	532.75	546.80	548.30	550.18	32588978	179298.64	341507	13729403	42.13
BHEL	EQ	23-Jul-2021	64.55	64.65	65.10	63.65	63.90	63.95	64.37	21843100	14061.31	37580	5307532	24.30
BIGBLOC	EQ	23-Jul-2021	104.80	108.30	108.30	104.00	105.75	105.95	105.36	26937	28.38	264	8911	33.08
BIL	EQ	23-Jul-2021	236.40	236.05	241.70	232.05	233.45	235.10	236.85	3877	9.18	207	2671	68.89
BINDALAGRO	EQ	23-Jul-2021	30.05	30.15	30.65	29.05	29.40	29.40	29.77	174630	51.99	1356	99956	57.24
BIOCON	EQ	23-Jul-2021	403.00	392.00	401.55	387.30	397.25	398.15	398.16	5803946	23108.85	57819	1870412	32.23
BIOFILCHEM	EQ	23-Jul-2021	71.60	71.00	74.80	68.60	70.55	70.10	71.80	88219	63.34	2043	59273	67.19
BIRET	RR	23-Jul-2021	266.92	269.50	269.50	265.99	266.00	266.12	267.24	72600	194.01	191	58400	80.44
BIRLACABLE	BE	23-Jul-2021	109.35	106.10	111.80	106.10	109.00	108.20	108.55	52510	57.00	560	-	-
BIRLACORPN	EQ	23-Jul-2021	1438.70	1444.00	1585.00	1444.00	1477.15	1474.25	1499.17	279016	4182.91	19290	121823	43.66
BIRLAMONEY	EQ	23-Jul-2021	79.00	79.45	79.70	76.00	76.75	76.70	76.96	284464	218.92	3044	149510	52.56
BIRLATYRE	EQ	23-Jul-2021	29.35	29.95	30.00	28.10	28.30	28.40	28.98	383454	111.13	2620	226384	59.04
BKMINDST	BE	23-Jul-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.23	89671	1.11	79	-	-
BLBLIMITED	EQ	23-Jul-2021	10.85	11.35	11.35	11.35	11.35	11.35	11.35	60274	6.84	140	60264	99.98
BLISSGVS	EQ	23-Jul-2021	111.35	112.20	112.95	110.55	110.80	110.95	111.73	209089	233.63	2709	103890	49.69
BLKASHYAP	EQ	23-Jul-2021	24.10	24.35	24.45	23.05	23.05	23.15	23.49	200557	47.11	625	152198	75.89
BLS	EQ	23-Jul-2021	131.35	132.00	132.00	129.20	130.10	130.25	130.39	137990	179.92	2675	67469	48.89
BLUECHIP	BE	23-Jul-2021	0.40	0.45	0.45	0.45	0.45	0.45	0.45	57511	0.26	44	-	-
BLUECOAST	EQ	23-Jul-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	1266	0.08	4	1266	100.00
BLUEDART	EQ	23-Jul-2021	5701.80	5728.00	5783.10	5670.00	5699.00	5692.45	5722.00	16564	947.79	2595	10899	65.80
BLUESTARCO	EQ	23-Jul-2021	853.90	857.90	857.90	843.65	850.00	850.65	850.20	44318	376.79	7458	30652	69.16
BODALCHEM	EQ	23-Jul-2021	120.45	121.30	123.35	118.05	119.00	119.40	120.46	1404862	1692.23	13162	436978	31.10
BOHRA	SM	23-Jul-2021	3.90	4.00	4.00	4.00	4.00	4.00	4.00	2000	0.08	1	2000	100.00
BOMDYEING	EQ	23-Jul-2021	106.45	105.75	106.95	102.10	102.50	103.15	104.10	6506936	6773.89	26993	1533003	23.56
BOROLTD	EQ	23-Jul-2021	219.15	220.50	224.55	217.90	222.70	221.20	220.97	90471	199.92	2903	50673	56.01
BORORENEW	BE	23-Jul-2021	288.70	292.00	293.50	286.50	287.75	287.65	290.70	269759	784.20	4569	-	-
BOSCHLTD	EQ	23-Jul-2021	15137.30	15182.70	15192.15	15040.00	15070.10	15055.35	15088.53	16832	2539.70	3961	7778	46.21
BPCL	EQ	23-Jul-2021	460.90	464.80	465.80	459.30	460.90	461.35	462.35	3477404	16077.71	56063	1513003	43.51
BPL	EQ	23-Jul-2021	39.95	39.30	43.90	39.30	43.10	43.90	42.83	807306	345.75	3150	481625	59.66
BRFL	BE	23-Jul-2021	10.25	10.50	10.50	9.75	10.00	9.80	10.06	346098	34.80	554	-	-
BRIGADE	EQ	23-Jul-2021	318.05	321.05	324.00	313.00	315.05	315.05	316.78	463757	1469.07	12087	239686	51.68
BRIGHT	SM	23-Jul-2021	6.60	6.30	6.30	6.30	6.30	6.30	6.30	39000	2.46	13	39000	100.00
BRITANNIA	EQ	23-Jul-2021	3425.30	3427.00	3452.50	3425.30	3441.80	3439.80	3439.70	247778	8522.82	30558	161975	65.37
BRITANNIA	N2	23-Jul-2021	32.81	32.94	32.94	32.73	32.81	32.82	32.85	10435	3.43	64	8897	85.26
BRITANNIA	N3	23-Jul-2021	29.26	29.00	30.50	29.00	29.28	29.28	29.30	2223525	651.58	1199	1818746	81.80
BRNL	EQ	23-Jul-2021	35.60	36.20	37.50	35.05	35.75	35.90	36.20	149864	54.24	1560	93943	62.69
BROOKS	EQ	23-Jul-2021	90.85	92.85	92.85	88.80	89.30	89.85	90.02	16322	14.69	347	8497	52.06
BSE	EQ	23-Jul-2021	1245.50	1245.25	1255.50	1159.05	1165.00	1164.85	1187.21	1761607	20913.95	82039	611560	34.72
BSHSL	EQ	23-Jul-2021	322.75	338.85	338.85	338.35	338.85	338.85	338.85	4298	14.56	117	4278	99.53
BSL	EQ	23-Jul-2021	62.95	63.35	63.35	61.35	62.90	61.95	62.17	22558	14.03	540	16702	74.04
BSLGOLDETF	EQ	23-Jul-2021	4344.05	4350.00	4388.90	4350.00	4378.00	4375.65	4381.07	551	24.14	42	521	94.56
BSLNIFTY	EQ	23-Jul-2021	175.19	176.00	176.05	174.76	175.09	175.54	175.16	390	0.68	36	254	65.13
BSOFT	EQ	23-Jul-2021	405.45	407.80	418.30	397.00	399.50	398.00	408.42	4119395	16824.23	56783	2243076	54.45
BURGERKING	EQ	23-Jul-2021	183.30	184.95	185.00	177.20	178.30	178.30	180.29	4236854	7638.46	37149	1494474	35.27
BURNPUR	BE	23-Jul-2021	2.10	2.00	2.20	2.00	2.20	2.15	2.08	107312	2.23	117	-	-
BUTTERFLY	BE	23-Jul-2021	741.10	742.00	750.00	730.00	745.65	739.75	741.20	10267	76.10	1005	-	-
BVCL	BE	23-Jul-2021	23.05	23.00	23.50	22.35	23.25	22.45	22.84	8353	1.91	47	-	-
BYKE	EQ	23-Jul-2021	29.25	29.85	29.85	28.30	29.00	28.75	28.86	37881	10.93	377	24320	64.20
CADILAHC	EQ	23-Jul-2021	620.20	621.40	622.50	612.00	616.00	615.25	615.69	2175134	13392.04	41614	1068843	49.14
CALSOFT	BE	23-Jul-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	5465	0.64	19	-	-
CAMLINFINE	EQ	23-Jul-2021	199.05	201.25	207.90	199.00	200.00	200.20	202.46	660217	1336.65	12365	227420	34.45
CAMS	EQ	23-Jul-2021	3364.40	3368.00	3398.20	3277.25	3309.90	3310.30	3327.15	164076	5459.06	21911	51124	31.16
CANBK	EQ	23-Jul-2021	144.90	145.00	146.30	143.85	146.05	146.05	145.27	5588143	8118.08	23399	2238368	40.06
CANDC	BZ	23-Jul-2021	3.80	3.95	3.95	3.65	3.65	3.70	3.71	59491	2.21	72	-	-
CANFINHOME	EQ	23-Jul-2021	544.15	548.50	553.00	529.15	534.00	532.30	537.33	559213	3004.80	18582	223460	39.96
CANTABIL	EQ	23-Jul-2021	419.40	423.85	423.85	414.00	418.50	416.00	417.31	15312	63.90	1651	7068	46.16
CAPACITE	EQ	23-Jul-2021	235.20	235.55	237.65	231.00	234.50	234.75	235.54	168089	395.92	7852	57994	34.50
CAPLIPOINT	EQ	23-Jul-2021	748.55	755.00	800.00	742.70	798.00	791.95	777.33	1403740	10911.63	45024	342978	24.43
CAPTRUST	EQ	23-Jul-2021	110.60	110.65	112.45	110.00	112.00	111.15	111.18	6567	7.30	138	3261	49.66
CARBORUNIV	EQ	23-Jul-2021	643.80	643.80	672.30	636.35	666.90	666.30	660.05	356372	2352.24	15756	139864	39.25
CAREERP	EQ	23-Jul-2021	151.95	155.00	157.70	142.45	154.95	153.45	151.53	473408	717.34	6551	192075	40.57
CARERATING	EQ	23-Jul-2021	713.80	718.40	722.50	709.95	711.60	711.60	715.61	121348	868.37	5226	51784	42.67
CASTROLIND	EQ	23-Jul-2021	142.75	143.50	144.55	142.80	143.90	143.75	143.53	399026	572.71	5267	215174	53.92
CCHHL	BE	23-Jul-2021	7.95	8.25	8.30	7.70	8.30	8.30	8.27	164368	13.59	353	-	-
CCL	EQ	23-Jul-2021	405.40	413.00	429.90	399.10	423.00	421.35	415.77	1978184	8224.66	38422	419206	21.19
CDSL	BE	23-Jul-2021	1426.65	1355.35	1398.10	1355.35	1355.35	1355.35	1356.12	243278	3299.15	19928	-	-
CEATLTD	EQ	23-Jul-2021	1366.50	1375.00	1385.00	1368.00	1373.00	1372.00	1375.01	152526	2097.24	7855	63972	41.94
CEBBCO	BE	23-Jul-2021	34.05	34.85	35.00	32.40	33.00	33.00	33.18	211547	70.19	670	-	-
CELEBRITY	EQ	23-Jul-2021	10.30	10.80	10.80	10.80	10.80	10.80	10.80	143673	15.52	62	143663	99.99
CENTENKA	EQ	23-Jul-2021	436.00	433.35	443.00	430.10	433.75	434.00	435.04	117883	512.84	7467	49504	41.99
CENTEXT	EQ	23-Jul-2021	9.65	9.80	9.80	9.20	9.30	9.30	9.41	326992	30.76	700	234184	71.62
CENTRALBK	EQ	23-Jul-2021	24.90	24.95	26.20	24.20	25.40	25.45	25.33	20317755	5146.83	25795	4185742	20.60
CENTRUM	EQ	23-Jul-2021	50.40	50.00	51.90	49.15	49.20	49.60	50.12	2116047	1060.51	6526	943872	44.61
CENTUM	EQ	23-Jul-2021	509.65	507.65	509.80	488.95	495.90	498.00	497.85	22912	114.07	2227	10630	46.39
CENTURYPLY	EQ	23-Jul-2021	427.40	434.00	434.00	423.00	427.00	425.80	428.58	124783	534.79	6318	65220	52.27
CENTURYTEX	EQ	23-Jul-2021	701.35	708.60	723.00	700.00	702.05	703.80	711.55	489311	3481.70	12805	111091	22.70
CERA	EQ	23-Jul-2021	4496.05	4496.05	4496.05	4317.80	4363.50	4370.20	4413.43	4419	195.03	1515	2209	49.99
CEREBRAINT	EQ	23-Jul-2021	58.70	59.00	59.00	56.50	57.05	56.90	57.84	397662	230.01	4785	129177	32.48
CESC	EQ	23-Jul-2021	824.75	825.90	833.60	814.00	816.15	818.35	821.98	162299	1334.06	6798	76378	47.06
CGCL	EQ	23-Jul-2021	524.25	524.25	531.45	522.15	524.25	524.35	525.06	36822	193.34	3228	24678	67.02
CGPOWER	BE	23-Jul-2021	77.60	79.10	80.60	76.80	76.95	76.95	78.81	1201788	947.12	3951	-	-
CHALET	EQ	23-Jul-2021	172.80	174.00	175.85	170.20	171.25	171.00	172.02	239498	411.98	5901	90331	37.72
CHAMBLFERT	EQ	23-Jul-2021	304.80	305.00	306.80	302.45	304.55	304.00	304.05	462934	1407.54	15505	251395	54.30
CHEMBOND	EQ	23-Jul-2021	239.15	243.95	244.85	236.40	238.00	238.85	240.49	48066	115.60	3149	24493	50.96
CHEMCON	EQ	23-Jul-2021	482.15	485.00	506.70	482.55	502.00	500.30	497.58	541491	2694.36	17902	170907	31.56
CHEMFAB	EQ	23-Jul-2021	170.20	173.05	189.00	170.65	180.00	181.20	182.57	106612	194.64	3645	47014	44.10
CHENNPETRO	EQ	23-Jul-2021	133.15	127.80	129.10	122.50	123.50	123.50	125.43	1564289	1962.11	16323	770741	49.27
CHOLAFIN	EQ	23-Jul-2021	494.75	498.00	505.85	491.10	499.05	499.05	500.12	2614875	13077.42	60982	974357	37.26
CHOLAHLDNG	EQ	23-Jul-2021	679.65	684.90	685.00	661.10	663.25	664.50	667.39	87258	582.35	3047	65381	74.93
CIGNITITEC	EQ	23-Jul-2021	615.00	618.90	619.45	600.00	602.00	601.35	606.57	115041	697.80	4477	73289	63.71
CINELINE	EQ	23-Jul-2021	47.65	48.80	48.80	47.00	47.40	47.20	47.77	50260	24.01	691	32865	65.39
CINEVISTA	BE	23-Jul-2021	16.60	16.00	16.90	15.80	15.90	15.80	15.93	17612	2.81	122	-	-
CIPLA	EQ	23-Jul-2021	949.90	952.00	957.70	946.95	948.00	948.00	950.30	1056183	10036.92	36519	495636	46.93
CLEAN	EQ	23-Jul-2021	1694.45	1700.00	1701.05	1605.00	1630.75	1635.40	1637.91	1084767	17767.48	65707	532751	49.11
CLEDUCATE	EQ	23-Jul-2021	138.90	139.25	141.95	132.00	132.30	132.15	134.31	35268	47.37	656	20543	58.25
CLNINDIA	EQ	23-Jul-2021	590.85	593.00	598.90	585.05	586.80	586.80	590.47	48928	288.90	3017	28646	58.55
CLSEL	EQ	23-Jul-2021	144.35	148.50	148.50	143.90	145.75	145.95	145.46	72456	105.39	2284	43192	59.61
CMICABLES	EQ	23-Jul-2021	57.35	59.90	59.90	55.00	55.65	55.55	57.21	149125	85.32	3068	99727	66.87
COALINDIA	EQ	23-Jul-2021	144.70	144.70	145.00	143.35	144.15	144.10	144.12	3419739	4928.62	30502	1222505	35.75
COCHINSHIP	EQ	23-Jul-2021	375.70	377.10	379.00	370.55	373.75	373.50	374.84	243335	912.13	5773	150110	61.69
COFFEEDAY	EQ	23-Jul-2021	42.80	43.45	43.70	42.15	42.75	42.65	42.63	762168	324.91	3080	487074	63.91
COFORGE	EQ	23-Jul-2021	4663.20	4678.00	4767.30	4671.30	4685.00	4688.45	4714.90	370756	17480.78	39333	96064	25.91
COLPAL	EQ	23-Jul-2021	1788.65	1797.55	1811.90	1780.00	1792.05	1795.05	1793.19	578168	10367.64	24594	306866	53.08
COMPINFO	EQ	23-Jul-2021	29.80	29.80	30.80	29.05	29.10	29.20	29.50	204849	60.44	1449	103896	50.72
COMPUSOFT	EQ	23-Jul-2021	15.75	15.80	15.90	15.00	15.00	15.00	15.25	174986	26.69	644	125637	71.80
CONCOR	EQ	23-Jul-2021	668.30	671.95	690.80	662.30	662.35	663.50	665.70	826880	5504.56	19598	430404	52.05
CONFIPET	EQ	23-Jul-2021	59.95	60.45	61.40	59.90	61.00	61.10	60.66	430187	260.94	3287	277393	64.48
CONSOFINVT	EQ	23-Jul-2021	129.60	130.95	130.95	126.05	126.45	126.55	128.22	24475	31.38	316	19706	80.51
CONTROLPR	EQ	23-Jul-2021	380.35	382.80	382.80	364.10	369.00	368.00	371.31	19820	73.59	1943	10630	53.63
CORALFINAC	EQ	23-Jul-2021	53.45	53.45	54.15	51.15	51.60	51.70	52.26	44539	23.28	697	30494	68.47
CORDSCABLE	EQ	23-Jul-2021	64.15	64.85	65.35	63.20	63.65	63.80	64.09	69666	44.65	1115	38693	55.54
COROMANDEL	EQ	23-Jul-2021	866.85	867.00	882.20	867.00	868.00	868.95	874.62	354258	3098.42	18274	126948	35.83
COSMOFILMS	EQ	23-Jul-2021	1114.85	1122.00	1198.00	1103.80	1188.00	1186.85	1164.26	162711	1894.37	11189	59691	36.69
COUNCODOS	EQ	23-Jul-2021	2.80	2.85	2.85	2.75	2.85	2.85	2.80	90350	2.53	174	70587	78.13
COX&KINGS	BZ	23-Jul-2021	2.00	1.90	2.05	1.90	1.95	1.90	1.92	555013	10.63	411	-	-
CPSEETF	EQ	23-Jul-2021	26.05	25.85	26.24	25.01	25.95	25.97	26.02	1147512	298.60	7192	941411	82.04
CRAFTSMAN	EQ	23-Jul-2021	2047.10	2025.00	2081.60	2025.00	2026.00	2032.55	2042.86	27534	562.48	4389	16272	59.10
CREATIVE	BE	23-Jul-2021	224.95	224.00	224.80	213.80	215.00	215.95	217.51	26376	57.37	474	-	-
CREDITACC	EQ	23-Jul-2021	700.00	706.70	709.40	700.45	703.00	703.35	703.89	27795	195.65	2349	10130	36.45
CREST	BE	23-Jul-2021	124.55	125.85	130.50	125.85	128.80	127.05	127.89	5966	7.63	133	-	-
CRISIL	EQ	23-Jul-2021	3138.70	3166.30	3227.00	2982.00	3080.00	3053.55	3050.44	245698	7494.86	29296	54637	22.24
CROMPTON	EQ	23-Jul-2021	472.75	476.30	484.90	453.95	461.25	458.90	464.45	4513804	20964.30	72066	2605603	57.73
CSBBANK	EQ	23-Jul-2021	322.85	323.00	357.00	320.50	351.00	351.20	342.03	1817733	6217.25	31222	427803	23.53
CTE	EQ	23-Jul-2021	73.90	77.55	77.55	77.55	77.55	77.55	77.55	8696	6.74	67	8696	100.00
CUB	EQ	23-Jul-2021	154.25	155.00	157.00	154.15	155.60	155.60	155.75	952220	1483.10	8747	389114	40.86
CUBEXTUB	EQ	23-Jul-2021	29.10	29.00	29.00	27.80	28.90	28.25	28.42	6274	1.78	120	4497	71.68
CUMMINSIND	EQ	23-Jul-2021	864.95	871.00	871.00	853.55	858.55	858.30	861.84	398781	3436.86	8537	172261	43.20
CUPID	EQ	23-Jul-2021	250.80	251.00	252.85	244.30	245.50	245.70	248.87	98727	245.71	3814	54784	55.49
CYBERMEDIA	BE	23-Jul-2021	11.80	12.35	12.35	11.45	11.45	11.75	11.82	10217	1.21	41	-	-
CYBERTECH	EQ	23-Jul-2021	201.75	202.80	204.65	189.00	192.65	192.05	196.09	401834	787.94	8457	203349	50.61
CYIENT	EQ	23-Jul-2021	1031.75	1040.00	1067.30	998.05	1000.00	1002.90	1018.07	413942	4214.24	32211	236169	57.05
DAAWAT	EQ	23-Jul-2021	77.95	78.45	80.00	77.00	79.20	79.50	78.78	1400337	1103.21	8579	666780	47.62
DABUR	EQ	23-Jul-2021	588.45	590.90	594.10	585.65	591.45	590.15	589.39	666936	3930.87	19004	304160	45.61
DALBHARAT	EQ	23-Jul-2021	2222.20	2235.50	2300.00	2235.50	2290.00	2291.45	2273.82	201366	4578.71	16788	121678	60.43
DALMIASUG	EQ	23-Jul-2021	459.45	461.00	472.40	455.15	459.30	458.65	462.72	116305	538.17	5216	40991	35.24
DAMODARIND	BE	23-Jul-2021	49.25	50.00	50.60	48.40	49.75	48.90	49.58	19283	9.56	175	-	-
DANGEE	EQ	23-Jul-2021	183.30	183.00	186.95	182.00	186.50	186.25	184.54	5066	9.35	55	3852	76.04
DATAMATICS	EQ	23-Jul-2021	317.60	319.85	322.70	294.55	294.95	296.55	302.68	700084	2119.02	19346	310748	44.39
DBCORP	EQ	23-Jul-2021	104.75	104.75	106.10	99.00	100.60	100.25	102.84	1020856	1049.85	13925	386270	37.84
DBL	EQ	23-Jul-2021	563.90	566.75	571.90	555.65	567.00	565.20	564.73	194788	1100.02	5962	80314	41.23
DBREALTY	EQ	23-Jul-2021	28.40	28.65	29.00	27.00	27.00	27.05	27.41	872300	239.07	2249	465122	53.32
DBSTOCKBRO	EQ	23-Jul-2021	14.50	15.15	15.15	14.15	14.85	14.85	14.81	6457	0.96	47	3044	47.14
DCAL	EQ	23-Jul-2021	215.85	213.65	217.30	207.55	209.15	208.60	210.71	805804	1697.91	15236	454991	56.46
DCBBANK	EQ	23-Jul-2021	103.90	104.50	104.80	103.00	104.45	104.05	103.85	750711	779.62	5605	319425	42.55
DCM	EQ	23-Jul-2021	42.10	42.15	43.95	42.15	42.50	43.35	43.38	65517	28.42	898	28697	43.80
DCMNVL	EQ	23-Jul-2021	169.20	171.65	174.25	169.35	172.20	172.30	171.66	110263	189.27	2045	86697	78.63
DCMSHRIRAM	EQ	23-Jul-2021	949.00	955.00	985.00	936.55	954.00	953.35	959.28	192810	1849.59	9296	42154	21.86
DCW	EQ	23-Jul-2021	39.05	39.20	39.40	38.10	38.30	38.25	38.59	1158039	446.93	4893	538094	46.47
DECCANCE	EQ	23-Jul-2021	744.75	744.75	749.00	710.15	717.95	718.00	732.27	121290	888.17	8186	36194	29.84
DEEPAKFERT	BE	23-Jul-2021	407.70	413.75	415.50	406.00	412.00	412.30	411.25	86873	357.26	1588	-	-
DEEPAKNTR	EQ	23-Jul-2021	1929.45	1936.00	1954.85	1925.00	1935.00	1933.40	1938.28	608475	11793.96	37090	163423	26.86
DEEPENR	BE	23-Jul-2021	53.35	52.50	55.50	51.00	52.05	52.25	52.28	88288	46.16	328	-	-
DEEPINDS	EQ	23-Jul-2021	103.75	107.70	111.90	101.20	102.85	103.10	106.04	191311	202.86	3621	75684	39.56
DELTACORP	EQ	23-Jul-2021	176.25	177.00	182.50	175.25	179.15	179.45	179.52	2024493	3634.46	19824	589353	29.11
DELTAMAGNT	EQ	23-Jul-2021	53.10	53.20	55.75	52.30	54.75	53.10	53.54	5773	3.09	85	4560	78.99
DEN	EQ	23-Jul-2021	51.65	52.15	52.30	51.20	52.10	51.90	51.77	2922054	1512.81	10775	948284	32.45
DENORA	EQ	23-Jul-2021	365.80	371.00	374.40	361.50	362.15	363.75	367.35	16304	59.89	1161	6526	40.03
DEVIT	SM	23-Jul-2021	117.00	117.00	117.00	117.00	117.00	117.00	117.00	1500	1.76	1	1500	100.00
DFMFOODS	EQ	23-Jul-2021	403.50	406.90	407.00	397.25	402.05	401.70	402.10	84206	338.59	4203	30739	36.50
DGCONTENT	BE	23-Jul-2021	13.15	12.65	13.70	12.50	12.50	12.50	12.86	22595	2.91	76	-	-
DHAMPURSUG	EQ	23-Jul-2021	358.30	358.70	362.50	353.25	353.50	354.75	356.68	218486	779.30	6796	103247	47.26
DHANBANK	EQ	23-Jul-2021	18.25	18.55	18.55	17.55	17.70	17.70	17.86	1713705	306.09	3504	898556	52.43
DHANI	EQ	23-Jul-2021	202.10	202.50	212.20	199.00	210.70	210.40	208.69	2175073	4539.25	16616	1076255	49.48
DHANILOANS	N3	23-Jul-2021	990.00	1029.99	1030.00	1010.00	1014.00	1014.00	1013.13	254	2.57	6	254	100.00
DHANILOANS	N5	23-Jul-2021	1261.40	1259.00	1261.00	1258.01	1258.01	1258.01	1259.82	220	2.77	8	220	100.00
DHANILOANS	N7	23-Jul-2021	1000.00	1000.11	1000.11	1000.11	1000.11	1000.11	1000.11	50	0.50	1	50	100.00
DHANIPP	E1	23-Jul-2021	94.65	95.20	98.60	92.15	95.55	96.70	96.53	62661	60.49	718	23296	37.18
DHANUKA	EQ	23-Jul-2021	1000.30	992.50	1035.00	986.75	1001.10	1004.95	1009.14	104882	1058.40	7896	32181	30.68
DHARSUGAR	BE	23-Jul-2021	25.00	23.75	24.65	23.75	23.75	23.75	23.75	65979	15.67	302	-	-
DHFL	N4	23-Jul-2021	360.41	395.00	398.00	380.01	385.00	385.00	385.72	1055	4.07	13	1055	100.00
DHFL	N6	23-Jul-2021	373.28	375.00	385.00	367.38	380.00	380.00	379.65	1432	5.44	36	1112	77.65
DHFL	NA	23-Jul-2021	380.00	395.00	395.00	385.01	390.00	389.94	390.11	92	0.36	6	92	100.00
DHFL	NC	23-Jul-2021	376.25	375.00	399.00	375.00	389.00	388.99	390.19	1457	5.69	26	1407	96.57
DHFL	NF	23-Jul-2021	405.00	405.05	435.00	405.00	435.00	432.50	411.26	88	0.36	4	68	77.27
DHFL	NN	23-Jul-2021	395.00	395.00	395.00	375.60	395.00	395.00	394.25	52	0.21	5	52	100.00
DHFL	NP	23-Jul-2021	383.01	394.50	394.50	383.01	390.00	389.62	388.04	4760	18.47	70	4347	91.32
DHFL	NS	23-Jul-2021	383.05	375.00	399.20	375.00	392.00	386.94	386.06	3505	13.53	75	3233	92.24
DHFL	NX	23-Jul-2021	372.25	385.00	385.00	384.99	385.00	384.99	385.00	661	2.54	14	661	100.00
DHFL	Y1	23-Jul-2021	367.80	398.00	398.00	375.00	378.00	377.67	377.26	341	1.29	18	331	97.07
DHUNINV	EQ	23-Jul-2021	662.60	663.80	684.60	655.25	669.00	663.15	670.44	11825	79.28	972	5281	44.66
DIAMONDYD	EQ	23-Jul-2021	770.75	773.00	789.00	750.10	760.00	755.65	767.58	22700	174.24	2538	7577	33.38
DIAPOWER	BZ	23-Jul-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.83	55436	0.46	38	-	-
DICIND	EQ	23-Jul-2021	485.25	493.00	493.00	475.00	478.00	476.95	479.74	3408	16.35	238	2007	58.89
DIGISPICE	BE	23-Jul-2021	60.55	63.40	63.55	61.00	63.55	63.55	63.36	345260	218.75	1269	-	-
DISHTV	EQ	23-Jul-2021	14.05	14.10	14.15	13.80	13.80	13.85	13.91	4258384	592.51	9974	2359243	55.40
DIVISLAB	EQ	23-Jul-2021	4843.25	4843.45	4850.00	4801.70	4823.15	4824.75	4823.31	177874	8579.41	23169	85423	48.02
DIXON	EQ	23-Jul-2021	4586.40	4619.00	4619.00	4532.90	4550.00	4550.40	4562.70	100993	4608.01	13277	61061	60.46
DLF	EQ	23-Jul-2021	330.50	331.95	335.50	325.00	334.85	334.15	331.14	11705345	38761.38	98223	2269974	19.39
DLINKINDIA	EQ	23-Jul-2021	158.55	159.40	161.70	155.25	156.50	157.10	158.05	971102	1534.82	12286	279495	28.78
DMART	EQ	23-Jul-2021	3397.35	3417.85	3425.00	3393.05	3407.00	3413.20	3412.22	155192	5295.49	19664	92401	59.54
DNAMEDIA	EQ	23-Jul-2021	2.60	2.65	2.65	2.55	2.65	2.65	2.60	166060	4.32	258	101505	61.13
DODLA	EQ	23-Jul-2021	602.60	603.00	611.35	595.00	598.90	600.60	604.74	172788	1044.92	13254	57895	33.51
DOLAT	EQ	23-Jul-2021	112.75	115.70	123.00	115.10	117.25	117.00	119.04	1557688	1854.27	14697	753203	48.35
DOLLAR	EQ	23-Jul-2021	313.95	315.90	319.40	312.10	315.00	314.30	315.31	76648	241.68	2502	39036	50.93
DONEAR	EQ	23-Jul-2021	54.00	54.90	55.05	53.10	54.05	53.85	54.35	238129	129.43	2519	135860	57.05
DPABHUSHAN	EQ	23-Jul-2021	174.85	173.65	176.25	167.60	172.50	169.90	171.62	10682	18.33	261	6947	65.03
DPSCLTD	EQ	23-Jul-2021	16.85	16.85	17.80	16.60	16.70	16.85	17.01	80333	13.67	471	54320	67.62
DPWIRES	EQ	23-Jul-2021	186.00	188.00	192.00	182.00	186.00	185.40	186.51	27910	52.05	708	13276	47.57
DRCSYSTEMS	EQ	23-Jul-2021	277.75	283.60	283.60	272.30	273.50	280.45	279.50	700	1.96	96	528	75.43
DREDGECORP	EQ	23-Jul-2021	391.20	391.25	392.85	384.45	386.00	386.90	387.71	75077	291.08	3837	19309	25.72
DRREDDY	EQ	23-Jul-2021	5384.50	5381.50	5432.00	5360.10	5419.00	5422.15	5404.28	306761	16578.22	35358	159056	51.85
DSML	SM	23-Jul-2021	11.95	12.50	12.50	12.50	12.50	12.50	12.50	18000	2.25	3	12000	66.67
DSSL	EQ	23-Jul-2021	148.85	151.00	153.55	150.10	151.00	150.90	151.96	28652	43.54	775	18195	63.50
DTIL	EQ	23-Jul-2021	517.30	516.25	534.75	515.00	521.00	520.95	525.13	28306	148.64	1498	13536	47.82
DUCON	BE	23-Jul-2021	15.15	14.60	15.75	14.60	15.40	15.25	15.13	93853	14.20	417	-	-
DVL	EQ	23-Jul-2021	310.10	310.00	310.30	297.25	307.80	303.50	303.91	67144	204.06	3456	37989	56.58
DWARKESH	EQ	23-Jul-2021	77.20	78.50	79.25	76.30	76.80	77.30	77.82	3322772	2585.90	17294	1514978	45.59
DYNAMATECH	EQ	23-Jul-2021	1593.85	1618.00	1618.00	1555.60	1571.00	1582.05	1586.38	5799	91.99	962	2578	44.46
DYNPRO	EQ	23-Jul-2021	511.05	515.00	521.00	505.00	509.90	510.95	514.11	31257	160.69	2007	17749	56.78
E2E	SM	23-Jul-2021	47.55	49.90	49.90	49.90	49.90	49.90	49.90	4000	2.00	2	2000	50.00
EASEMYTRIP	EQ	23-Jul-2021	423.00	425.15	432.40	420.00	422.90	423.10	425.64	1183639	5038.06	16729	396744	33.52
EASTSILK	EQ	23-Jul-2021	3.85	3.85	3.90	3.70	3.70	3.70	3.74	143691	5.37	169	106642	74.22
EASUNREYRL	BZ	23-Jul-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	5440	0.16	13	-	-
EBANK	EQ	23-Jul-2021	3720.01	3710.00	3710.00	3710.00	3710.00	3710.00	3710.00	1	0.04	1	1	100.00
EBBETF0423	EQ	23-Jul-2021	1141.29	1140.00	1142.00	1139.50	1140.99	1140.51	1140.67	19971	227.80	2258	17985	90.06
EBBETF0425	EQ	23-Jul-2021	1049.94	1049.94	1050.99	1005.00	1050.00	1049.12	1037.59	29409	305.15	185	22912	77.91
EBBETF0430	EQ	23-Jul-2021	1159.17	1160.00	1160.00	1157.04	1159.84	1159.50	1158.49	15784	182.86	133	15404	97.59
EBBETF0431	EQ	23-Jul-2021	1042.31	1042.20	1043.85	1040.50	1042.00	1042.93	1041.96	8288	86.36	109	7719	93.13
EBIXFOREX	EQ	23-Jul-2021	610.30	620.00	638.95	618.05	620.00	620.70	622.14	3021	18.79	226	1882	62.30
EC1RG	MF	23-Jul-2021	10.70	10.70	10.70	10.70	10.70	10.70	10.70	2000	0.21	1	2000	100.00
EC2RG	MF	23-Jul-2021	8.83	9.71	9.71	9.71	9.71	9.71	9.71	2000	0.19	2	2000	100.00
ECLERX	BE	23-Jul-2021	2212.40	2180.10	2235.00	2150.00	2170.00	2170.15	2187.44	15464	338.27	1333	-	-
ECLFINANCE	NG	23-Jul-2021	989.00	982.00	982.00	982.00	982.00	982.00	982.00	31	0.30	2	31	100.00
ECLFINANCE	NI	23-Jul-2021	979.06	1000.00	1000.00	956.00	960.12	960.12	980.68	120	1.18	7	95	79.17
ECLFINANCE	NJ	23-Jul-2021	953.00	953.00	953.00	950.00	951.79	951.79	951.79	261	2.48	5	261	100.00
ECLFINANCE	NK	23-Jul-2021	905.00	905.00	917.00	888.00	890.00	892.12	895.61	1500	13.43	81	1419	94.60
ECLFINANCE	NM	23-Jul-2021	1039.90	1050.00	1050.00	1042.00	1042.00	1042.00	1044.09	22	0.23	4	12	54.55
ECLFINANCE	NO	23-Jul-2021	999.00	998.00	999.79	998.00	999.50	999.50	999.35	447	4.47	7	447	100.00
ECLFINANCE	NP	23-Jul-2021	1020.00	1050.00	1050.00	1040.00	1040.00	1042.50	1047.27	110	1.15	3	110	100.00
ECLFINANCE	NQ	23-Jul-2021	1230.00	1230.00	1230.00	1225.00	1225.00	1225.00	1226.88	80	0.98	3	80	100.00
ECLFINANCE	NR	23-Jul-2021	1002.15	1005.01	1005.01	1000.50	1000.50	1000.50	1002.07	150	1.50	6	150	100.00
ECLFINANCE	NS	23-Jul-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
EDELWEISS	EQ	23-Jul-2021	92.10	92.60	92.85	90.10	90.80	90.65	91.34	1913881	1748.07	15415	1284431	67.11
EDUCOMP	BZ	23-Jul-2021	3.85	4.00	4.00	3.70	3.90	3.75	3.85	113291	4.36	154	-	-
EHFLNCD	N5	23-Jul-2021	960.70	972.00	972.00	972.00	972.00	972.00	972.00	5	0.05	1	5	100.00
EHFLNCD	N6	23-Jul-2021	941.13	950.00	950.00	942.00	942.00	942.33	949.84	146	1.39	4	146	100.00
EICHERMOT	EQ	23-Jul-2021	2560.10	2565.95	2578.00	2542.00	2553.45	2549.65	2552.92	379798	9695.94	23678	206866	54.47
EIDPARRY	EQ	23-Jul-2021	413.15	414.40	417.30	411.50	413.00	412.30	413.86	145922	603.91	5699	51979	35.62
EIFFL	SM	23-Jul-2021	87.80	83.45	83.45	83.45	83.45	83.45	83.45	800	0.67	1	800	100.00
EIHAHOTELS	EQ	23-Jul-2021	332.20	333.80	335.45	327.85	333.95	331.60	331.44	7211	23.90	906	3221	44.67
EIHOTEL	EQ	23-Jul-2021	112.30	111.30	114.00	107.90	114.00	112.85	111.15	529509	588.57	6801	220233	41.59
EIMCOELECO	EQ	23-Jul-2021	491.85	495.00	498.00	478.00	485.00	482.65	483.94	9753	47.20	847	5751	58.97
EKC	BE	23-Jul-2021	94.20	92.50	98.85	92.50	94.95	94.50	95.29	108358	103.26	895	-	-
ELECON	EQ	23-Jul-2021	145.45	146.00	146.20	139.00	140.00	140.35	142.50	922721	1314.88	11085	356903	38.68
ELECTCAST	EQ	23-Jul-2021	36.35	36.75	37.40	36.00	36.50	36.75	36.87	447992	165.16	2072	236594	52.81
ELECTHERM	EQ	23-Jul-2021	152.80	156.55	156.60	150.55	151.25	153.50	154.24	13748	21.21	438	7505	54.59
ELGIEQUIP	EQ	23-Jul-2021	207.20	209.00	209.65	204.10	204.90	205.60	206.76	103402	213.79	4306	59014	57.07
ELGIRUBCO	EQ	23-Jul-2021	43.15	43.70	43.70	40.00	40.20	40.35	41.08	187149	76.88	2047	128004	68.40
EMAMILTD	EQ	23-Jul-2021	548.10	552.00	559.45	548.10	550.40	549.95	552.92	389730	2154.90	22052	281232	72.16
EMAMIPAP	EQ	23-Jul-2021	164.20	166.00	166.00	159.40	160.00	160.15	161.52	144245	232.99	4205	72102	49.99
EMAMIREAL	EQ	23-Jul-2021	83.20	83.00	84.00	80.50	81.20	81.60	82.14	116569	95.75	2017	50683	43.48
EMBASSY	RR	23-Jul-2021	349.85	351.00	353.80	351.00	352.12	352.51	352.01	163800	576.59	408	146600	89.50
EMCO	BZ	23-Jul-2021	2.70	2.80	2.80	2.60	2.65	2.65	2.75	81531	2.24	71	-	-
EMKAY	EQ	23-Jul-2021	126.40	126.90	127.00	120.10	122.40	121.40	122.17	209221	255.60	4431	112432	53.74
EMKAYTOOLS	SM	23-Jul-2021	195.50	205.25	205.25	195.00	195.00	195.00	200.59	4800	9.63	8	3600	75.00
EMMBI	EQ	23-Jul-2021	117.95	118.85	125.00	113.60	120.10	120.95	120.38	397380	478.37	8086	152301	38.33
ENDURANCE	EQ	23-Jul-2021	1634.50	1645.00	1662.75	1627.70	1662.15	1657.50	1640.61	133921	2197.12	8678	107307	80.13
ENERGYDEV	EQ	23-Jul-2021	11.80	12.00	12.20	11.80	12.00	11.95	11.94	37186	4.44	198	28857	77.60
ENGINERSIN	EQ	23-Jul-2021	75.95	76.25	76.40	74.70	75.00	74.85	75.15	2855630	2146.02	13911	1803178	63.14
ENIL	EQ	23-Jul-2021	196.85	198.40	206.40	195.50	196.65	196.25	201.27	314911	633.82	6916	154943	49.20
EPL	EQ	23-Jul-2021	250.70	254.00	254.00	244.40	245.00	244.90	247.74	442732	1096.81	19227	356546	80.53
EQ30	EQ	23-Jul-2021	386.99	388.50	388.50	386.00	388.20	388.19	387.60	117	0.45	90	52	44.44
EQUITAS	EQ	23-Jul-2021	127.65	127.85	127.85	122.20	124.25	124.30	124.26	3565834	4430.74	25617	2438951	68.40
EQUITASBNK	EQ	23-Jul-2021	65.10	66.85	66.85	63.65	64.20	64.15	65.24	1205071	786.22	8743	607414	50.40
ERFLNCDI	N4	23-Jul-2021	979.90	975.00	980.00	975.00	980.00	980.00	979.53	211	2.07	4	211	100.00
ERFLNCDI	N5	23-Jul-2021	920.00	910.00	915.00	906.00	910.00	910.00	910.68	326	2.97	12	216	66.26
ERIS	EQ	23-Jul-2021	760.90	766.35	768.00	756.45	763.40	762.75	762.90	53332	406.87	4854	26799	50.25
EROSMEDIA	EQ	23-Jul-2021	22.95	23.50	23.95	23.10	23.65	23.80	23.63	587393	138.81	1962	344117	58.58
ESABINDIA	EQ	23-Jul-2021	1878.85	1885.00	1905.00	1870.15	1900.00	1897.20	1889.59	2246	42.44	551	1113	49.55
ESCORTS	EQ	23-Jul-2021	1166.95	1166.95	1169.00	1155.00	1160.95	1160.65	1162.31	450466	5235.83	17977	134036	29.75
ESSARSHPNG	EQ	23-Jul-2021	11.05	11.25	11.25	10.55	10.95	10.80	10.87	82109	8.93	445	43503	52.98
ESTER	EQ	23-Jul-2021	145.15	145.50	147.55	144.65	146.20	146.35	146.30	165665	242.37	2472	70773	42.72
EUROTEXIND	EQ	23-Jul-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	1705	0.17	3	1705	100.00
EVEREADY	EQ	23-Jul-2021	316.75	318.00	329.00	315.00	319.10	319.20	320.82	675138	2166.00	16423	205703	30.47
EVERESTIND	EQ	23-Jul-2021	442.15	443.80	448.95	436.00	444.25	444.40	442.02	95818	423.54	5280	49599	51.76
EXCEL	BE	23-Jul-2021	3.60	3.70	3.70	3.50	3.65	3.55	3.63	49804	1.81	185	-	-
EXCELINDUS	EQ	23-Jul-2021	1169.45	1166.00	1188.45	1141.30	1162.00	1156.80	1166.06	20579	239.96	2880	9568	46.49
EXIDEIND	EQ	23-Jul-2021	179.20	179.25	180.35	178.30	178.90	178.70	179.08	1343616	2406.21	18806	513859	38.24
EXPLEOSOL	BE	23-Jul-2021	1165.40	1199.00	1199.90	1136.30	1162.50	1157.65	1159.65	21280	246.77	710	-	-
FACT	EQ	23-Jul-2021	136.85	138.00	138.25	133.75	135.00	134.85	135.72	355401	482.34	8331	58645	16.50
FAIRCHEMOR	EQ	23-Jul-2021	1606.55	1629.00	1686.00	1601.80	1637.00	1643.10	1634.09	40787	666.49	2489	27727	67.98
FCL	EQ	23-Jul-2021	109.10	110.70	114.00	97.90	102.35	102.30	106.91	3444523	3682.54	30660	1302102	37.80
FCONSUMER	EQ	23-Jul-2021	9.05	9.05	9.20	8.80	8.85	8.85	8.95	6239968	558.30	5428	2521253	40.40
FCSSOFT	BE	23-Jul-2021	2.40	2.50	2.50	2.30	2.30	2.30	2.38	10151112	241.27	9112	-	-
FDC	EQ	23-Jul-2021	381.65	383.35	388.70	378.00	379.00	379.35	382.85	232566	890.39	7081	77986	33.53
FEDERALBNK	EQ	23-Jul-2021	84.25	84.95	87.00	83.70	85.50	85.40	85.15	52135646	44391.36	94839	10394089	19.94
FEL	EQ	23-Jul-2021	11.10	11.45	11.45	10.80	10.95	10.90	11.06	588801	65.13	1268	352726	59.91
FELDVR	EQ	23-Jul-2021	13.75	13.90	14.25	13.70	14.25	14.15	13.97	54675	7.64	356	34744	63.55
FIEMIND	EQ	23-Jul-2021	771.35	778.00	778.00	761.20	762.00	764.35	768.14	17296	132.86	2344	9949	57.52
FILATEX	EQ	23-Jul-2021	98.70	99.55	100.75	97.30	99.40	98.80	98.88	910708	900.50	5487	466934	51.27
FILDF2GP	MF	23-Jul-2021	1.12	1.23	1.23	1.22	1.23	1.22	1.23	2429	0.03	19	2415	99.42
FILDF2GPD	MF	23-Jul-2021	1.81	1.63	1.63	1.63	1.63	1.63	1.63	21	0.00	2	21	100.00
FINCABLES	EQ	23-Jul-2021	515.00	519.85	545.00	515.50	524.80	526.45	531.63	482090	2562.94	14591	72459	15.03
FINEORG	EQ	23-Jul-2021	2924.90	2940.00	3005.00	2905.00	2963.00	2970.05	2956.91	21112	624.26	4565	9432	44.68
FINPIPE	EQ	23-Jul-2021	177.55	178.00	178.85	174.40	176.75	176.20	176.25	1062643	1872.88	18586	795224	74.83
FLEXITUFF	EQ	23-Jul-2021	23.85	24.30	24.90	22.95	24.00	24.00	23.78	15335	3.65	116	12207	79.60
FLFL	EQ	23-Jul-2021	72.10	73.30	73.75	70.30	71.80	72.10	72.38	174619	126.38	1575	81260	46.54
FLUOROCHEM	EQ	23-Jul-2021	1613.70	1624.65	1629.85	1561.00	1572.00	1579.50	1593.14	90849	1447.35	5774	57620	63.42
FMGOETZE	EQ	23-Jul-2021	307.95	309.90	309.90	303.00	307.00	306.20	305.24	65960	201.34	2411	37186	56.38
FMNL	EQ	23-Jul-2021	17.00	16.75	17.40	16.25	16.25	16.40	16.75	295389	49.49	760	191820	64.94
FOCUS	SM	23-Jul-2021	49.80	48.40	50.85	47.35	47.35	47.35	47.72	57000	27.20	18	42000	73.68
FORCEMOT	EQ	23-Jul-2021	1509.35	1502.00	1517.40	1455.00	1462.00	1466.65	1484.86	132970	1974.41	7921	28581	21.49
FORTIS	EQ	23-Jul-2021	239.25	237.25	243.80	237.25	242.05	241.90	240.75	1897182	4567.54	18809	728265	38.39
FOSECOIND	EQ	23-Jul-2021	1658.10	1666.00	1687.00	1631.00	1662.00	1662.85	1662.51	8526	141.75	1336	4186	49.10
FRETAIL	EQ	23-Jul-2021	63.40	64.50	65.50	62.50	63.20	63.05	63.74	2173810	1385.55	11617	1086655	49.99
FSC	EQ	23-Jul-2021	87.35	88.00	89.50	86.50	86.90	87.10	87.65	67037	58.76	1128	33889	50.55
FSL	EQ	23-Jul-2021	225.60	227.45	228.80	219.20	221.10	220.85	223.38	4518901	10094.38	37217	1228152	27.18
GABRIEL	EQ	23-Jul-2021	123.75	124.85	128.40	124.10	125.90	125.00	126.30	529311	668.54	7473	177914	33.61
GAEL	EQ	23-Jul-2021	184.85	184.60	186.90	181.50	185.20	185.20	184.71	319472	590.09	5988	141715	44.36
GAIL	EQ	23-Jul-2021	143.80	144.00	145.00	142.00	142.00	142.40	143.14	7367072	10545.59	30888	3761312	51.06
GAL	EQ	23-Jul-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.49	2208956	54.93	1220	1724576	78.07
GALAXYSURF	EQ	23-Jul-2021	3100.50	3139.00	3139.00	3060.00	3063.00	3060.90	3078.05	21537	662.92	4221	13434	62.38
GALLANTT	EQ	23-Jul-2021	83.70	84.25	84.95	80.10	81.70	81.25	82.33	165734	136.45	3947	95093	57.38
GALLISPAT	EQ	23-Jul-2021	57.15	57.15	58.35	55.60	56.00	56.40	57.05	82205	46.90	1367	30526	37.13
GAMMNINFRA	BE	23-Jul-2021	2.35	2.30	2.40	2.25	2.25	2.25	2.26	2201260	49.80	1444	-	-
GANDHITUBE	EQ	23-Jul-2021	471.95	477.40	488.80	467.05	472.10	473.05	477.67	64908	310.04	5000	19001	29.27
GANECOS	EQ	23-Jul-2021	504.55	516.40	516.40	502.00	503.00	502.35	504.22	6845	34.51	528	4257	62.19
GANESHHOUC	EQ	23-Jul-2021	115.05	114.00	114.00	109.30	109.30	110.65	110.35	36090	39.83	478	22733	62.99
GANGAFORGE	EQ	23-Jul-2021	107.60	107.90	109.50	107.90	109.40	109.15	108.98	51002	55.58	221	14640	28.70
GANGESSECU	EQ	23-Jul-2021	93.95	96.90	101.95	93.00	96.80	97.10	99.16	158854	157.51	3963	57909	36.45
GARFIBRES	EQ	23-Jul-2021	3444.55	3489.35	3530.00	3394.70	3520.00	3501.25	3466.56	27535	954.52	5055	14694	53.36
GATI	EQ	23-Jul-2021	172.50	173.50	173.75	167.00	167.90	167.90	169.01	1226672	2073.16	16073	397386	32.40
GAYAPROJ	EQ	23-Jul-2021	42.45	43.00	44.00	41.55	42.40	42.25	42.64	3773033	1608.79	9495	2248238	59.59
GDL	BE	23-Jul-2021	279.05	280.00	283.00	267.00	277.00	275.10	273.14	83343	227.64	1496	-	-
GEECEE	EQ	23-Jul-2021	184.90	186.75	188.70	178.55	181.60	182.95	183.54	44477	81.63	1992	22469	50.52
GEEKAYWIRE	EQ	23-Jul-2021	94.80	96.80	98.00	94.75	96.05	96.00	96.29	42845	41.26	856	27020	63.06
GENCON	EQ	23-Jul-2021	51.40	51.00	53.10	49.05	49.65	49.65	50.44	49125	24.78	898	28131	57.26
GENESYS	EQ	23-Jul-2021	162.85	162.80	169.90	159.00	161.20	162.25	163.47	35379	57.83	1272	17982	50.83
GENUSPAPER	BE	23-Jul-2021	11.65	11.60	12.00	11.10	11.15	11.10	11.30	324931	36.73	741	-	-
GENUSPOWER	EQ	23-Jul-2021	69.15	68.55	69.75	67.40	67.85	67.90	68.48	466653	319.55	4286	158990	34.07
GEOJITFSL	EQ	23-Jul-2021	93.35	94.00	94.30	91.10	91.95	91.60	92.14	680873	627.33	6645	267215	39.25
GEPIL	EQ	23-Jul-2021	327.75	329.00	329.40	323.10	325.00	325.60	325.27	65566	213.27	3123	29102	44.39
GESHIP	EQ	23-Jul-2021	363.65	364.90	365.95	361.00	363.50	362.00	364.01	212049	771.89	6273	140912	66.45
GET&D	EQ	23-Jul-2021	136.85	137.60	138.60	134.70	135.75	135.50	136.79	78150	106.91	1519	34349	43.95
GFLLIMITED	EQ	23-Jul-2021	66.30	67.70	71.50	66.60	69.10	68.60	69.55	568219	395.20	7149	279808	49.24
GFSTEELS	EQ	23-Jul-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	244	0.01	3	244	100.00
GHCL	EQ	23-Jul-2021	300.90	302.80	313.25	302.20	305.00	304.65	306.05	729776	2233.47	11785	394801	54.10
GICHSGFIN	EQ	23-Jul-2021	178.70	178.90	180.45	172.20	174.40	173.60	174.69	312903	546.61	5670	130312	41.65
GICRE	EQ	23-Jul-2021	174.50	175.90	177.10	172.80	174.00	173.75	174.67	415096	725.07	11652	207709	50.04
GILLANDERS	BE	23-Jul-2021	57.00	56.75	58.00	54.60	55.90	55.90	55.94	10731	6.00	65	-	-
GILLETTE	EQ	23-Jul-2021	6082.75	6080.00	6215.65	6031.10	6090.00	6081.05	6122.25	9635	589.88	2332	3899	40.47
GINNIFILA	EQ	23-Jul-2021	40.75	41.10	42.30	39.75	40.05	40.05	40.39	276979	111.87	1712	211010	76.18
GIPCL	EQ	23-Jul-2021	97.20	98.00	99.45	96.10	99.40	98.45	97.88	1947068	1905.79	13160	940813	48.32
GKWLIMITED	EQ	23-Jul-2021	727.40	748.00	751.00	718.00	729.65	729.65	733.87	1759	12.91	252	1227	69.76
GLAND	EQ	23-Jul-2021	4146.70	4150.00	4172.00	3941.90	4014.65	4016.85	4050.20	727749	29475.32	87449	405307	55.69
GLAXO	EQ	23-Jul-2021	1609.05	1627.00	1687.00	1627.00	1681.00	1681.75	1663.84	264189	4395.69	16906	102086	38.64
GLENMARK	EQ	23-Jul-2021	672.30	673.00	674.55	645.00	651.00	649.90	653.62	3292401	21519.96	62409	1209016	36.72
GLOBAL	EQ	23-Jul-2021	49.60	51.00	51.00	48.05	48.15	48.20	48.72	8612	4.20	153	5069	58.86
GLOBALVECT	EQ	23-Jul-2021	59.85	60.85	60.85	57.10	58.00	58.00	58.51	19879	11.63	335	11719	58.95
GLOBE	BE	23-Jul-2021	175.55	181.00	181.00	167.00	174.80	175.10	174.71	37720	65.90	933	-	-
GLOBUSSPR	BE	23-Jul-2021	671.70	672.00	705.25	672.00	705.25	705.25	697.28	114208	796.35	2979	-	-
GMBREW	EQ	23-Jul-2021	585.95	594.70	603.95	588.00	595.70	594.40	597.19	64827	387.14	3286	27440	42.33
GMDCLTD	EQ	23-Jul-2021	66.70	67.35	67.45	65.60	65.85	65.80	66.47	465234	309.24	3497	216264	46.48
GMMPFAUDLR	EQ	23-Jul-2021	4577.15	4589.95	4625.25	4561.65	4563.00	4572.35	4580.80	13305	609.48	3166	5977	44.92
GMRINFRA	EQ	23-Jul-2021	29.40	29.50	29.60	28.65	28.95	29.00	29.10	15511883	4514.14	33253	3122590	20.13
GNA	EQ	23-Jul-2021	527.45	531.45	538.00	510.00	528.00	523.90	525.61	229281	1205.12	8541	111797	48.76
GNFC	EQ	23-Jul-2021	359.15	361.50	372.00	361.00	367.30	364.60	367.67	787263	2894.51	16848	380714	48.36
GOACARBON	EQ	23-Jul-2021	393.40	395.70	407.00	395.70	398.00	399.50	401.35	31272	125.51	1398	20094	64.26
GOCLCORP	EQ	23-Jul-2021	269.65	270.40	272.40	268.00	268.00	268.65	269.35	6024	16.23	338	3826	63.51
GODFRYPHLP	EQ	23-Jul-2021	1039.30	1048.00	1049.95	1031.65	1047.40	1044.00	1041.01	45727	476.02	3499	24102	52.71
GODHA	BE	23-Jul-2021	42.95	41.25	42.80	40.85	42.80	42.80	41.21	175	0.07	8	-	-
GODREJAGRO	EQ	23-Jul-2021	651.30	651.00	654.80	643.10	650.00	649.50	648.76	155267	1007.31	6175	49829	32.09
GODREJCP	EQ	23-Jul-2021	969.65	979.00	984.00	962.25	980.00	980.15	975.63	1052281	10266.33	30402	389172	36.98
GODREJIND	EQ	23-Jul-2021	554.45	556.90	557.35	534.00	544.95	547.20	546.04	284694	1554.55	8247	172632	60.64
GODREJPROP	EQ	23-Jul-2021	1555.30	1556.50	1580.00	1544.00	1562.85	1561.55	1563.15	483303	7554.77	22180	61946	12.82
GOENKA	BZ	23-Jul-2021	1.30	1.35	1.35	1.25	1.30	1.25	1.27	464179	5.88	144	-	-
GOKEX	EQ	23-Jul-2021	194.15	194.50	195.55	185.40	187.15	187.05	189.09	218596	413.34	5963	135861	62.15
GOKUL	EQ	23-Jul-2021	32.65	32.50	32.80	30.15	31.20	31.25	31.43	137656	43.26	1061	72508	52.67
GOKULAGRO	EQ	23-Jul-2021	41.20	41.20	42.20	40.70	41.90	41.75	41.29	196779	81.26	1628	143683	73.02
GOLDBEES	EQ	23-Jul-2021	41.30	38.65	43.55	38.65	41.38	41.36	41.41	2373676	982.98	11784	1586272	66.83
GOLDENTOBC	BE	23-Jul-2021	49.00	48.05	48.05	47.75	47.75	47.95	47.98	1800	0.86	25	-	-
GOLDIAM	EQ	23-Jul-2021	587.85	590.00	592.40	575.00	577.35	576.15	580.10	57536	333.77	2766	37077	64.44
GOLDSHARE	EQ	23-Jul-2021	41.25	41.25	41.55	41.15	41.35	41.40	41.43	143527	59.46	411	103227	71.92
GOLDTECH	EQ	23-Jul-2021	12.70	12.80	13.30	12.80	13.30	13.30	13.12	70615	9.27	314	59092	83.68
GOODLUCK	EQ	23-Jul-2021	214.80	225.50	225.50	225.50	225.50	225.50	225.50	55278	124.65	397	55278	100.00
GOODYEAR	EQ	23-Jul-2021	1252.45	1264.00	1270.75	1250.45	1258.00	1257.85	1258.94	43399	546.37	4188	18065	41.63
GPIL	BE	23-Jul-2021	1578.80	1625.00	1657.70	1580.00	1657.70	1657.70	1646.42	80579	1326.67	3413	-	-
GPPL	EQ	23-Jul-2021	106.65	107.50	108.00	105.90	106.20	106.15	106.88	328822	351.44	4959	160908	48.93
GPTINFRA	EQ	23-Jul-2021	97.50	96.50	98.00	94.00	94.15	94.25	95.46	69955	66.78	2279	39820	56.92
GRANULES	EQ	23-Jul-2021	383.95	385.70	387.50	378.00	379.65	379.45	382.72	2278257	8719.45	27236	709808	31.16
GRAPHITE	EQ	23-Jul-2021	651.05	655.00	680.85	655.00	664.00	660.90	669.80	1343908	9001.52	41459	608975	45.31
GRASIM	EQ	23-Jul-2021	1582.05	1580.00	1588.95	1545.15	1550.00	1549.50	1564.83	1409312	22053.27	39067	925117	65.64
GRAVITA	EQ	23-Jul-2021	179.65	180.00	180.20	176.10	176.80	177.25	178.52	345480	616.75	2664	211876	61.33
GREAVESCOT	EQ	23-Jul-2021	164.50	165.50	170.55	161.55	169.00	168.95	167.73	4016065	6735.98	36850	1005229	25.03
GREENLAM	EQ	23-Jul-2021	1342.30	1348.00	1377.00	1334.60	1357.00	1353.15	1353.37	4167	56.39	709	2008	48.19
GREENPANEL	BE	23-Jul-2021	234.20	232.00	240.10	222.50	234.20	235.35	229.32	313723	719.42	1937	-	-
GREENPLY	EQ	23-Jul-2021	194.45	194.80	196.25	194.00	194.25	194.25	194.63	100110	194.85	2802	50870	50.81
GREENPOWER	EQ	23-Jul-2021	3.10	3.15	3.25	2.95	3.10	3.10	3.11	17417846	541.26	5634	8675710	49.81
GRINDWELL	EQ	23-Jul-2021	1243.50	1244.00	1277.95	1221.00	1268.00	1267.95	1256.58	73643	925.38	12443	39603	53.78
GRINFRA	EQ	23-Jul-2021	1741.35	1741.35	1765.00	1723.00	1731.00	1730.10	1733.26	422588	7324.55	26165	214347	50.72
GROBTEA	EQ	23-Jul-2021	1252.30	1256.60	1256.60	1221.05	1248.00	1237.25	1233.91	488	6.02	165	294	60.25
GRPLTD	EQ	23-Jul-2021	923.40	932.55	953.65	920.25	943.50	938.45	933.36	1231	11.49	174	962	78.15
GRSE	EQ	23-Jul-2021	204.50	205.25	205.45	202.00	203.45	203.05	203.13	136557	277.38	2165	90411	66.21
GSCLCEMENT	EQ	23-Jul-2021	51.80	52.00	52.50	50.60	51.10	50.85	51.30	247519	126.98	2341	117616	47.52
GSFC	EQ	23-Jul-2021	114.35	114.55	118.85	114.55	117.80	117.85	116.92	3112495	3639.04	18058	1656173	53.21
GSPL	EQ	23-Jul-2021	331.40	332.15	343.75	330.30	337.00	338.35	339.04	1381749	4684.63	21144	443077	32.07
GSS	EQ	23-Jul-2021	79.65	80.75	82.55	77.70	78.10	78.20	79.54	249032	198.07	3629	133034	53.42
GTL	BE	23-Jul-2021	22.90	24.00	24.00	24.00	24.00	24.00	24.00	153544	36.85	351	-	-
GTLINFRA	BE	23-Jul-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1343008	48.35	845	-	-
GTPL	EQ	23-Jul-2021	186.50	188.95	188.95	184.05	186.35	185.50	185.81	128136	238.09	3248	66266	51.72
GUFICBIO	EQ	23-Jul-2021	180.75	180.00	185.35	178.75	182.40	181.85	182.71	191663	350.18	4409	113525	59.23
GUJALKALI	EQ	23-Jul-2021	464.00	464.90	477.35	463.15	466.10	466.80	469.45	480925	2257.71	11777	159676	33.20
GUJAPOLLO	EQ	23-Jul-2021	238.70	241.30	245.00	240.00	240.20	240.05	241.80	33545	81.11	1195	21919	65.34
GUJGASLTD	EQ	23-Jul-2021	717.25	721.95	742.80	716.50	727.90	730.60	733.69	4102053	30096.20	77931	686293	16.73
GUJRAFFIA	BE	23-Jul-2021	45.25	43.00	43.00	43.00	43.00	43.00	43.00	3070	1.32	60	-	-
GULFOILLUB	EQ	23-Jul-2021	654.30	668.00	668.00	647.00	650.00	649.00	651.74	43492	283.45	4149	31148	71.62
GULFPETRO	EQ	23-Jul-2021	64.20	65.00	66.95	64.00	64.30	64.30	64.56	53541	34.57	783	29124	54.40
GULPOLY	BE	23-Jul-2021	244.40	256.60	256.60	252.00	256.60	256.60	256.57	165447	424.49	1303	-	-
HAL	EQ	23-Jul-2021	1107.30	1120.00	1150.00	1098.00	1104.00	1103.05	1123.45	618867	6952.65	35245	223536	36.12
HAPPSTMNDS	EQ	23-Jul-2021	1466.30	1464.45	1466.00	1375.70	1393.95	1395.65	1408.81	2200229	30997.14	160442	969288	44.05
HARRMALAYA	EQ	23-Jul-2021	216.95	219.00	232.65	218.40	224.00	223.55	227.04	586451	1331.45	16131	141695	24.16
HATHWAY	EQ	23-Jul-2021	25.75	25.95	26.10	25.25	25.95	25.90	25.71	6146724	1580.52	9816	2634642	42.86
HATSUN	EQ	23-Jul-2021	952.60	952.60	956.40	935.00	938.00	937.35	940.61	27437	258.07	3691	14328	52.22
HAVELLS	EQ	23-Jul-2021	1151.30	1158.90	1166.95	1139.25	1144.60	1143.75	1150.69	1567974	18042.54	47426	289212	18.44
HAVISHA	BE	23-Jul-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	5192	0.09	22	-	-
HBANKETF	EQ	23-Jul-2021	345.22	346.15	349.21	343.00	348.95	348.59	347.12	1301	4.52	105	651	50.04
HBLPOWER	EQ	23-Jul-2021	55.65	57.45	58.00	53.80	54.20	54.30	56.11	2918565	1637.51	14371	1169487	40.07
HBSL	EQ	23-Jul-2021	29.30	29.70	29.70	27.85	27.85	27.85	28.09	10330	2.90	112	6782	65.65
HCC	EQ	23-Jul-2021	12.60	12.80	12.90	12.00	12.20	12.10	12.23	4783649	584.87	6240	2981454	62.33
HCG	EQ	23-Jul-2021	224.40	223.00	229.35	221.15	223.00	222.65	225.19	165615	372.96	7256	57452	34.69
HCL-INSYS	EQ	23-Jul-2021	15.90	16.15	16.15	15.30	15.35	15.35	15.53	570498	88.63	3188	366293	64.21
HCLTECH	EQ	23-Jul-2021	978.60	984.70	1003.90	982.60	994.00	994.00	994.78	5265839	52383.30	130451	1976663	37.54
HDFC	EQ	23-Jul-2021	2490.30	2497.80	2501.60	2470.00	2485.80	2482.50	2484.68	1275979	31703.96	65290	835659	65.49
HDFC	W3	23-Jul-2021	695.40	692.00	700.00	688.00	696.95	696.95	691.82	16800	116.23	28	10200	60.71
HDFCAMC	EQ	23-Jul-2021	2885.75	2891.00	2911.85	2883.00	2901.00	2899.60	2899.70	236653	6862.23	17669	124072	52.43
HDFCBANK	EQ	23-Jul-2021	1448.70	1451.50	1457.45	1435.30	1443.00	1442.75	1445.22	6563342	94854.66	265409	4491778	68.44
HDFCLIFE	EQ	23-Jul-2021	662.10	662.10	667.95	661.80	665.50	665.35	665.43	2796725	18610.16	64086	1990948	71.19
HDFCMFGETF	EQ	23-Jul-2021	42.36	42.41	42.65	42.36	42.49	42.43	42.48	169810	72.13	607	100253	59.04
HDFCNIFETF	EQ	23-Jul-2021	168.50	169.15	169.24	167.70	168.50	167.90	168.29	23260	39.14	254	13850	59.54
HDFCSENETF	EQ	23-Jul-2021	566.88	562.10	570.00	562.10	570.00	569.25	567.43	1929	10.95	147	1402	72.68
HDIL	BZ	23-Jul-2021	5.65	5.80	5.80	5.55	5.55	5.60	5.64	168735	9.52	361	-	-
HEG	EQ	23-Jul-2021	2205.35	2214.00	2259.00	2201.15	2228.00	2226.60	2231.60	150329	3354.74	11732	51944	34.55
HEIDELBERG	EQ	23-Jul-2021	266.00	264.50	264.50	258.25	261.00	260.50	261.94	434085	1137.02	8974	171148	39.43
HEMIPROP	EQ	23-Jul-2021	148.75	149.70	151.50	146.10	147.05	146.85	148.52	859312	1276.24	8210	376230	43.78
HEOFRG1126	MF	23-Jul-2021	11.85	11.31	11.31	11.31	11.31	11.31	11.31	1000	0.11	1	1000	100.00
HERANBA	EQ	23-Jul-2021	789.95	797.00	828.00	797.00	806.00	807.45	816.50	867440	7082.62	27346	371901	42.87
HERCULES	EQ	23-Jul-2021	168.35	169.10	171.50	167.00	167.55	167.60	168.77	79513	134.20	2436	40998	51.56
HERITGFOOD	EQ	23-Jul-2021	466.85	470.70	473.90	460.45	464.00	462.40	465.35	67340	313.37	3008	33622	49.93
HEROMOTOCO	EQ	23-Jul-2021	2838.25	2850.05	2864.00	2821.00	2835.90	2835.00	2834.82	430659	12208.42	33343	232012	53.87
HESTERBIO	EQ	23-Jul-2021	2420.80	2450.00	2450.00	2394.05	2420.00	2411.70	2410.64	3538	85.29	1042	1287	36.38
HEXATRADEX	EQ	23-Jul-2021	139.10	140.90	146.05	132.15	133.90	134.20	138.61	129971	180.15	912	63531	48.88
HFCL	BE	23-Jul-2021	76.80	77.00	77.95	73.00	73.00	73.00	73.69	5877681	4331.43	31694	-	-
HGINFRA	EQ	23-Jul-2021	487.00	488.50	491.35	475.05	478.30	479.45	483.29	128832	622.63	6922	34502	26.78
HGS	BE	23-Jul-2021	2931.95	2996.95	3000.00	2820.00	2900.10	2902.05	2902.78	19794	574.58	1717	-	-
HIKAL	EQ	23-Jul-2021	527.65	529.80	540.00	522.45	527.00	528.45	532.46	457163	2434.23	10682	309497	67.70
HIL	EQ	23-Jul-2021	4698.85	4725.00	4822.45	4675.05	4730.00	4727.50	4741.41	24946	1182.79	4301	16350	65.54
HILTON	EQ	23-Jul-2021	11.60	12.00	12.15	11.70	12.15	12.15	12.08	65385	7.90	168	52976	81.02
HIMATSEIDE	EQ	23-Jul-2021	252.50	255.70	258.45	238.00	240.50	240.90	244.89	324230	793.99	8563	194261	59.91
HINDALCO	EQ	23-Jul-2021	393.50	394.10	396.55	390.80	391.85	391.75	394.42	5217004	20576.84	110723	2143554	41.09
HINDCOMPOS	EQ	23-Jul-2021	328.55	332.05	334.45	326.85	329.35	327.35	329.37	4874	16.05	441	2468	50.64
HINDCON	EQ	23-Jul-2021	74.40	78.10	78.10	72.00	78.10	78.10	77.00	160267	123.40	1103	108146	67.48
HINDCOPPER	EQ	23-Jul-2021	137.95	139.25	147.40	139.25	143.80	144.35	144.88	8835264	12800.73	46222	1787481	20.23
HINDMOTORS	EQ	23-Jul-2021	7.95	7.95	8.00	7.85	8.00	7.95	7.92	181397	14.37	671	135150	74.51
HINDNATGLS	BE	23-Jul-2021	48.00	48.40	48.80	46.50	47.50	47.25	47.56	25336	12.05	100	-	-
HINDOILEXP	EQ	23-Jul-2021	118.95	119.90	122.90	117.55	121.25	120.90	121.01	1174425	1421.15	11099	491142	41.82
HINDPETRO	EQ	23-Jul-2021	276.40	275.45	279.00	275.05	277.00	277.40	277.16	1748491	4846.18	29031	856312	48.97
HINDUNILVR	EQ	23-Jul-2021	2378.15	2382.00	2391.75	2354.70	2358.95	2358.10	2368.07	1517589	35937.52	127619	873891	57.58
HINDZINC	EQ	23-Jul-2021	327.05	329.60	335.90	325.15	326.00	328.55	332.04	1691393	5616.13	32173	556687	32.91
HIRECT	EQ	23-Jul-2021	160.80	164.95	164.95	156.10	160.00	157.40	158.82	11929	18.95	464	9183	76.98
HISARMETAL	EQ	23-Jul-2021	163.20	165.00	165.00	146.10	153.00	152.65	153.99	470849	725.04	10329	156526	33.24
HITECH	EQ	23-Jul-2021	585.10	603.00	619.00	585.00	616.00	615.00	608.25	193349	1176.04	7515	78286	40.49
HITECHCORP	EQ	23-Jul-2021	234.35	231.15	241.95	231.15	236.35	237.60	237.75	14861	35.33	371	10167	68.41
HITECHGEAR	EQ	23-Jul-2021	316.90	319.50	342.30	316.90	326.00	326.50	330.54	65654	217.01	3725	30254	46.08
HLEGLAS	EQ	23-Jul-2021	3550.95	3550.95	3553.15	3486.30	3548.00	3520.05	3513.96	3087	108.48	829	1841	59.64
HLVLTD	EQ	23-Jul-2021	9.95	10.20	10.20	9.65	9.80	9.80	9.87	397960	39.27	506	357146	89.74
HMT	BZ	23-Jul-2021	37.10	37.30	37.30	35.90	36.00	36.00	36.20	10263	3.72	93	-	-
HMVL	EQ	23-Jul-2021	89.85	91.00	92.00	88.85	89.30	89.10	89.80	224822	201.89	2556	131064	58.30
HNDFDS	BE	23-Jul-2021	1983.90	1994.50	1994.50	1963.00	1975.00	1969.50	1975.54	2605	51.46	602	-	-
HNGSNGBEES	EQ	23-Jul-2021	355.04	355.10	356.20	351.75	356.19	355.30	354.70	649	2.30	97	530	81.66
HOMEFIRST	EQ	23-Jul-2021	542.55	548.95	555.80	530.10	552.80	551.90	540.66	114554	619.34	6883	39054	34.09
HONAUT	EQ	23-Jul-2021	42791.95	43099.00	43695.00	42500.00	42579.95	42567.80	42797.95	1354	579.48	966	472	34.86
HONDAPOWER	EQ	23-Jul-2021	1284.80	1291.50	1297.00	1251.00	1264.40	1255.95	1266.37	7926	100.37	1309	4353	54.92
HOTELRUGBY	BE	23-Jul-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2961	0.12	6	-	-
HOVS	EQ	23-Jul-2021	78.50	82.40	82.40	82.40	82.40	82.40	82.40	11083	9.13	76	11083	100.00
HPL	EQ	23-Jul-2021	81.85	81.55	85.10	80.25	82.85	83.45	82.96	626950	520.13	6106	164046	26.17
HSCL	EQ	23-Jul-2021	54.50	55.50	55.60	53.55	53.80	53.90	54.54	5087234	2774.56	16581	1484843	29.19
HSIL	EQ	23-Jul-2021	255.70	257.50	287.50	253.30	280.20	276.60	276.19	1957042	5405.17	39683	471953	24.12
HTMEDIA	EQ	23-Jul-2021	33.85	34.00	34.30	31.25	31.90	31.65	32.35	1625156	525.70	6662	844374	51.96
HUBTOWN	EQ	23-Jul-2021	28.45	28.50	29.85	28.20	29.85	29.85	29.21	230375	67.29	696	178877	77.65
HUDCO	EQ	23-Jul-2021	50.55	50.75	51.60	50.15	50.65	50.65	50.87	2001313	1018.09	7598	531586	26.56
HUDCO	N2	23-Jul-2021	1214.08	1209.00	1213.90	1209.00	1211.01	1211.01	1210.60	974	11.79	21	689	70.74
HUDCO	N3	23-Jul-2021	1054.00	1055.00	1055.99	1055.00	1055.99	1055.99	1055.87	570	6.02	6	570	100.00
HUDCO	N6	23-Jul-2021	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	1	0.01	1	1	100.00
HUDCO	N9	23-Jul-2021	1274.60	1265.00	1265.05	1265.00	1265.00	1265.00	1265.01	1000	12.65	8	1000	100.00
HUDCO	ND	23-Jul-2021	1309.00	1309.00	1309.02	1309.00	1309.02	1309.02	1309.00	275	3.60	9	275	100.00
HUDCO	NE	23-Jul-2021	1456.37	1465.00	1465.00	1446.05	1446.05	1452.26	1456.47	140	2.04	21	100	71.43
HUHTAMAKI	EQ	23-Jul-2021	313.60	311.70	317.70	309.30	311.25	312.50	314.83	113569	357.55	4226	61787	54.40
IBMFNIFTY	EQ	23-Jul-2021	158.34	156.00	160.00	156.00	158.12	159.55	159.07	925	1.47	133	634	68.54
IBREALEST	EQ	23-Jul-2021	163.35	164.00	171.70	158.20	169.40	170.15	165.73	23903101	39614.56	119257	7786902	32.58
IBUCCREDIT	N6	23-Jul-2021	1060.00	1062.80	1062.80	1062.80	1062.80	1062.80	1062.80	10	0.11	1	10	100.00
IBUCCREDIT	N9	23-Jul-2021	1001.00	1005.00	1013.80	1005.00	1011.80	1011.80	1007.65	78	0.79	3	78	100.00
IBUCCREDIT	NB	23-Jul-2021	910.00	929.99	929.99	929.99	929.99	929.99	929.99	43	0.40	2	43	100.00
IBUCCREDIT	ND	23-Jul-2021	975.00	1034.50	1034.50	1034.50	1034.50	1034.50	1034.50	20	0.21	1	20	100.00
IBULHSGFIN	EQ	23-Jul-2021	275.20	277.00	285.00	272.20	284.50	283.65	279.59	17446328	48777.68	111945	5766642	33.05
IBULHSGFIN	N7	23-Jul-2021	1490.20	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1	0.02	1	1	100.00
IBULHSGFIN	N8	23-Jul-2021	970.00	985.00	985.00	982.00	982.00	982.00	984.00	15	0.15	2	15	100.00
IBULHSGFIN	NA	23-Jul-2021	995.90	995.90	1000.00	995.90	1000.00	1000.00	997.48	162	1.62	12	162	100.00
IBULHSGFIN	NF	23-Jul-2021	1124.71	957.00	1250.00	957.00	1250.00	1250.00	959.76	502	4.82	3	502	100.00
ICDSLTD	BE	23-Jul-2021	29.15	30.60	30.60	30.60	30.60	30.60	30.60	3	0.00	1	-	-
ICEMAKE	EQ	23-Jul-2021	89.35	87.70	90.35	86.55	88.50	88.80	88.28	9746	8.60	306	5707	58.56
ICICI500	EQ	23-Jul-2021	225.02	225.85	226.20	224.01	226.20	226.19	225.37	1458	3.29	143	849	58.23
ICICIALPLV	EQ	23-Jul-2021	163.86	163.86	164.99	162.00	163.40	163.41	163.61	3812	6.24	181	3460	90.77
ICICIB22	EQ	23-Jul-2021	40.43	40.68	40.68	40.00	40.38	40.52	40.42	311873	126.06	2049	261258	83.77
ICICIBANK	EQ	23-Jul-2021	655.95	655.95	677.85	650.75	676.40	676.65	668.56	19298083	129019.76	221701	7784937	40.34
ICICIBANKN	EQ	23-Jul-2021	345.54	350.00	350.00	343.00	347.94	348.27	346.48	6971	24.15	234	5158	73.99
ICICIBANKP	EQ	23-Jul-2021	178.27	177.90	180.56	177.36	180.56	180.09	178.87	13730	24.56	117	3208	23.36
ICICIGI	EQ	23-Jul-2021	1543.85	1510.00	1511.95	1469.80	1490.00	1484.80	1488.87	2037167	30330.77	78586	1049997	51.54
ICICIGOLD	EQ	23-Jul-2021	42.35	42.79	42.79	42.16	42.33	42.34	42.35	70180	29.72	1125	47561	67.77
ICICILIQ	EQ	23-Jul-2021	999.99	1004.03	1004.90	999.01	1000.00	999.99	1000.00	48178	481.78	108	47700	99.01
ICICILOVOL	EQ	23-Jul-2021	131.01	131.07	132.97	129.50	131.74	131.74	131.70	30665	40.39	892	28836	94.04
ICICIM150	EQ	23-Jul-2021	105.18	105.97	105.97	104.81	105.39	105.25	105.40	5588	5.89	272	4590	82.14
ICICIMCAP	EQ	23-Jul-2021	96.09	97.45	97.45	95.30	96.90	96.75	96.72	3017	2.92	186	2654	87.97
ICICINF100	EQ	23-Jul-2021	173.20	174.99	175.00	172.13	174.90	174.21	174.28	2804	4.89	256	1855	66.16
ICICINIFTY	EQ	23-Jul-2021	169.15	174.00	174.00	168.77	169.31	169.51	169.72	265991	451.43	3335	241743	90.88
ICICINV20	EQ	23-Jul-2021	86.08	87.97	89.70	85.10	86.10	86.28	86.37	14507	12.53	1309	7728	53.27
ICICINXT50	EQ	23-Jul-2021	39.89	40.97	40.97	39.75	40.17	40.13	40.08	17589	7.05	581	11670	66.35
ICICIPHARM	EQ	23-Jul-2021	89.73	89.73	90.05	89.35	89.89	89.85	89.70	4140	3.71	126	3380	81.64
ICICIPRULI	EQ	23-Jul-2021	635.40	636.25	647.50	632.00	644.85	645.05	642.87	1788239	11496.09	39399	904630	50.59
ICICISENSX	EQ	23-Jul-2021	571.22	574.25	575.00	569.20	572.60	574.57	572.26	1339	7.66	84	879	65.65
ICICITECH	EQ	23-Jul-2021	301.03	303.99	303.99	301.50	302.10	302.78	302.61	4223	12.78	215	2629	62.25
ICIL	EQ	23-Jul-2021	219.20	220.50	231.00	220.50	226.50	226.50	226.96	1241214	2817.00	16440	567148	45.69
ICRA	EQ	23-Jul-2021	3800.05	3826.25	3877.15	3700.00	3750.10	3751.65	3764.47	13108	493.45	2448	5779	44.09
IDBI	EQ	23-Jul-2021	37.75	37.75	37.85	37.35	37.45	37.45	37.57	4980671	1871.41	10445	2151705	43.20
IDBIGOLD	EQ	23-Jul-2021	4385.65	4367.40	4429.95	4367.40	4395.00	4400.00	4395.73	78	3.43	30	40	51.28
IDEA	EQ	23-Jul-2021	9.25	9.35	9.55	7.90	8.40	8.35	8.53	1148043246	97924.95	442667	347632969	30.28
IDFC	EQ	23-Jul-2021	59.00	59.10	59.45	57.10	58.80	58.70	58.04	13393739	7773.13	26530	4821827	36.00
IDFCFIRSTB	EQ	23-Jul-2021	52.15	52.35	52.55	50.00	51.25	51.15	51.00	40559304	20684.19	98635	15793374	38.94
IDFCFIRSTB	N9	23-Jul-2021	5265.00	5279.00	5279.00	5265.10	5265.10	5265.10	5274.37	6	0.32	4	6	100.00
IDFCFIRSTB	NA	23-Jul-2021	11383.00	11401.00	11401.00	11401.00	11401.00	11401.00	11401.00	5	0.57	2	5	100.00
IDFCFIRSTB	NB	23-Jul-2021	5150.00	5175.00	5175.00	5151.15	5175.00	5175.00	5166.34	33	1.70	8	33	100.00
IDFCFIRSTB	NC	23-Jul-2021	10949.00	10949.00	10949.00	10949.00	10949.00	10949.00	10949.00	4	0.44	1	4	100.00
IDFNIFTYET	EQ	23-Jul-2021	165.54	167.67	167.67	165.79	166.22	166.22	165.95	50	0.08	14	14	28.00
IEX	EQ	23-Jul-2021	445.70	450.00	454.60	435.95	445.00	443.60	443.99	4656459	20674.28	82159	1452193	31.19
IFBAGRO	EQ	23-Jul-2021	581.75	594.90	608.80	580.10	604.95	603.60	598.44	25581	153.09	2656	11681	45.66
IFBIND	EQ	23-Jul-2021	1053.40	1062.25	1067.00	1032.00	1040.15	1040.70	1048.69	15719	164.84	1784	7617	48.46
IFCI	EQ	23-Jul-2021	14.70	14.90	14.90	14.15	14.45	14.30	14.45	4203402	607.21	6463	2363706	56.23
IFCI	NH	23-Jul-2021	1072.70	1072.70	1085.00	1070.00	1070.00	1070.09	1072.94	2237	24.00	17	2204	98.52
IFCI	NL	23-Jul-2021	1042.56	1045.00	1045.10	1042.00	1042.00	1042.00	1043.07	1195	12.46	24	1195	100.00
IFGLEXPOR	EQ	23-Jul-2021	404.15	409.50	409.50	390.25	396.00	397.95	400.04	33205	132.83	2235	17421	52.46
IGARASHI	EQ	23-Jul-2021	524.35	526.40	554.90	523.35	544.30	543.55	545.00	302952	1651.07	14016	66525	21.96
IGL	EQ	23-Jul-2021	539.50	540.00	545.70	535.10	538.70	538.15	539.29	4559632	24589.63	41019	3463270	75.96
IGPL	EQ	23-Jul-2021	703.15	704.15	711.00	686.10	687.05	688.95	696.71	69362	483.25	5030	30642	44.18
IIFCL	N2	23-Jul-2021	1200.00	1200.00	1200.00	1125.10	1200.00	1200.00	1186.78	51	0.61	3	50	98.04
IIFCL	N4	23-Jul-2021	1428.49	1416.01	1416.01	1410.23	1410.23	1410.23	1414.46	428	6.05	5	428	100.00
IIFL	BE	23-Jul-2021	270.20	275.00	283.70	274.80	283.70	283.70	282.13	371081	1046.93	2669	-	-
IIFL	N4	23-Jul-2021	1016.47	1016.50	1024.00	1016.00	1016.00	1019.25	1018.58	155	1.58	8	125	80.65
IIFL	N5	23-Jul-2021	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	98	1.04	1	98	100.00
IIFL	N7	23-Jul-2021	1050.00	1025.00	1025.00	1021.00	1021.00	1021.55	1021.50	872	8.91	27	872	100.00
IIFL	NA	23-Jul-2021	1198.00	1190.75	1190.75	1190.75	1190.75	1190.75	1190.75	50	0.60	1	50	100.00
IIFL	NE	23-Jul-2021	999.40	999.99	999.99	999.99	999.99	999.99	999.99	100	1.00	2	100	100.00
IIFL	NF	23-Jul-2021	989.75	994.88	994.88	989.00	989.00	989.57	990.27	1970	19.51	40	1969	99.95
IIFL	NG	23-Jul-2021	990.00	990.11	990.11	960.00	960.00	960.00	985.82	995	9.81	18	995	100.00
IIFLSEC	EQ	23-Jul-2021	113.80	114.20	119.30	112.00	113.10	113.35	115.04	1937316	2228.64	12657	899206	46.42
IIFLWAM	EQ	23-Jul-2021	1390.25	1391.00	1400.00	1303.60	1317.95	1319.40	1336.99	53886	720.45	7427	28215	52.36
IITL	EQ	23-Jul-2021	75.25	75.20	77.00	73.50	73.55	74.30	75.20	2616	1.97	96	1773	67.78
IL&FSENGG	BZ	23-Jul-2021	6.45	6.65	6.75	6.15	6.75	6.65	6.59	188997	12.46	272	-	-
IL&FSTRANS	BZ	23-Jul-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	40957	2.72	52	-	-
IMAGICAA	EQ	23-Jul-2021	8.10	8.30	8.50	8.00	8.50	8.45	8.40	212828	17.88	347	132418	62.22
IMFA	EQ	23-Jul-2021	686.75	693.00	737.80	693.00	737.00	730.60	720.32	341612	2460.70	15257	159397	46.66
IMPAL	EQ	23-Jul-2021	764.85	762.50	775.00	762.50	767.10	769.10	768.59	1884	14.48	211	1076	57.11
INCREDIBLE	BE	23-Jul-2021	37.90	37.90	38.75	36.05	36.55	36.55	36.72	32988	12.11	171	-	-
INDBANK	EQ	23-Jul-2021	32.90	33.20	33.45	31.25	32.45	32.45	32.89	272960	89.76	1776	106840	39.14
INDHOTEL	EQ	23-Jul-2021	145.90	146.00	147.40	145.30	146.85	146.80	146.19	1976521	2889.41	9716	1007760	50.99
INDIACEM	EQ	23-Jul-2021	200.30	201.00	202.65	196.25	196.85	197.15	198.88	2203441	4382.23	15980	504315	22.89
INDIAGLYCO	EQ	23-Jul-2021	706.55	710.00	713.40	692.00	695.85	695.50	702.66	157859	1109.22	6236	43618	27.63
INDIAMART	EQ	23-Jul-2021	7012.00	7260.00	7384.50	7106.05	7220.00	7250.50	7184.79	218030	15664.99	30799	101400	46.51
INDIANB	EQ	23-Jul-2021	140.05	140.60	141.10	138.00	138.75	138.90	139.46	1444500	2014.54	10819	607739	42.07
INDIANCARD	EQ	23-Jul-2021	222.15	227.95	227.95	216.10	216.10	216.65	218.18	6517	14.22	374	4767	73.15
INDIANHUME	EQ	23-Jul-2021	223.95	225.40	228.50	221.00	222.10	222.20	224.84	56780	127.67	2985	28294	49.83
INDIGO	EQ	23-Jul-2021	1694.15	1694.15	1750.90	1680.00	1724.00	1727.10	1725.57	1108929	19135.36	42787	329114	29.68
INDIGOPNTS	EQ	23-Jul-2021	2589.35	2590.00	2614.10	2580.00	2590.75	2599.60	2599.56	54029	1404.51	3684	46601	86.25
INDIGRID	IV	23-Jul-2021	138.64	138.49	139.85	137.75	139.85	139.68	139.00	425250	591.10	122	392931	92.40
INDIGRID	ND	23-Jul-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	300	3.05	3	300	100.00
INDIGRID	NJ	23-Jul-2021	1045.82	1046.50	1046.50	1044.70	1045.00	1044.91	1045.40	4753	49.69	74	4633	97.48
INDIGRID	NL	23-Jul-2021	1044.01	1041.80	1055.00	1041.71	1055.00	1055.00	1047.99	1000	10.48	10	950	95.00
INDLMETER	EQ	23-Jul-2021	14.45	14.90	14.90	13.75	13.95	13.90	14.08	72838	10.26	389	60310	82.80
INDNIPPON	EQ	23-Jul-2021	369.60	370.00	404.25	370.00	394.00	395.00	392.42	270259	1060.55	9089	109032	40.34
INDOCO	EQ	23-Jul-2021	449.10	453.70	454.85	440.55	441.00	443.85	450.49	139467	628.29	7569	42561	30.52
INDORAMA	BE	23-Jul-2021	55.05	54.70	54.70	52.30	54.30	53.40	52.70	152105	80.16	713	-	-
INDOSOLAR	BZ	23-Jul-2021	3.00	3.15	3.15	2.90	3.00	3.00	2.98	163694	4.88	235	-	-
INDOSTAR	EQ	23-Jul-2021	342.90	341.00	360.00	341.00	345.60	348.20	350.28	263073	921.49	8648	149732	56.92
INDOTECH	BE	23-Jul-2021	250.90	239.00	253.00	239.00	245.00	245.30	246.81	8546	21.09	141	-	-
INDOTHAI	EQ	23-Jul-2021	66.05	66.00	67.45	65.05	65.25	65.25	66.18	11014	7.29	106	9157	83.14
INDOWIND	BE	23-Jul-2021	7.55	7.60	7.80	7.20	7.50	7.50	7.36	155996	11.48	586	-	-
INDRAMEDCO	EQ	23-Jul-2021	83.65	83.10	84.50	82.25	82.60	82.45	83.17	249594	207.60	3207	127203	50.96
INDSWFTLAB	EQ	23-Jul-2021	109.60	109.00	113.40	107.75	108.05	109.30	110.57	379760	419.89	5610	179446	47.25
INDTERRAIN	EQ	23-Jul-2021	44.05	46.00	46.85	42.55	43.90	43.65	44.71	359366	160.69	2026	214921	59.81
INDUSINDBK	EQ	23-Jul-2021	992.15	996.00	1000.00	977.00	985.50	989.30	986.68	3449852	34038.93	82549	959327	27.81
INDUSTOWER	EQ	23-Jul-2021	231.60	233.00	233.95	215.45	221.15	220.50	222.81	5654561	12598.96	52182	1814895	32.10
INEOSSTYRO	EQ	23-Jul-2021	1429.95	1445.00	1445.95	1408.00	1414.00	1412.80	1423.83	19909	283.47	2499	11740	58.97
INFIBEAM	EQ	23-Jul-2021	48.75	49.05	49.25	44.60	45.00	45.00	45.87	19522905	8955.22	41568	11346627	58.12
INFOBEAN	BE	23-Jul-2021	490.30	490.30	499.00	471.10	488.50	486.85	483.58	29387	142.11	1206	-	-
INFOMEDIA	EQ	23-Jul-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	7946	0.44	12	7946	100.00
INFRABEES	EQ	23-Jul-2021	461.92	471.47	471.47	460.47	461.17	462.11	462.36	706	3.26	90	458	64.87
INFY	EQ	23-Jul-2021	1590.20	1588.55	1598.50	1585.05	1589.00	1590.45	1591.84	4179719	66534.35	144421	2547957	60.96
INGERRAND	EQ	23-Jul-2021	1028.30	1010.50	1033.45	1005.00	1010.00	1012.35	1017.01	34471	350.57	3148	15912	46.16
INNOVANA	SM	23-Jul-2021	197.40	190.00	190.00	190.00	190.00	190.00	190.00	1000	1.90	1	1000	100.00
INNOVATIVE	SM	23-Jul-2021	16.00	16.80	16.80	16.80	16.80	16.80	16.80	9000	1.51	3	9000	100.00
INOXLEISUR	EQ	23-Jul-2021	300.55	303.95	307.00	291.00	297.00	297.45	301.96	236012	712.66	7061	99408	42.12
INOXWIND	EQ	23-Jul-2021	108.55	109.50	113.25	103.10	103.45	104.50	107.37	311855	334.84	4420	171982	55.15
INSECTICID	EQ	23-Jul-2021	761.45	762.00	793.50	751.00	761.50	754.85	772.86	87221	674.09	5995	39676	45.49
INSPIRISYS	BE	23-Jul-2021	61.15	59.25	62.35	58.10	61.85	60.75	58.99	44739	26.39	202	-	-
INTELLECT	EQ	23-Jul-2021	803.30	819.00	871.00	815.00	852.10	853.55	848.81	2853649	24222.05	76556	916296	32.11
INTENTECH	EQ	23-Jul-2021	99.25	104.20	104.20	100.00	104.20	104.20	102.89	740978	762.39	7959	396915	53.57
INVENTURE	EQ	23-Jul-2021	3.55	3.60	3.65	3.55	3.60	3.60	3.60	3887071	139.85	2887	2287735	58.85
IOB	EQ	23-Jul-2021	24.50	24.60	26.30	23.90	25.85	25.75	25.38	29854980	7576.68	35102	6511682	21.81
IOC	EQ	23-Jul-2021	106.70	106.70	107.20	105.45	105.80	106.00	106.06	7331144	7775.11	60730	2914819	39.76
IOLCP	EQ	23-Jul-2021	676.55	684.00	688.10	660.70	666.00	665.80	675.68	614126	4149.52	17533	189578	30.87
IPCALAB	EQ	23-Jul-2021	2176.25	2176.25	2211.05	2170.05	2199.95	2203.65	2199.25	151020	3321.31	15862	83771	55.47
IPL	EQ	23-Jul-2021	353.85	358.00	359.70	344.50	347.45	347.15	350.76	1318113	4623.39	28367	692205	52.51
IRB	EQ	23-Jul-2021	178.80	176.25	179.70	170.00	172.00	172.20	174.44	1232887	2150.68	9539	391878	31.79
IRBINVIT	IV	23-Jul-2021	59.52	59.50	59.50	58.87	59.50	59.32	59.30	640000	379.53	185	577500	90.23
IRCON	EQ	23-Jul-2021	45.15	45.25	45.55	44.50	44.85	44.75	44.90	2783150	1249.66	10971	1303536	46.84
IRCTC	EQ	23-Jul-2021	2365.15	2369.90	2382.45	2316.00	2324.95	2325.35	2343.53	1048692	24576.39	66857	360344	34.36
IREDA	N6	23-Jul-2021	1420.00	1538.99	1538.99	1402.04	1508.99	1423.81	1456.72	7	0.10	5	3	42.86
IRFC	EQ	23-Jul-2021	23.55	23.60	23.60	23.25	23.35	23.30	23.35	6701681	1564.89	22966	3243460	48.40
IRFC	N1	23-Jul-2021	1084.06	1084.06	1084.06	1084.00	1084.00	1084.00	1084.00	1009	10.94	6	999	99.01
IRFC	N2	23-Jul-2021	1252.50	1237.30	1240.00	1235.10	1240.00	1240.00	1237.39	1628	20.14	25	1200	73.71
IRFC	N4	23-Jul-2021	1214.01	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	100	1.21	1	100	100.00
IRFC	N7	23-Jul-2021	1241.31	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	1	0.01	1	1	100.00
IRFC	N9	23-Jul-2021	1168.53	1106.25	1121.00	1106.25	1120.01	1120.01	1109.12	50	0.55	4	50	100.00
IRFC	NA	23-Jul-2021	1269.99	1270.00	1289.54	1263.00	1270.00	1270.00	1271.22	537	6.83	13	536	99.81
IRFC	NE	23-Jul-2021	1320.30	1319.00	1319.00	1319.00	1319.00	1319.00	1319.00	52	0.69	3	52	100.00
IRFC	NJ	23-Jul-2021	1252.50	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	158	1.98	2	158	100.00
IRFC	NN	23-Jul-2021	1185.00	1160.00	1161.99	1160.00	1161.99	1161.99	1161.97	100	1.16	2	100	100.00
IRISDOREME	BE	23-Jul-2021	153.20	149.00	156.00	149.00	155.00	155.00	150.84	87396	131.83	75	-	-
ISEC	EQ	23-Jul-2021	743.80	750.80	759.60	720.00	721.00	725.45	733.04	942632	6909.84	25902	293536	31.14
ISFT	EQ	23-Jul-2021	112.70	112.50	116.50	111.05	113.00	112.75	112.92	33270	37.57	772	21717	65.28
ISGEC	EQ	23-Jul-2021	796.90	797.10	805.95	773.00	779.75	778.70	789.40	116433	919.12	6165	57914	49.74
ISMTLTD	BE	23-Jul-2021	27.35	28.70	28.70	27.35	28.60	28.50	28.48	510395	145.37	663	-	-
ITC	EQ	23-Jul-2021	207.00	207.00	213.60	206.50	212.45	212.40	210.93	44526781	93919.37	253121	22931963	51.50
ITDC	EQ	23-Jul-2021	398.50	400.00	400.00	392.00	394.00	393.15	395.37	32957	130.30	2040	14058	42.66
ITDCEM	EQ	23-Jul-2021	91.60	92.20	92.55	89.10	89.95	89.80	90.76	510024	462.89	4657	250918	49.20
ITI	EQ	23-Jul-2021	128.80	129.45	130.15	127.25	127.85	127.60	128.24	471459	604.61	4924	182773	38.77
IVC	EQ	23-Jul-2021	7.10	7.40	7.45	7.00	7.30	7.20	7.30	1581549	115.53	1736	996294	62.99
IVP	EQ	23-Jul-2021	145.00	145.40	147.95	138.10	138.10	140.60	141.51	2980	4.22	158	2329	78.15
IVZINGOLD	EQ	23-Jul-2021	4290.75	4337.00	4337.00	4281.00	4282.00	4286.50	4294.11	15	0.64	13	11	73.33
IWEL	BE	23-Jul-2021	707.05	740.00	740.00	671.70	700.20	703.10	712.16	11588	82.52	462	-	-
IZMO	EQ	23-Jul-2021	106.70	108.80	115.70	107.00	111.00	111.50	112.05	853288	956.11	11796	356669	41.80
J&KBANK	EQ	23-Jul-2021	38.30	38.45	38.45	37.15	37.35	37.35	37.58	2225590	836.38	7190	969303	43.55
JAGRAN	EQ	23-Jul-2021	63.65	63.70	64.50	63.15	63.70	63.75	63.73	259014	165.06	2635	113470	43.81
JAGSNPHARM	EQ	23-Jul-2021	170.30	171.50	173.20	165.00	167.15	167.05	169.29	75110	127.15	2898	48479	64.54
JAIBALAJI	EQ	23-Jul-2021	61.95	62.90	63.80	60.50	60.90	61.00	61.97	70329	43.58	1001	51051	72.59
JAICORPLTD	EQ	23-Jul-2021	161.55	163.00	163.80	155.60	157.25	157.50	159.46	1084022	1728.57	9114	396469	36.57
JAINSTUDIO	BZ	23-Jul-2021	2.85	2.85	2.85	2.85	2.85	2.85	2.85	20	0.00	1	-	-
JALAN	SM	23-Jul-2021	5.65	5.90	5.90	5.65	5.65	5.65	5.78	6000	0.35	2	6000	100.00
JAMNAAUTO	EQ	23-Jul-2021	86.25	86.55	86.95	84.00	85.50	85.70	85.41	436150	372.53	5887	246414	56.50
JASH	EQ	23-Jul-2021	563.70	574.80	574.80	550.00	552.85	552.30	558.32	15245	85.12	1044	10800	70.84
JAYAGROGN	EQ	23-Jul-2021	238.60	240.50	260.00	236.70	260.00	255.95	248.90	284915	709.16	12864	100509	35.28
JAYBARMARU	EQ	23-Jul-2021	215.05	217.90	217.90	211.00	213.00	211.95	213.20	34233	72.98	1889	19416	56.72
JAYNECOIND	BE	23-Jul-2021	25.25	26.45	26.45	24.50	25.70	25.60	25.49	451909	115.20	628	-	-
JAYSREETEA	EQ	23-Jul-2021	113.95	114.80	127.60	114.75	122.50	122.85	123.37	2732549	3371.12	44945	519051	19.00
JBCHEPHARM	EQ	23-Jul-2021	1835.55	1840.00	1856.20	1801.90	1815.00	1813.70	1832.19	133671	2449.11	7879	79451	59.44
JBFIND	BE	23-Jul-2021	38.20	37.00	37.95	36.30	36.30	36.30	36.36	216602	78.75	382	-	-
JBMA	EQ	23-Jul-2021	501.80	504.85	506.80	486.00	491.00	489.35	495.66	61432	304.49	3747	29270	47.65
JCHAC	EQ	23-Jul-2021	2273.55	2274.05	2299.00	2258.20	2270.00	2271.15	2271.60	7560	171.73	1603	4014	53.10
JETAIRWAYS	BZ	23-Jul-2021	75.45	79.20	79.20	79.20	79.20	79.20	79.20	83852	66.41	862	-	-
JETKNIT	SM	23-Jul-2021	41.90	39.90	40.10	39.90	40.10	40.10	39.92	18000	7.19	4	18000	100.00
JHS	EQ	23-Jul-2021	26.45	26.50	26.85	25.85	26.30	26.05	26.43	115426	30.51	776	79477	68.86
JINDALPHOT	EQ	23-Jul-2021	73.95	74.50	74.50	73.00	73.05	73.65	73.66	18115	13.34	399	4922	27.17
JINDALPOLY	EQ	23-Jul-2021	1058.85	1065.00	1070.05	1033.00	1050.60	1055.90	1050.98	230953	2427.27	11149	56298	24.38
JINDALSAW	EQ	23-Jul-2021	129.80	130.80	131.30	127.55	128.85	129.35	129.49	2937816	3804.27	19200	704313	23.97
JINDALSTEL	EQ	23-Jul-2021	394.40	397.70	400.55	394.00	399.00	397.70	397.44	8459294	33620.73	89276	2509228	29.66
JINDRILL	EQ	23-Jul-2021	138.05	137.00	139.00	132.20	133.95	133.60	135.09	71636	96.77	2030	51063	71.28
JINDWORLD	EQ	23-Jul-2021	78.50	79.00	80.80	74.70	77.40	78.55	78.49	489853	384.47	5736	123849	25.28
JISLDVREQS	EQ	23-Jul-2021	21.20	21.65	21.65	20.40	20.65	20.65	20.94	37253	7.80	252	19100	51.27
JISLJALEQS	EQ	23-Jul-2021	33.25	33.30	34.05	32.10	32.40	32.30	32.57	2427128	790.44	4798	1733601	71.43
JITFINFRA	BE	23-Jul-2021	21.60	22.65	22.65	22.65	22.65	22.65	22.65	17770	4.02	62	-	-
JIYAECO	BE	23-Jul-2021	5.95	5.90	6.05	5.70	5.95	5.95	5.90	60408	3.56	130	-	-
JKCEMENT	EQ	23-Jul-2021	3146.00	3161.75	3197.45	3060.00	3090.00	3077.40	3125.63	31602	987.76	5721	15632	49.47
JKIL	EQ	23-Jul-2021	205.20	207.50	219.75	202.55	215.95	217.15	213.80	993183	2123.46	19694	361372	36.39
JKLAKSHMI	EQ	23-Jul-2021	705.05	709.00	714.55	691.45	695.00	696.45	699.96	308302	2157.98	12510	94649	30.70
JKPAPER	EQ	23-Jul-2021	220.60	222.00	222.15	216.05	218.20	219.35	219.21	1075552	2357.76	10487	236691	22.01
JKTYRE	EQ	23-Jul-2021	145.15	145.85	146.80	142.60	143.20	143.00	144.03	577926	832.39	6898	200738	34.73
JMA	EQ	23-Jul-2021	64.95	66.60	66.60	63.40	63.40	64.20	64.67	24210	15.66	586	17011	70.26
JMCPROJECT	EQ	23-Jul-2021	123.20	123.00	123.90	119.50	121.35	120.95	120.93	234319	283.36	3478	141796	60.51
JMFINANCIL	EQ	23-Jul-2021	106.60	107.45	107.60	102.00	102.45	102.30	103.82	3548731	3684.13	17616	1134847	31.98
JMTAUTOLTD	EQ	23-Jul-2021	3.10	3.15	3.15	3.00	3.05	3.00	3.07	556847	17.07	563	358036	64.30
JOCIL	EQ	23-Jul-2021	195.65	198.80	234.75	198.60	234.75	233.30	225.58	1596207	3600.80	22710	383768	24.04
JPASSOCIAT	BE	23-Jul-2021	11.55	11.60	11.60	11.00	11.10	11.00	11.11	6909872	767.71	8492	-	-
JPINFRATEC	EQ	23-Jul-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	896691	18.83	1615	896691	100.00
JPPOWER	EQ	23-Jul-2021	5.55	5.50	5.60	5.30	5.30	5.30	5.36	45441548	2435.54	45837	26703804	58.77
JSL	EQ	23-Jul-2021	145.35	148.00	158.40	139.05	158.20	154.70	148.82	17471519	26001.73	102640	3828150	21.91
JSLHISAR	EQ	23-Jul-2021	265.70	267.00	274.80	249.50	272.50	268.60	262.08	4046346	10604.80	44464	1067514	26.38
JSWENERGY	EQ	23-Jul-2021	217.25	219.25	246.40	217.25	240.65	240.75	233.52	16299716	38062.29	134347	3710385	22.76
JSWHL	EQ	23-Jul-2021	4808.70	4875.00	4900.45	4794.15	4820.00	4825.10	4844.27	941	45.58	361	603	64.08
JSWISPL	BE	23-Jul-2021	40.45	40.45	41.00	38.90	39.45	39.20	39.72	2173004	863.02	3761	-	-
JSWSTEEL	EQ	23-Jul-2021	716.55	726.90	727.00	712.00	717.40	717.55	719.60	8731309	62830.78	136416	1174494	13.45
JTEKTINDIA	EQ	23-Jul-2021	111.60	112.50	112.50	109.10	110.15	109.75	110.33	168446	185.85	3633	62733	37.24
JUBLFOOD	EQ	23-Jul-2021	3429.95	3408.00	3638.55	3390.05	3564.95	3569.35	3560.75	3498895	124587.05	204703	614553	17.56
JUBLINDS	EQ	23-Jul-2021	381.15	382.40	388.35	372.55	375.00	374.35	379.70	89708	340.62	3663	50351	56.13
JUBLINGREA	EQ	23-Jul-2021	652.80	652.00	662.00	626.10	630.80	629.55	638.10	2581763	16474.20	49241	1238007	47.95
JUBLPHARMA	EQ	23-Jul-2021	714.85	725.00	725.00	690.00	695.00	697.10	710.88	558659	3971.42	17196	315111	56.40
JUMPNET	EQ	23-Jul-2021	10.85	10.85	10.95	10.35	10.40	10.40	10.52	1161453	122.13	2098	726322	62.54
JUNIORBEES	EQ	23-Jul-2021	409.74	411.70	411.99	408.05	409.95	410.01	410.43	58782	241.26	4809	34912	59.39
JUSTDIAL	EQ	23-Jul-2021	981.15	986.00	991.00	963.10	966.95	969.55	978.02	2536672	24809.13	55674	877301	34.58
JYOTHYLAB	EQ	23-Jul-2021	173.95	176.00	176.00	172.80	173.70	174.00	174.25	354971	618.55	5048	168526	47.48
JYOTISTRUC	BZ	23-Jul-2021	9.65	10.10	10.10	10.10	10.10	10.10	10.10	255641	25.82	131	-	-
KABRAEXTRU	EQ	23-Jul-2021	227.55	228.10	239.00	223.45	231.00	231.90	230.87	440451	1016.89	13578	175814	39.92
KAJARIACER	EQ	23-Jul-2021	976.75	983.00	999.90	976.15	991.00	991.15	991.59	114075	1131.16	8474	72415	63.48
KAKATCEM	EQ	23-Jul-2021	253.70	255.70	258.20	251.50	255.10	256.65	255.40	38461	98.23	1563	19601	50.96
KALPATPOWR	EQ	23-Jul-2021	475.00	474.50	480.00	468.00	475.95	475.95	475.46	197260	937.89	8014	79437	40.27
KALYANIFRG	BE	23-Jul-2021	219.00	212.40	223.90	212.40	223.00	221.30	218.08	1430	3.12	44	-	-
KALYANKJIL	EQ	23-Jul-2021	73.30	73.80	73.95	72.10	72.60	72.30	72.80	667563	485.97	7472	312694	46.84
KAMATHOTEL	EQ	23-Jul-2021	48.85	49.45	50.30	48.00	49.30	49.60	49.55	90498	44.84	878	48749	53.87
KAMDHENU	EQ	23-Jul-2021	178.90	180.60	180.60	174.35	175.10	175.95	177.39	71973	127.68	2122	38638	53.68
KANANIIND	BE	23-Jul-2021	12.55	12.60	13.15	11.95	13.15	12.50	12.45	101261	12.61	184	-	-
KANORICHEM	EQ	23-Jul-2021	169.90	171.00	176.25	170.55	174.30	173.20	173.55	36793	63.85	733	27353	74.34
KANPRPLA	EQ	23-Jul-2021	272.35	275.95	282.65	270.45	271.15	271.85	274.19	55096	151.07	1474	36062	65.45
KANSAINER	EQ	23-Jul-2021	624.75	626.00	634.00	620.70	623.55	624.05	625.58	241641	1511.65	9392	153335	63.46
KAPSTON	BE	23-Jul-2021	88.05	84.05	91.30	84.05	90.95	90.95	85.76	73	0.06	7	-	-
KARDA	BE	23-Jul-2021	186.05	187.50	188.00	185.00	185.50	185.60	186.15	61165	113.86	3485	-	-
KARMAENG	EQ	23-Jul-2021	22.55	23.65	23.65	22.10	23.65	23.65	23.55	28011	6.60	230	26020	92.89
KARURVYSYA	EQ	23-Jul-2021	49.95	49.95	50.75	49.15	49.80	49.70	49.86	1256413	626.48	6672	640256	50.96
KAUSHALYA	EQ	23-Jul-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	10884	0.30	24	10884	100.00
KAVVERITEL	EQ	23-Jul-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	2148	0.04	11	2148	100.00
KAYA	EQ	23-Jul-2021	512.65	516.95	516.95	496.00	499.80	499.50	503.46	49015	246.77	2428	27126	55.34
KCP	EQ	23-Jul-2021	161.85	162.75	164.00	157.05	157.05	158.50	159.92	320960	513.27	5595	194024	60.45
KCPSUGIND	EQ	23-Jul-2021	27.05	27.20	27.30	26.00	26.50	26.40	26.57	427598	113.61	2178	172964	40.45
KDDL	EQ	23-Jul-2021	349.05	349.25	357.00	342.25	350.00	350.05	351.83	6095	21.44	281	2254	36.98
KEC	EQ	23-Jul-2021	430.15	435.00	437.80	420.90	434.00	431.10	431.26	767491	3309.88	17568	239997	31.27
KECL	EQ	23-Jul-2021	20.75	21.00	21.15	19.80	20.00	19.95	20.19	99689	20.13	660	63474	63.67
KEERTI	EQ	23-Jul-2021	21.10	21.90	21.90	19.50	20.15	20.15	20.53	30550	6.27	148	22250	72.83
KEI	EQ	23-Jul-2021	715.55	717.00	724.90	716.60	719.00	719.65	719.91	89658	645.46	5465	49721	55.46
KELLTONTEC	EQ	23-Jul-2021	61.60	62.00	62.40	60.00	60.40	60.30	61.07	1149019	701.74	10346	381912	33.24
KENNAMET	EQ	23-Jul-2021	1289.55	1301.25	1301.25	1256.25	1263.00	1263.50	1269.65	8186	103.93	1011	4317	52.74
KERNEX	BE	23-Jul-2021	73.45	76.90	76.95	73.00	74.00	74.00	74.82	4826	3.61	56	-	-
KESORAMIND	EQ	23-Jul-2021	90.90	91.70	93.45	89.85	91.75	92.00	91.76	1277303	1172.08	7700	521242	40.81
KEYFINSERV	EQ	23-Jul-2021	76.50	79.00	79.00	73.70	73.70	75.40	76.43	8071	6.17	429	2658	32.93
KHADIM	EQ	23-Jul-2021	289.00	289.00	300.90	287.00	291.00	290.05	293.47	109423	321.12	2938	38772	35.43
KHAICHEM	EQ	23-Jul-2021	68.45	70.50	71.40	67.50	69.00	69.10	69.67	406565	283.25	3399	233498	57.43
KHANDSE	EQ	23-Jul-2021	17.30	16.80	18.15	16.80	18.10	18.15	17.77	4936	0.88	23	4182	84.72
KHFM	SM	23-Jul-2021	31.00	30.10	30.10	29.00	30.10	30.10	29.31	45000	13.19	10	42000	93.33
KICL	EQ	23-Jul-2021	2039.05	2041.30	2060.00	2025.05	2050.00	2049.70	2049.74	1910	39.15	166	1770	92.67
KILITCH	EQ	23-Jul-2021	187.30	196.25	196.65	177.95	188.00	189.60	191.01	146398	279.63	1856	97818	66.82
KIMS	EQ	23-Jul-2021	1251.50	1261.90	1261.90	1203.30	1226.00	1217.20	1224.40	379837	4650.72	15831	230802	60.76
KINGFA	EQ	23-Jul-2021	1171.05	1189.00	1208.35	1165.00	1165.00	1175.70	1186.08	3354	39.78	384	2162	64.46
KIOCL	EQ	23-Jul-2021	259.40	260.00	264.05	258.80	260.80	261.25	261.26	32244	84.24	1405	15550	48.23
KIRIINDUS	EQ	23-Jul-2021	569.20	574.40	584.90	565.15	578.45	579.75	575.72	316993	1825.00	10083	98648	31.12
KIRLFER	EQ	23-Jul-2021	280.50	283.45	286.75	275.00	276.00	276.05	279.05	254679	710.68	7782	171023	67.15
KIRLOSBROS	BE	23-Jul-2021	459.00	460.95	478.80	436.05	460.00	456.40	458.29	10177	46.64	340	-	-
KIRLOSENG	EQ	23-Jul-2021	255.90	261.90	277.70	257.30	269.10	268.40	271.04	1000851	2712.68	22778	261800	26.16
KIRLOSIND	EQ	23-Jul-2021	1709.55	1715.00	1715.00	1682.00	1700.00	1703.10	1700.64	10169	172.94	488	9071	89.20
KITEX	EQ	23-Jul-2021	180.25	181.00	182.80	171.00	173.40	172.60	174.52	721569	1259.26	11731	391295	54.23
KKCL	EQ	23-Jul-2021	917.35	928.90	928.90	895.10	920.00	908.90	911.04	8809	80.25	2612	3604	40.91
KMSUGAR	EQ	23-Jul-2021	32.00	32.40	32.65	30.80	31.30	31.20	31.45	557402	175.33	2447	258313	46.34
KNRCON	EQ	23-Jul-2021	269.05	268.00	273.90	264.50	270.25	270.20	270.07	1078415	2912.51	25190	458536	42.52
KOKUYOCMLN	EQ	23-Jul-2021	72.60	73.25	74.45	71.20	73.35	73.55	73.05	333511	243.65	5107	139658	41.88
KOLTEPATIL	EQ	23-Jul-2021	235.90	235.00	237.70	227.50	228.50	228.85	232.34	527483	1225.54	11178	233026	44.18
KOPRAN	BE	23-Jul-2021	232.45	231.95	234.10	228.00	232.00	232.05	231.49	70346	162.84	842	-	-
KOTAKBANK	EQ	23-Jul-2021	1707.20	1710.00	1727.30	1694.15	1717.50	1722.95	1714.07	1995800	34209.41	63383	1223754	61.32
KOTAKBKETF	EQ	23-Jul-2021	350.41	350.41	353.95	346.25	353.25	353.40	351.24	418488	1469.91	1541	96859	23.14
KOTAKGOLD	EQ	23-Jul-2021	41.75	44.45	44.45	41.55	41.80	41.85	41.89	342023	143.27	1346	248122	72.55
KOTAKIT	EQ	23-Jul-2021	29.86	29.86	30.75	29.30	30.00	30.02	29.98	5095	1.53	120	4019	78.88
KOTAKNIFTY	EQ	23-Jul-2021	166.18	165.36	166.99	165.36	166.50	166.54	166.55	17113	28.50	360	10481	61.25
KOTAKNV20	EQ	23-Jul-2021	87.17	87.80	87.95	86.41	87.75	87.70	87.66	9956	8.73	200	7874	79.09
KOTAKPSUBK	EQ	23-Jul-2021	236.29	236.27	238.99	234.89	238.99	238.01	237.18	4906	11.64	184	4152	84.63
KOTARISUG	EQ	23-Jul-2021	39.45	40.20	40.20	38.00	39.00	38.95	39.01	210237	82.01	1481	101711	48.38
KOTHARIPET	EQ	23-Jul-2021	41.80	42.50	42.75	41.70	42.20	42.20	42.28	81176	34.32	614	43720	53.86
KOTHARIPRO	BE	23-Jul-2021	113.80	115.90	115.90	111.25	112.00	112.20	112.44	8587	9.66	129	-	-
KPITTECH	EQ	23-Jul-2021	274.10	276.90	298.45	276.50	284.95	285.00	288.31	3229031	9309.63	64393	1309743	40.56
KPRMILL	EQ	23-Jul-2021	1848.55	1854.95	1863.95	1810.65	1850.00	1846.05	1836.74	46575	855.46	10957	29515	63.37
KRBL	EQ	23-Jul-2021	278.35	280.65	284.10	277.10	279.75	280.40	279.70	587809	1644.09	11491	157502	26.79
KREBSBIO	EQ	23-Jul-2021	114.25	115.90	117.05	114.00	115.00	114.45	115.39	14749	17.02	310	8749	59.32
KRIDHANINF	EQ	23-Jul-2021	6.10	6.35	6.35	5.90	6.00	5.90	6.03	89869	5.42	204	78059	86.86
KRISHANA	EQ	23-Jul-2021	117.00	121.60	128.00	119.05	128.00	126.95	123.98	93588	116.03	1331	56055	59.90
KRITIKA	SM	23-Jul-2021	32.00	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	1	4000	100.00
KSB	EQ	23-Jul-2021	1043.90	1049.15	1055.00	1029.65	1035.10	1038.95	1039.94	12586	130.89	1510	5735	45.57
KSCL	EQ	23-Jul-2021	703.85	708.90	714.95	693.20	696.00	695.70	702.54	172450	1211.53	9364	75726	43.91
KSL	EQ	23-Jul-2021	415.95	419.70	442.15	408.90	442.00	437.90	433.32	1150313	4984.54	25888	318348	27.67
KSOLVES	SM	23-Jul-2021	516.80	520.00	540.00	491.00	540.00	535.85	507.62	33200	168.53	65	26400	79.52
KTKBANK	EQ	23-Jul-2021	60.90	61.20	61.30	60.15	60.50	60.50	60.61	735286	445.66	4250	337521	45.90
KUANTUM	EQ	23-Jul-2021	75.50	76.85	90.60	76.25	83.80	83.10	84.46	540519	456.51	7448	152297	28.18
L&TFH	EQ	23-Jul-2021	87.90	88.70	88.90	88.00	88.25	88.25	88.42	5775331	5106.43	25581	1847315	31.99
L&TFINANCE	N8	23-Jul-2021	1040.10	1034.10	1036.10	1034.10	1036.10	1036.10	1035.92	11	0.11	2	11	100.00
L&TFINANCE	NA	23-Jul-2021	1233.01	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	20	0.25	1	20	100.00
L&TFINANCE	NE	23-Jul-2021	1080.94	1083.00	1083.00	1070.55	1082.99	1082.99	1078.85	3	0.03	3	2	66.67
L&TFINANCE	NI	23-Jul-2021	1129.90	1129.80	1129.90	1129.80	1129.90	1129.90	1129.90	386	4.36	7	376	97.41
L&TFINANCE	NO	23-Jul-2021	1084.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	4	0.04	2	4	100.00
L&TFINANCE	NS	23-Jul-2021	1232.55	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	9	0.11	1	9	100.00
L&TFINANCE	NY	23-Jul-2021	1057.25	1065.00	1070.00	1065.00	1070.00	1070.00	1068.21	140	1.50	2	140	100.00
L&TFINANCE	Y1	23-Jul-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	316	3.63	9	316	100.00
L&TFINANCE	Y5	23-Jul-2021	1076.00	1076.00	1090.00	1071.00	1090.00	1090.00	1082.46	209	2.26	14	145	69.38
LAGNAM	SM	23-Jul-2021	37.05	38.90	38.90	38.90	38.90	38.90	38.90	21000	8.17	7	21000	100.00
LAKPRE	BZ	23-Jul-2021	4.95	5.15	5.15	4.75	4.80	4.80	4.91	2238	0.11	16	-	-
LALPATHLAB	EQ	23-Jul-2021	3332.95	3332.95	3483.90	3332.95	3444.00	3441.85	3438.12	413170	14205.29	41168	88171	21.34
LAMBODHARA	BE	23-Jul-2021	95.55	95.55	99.65	92.55	95.00	95.05	95.42	23027	21.97	268	-	-
LAOPALA	EQ	23-Jul-2021	271.90	274.00	277.25	270.00	274.50	273.40	272.41	87578	238.57	3433	42414	48.43
LASA	EQ	23-Jul-2021	86.45	88.00	88.50	81.00	81.85	81.50	84.01	906302	761.42	10781	515280	56.86
LAURUSLABS	EQ	23-Jul-2021	653.60	657.00	659.40	645.65	649.00	647.80	650.46	1538912	10009.94	37881	807150	52.45
LAXMICOT	SM	23-Jul-2021	25.55	28.10	28.10	28.10	28.10	28.10	28.10	60000	16.86	10	60000	100.00
LAXMIMACH	EQ	23-Jul-2021	7768.95	7822.00	7970.00	7750.00	7750.00	7760.90	7857.03	11917	936.32	2965	4942	41.47
LCCINFOTEC	EQ	23-Jul-2021	1.90	1.90	1.90	1.85	1.90	1.85	1.85	392399	7.28	198	252926	64.46
LEMONTREE	EQ	23-Jul-2021	40.45	40.70	40.85	40.40	40.55	40.55	40.55	1258849	510.51	6319	476360	37.84
LEXUS	SM	23-Jul-2021	12.25	11.75	11.75	11.75	11.75	11.75	11.75	2000	0.24	2	2000	100.00
LFIC	EQ	23-Jul-2021	80.05	81.85	81.85	79.40	80.90	80.85	80.79	380	0.31	21	229	60.26
LGBBROSLTD	EQ	23-Jul-2021	481.45	485.45	488.40	476.05	481.00	478.95	481.12	146637	705.50	6854	71610	48.83
LGBFORGE	BE	23-Jul-2021	7.40	7.40	7.60	7.05	7.25	7.15	7.19	188286	13.54	289	-	-
LIBAS	EQ	23-Jul-2021	70.80	71.90	72.00	70.30	71.90	71.40	71.39	231336	165.15	1299	60966	26.35
LIBERTSHOE	EQ	23-Jul-2021	183.70	185.00	189.50	182.50	186.65	185.60	185.97	1119457	2081.89	17141	233958	20.90
LICHSGFIN	EQ	23-Jul-2021	457.40	457.40	461.90	453.10	454.00	454.50	456.70	1111818	5077.72	22773	309604	27.85
LICNETFGSC	EQ	23-Jul-2021	22.08	21.91	22.48	21.91	22.14	22.13	22.15	12611	2.79	151	9208	73.02
LICNETFN50	EQ	23-Jul-2021	200.82	199.28	199.28	199.28	199.28	199.28	199.28	34	0.07	8	34	100.00
LICNETFSEN	EQ	23-Jul-2021	563.30	563.40	564.90	559.00	563.00	563.00	562.34	69	0.39	68	35	50.72
LICNFNHGP	EQ	23-Jul-2021	163.75	165.00	165.00	161.10	163.20	163.24	162.20	1092	1.77	64	960	87.91
LIKHITHA	EQ	23-Jul-2021	407.65	409.95	416.20	405.00	410.00	409.25	411.14	140336	576.97	6828	38599	27.50
LINCOLN	EQ	23-Jul-2021	369.90	372.00	384.00	362.25	369.65	372.75	373.34	679099	2535.35	22211	134752	19.84
LINCPEN	EQ	23-Jul-2021	198.25	195.55	205.95	195.55	202.00	203.15	202.75	9383	19.02	385	6733	71.76
LINDEINDIA	EQ	23-Jul-2021	1697.55	1704.10	1723.60	1671.05	1679.60	1677.70	1692.49	23499	397.72	2526	12886	54.84
LIQUIDBEES	EQ	23-Jul-2021	999.99	996.40	1002.76	996.40	1000.01	1000.00	1000.00	1090783	10907.87	5417	817613	74.96
LIQUIDETF	EQ	23-Jul-2021	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	25297	252.97	70	16849	66.60
LODHA	EQ	23-Jul-2021	856.25	849.00	853.95	831.10	839.00	844.85	841.78	358198	3015.25	12627	84949	23.72
LOKESHMACH	EQ	23-Jul-2021	44.70	44.70	46.45	43.60	44.10	44.10	44.19	23403	10.34	355	16590	70.89
LOTUSEYE	BE	23-Jul-2021	47.85	48.00	48.90	46.20	47.00	47.55	46.78	4314	2.02	71	-	-
LOVABLE	EQ	23-Jul-2021	118.20	119.90	121.90	117.00	118.90	117.95	119.65	32112	38.42	845	21359	66.51
LPDC	BE	23-Jul-2021	5.95	6.20	6.20	5.95	6.20	6.20	6.18	102357	6.32	370	-	-
LSIL	BE	23-Jul-2021	3.65	3.75	3.75	3.50	3.50	3.50	3.58	3218016	115.14	4255	-	-
LT	EQ	23-Jul-2021	1642.15	1644.00	1645.95	1606.85	1617.00	1611.75	1620.02	2259058	36597.10	124176	1092555	48.36
LTI	EQ	23-Jul-2021	4406.15	4411.50	4425.00	4344.00	4359.95	4361.20	4386.62	215746	9463.95	20265	70946	32.88
LTTS	EQ	23-Jul-2021	3530.15	3531.00	3580.00	3476.55	3492.55	3496.20	3507.26	249878	8763.86	21060	58322	23.34
LUMAXIND	EQ	23-Jul-2021	1496.70	1485.00	1528.95	1460.90	1482.00	1475.15	1472.74	7814	115.08	1336	5194	66.47
LUMAXTECH	EQ	23-Jul-2021	172.25	173.70	174.40	168.00	168.50	168.55	169.82	108319	183.95	4362	59133	54.59
LUPIN	EQ	23-Jul-2021	1179.45	1179.45	1186.00	1176.05	1181.90	1181.20	1181.74	828212	9787.30	17831	466896	56.37
LUXIND	EQ	23-Jul-2021	3884.45	3925.00	4125.00	3925.00	4050.00	4049.25	4049.56	92478	3744.95	12899	46534	50.32
LXCHEM	EQ	23-Jul-2021	261.20	263.60	274.45	261.15	273.40	272.65	269.21	3393604	9135.84	44776	1262229	37.19
LYKALABS	EQ	23-Jul-2021	61.05	64.00	64.00	61.40	62.00	62.50	62.34	95740	59.69	683	78507	82.00
LYPSAGEMS	EQ	23-Jul-2021	5.40	5.60	5.65	5.30	5.60	5.60	5.60	54040	3.03	133	39249	72.63
M&M	EQ	23-Jul-2021	758.45	758.50	767.85	758.25	764.40	764.20	763.70	1179241	9005.86	46547	567587	48.13
M&MFIN	EQ	23-Jul-2021	154.40	155.05	156.95	153.65	154.25	154.15	154.75	3241734	5016.58	18673	899736	27.75
M&MFIN	N2	23-Jul-2021	1093.90	1086.31	1086.31	1086.31	1086.31	1086.31	1086.31	20	0.22	1	20	100.00
M14RG	MF	23-Jul-2021	13.65	13.65	13.65	13.65	13.65	13.65	13.65	4982	0.68	1	4982	100.00
M17RG	MF	23-Jul-2021	11.61	11.61	11.80	11.61	11.80	11.70	11.70	11693	1.37	13	11693	100.00
MAANALU	BE	23-Jul-2021	397.80	400.95	404.45	381.00	392.00	392.00	394.81	10747	42.43	667	-	-
MACPOWER	EQ	23-Jul-2021	149.65	149.65	151.25	142.20	144.45	143.70	144.78	54575	79.01	637	18725	34.31
MADHAV	EQ	23-Jul-2021	69.05	69.70	71.30	66.10	66.40	67.05	68.72	114469	78.66	2120	49722	43.44
MADHUCON	EQ	23-Jul-2021	7.45	7.75	7.75	7.10	7.10	7.10	7.39	127702	9.43	301	89077	69.75
MADRASFERT	EQ	23-Jul-2021	30.75	31.10	31.10	29.90	30.15	30.00	30.34	169243	51.34	919	100677	59.49
MAESGETF	EQ	23-Jul-2021	26.99	27.98	27.98	26.93	27.02	27.04	27.08	8485	2.30	63	6545	77.14
MAFANG	EQ	23-Jul-2021	53.92	53.98	54.75	53.80	54.33	54.26	54.29	203732	110.60	2142	156504	76.82
MAGADSUGAR	EQ	23-Jul-2021	339.40	347.70	347.70	334.95	340.00	339.00	342.38	36163	123.82	2008	22769	62.96
MAGMA	BE	23-Jul-2021	144.70	150.00	151.90	148.00	151.90	151.90	151.48	320975	486.21	1494	-	-
MAGMA	N4	23-Jul-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	4	0.04	1	4	100.00
MAHABANK	EQ	23-Jul-2021	23.10	23.60	23.65	23.00	23.20	23.15	23.32	7194113	1677.91	10427	2806538	39.01
MAHAPEXLTD	BE	23-Jul-2021	118.75	115.00	120.40	113.50	120.40	119.55	117.31	3799	4.46	39	-	-
MAHASTEEL	EQ	23-Jul-2021	102.05	109.15	115.00	105.85	107.85	108.30	109.43	1329781	1455.13	20058	445290	33.49
MAHEPC	EQ	23-Jul-2021	156.60	155.00	155.00	148.20	149.40	149.55	150.34	376870	566.59	7108	233876	62.06
MAHESHWARI	EQ	23-Jul-2021	108.10	109.70	110.75	107.00	107.75	107.35	107.92	13218	14.26	334	7397	55.96
MAHICKRA	SM	23-Jul-2021	86.25	86.50	86.65	86.50	86.65	86.65	86.58	3000	2.60	2	3000	100.00
MAHINDCIE	EQ	23-Jul-2021	241.95	242.50	248.00	240.05	244.60	246.25	244.55	320929	784.84	8841	100401	31.28
MAHLIFE	EQ	23-Jul-2021	668.05	765.00	792.70	711.05	720.00	720.80	748.20	737542	5518.26	46954	257525	34.92
MAHLOG	EQ	23-Jul-2021	582.75	580.25	630.95	580.25	594.80	593.75	605.86	758897	4597.85	30913	284166	37.44
MAHSCOOTER	EQ	23-Jul-2021	3822.15	3822.00	4140.00	3811.90	4065.00	4028.35	4041.60	83894	3390.66	9365	34817	41.50
MAHSEAMLES	EQ	23-Jul-2021	307.25	309.80	315.00	305.05	307.50	306.50	310.53	134725	418.36	5249	55956	41.53
MAITHANALL	EQ	23-Jul-2021	1069.65	1085.00	1099.00	1060.05	1075.25	1082.25	1083.79	99474	1078.09	7283	49694	49.96
MAJESCO	EQ	23-Jul-2021	90.20	90.00	92.50	89.65	90.75	90.90	91.09	327092	297.96	4339	186539	57.03
MALUPAPER	EQ	23-Jul-2021	37.75	38.20	38.50	36.05	36.60	36.90	36.98	67775	25.06	745	29551	43.60
MAN50ETF	EQ	23-Jul-2021	162.75	166.00	166.00	159.05	163.40	163.40	162.76	23668	38.52	68	23026	97.29
MANAKALUCO	EQ	23-Jul-2021	18.40	18.65	18.70	17.75	18.00	18.05	18.16	26680	4.84	205	24060	90.18
MANAKCOAT	EQ	23-Jul-2021	14.00	14.50	14.50	13.50	13.85	13.80	13.75	20183	2.77	145	13008	64.45
MANAKSIA	EQ	23-Jul-2021	71.75	72.20	73.00	69.85	71.00	70.75	71.25	141667	100.94	2480	79031	55.79
MANAKSTEEL	EQ	23-Jul-2021	33.40	34.20	34.95	33.70	33.95	34.15	34.15	348030	118.87	927	302016	86.78
MANALIPETC	BE	23-Jul-2021	82.35	83.40	83.50	81.50	83.15	83.10	82.67	360320	297.88	1871	-	-
MANAPPURAM	EQ	23-Jul-2021	196.45	198.30	198.40	191.65	194.35	195.45	195.10	8712717	16998.17	47600	2377183	27.28
MANAV	SM	23-Jul-2021	6.75	7.05	7.05	7.05	7.05	7.05	7.05	4000	0.28	1	4000	100.00
MANGALAM	EQ	23-Jul-2021	167.90	168.70	170.30	166.00	167.20	169.00	168.22	138857	233.58	3368	59340	42.73
MANGCHEFER	EQ	23-Jul-2021	84.30	84.90	84.90	82.80	83.85	83.80	83.72	162840	136.32	2139	96360	59.17
MANGLMCEM	EQ	23-Jul-2021	457.70	462.90	470.00	446.00	451.00	449.10	460.55	245507	1130.69	8952	101406	41.30
MANINDS	EQ	23-Jul-2021	124.40	124.00	127.05	121.25	126.30	126.15	124.89	1347455	1682.81	10140	653864	48.53
MANINFRA	EQ	23-Jul-2021	65.40	65.40	67.40	63.00	65.75	65.95	65.15	2684327	1748.93	11784	1213784	45.22
MANUGRAPH	EQ	23-Jul-2021	14.00	14.00	14.45	13.90	13.90	14.00	14.20	7269	1.03	54	2715	37.35
MANXT50	EQ	23-Jul-2021	392.38	392.38	393.45	390.43	390.83	390.86	392.16	10354	40.60	48	9339	90.20
MARALOVER	EQ	23-Jul-2021	74.05	74.95	74.95	70.35	70.85	70.55	70.92	282578	200.39	2433	230941	81.73
MARATHON	EQ	23-Jul-2021	83.50	83.60	84.50	79.55	80.60	80.50	80.78	93570	75.58	1288	48895	52.25
MARICO	EQ	23-Jul-2021	529.20	532.00	537.35	528.20	533.90	533.95	533.51	1435904	7660.62	28729	726342	50.58
MARINE	EQ	23-Jul-2021	57.05	57.45	57.60	54.25	54.35	54.45	55.49	1034338	573.94	6082	430236	41.60
MARKSANS	EQ	23-Jul-2021	86.75	87.00	87.45	86.05	86.35	86.40	86.56	1273866	1102.60	6718	517585	40.63
MARSHALL	SM	23-Jul-2021	27.80	27.80	27.80	26.45	26.70	27.00	27.04	75000	20.28	25	54000	72.00
MARUTI	EQ	23-Jul-2021	7299.55	7300.00	7375.00	7277.00	7283.50	7293.85	7334.62	436330	32003.14	55896	207353	47.52
MASFIN	EQ	23-Jul-2021	836.10	844.95	844.95	820.00	823.90	823.05	829.26	44696	370.65	6327	30673	68.63
MASKINVEST	BE	23-Jul-2021	31.50	33.05	33.05	30.00	33.05	33.05	32.28	568	0.18	13	-	-
MASTEK	EQ	23-Jul-2021	2714.75	2755.00	2800.00	2675.00	2715.00	2716.15	2722.05	376734	10254.87	34426	83831	22.25
MATRIMONY	EQ	23-Jul-2021	1058.35	1071.40	1076.15	1038.20	1058.70	1055.40	1056.69	10218	107.97	2182	5225	51.14
MAWANASUG	BE	23-Jul-2021	102.35	105.90	106.00	99.00	101.00	100.40	101.87	114330	116.46	809	-	-
MAXHEALTH	EQ	23-Jul-2021	279.50	280.50	280.50	273.55	279.00	278.60	275.75	971963	2680.19	27252	601578	61.89
MAXIND	EQ	23-Jul-2021	72.10	72.25	74.00	71.60	73.30	73.55	72.93	424986	309.93	2887	196679	46.28
MAXVIL	EQ	23-Jul-2021	80.25	80.50	90.85	80.40	89.80	88.85	86.91	2140167	1860.06	19365	766817	35.83
MAYURUNIQ	EQ	23-Jul-2021	493.25	492.05	500.00	485.00	500.00	488.50	492.07	37431	184.19	2415	17035	45.51
MAZDA	EQ	23-Jul-2021	600.80	606.40	635.00	590.80	620.00	615.80	614.23	21565	132.46	1211	8006	37.12
MAZDOCK	EQ	23-Jul-2021	270.50	272.65	273.30	262.05	264.50	263.40	266.38	1148725	3059.97	16511	388612	33.83
MBAPL	EQ	23-Jul-2021	126.90	127.65	130.00	125.00	130.00	128.75	127.91	5423	6.94	278	2972	54.80
MBECL	BE	23-Jul-2021	11.65	11.65	11.80	11.10	11.10	11.10	11.17	93957	10.49	221	-	-
MBLINFRA	EQ	23-Jul-2021	23.65	23.55	24.00	23.00	23.10	23.15	23.27	90178	20.98	402	65750	72.91
MCDHOLDING	EQ	23-Jul-2021	56.90	57.05	57.90	56.30	57.30	57.05	57.11	44123	25.20	722	22611	51.25
MCDOWELL-N	EQ	23-Jul-2021	674.65	680.00	688.40	663.80	680.25	683.45	678.06	3195921	21670.23	66555	862587	26.99
MCL	EQ	23-Jul-2021	51.45	50.50	51.90	46.40	47.20	47.15	48.67	1395778	679.27	7984	599652	42.96
MCLEODRUSS	EQ	23-Jul-2021	32.40	33.15	33.50	30.80	30.80	30.80	31.43	528279	166.01	1840	379818	71.90
MCX	EQ	23-Jul-2021	1677.60	1683.00	1691.00	1638.00	1642.00	1643.60	1660.63	261298	4339.20	17444	93271	35.70
MDL	SM	23-Jul-2021	22.05	23.15	23.15	23.15	23.15	23.15	23.15	2000	0.46	1	2000	100.00
MEGA-RE	BE	23-Jul-2021	4.25	4.15	4.15	3.20	3.55	3.50	3.50	754004	26.37	1207	-	-
MEGASOFT	BE	23-Jul-2021	15.20	14.45	14.45	14.45	14.45	14.45	14.45	47696	6.89	212	-	-
MELSTAR	BZ	23-Jul-2021	3.30	3.25	3.45	3.15	3.45	3.40	3.35	13164	0.44	38	-	-
MENONBE	EQ	23-Jul-2021	84.05	83.00	86.90	81.30	84.10	84.35	84.75	425427	360.56	7332	132175	31.07
MEP	EQ	23-Jul-2021	24.30	24.30	25.05	23.60	24.50	24.45	24.64	398195	98.10	1149	307834	77.31
MERCATOR	BE	23-Jul-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1039402	34.30	550	-	-
METALFORGE	BZ	23-Jul-2021	8.10	8.25	8.25	7.70	7.70	7.70	7.78	17309	1.35	66	-	-
METROPOLIS	EQ	23-Jul-2021	2794.20	2813.50	2864.80	2800.00	2830.00	2830.95	2837.58	115049	3264.61	10280	25988	22.59
MFSL	EQ	23-Jul-2021	1056.00	1058.00	1120.00	1058.00	1082.50	1081.50	1094.14	2125615	23257.13	68050	461511	21.71
MGEL	EQ	23-Jul-2021	56.25	55.95	58.00	54.55	56.00	56.35	56.64	39084	22.14	236	31487	80.56
MGL	EQ	23-Jul-2021	1147.25	1153.00	1166.50	1140.55	1142.85	1144.25	1154.03	341985	3946.62	16524	120346	35.19
MHHL	SM	23-Jul-2021	28.45	29.00	29.50	28.55	29.45	29.35	29.28	51000	14.93	16	48000	94.12
MHRIL	EQ	23-Jul-2021	310.15	310.05	338.90	302.70	324.90	324.30	328.71	3175923	10439.48	51708	639099	20.12
MIDHANI	EQ	23-Jul-2021	196.90	203.00	206.00	199.55	200.60	200.35	203.21	1806453	3670.86	21827	457731	25.34
MINDACORP	EQ	23-Jul-2021	136.35	137.30	137.30	132.60	133.00	133.25	134.44	281362	378.28	4293	124542	44.26
MINDAIND	EQ	23-Jul-2021	727.55	734.40	739.00	721.00	736.40	735.20	729.88	530541	3872.32	7923	347340	65.47
MINDSPACE	RR	23-Jul-2021	282.43	282.43	284.89	281.55	282.60	283.14	282.30	183000	516.61	469	167000	91.26
MINDTECK	EQ	23-Jul-2021	98.45	103.35	103.35	103.35	103.35	103.35	103.35	26112	26.99	200	26037	99.71
MINDTREE	EQ	23-Jul-2021	2758.80	2759.85	2789.30	2708.05	2724.00	2721.25	2745.75	718806	19736.62	35064	289216	40.24
MIRCELECTR	BE	23-Jul-2021	20.90	21.00	21.70	20.10	20.70	20.60	21.01	374111	78.58	739	-	-
MIRZAINT	EQ	23-Jul-2021	59.05	59.60	64.00	59.60	63.75	63.05	62.16	11383781	7076.42	46062	3948434	34.68
MITCON	SM	23-Jul-2021	43.50	45.65	45.65	45.65	45.65	45.65	45.65	68000	31.04	5	68000	100.00
MITTAL	EQ	23-Jul-2021	12.35	12.50	12.50	12.05	12.30	12.25	12.23	78962	9.66	275	49966	63.28
MMFL	EQ	23-Jul-2021	736.20	744.30	761.00	710.00	715.00	717.10	732.08	15862	116.12	2221	8476	53.44
MMP	EQ	23-Jul-2021	134.50	144.00	148.05	136.00	137.20	137.05	142.90	205305	293.38	3972	103493	50.41
MMTC	EQ	23-Jul-2021	50.15	50.00	50.55	48.25	48.75	48.70	49.51	2394622	1185.57	9173	705222	29.45
MODIRUBBER	BE	23-Jul-2021	72.20	72.00	72.00	70.90	70.90	70.90	71.20	1381	0.98	45	-	-
MODISNME	EQ	23-Jul-2021	88.40	89.75	89.95	86.20	86.95	86.65	88.24	127384	112.40	2964	78268	61.44
MOGSEC	EQ	23-Jul-2021	48.39	48.39	48.39	48.30	48.33	48.33	48.33	361	0.17	11	344	95.29
MOHITIND	BE	23-Jul-2021	14.95	14.70	15.35	14.25	14.40	14.55	14.47	12267	1.78	68	-	-
MOHOTAIND	BE	23-Jul-2021	9.85	9.85	9.85	9.45	9.65	9.50	9.56	27118	2.59	86	-	-
MOIL	EQ	23-Jul-2021	180.35	181.50	184.80	180.35	183.50	183.00	182.77	484640	885.76	7352	144523	29.82
MOKSH	EQ	23-Jul-2021	27.20	27.50	27.50	27.10	27.45	27.45	27.43	1125687	308.78	543	996012	88.48
MOLDTECH	BE	23-Jul-2021	96.70	96.80	99.50	94.10	94.50	94.60	95.65	32740	31.32	598	-	-
MOLDTEKPP	E1	23-Jul-2021	382.95	392.00	396.40	371.05	396.40	394.85	385.44	681	2.62	89	384	56.39
MOLDTKPAC	EQ	23-Jul-2021	522.05	522.10	529.70	522.10	525.00	525.20	526.29	20330	107.00	2186	10183	50.09
MOLDTKPAC	W1	23-Jul-2021	366.15	374.95	375.00	374.90	374.95	374.95	374.93	202	0.76	4	202	100.00
MOM100	EQ	23-Jul-2021	28.69	28.84	28.99	28.71	28.88	28.86	28.86	63652	18.37	1673	33058	51.94
MOM50	EQ	23-Jul-2021	156.03	156.75	156.99	155.95	156.32	156.37	156.77	13202	20.70	36	13174	99.79
MON100	EQ	23-Jul-2021	109.05	110.90	110.90	109.15	109.98	110.05	110.35	2510951	2770.83	4401	2340996	93.23
MONTECARLO	EQ	23-Jul-2021	356.30	360.00	362.20	352.50	354.90	353.40	356.87	32940	117.55	1926	17891	54.31
MORARJEE	EQ	23-Jul-2021	18.95	18.45	19.55	18.45	18.60	18.60	18.77	27945	5.25	188	20158	72.13
MOREPENLAB	EQ	23-Jul-2021	66.40	66.90	67.25	64.70	65.60	65.35	65.71	1697119	1115.14	8485	966717	56.96
MOTHERSUMI	EQ	23-Jul-2021	237.15	237.25	238.70	232.40	235.50	235.95	234.78	7167221	16827.55	70644	3629578	50.64
MOTILALOFS	EQ	23-Jul-2021	1079.75	1088.40	1090.35	1043.15	1060.00	1056.65	1064.01	541929	5766.20	19111	127523	23.53
MOTOGENFIN	EQ	23-Jul-2021	21.75	21.40	22.80	21.35	22.55	22.50	22.33	14249	3.18	175	10291	72.22
MPHASIS	EQ	23-Jul-2021	2397.40	2565.00	2677.00	2472.05	2512.00	2530.15	2575.72	6346868	163477.48	242828	866426	13.65
MPSLTD	EQ	23-Jul-2021	636.40	641.50	645.05	626.35	634.00	631.70	636.12	11335	72.10	926	6756	59.60
MRF	EQ	23-Jul-2021	81572.00	81879.95	81969.75	81000.00	81080.00	81174.85	81343.02	4471	3636.85	2858	1184	26.48
MRO-TEK	EQ	23-Jul-2021	32.90	35.00	35.00	32.60	34.00	34.15	33.68	4684	1.58	62	3687	78.71
MRPL	EQ	23-Jul-2021	45.95	46.05	46.20	45.40	45.55	45.55	45.67	863707	394.49	4197	419006	48.51
MSPL	EQ	23-Jul-2021	10.90	11.30	11.35	10.65	10.70	10.80	11.03	237200	26.17	649	152718	64.38
MSTCLTD	EQ	23-Jul-2021	299.75	301.70	308.50	298.20	300.00	300.30	303.44	608267	1845.73	16757	224314	36.88
MTARTECH	EQ	23-Jul-2021	1501.60	1512.00	1512.80	1462.10	1474.00	1472.55	1482.83	184793	2740.17	13170	69341	37.52
MTEDUCARE	EQ	23-Jul-2021	8.95	9.20	9.20	8.60	8.65	8.65	8.74	310395	27.14	643	168499	54.29
MTNL	EQ	23-Jul-2021	21.20	21.25	21.40	20.80	20.95	21.00	21.02	1134141	238.42	3196	610303	53.81
MUKANDLTD	EQ	23-Jul-2021	141.70	140.00	143.00	134.75	135.70	135.80	137.32	92075	126.44	1211	72974	79.25
MUKANDLTD	P1	23-Jul-2021	5.90	5.55	5.90	5.40	5.90	5.90	5.42	625	0.03	14	625	100.00
MUKTAARTS	EQ	23-Jul-2021	36.90	36.90	36.90	36.35	36.35	36.45	36.56	4616	1.69	74	3851	83.43
MUNJALAU	EQ	23-Jul-2021	65.05	65.50	65.60	64.25	64.60	64.80	64.93	181512	117.86	2878	85892	47.32
MUNJALSHOW	EQ	23-Jul-2021	147.85	149.85	150.00	147.30	149.30	148.80	148.48	37862	56.22	1876	19419	51.29
MURUDCERA	EQ	23-Jul-2021	30.25	30.50	30.50	29.45	29.70	29.55	29.82	93465	27.87	939	56257	60.19
MUTHOOTCAP	EQ	23-Jul-2021	455.60	463.45	496.00	462.00	472.00	472.05	479.58	1130543	5421.91	37719	306469	27.11
MUTHOOTFIN	EQ	23-Jul-2021	1604.65	1616.00	1616.05	1560.00	1565.20	1567.05	1587.82	896456	14234.11	38172	256087	28.57
NABARD	N1	23-Jul-2021	1454.00	1224.75	1232.00	1224.75	1232.00	1232.00	1228.38	10	0.12	2	5	50.00
NABARD	N2	23-Jul-2021	1240.56	1248.00	1248.00	1240.00	1240.00	1240.00	1240.01	750	9.30	10	725	96.67
NACLIND	EQ	23-Jul-2021	78.25	78.50	78.75	77.25	77.35	77.40	77.69	53607	41.65	686	33692	62.85
NAGAFERT	BE	23-Jul-2021	16.25	15.45	16.00	15.45	15.45	15.45	15.49	2232713	345.94	1988	-	-
NAGREEKEXP	EQ	23-Jul-2021	31.90	32.00	32.90	31.15	31.85	31.40	32.01	19196	6.15	249	9531	49.65
NAHARCAP	EQ	23-Jul-2021	244.55	252.00	257.90	239.70	250.00	248.80	250.81	98641	247.40	4110	41807	42.38
NAHARINDUS	BE	23-Jul-2021	116.80	121.00	122.60	116.00	117.05	117.30	119.94	111309	133.51	788	-	-
NAHARPOLY	EQ	23-Jul-2021	214.40	216.10	217.00	207.25	210.55	208.55	212.35	62434	132.58	2806	30949	49.57
NAHARSPING	BE	23-Jul-2021	334.40	336.10	341.10	322.50	327.00	324.90	328.04	66902	219.47	767	-	-
NAM-INDIA	EQ	23-Jul-2021	397.60	400.00	414.05	398.75	401.20	401.75	406.12	2350609	9546.24	27734	766095	32.59
NATCOPHARM	EQ	23-Jul-2021	1092.45	1092.45	1101.45	1078.15	1091.50	1094.45	1091.84	288412	3148.99	7845	194092	67.30
NATHBIOGEN	EQ	23-Jul-2021	367.35	368.00	371.00	362.00	364.50	364.40	365.68	20947	76.60	1634	13742	65.60
NATIONALUM	EQ	23-Jul-2021	85.00	85.60	85.60	81.90	82.70	82.45	83.81	18396728	15418.40	42244	8534560	46.39
NATNLSTEEL	BE	23-Jul-2021	3.60	3.70	3.70	3.50	3.70	3.50	3.56	10798	0.38	11	-	-
NAUKRI	EQ	23-Jul-2021	5225.35	5258.00	5359.75	5120.00	5135.00	5142.55	5238.42	1379814	72280.46	110748	274571	19.90
NAVINFLUOR	EQ	23-Jul-2021	3913.15	3930.00	3958.00	3881.30	3940.00	3940.10	3926.97	139766	5488.57	12062	27911	19.97
NAVKARCORP	EQ	23-Jul-2021	52.70	53.65	53.90	50.80	51.40	51.15	51.99	1080694	561.89	5959	514773	47.63
NAVNETEDUL	EQ	23-Jul-2021	96.50	97.20	97.20	95.00	96.50	96.60	96.19	216254	208.02	2933	149559	69.16
NAZARA	EQ	23-Jul-2021	1855.65	1864.90	1925.00	1840.05	1890.00	1898.55	1894.38	367102	6954.30	29418	114505	31.19
NBCC	EQ	23-Jul-2021	51.20	51.45	51.60	50.20	50.60	50.30	50.78	5766517	2928.52	20387	2688100	46.62
NBIFIN	EQ	23-Jul-2021	2265.25	2293.00	2293.40	2250.00	2250.00	2256.40	2273.81	404	9.19	159	190	47.03
NBVENTURES	EQ	23-Jul-2021	112.75	114.00	116.00	112.75	113.35	113.40	113.96	607582	692.41	6599	283084	46.59
NCC	EQ	23-Jul-2021	89.60	90.10	90.80	87.80	88.20	88.65	89.28	2844504	2539.50	12601	1046379	36.79
NCLIND	EQ	23-Jul-2021	270.85	272.70	273.70	259.20	263.40	262.50	264.92	277124	734.15	8855	163135	58.87
NCPSESDL24	EQ	23-Jul-2021	105.23	105.42	106.00	105.23	105.29	105.23	105.26	125	0.13	18	115	92.00
NDGL	BE	23-Jul-2021	1595.80	1525.00	1659.80	1520.15	1600.00	1598.45	1598.48	623	9.96	82	-	-
NDL	EQ	23-Jul-2021	73.75	76.40	77.30	70.10	70.10	70.10	72.78	196303	142.87	2566	143117	72.91
NDRAUTO	BE	23-Jul-2021	361.45	351.05	362.20	351.05	359.00	353.20	355.81	2458	8.75	96	-	-
NDTV	EQ	23-Jul-2021	74.85	75.75	75.75	73.00	73.00	73.90	74.27	137856	102.39	832	111280	80.72
NECCLTD	EQ	23-Jul-2021	14.50	14.50	15.00	14.00	14.20	14.20	14.43	118373	17.09	394	65551	55.38
NECLIFE	EQ	23-Jul-2021	42.55	42.95	43.25	39.10	40.20	40.10	40.72	2458584	1001.11	13541	984414	40.04
NELCAST	EQ	23-Jul-2021	89.65	90.80	91.45	86.45	89.50	88.75	90.14	904054	814.90	6361	506916	56.07
NELCO	EQ	23-Jul-2021	372.60	374.70	376.40	361.00	362.95	362.60	368.06	119392	439.44	3367	76442	64.03
NEOGEN	EQ	23-Jul-2021	890.00	892.10	905.00	885.00	898.00	892.10	897.34	36219	325.01	3218	19421	53.62
NESCO	EQ	23-Jul-2021	609.55	612.00	617.90	600.15	602.10	602.30	605.59	66786	404.45	3973	33887	50.74
NESTLEIND	EQ	23-Jul-2021	17994.80	17930.35	18224.00	17882.25	18071.85	18143.95	18091.00	75231	13610.04	20070	47983	63.78
NETF	EQ	23-Jul-2021	194.78	193.30	193.30	193.30	193.30	193.30	193.30	260	0.50	7	260	100.00
NETFCONSUM	EQ	23-Jul-2021	69.36	69.69	70.65	69.50	69.75	69.79	69.88	16706	11.67	182	11929	71.41
NETFDIVOPP	EQ	23-Jul-2021	41.00	41.08	41.45	40.30	41.40	41.34	41.07	7814	3.21	82	5348	68.44
NETFIT	EQ	23-Jul-2021	30.09	30.98	30.98	30.02	30.34	30.33	30.38	566248	172.02	2026	262660	46.39
NETFLTGILT	EQ	23-Jul-2021	22.40	22.49	22.50	22.41	22.48	22.47	22.44	14345	3.22	58	12774	89.05
NETFMID150	EQ	23-Jul-2021	104.53	106.72	108.70	103.22	105.10	105.17	105.16	151646	159.47	877	126386	83.34
NETFNIF100	EQ	23-Jul-2021	165.05	167.00	167.10	165.35	165.35	165.56	165.60	1571	2.60	46	1141	72.63
NETFNV20	EQ	23-Jul-2021	88.87	88.87	89.78	88.10	88.88	88.78	88.70	3711	3.29	100	2059	55.48
NETFPHARMA	EQ	23-Jul-2021	14.64	15.20	15.20	14.56	14.67	14.66	14.63	168161	24.61	456	150488	89.49
NETFSDL26	EQ	23-Jul-2021	103.87	103.87	103.95	103.84	103.91	103.91	103.86	157	0.16	8	102	64.97
NETWORK18	EQ	23-Jul-2021	51.05	51.50	51.55	49.80	50.20	50.05	50.33	1252110	630.22	3945	713274	56.97
NEULANDLAB	BE	23-Jul-2021	2137.25	2149.90	2201.35	2110.00	2200.00	2184.10	2163.33	9675	209.30	737	-	-
NEWGEN	BE	23-Jul-2021	631.40	599.85	599.85	599.85	599.85	599.85	599.85	70199	421.09	3778	-	-
NEXTMEDIA	EQ	23-Jul-2021	5.90	6.00	6.00	5.75	5.75	5.75	5.89	13956	0.82	52	10146	72.70
NFL	EQ	23-Jul-2021	61.60	62.05	62.05	60.80	61.00	61.10	61.18	559708	342.45	5439	228827	40.88
NH	EQ	23-Jul-2021	494.90	497.40	507.00	492.10	499.80	500.20	501.42	432938	2170.82	16627	269847	62.33
NHAI	N1	23-Jul-2021	1087.13	1086.50	1088.00	1086.50	1087.50	1087.50	1087.42	1995	21.69	18	1853	92.88
NHAI	N2	23-Jul-2021	1253.52	1255.01	1255.01	1252.10	1253.50	1252.92	1253.22	1226	15.36	21	1173	95.68
NHAI	N6	23-Jul-2021	1279.99	1278.10	1279.00	1268.00	1268.00	1270.91	1272.74	7072	90.01	66	5575	78.83
NHAI	N8	23-Jul-2021	1120.41	1123.01	1130.00	1123.01	1130.00	1127.01	1124.28	751	8.44	8	750	99.87
NHAI	NA	23-Jul-2021	1239.02	1240.00	1240.00	1239.00	1239.00	1239.00	1239.02	2021	25.04	22	1877	92.87
NHAI	NE	23-Jul-2021	1272.02	1280.00	1280.00	1272.00	1275.00	1275.00	1274.86	105	1.34	6	100	95.24
NHBTF2014	N6	23-Jul-2021	7240.00	7230.00	7230.00	7230.00	7230.00	7230.00	7230.00	40	2.89	4	40	100.00
NHBTF2023	N7	23-Jul-2021	7101.00	7101.00	7101.00	7101.00	7101.00	7101.00	7101.00	6	0.43	2	6	100.00
NHPC	EQ	23-Jul-2021	26.00	26.00	26.25	25.90	26.05	26.05	26.03	7898554	2055.94	7074	4252802	53.84
NHPC	N5	23-Jul-2021	1284.99	1284.99	1284.99	1284.99	1284.99	1284.99	1284.99	30	0.39	1	30	100.00
NHPC	N6	23-Jul-2021	1417.00	1459.90	1459.90	1449.00	1449.00	1449.00	1454.45	2	0.03	2	1	50.00
NIACL	EQ	23-Jul-2021	160.70	161.90	162.20	158.00	158.50	158.50	159.49	252959	403.45	5928	114630	45.32
NIBL	EQ	23-Jul-2021	18.30	17.55	18.55	17.55	17.95	18.15	18.25	8726	1.59	107	4935	56.56
NIFTYBEES	EQ	23-Jul-2021	170.36	172.78	172.78	166.05	170.40	170.57	170.49	997334	1700.31	12482	486291	48.76
NIFTYEES	EQ	23-Jul-2021	20250.00	19900.00	20100.00	19900.00	20100.00	20100.00	20000.00	2	0.40	2	2	100.00
NIITLTD	EQ	23-Jul-2021	295.75	298.00	299.40	290.25	290.75	291.35	294.97	714213	2106.75	11557	182971	25.62
NILAINFRA	EQ	23-Jul-2021	6.80	6.95	7.05	6.55	6.65	6.65	6.87	790892	54.34	1312	507658	64.19
NILASPACES	BE	23-Jul-2021	2.20	2.25	2.30	2.10	2.20	2.15	2.21	269582	5.97	564	-	-
NILKAMAL	EQ	23-Jul-2021	2527.75	2546.00	2547.75	2502.05	2518.00	2510.10	2515.24	7299	183.59	2241	3960	54.25
NIPPOBATRY	EQ	23-Jul-2021	1058.55	1068.00	1159.00	1032.70	1114.00	1105.40	1111.37	256535	2851.06	12186	62313	24.29
NIRAJ	EQ	23-Jul-2021	49.15	49.85	49.85	46.00	48.15	48.95	48.72	28205	13.74	462	12879	45.66
NITCO	EQ	23-Jul-2021	26.15	26.05	26.25	25.65	25.70	25.80	25.93	17423	4.52	284	13364	76.70
NITINFIRE	BZ	23-Jul-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	97403	2.24	29	-	-
NITINSPIN	EQ	23-Jul-2021	193.25	195.45	197.50	190.60	193.00	194.30	194.96	482189	940.05	7594	246101	51.04
NITIRAJ	EQ	23-Jul-2021	50.90	50.25	52.15	50.00	50.00	50.55	50.68	2504	1.27	78	1914	76.44
NKIND	EQ	23-Jul-2021	26.20	27.20	27.50	25.00	25.00	25.10	25.64	1848	0.47	26	1270	68.72
NLCINDIA	EQ	23-Jul-2021	59.00	59.20	59.35	57.95	58.10	58.10	58.42	1933187	1129.36	7286	907599	46.95
NMDC	EQ	23-Jul-2021	175.60	177.00	179.10	172.65	173.90	173.50	175.84	48051196	84495.53	97645	24514646	51.02
NOCIL	EQ	23-Jul-2021	248.05	250.20	253.35	248.10	250.10	249.55	250.34	728281	1823.17	11283	208236	28.59
NOIDATOLL	EQ	23-Jul-2021	6.45	6.60	6.75	6.40	6.50	6.45	6.52	160742	10.48	219	113841	70.82
NOVARTIND	EQ	23-Jul-2021	1000.50	1000.00	1022.80	946.25	980.50	979.60	982.85	35179	345.76	3335	17420	49.52
NPBET	EQ	23-Jul-2021	188.79	187.20	189.80	185.30	185.53	185.63	186.11	558	1.04	35	536	96.06
NRAIL	EQ	23-Jul-2021	235.05	237.70	240.50	232.00	237.60	239.05	235.52	29782	70.14	1283	17683	59.37
NRBBEARING	EQ	23-Jul-2021	141.40	142.65	146.40	139.05	141.40	141.55	143.07	462911	662.31	7576	146137	31.57
NSIL	EQ	23-Jul-2021	1780.65	1830.00	1830.00	1767.00	1815.00	1806.85	1798.84	639	11.49	154	478	74.80
NTL	EQ	23-Jul-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	22085	0.39	12	22085	100.00
NTPC	EQ	23-Jul-2021	119.20	119.40	120.10	118.30	118.65	118.50	118.97	10442400	12423.79	46476	4359049	41.74
NTPC	N4	23-Jul-2021	1148.00	1148.00	1150.00	1148.00	1150.00	1150.00	1148.92	186	2.14	2	186	100.00
NTPC	N6	23-Jul-2021	1435.00	1438.00	1449.01	1438.00	1449.01	1449.00	1443.71	1051	15.17	11	1050	99.90
NTPC	N7	23-Jul-2021	13.81	13.81	13.88	13.81	13.88	13.86	13.86	63069	8.74	128	59560	94.44
NTPC	NA	23-Jul-2021	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	20	0.27	1	20	100.00
NTPC	NC	23-Jul-2021	1245.61	1299.50	1299.50	1299.50	1299.50	1299.50	1299.50	1	0.01	1	1	100.00
NTPC	ND	23-Jul-2021	1334.00	1336.20	1336.20	1336.00	1336.00	1336.04	1336.15	31	0.41	4	31	100.00
NUCLEUS	EQ	23-Jul-2021	709.10	711.60	716.15	690.30	698.00	695.10	703.41	100225	704.99	4896	35211	35.13
NURECA	EQ	23-Jul-2021	1597.05	1611.00	1640.00	1573.00	1576.00	1579.85	1590.91	8887	141.38	937	6345	71.40
NXTDIGITAL	EQ	23-Jul-2021	483.45	485.90	488.25	482.25	485.00	482.95	484.65	2938	14.24	254	2002	68.14
OAL	EQ	23-Jul-2021	938.15	958.00	977.85	911.05	923.00	920.60	945.93	41238	390.08	4134	18829	45.66
OBEROIRLTY	EQ	23-Jul-2021	678.70	679.90	700.00	662.20	700.00	696.50	685.93	468334	3212.46	14957	124614	26.61
OCCL	EQ	23-Jul-2021	1060.30	1084.25	1089.45	1058.55	1070.00	1074.60	1073.04	9757	104.70	1405	5030	51.55
OFSS	EQ	23-Jul-2021	4051.70	4075.00	4099.00	4000.50	4014.00	4012.10	4040.61	44992	1817.95	7376	19893	44.21
OIL	EQ	23-Jul-2021	161.40	161.50	163.60	160.70	161.00	161.10	161.67	799097	1291.93	8278	438980	54.93
OILCOUNTUB	BE	23-Jul-2021	7.80	7.70	7.70	7.45	7.45	7.45	7.48	8296	0.62	60	-	-
OLECTRA	BE	23-Jul-2021	237.80	236.00	244.90	234.00	241.95	242.30	241.58	494730	1195.16	1979	-	-
OMAXAUTO	BE	23-Jul-2021	62.75	63.50	64.90	61.10	64.00	63.75	62.47	26734	16.70	240	-	-
OMAXE	EQ	23-Jul-2021	89.15	89.15	91.00	87.95	88.50	88.30	88.94	43359	38.56	1032	20865	48.12
OMINFRAL	EQ	23-Jul-2021	34.75	34.80	35.70	32.85	33.60	33.85	33.90	204211	69.23	2007	118416	57.99
OMKARCHEM	EQ	23-Jul-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	13681	1.68	16	13681	100.00
ONEPOINT	BE	23-Jul-2021	45.90	45.90	45.90	43.65	43.65	44.20	43.74	52325	22.89	274	-	-
ONGC	EQ	23-Jul-2021	115.50	115.50	116.75	114.75	115.15	115.30	115.51	7841690	9057.90	48167	1947088	24.83
ONMOBILE	EQ	23-Jul-2021	144.30	145.05	148.70	141.45	142.85	142.70	145.20	1041169	1511.73	12470	352256	33.83
ONWARDTEC	EQ	23-Jul-2021	244.25	239.00	256.45	232.55	256.45	256.45	245.98	61702	151.77	1094	42936	69.59
OPTIEMUS	BE	23-Jul-2021	165.85	165.85	173.00	160.50	165.60	163.20	165.09	13384	22.10	563	-	-
OPTOCIRCUI	BE	23-Jul-2021	4.40	4.30	4.55	4.30	4.45	4.40	4.40	662188	29.12	417	-	-
ORBTEXP	EQ	23-Jul-2021	69.70	69.70	73.80	69.70	71.75	71.85	72.34	28131	20.35	644	13351	47.46
ORCHPHARMA	BE	23-Jul-2021	523.05	523.05	529.85	496.90	496.90	496.90	501.69	24716	124.00	793	-	-
ORICONENT	EQ	23-Jul-2021	28.15	28.10	28.90	27.65	27.90	27.85	27.99	51097	14.30	261	40473	79.21
ORIENTABRA	EQ	23-Jul-2021	36.30	36.75	36.75	34.55	34.75	34.70	35.23	332191	117.02	3246	151054	45.47
ORIENTALTL	EQ	23-Jul-2021	11.25	11.65	11.65	10.90	11.00	11.00	11.07	58274	6.45	228	37380	64.15
ORIENTBELL	EQ	23-Jul-2021	344.65	345.70	369.00	335.50	361.95	357.70	356.37	138594	493.90	4762	51155	36.91
ORIENTCEM	EQ	23-Jul-2021	153.50	154.80	154.80	149.55	151.55	151.75	151.42	647578	980.54	8352	347767	53.70
ORIENTELEC	EQ	23-Jul-2021	349.40	354.00	357.85	346.10	348.00	347.90	351.36	668067	2347.32	16226	235877	35.31
ORIENTHOT	EQ	23-Jul-2021	36.60	37.40	37.40	35.10	36.20	36.05	36.31	61148	22.20	889	29579	48.37
ORIENTLTD	EQ	23-Jul-2021	81.45	79.30	83.95	79.30	79.55	80.70	80.89	6988	5.65	261	4642	66.43
ORIENTPPR	EQ	23-Jul-2021	29.00	28.95	29.35	28.65	28.80	28.80	29.05	889997	258.58	2262	231128	25.97
ORISSAMINE	EQ	23-Jul-2021	3087.45	3098.00	3135.00	3062.10	3080.00	3071.80	3093.39	7369	227.95	1466	4394	59.63
ORTEL	BZ	23-Jul-2021	1.00	1.00	1.00	0.95	0.95	0.95	1.00	351	0.00	2	-	-
ORTINLAB	EQ	23-Jul-2021	36.45	35.95	37.40	35.00	35.15	35.10	35.63	107721	38.38	818	59156	54.92
OSIAHYPER	SM	23-Jul-2021	173.00	180.00	180.00	180.00	180.00	180.00	180.00	800	1.44	2	800	100.00
OSWALAGRO	EQ	23-Jul-2021	18.40	19.00	19.00	17.70	17.80	17.85	18.07	95944	17.34	597	70386	73.36
OSWALSEEDS	SM	23-Jul-2021	42.80	44.00	44.00	44.00	44.00	44.00	44.00	4000	1.76	1	4000	100.00
PAEL	BZ	23-Jul-2021	8.15	8.15	8.15	7.80	7.90	7.90	7.82	2359	0.18	15	-	-
PAGEIND	EQ	23-Jul-2021	33128.95	33030.00	33789.55	32620.55	33400.00	33376.95	33354.70	28887	9635.17	15002	7244	25.08
PAISALO	EQ	23-Jul-2021	670.30	679.00	693.30	661.00	675.15	683.35	679.93	64812	440.68	2755	32747	50.53
PALASHSECU	EQ	23-Jul-2021	77.70	74.75	78.85	74.00	76.75	75.35	75.79	6942	5.26	93	5063	72.93
PALREDTEC	EQ	23-Jul-2021	110.25	111.75	113.45	107.00	111.00	110.65	110.56	15815	17.49	596	8188	51.77
PANACEABIO	EQ	23-Jul-2021	358.25	362.90	362.90	352.00	352.30	353.50	355.27	58278	207.04	2814	33548	57.57
PANACHE	BE	23-Jul-2021	73.35	73.35	73.35	69.70	71.50	70.60	70.58	17682	12.48	228	-	-
PANAMAPET	EQ	23-Jul-2021	249.95	251.00	254.55	247.70	249.70	249.05	250.71	87781	220.08	3638	43934	50.05
PAR	SM	23-Jul-2021	125.90	120.35	129.80	120.35	129.80	129.80	125.20	24000	30.05	12	16000	66.67
PARACABLES	BE	23-Jul-2021	19.05	19.25	19.45	18.10	18.10	18.10	18.22	566810	103.26	1818	-	-
PARAGMILK	EQ	23-Jul-2021	142.45	143.75	144.50	137.50	138.30	138.70	139.51	897587	1252.22	8590	390045	43.45
PARSVNATH	EQ	23-Jul-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	203258	37.81	214	203258	100.00
PARTYCRUS	SM	23-Jul-2021	19.00	18.50	18.50	18.50	18.50	18.50	18.50	2000	0.37	1	2000	100.00
PASHUPATI	SM	23-Jul-2021	78.00	63.30	77.15	63.30	75.75	75.75	76.10	35200	26.79	17	33600	95.45
PATELENG	EQ	23-Jul-2021	17.65	17.65	17.80	17.05	17.20	17.15	17.31	837919	145.04	2396	519079	61.95
PATINTLOG	EQ	23-Jul-2021	25.05	24.85	25.45	24.60	25.00	24.80	24.93	44740	11.16	381	22438	50.15
PATSPINLTD	EQ	23-Jul-2021	9.50	9.95	9.95	9.95	9.95	9.95	9.95	16691	1.66	24	16691	100.00
PAVNAIND	SM	23-Jul-2021	200.00	205.00	205.00	200.00	200.00	200.00	202.07	2400	4.85	3	800	33.33
PBAINFRA	BE	23-Jul-2021	14.05	14.20	14.45	13.35	14.05	13.95	13.69	15261	2.09	80	-	-
PCJEWELLER	EQ	23-Jul-2021	26.15	26.35	26.45	25.65	25.65	25.75	25.93	1251990	324.65	3646	676633	54.04
PDMJEPAPER	EQ	23-Jul-2021	42.90	43.65	43.65	41.35	41.65	41.70	42.27	243687	103.01	2893	134195	55.07
PDSMFL	EQ	23-Jul-2021	1239.00	1249.00	1260.00	1221.00	1228.95	1225.00	1229.96	4251	52.29	854	2555	60.10
PEARLPOLY	EQ	23-Jul-2021	16.05	16.50	16.70	16.00	16.30	16.10	16.15	29279	4.73	333	23802	81.29
PEL	EQ	23-Jul-2021	2234.65	2239.95	2278.40	2207.20	2253.25	2255.05	2243.52	538472	12080.72	28897	107195	19.91
PENIND	EQ	23-Jul-2021	37.45	37.85	39.05	36.70	38.65	38.70	38.45	5545926	2132.65	17331	2430535	43.83
PENINLAND	BE	23-Jul-2021	15.20	15.70	15.70	14.45	14.60	14.65	14.59	199998	29.19	575	-	-
PENTAGOLD	SM	23-Jul-2021	109.00	103.60	103.60	103.60	103.60	103.60	103.60	3000	3.11	1	3000	100.00
PERFECT	SM	23-Jul-2021	8.25	8.65	8.65	8.65	8.65	8.65	8.65	6000	0.52	1	6000	100.00
PERSISTENT	EQ	23-Jul-2021	2828.60	3060.00	3130.00	2925.00	3011.85	3039.15	3021.49	1837843	55530.29	126712	376679	20.50
PETRONET	EQ	23-Jul-2021	220.00	221.00	221.65	219.35	219.95	219.65	220.07	1871507	4118.71	11323	790541	42.24
PFC	EQ	23-Jul-2021	128.85	129.30	129.75	128.15	128.15	128.45	128.84	3603743	4643.00	19824	1612363	44.74
PFC	N5	23-Jul-2021	1247.30	1236.25	1255.00	1236.25	1245.00	1245.00	1245.49	2300	28.65	6	1400	60.87
PFC	N8	23-Jul-2021	1439.99	1444.00	1449.00	1438.00	1449.00	1449.00	1443.46	249	3.59	7	209	83.94
PFIZER	EQ	23-Jul-2021	5608.45	5610.00	5650.20	5561.20	5601.00	5625.35	5622.45	58230	3273.95	4349	31736	54.50
PFOCUS	EQ	23-Jul-2021	59.10	59.10	62.05	57.80	62.00	61.60	60.95	167554	102.12	568	93957	56.08
PFS	EQ	23-Jul-2021	20.85	20.90	22.35	20.80	21.70	21.80	21.88	6383383	1396.89	11385	2867838	44.93
PGEL	EQ	23-Jul-2021	390.45	380.55	393.95	376.00	378.00	379.25	384.18	25599	98.35	830	15482	60.48
PGHH	EQ	23-Jul-2021	12836.60	12917.15	12917.15	12780.00	12798.00	12798.95	12846.82	8829	1134.25	1760	7455	84.44
PGHL	EQ	23-Jul-2021	5502.40	5541.30	5541.30	5450.00	5500.00	5491.90	5494.51	8784	482.64	2600	5628	64.07
PGIL	EQ	23-Jul-2021	317.60	320.00	321.05	313.00	314.80	313.40	315.75	11530	36.41	348	6940	60.19
PGINVIT	IV	23-Jul-2021	118.28	118.31	120.21	117.56	119.00	119.58	118.83	1036800	1231.98	4026	929600	89.66
PHILIPCARB	EQ	23-Jul-2021	236.55	238.25	238.50	232.50	232.80	233.05	234.78	531698	1248.34	8603	242946	45.69
PHOENIXLTD	EQ	23-Jul-2021	861.50	862.70	886.95	855.80	878.00	878.30	874.71	479388	4193.26	13054	357835	74.64
PIDILITIND	EQ	23-Jul-2021	2310.40	2310.00	2327.70	2300.60	2310.20	2306.60	2314.40	164481	3806.74	16983	55636	33.83
PIGL	SM	23-Jul-2021	52.25	54.85	54.85	54.85	54.85	54.85	54.85	2000	1.10	1	2000	100.00
PIIND	EQ	23-Jul-2021	3002.00	3030.00	3130.00	3012.55	3025.05	3026.00	3062.06	536188	16418.41	36994	112477	20.98
PILANIINVS	EQ	23-Jul-2021	1986.40	2009.90	2009.90	1956.80	1973.00	1969.25	1972.38	4799	94.65	493	3925	81.79
PILITA	EQ	23-Jul-2021	8.10	8.10	8.25	7.10	7.80	7.90	7.90	4820714	381.04	5007	2336518	48.47
PIONDIST	EQ	23-Jul-2021	133.25	135.45	136.00	131.45	134.00	134.50	133.62	21209	28.34	663	11049	52.10
PIONEEREMB	EQ	23-Jul-2021	59.05	59.50	62.25	58.40	61.00	60.90	60.66	635569	385.55	6326	225399	35.46
PITTIENG	EQ	23-Jul-2021	157.95	158.85	163.10	156.55	160.80	159.15	159.69	335239	535.33	3733	219237	65.40
PKTEA	BE	23-Jul-2021	317.15	331.90	331.90	305.00	328.70	326.80	319.29	2432	7.77	53	-	-
PLASTIBLEN	EQ	23-Jul-2021	259.05	261.00	264.00	259.90	264.00	262.40	262.00	30435	79.74	1464	17000	55.86
PNB	EQ	23-Jul-2021	40.00	40.10	40.30	39.70	39.85	40.05	39.99	42958166	17180.68	63988	8535701	19.87
PNBGILTS	EQ	23-Jul-2021	72.65	73.40	75.60	71.50	73.30	73.20	73.67	590721	435.18	4397	212518	35.98
PNBHOUSING	BE	23-Jul-2021	713.85	712.00	712.00	680.00	693.90	690.35	690.53	46420	320.55	1948	-	-
PNC	EQ	23-Jul-2021	40.65	41.00	41.75	39.80	39.80	39.90	40.16	18872	7.58	226	15192	80.50
PNCINFRA	EQ	23-Jul-2021	322.90	326.20	329.00	315.00	318.60	318.45	322.74	808636	2609.76	18100	251321	31.08
PODDARHOUS	EQ	23-Jul-2021	218.45	222.75	222.75	210.15	212.00	213.90	216.97	13956	30.28	496	10393	74.47
PODDARMENT	EQ	23-Jul-2021	413.40	417.60	424.00	400.10	408.25	407.10	409.08	124340	508.65	7649	60792	48.89
POKARNA	EQ	23-Jul-2021	360.50	361.00	372.35	356.00	368.60	369.85	368.62	114230	421.07	4053	74593	65.30
POLYCAB	EQ	23-Jul-2021	1911.95	1929.85	1970.00	1885.00	1890.00	1889.25	1913.85	396771	7593.61	34466	191448	48.25
POLYMED	EQ	23-Jul-2021	980.95	987.00	1016.10	981.20	1001.50	1003.95	1004.57	169223	1699.96	11077	70729	41.80
POLYPLEX	EQ	23-Jul-2021	1525.00	1536.80	1545.00	1510.55	1526.00	1534.65	1526.46	93348	1424.92	7215	35736	38.28
PONNIERODE	BE	23-Jul-2021	293.00	293.00	299.50	279.15	285.00	286.35	285.51	16857	48.13	524	-	-
POWERGRID	EQ	23-Jul-2021	233.25	233.75	233.95	232.05	233.15	233.00	233.09	3746459	8732.63	42157	2268931	60.56
POWERINDIA	EQ	23-Jul-2021	1926.35	1947.00	1955.00	1862.00	1880.00	1871.40	1901.67	27905	530.66	3556	13691	49.06
POWERMECH	EQ	23-Jul-2021	785.65	794.00	815.00	785.00	798.00	802.75	799.35	77433	618.96	4795	48535	62.68
PPAP	EQ	23-Jul-2021	264.05	275.30	282.00	267.00	277.05	275.45	275.44	307895	848.05	11212	138315	44.92
PPL	EQ	23-Jul-2021	171.25	173.50	173.60	170.70	172.40	172.00	171.76	103122	177.13	2542	59914	58.10
PRAENG	BE	23-Jul-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	84895	17.96	122	-	-
PRAJIND	BE	23-Jul-2021	363.65	361.00	369.70	358.40	364.00	362.40	363.17	276475	1004.08	6726	-	-
PRAKASH	EQ	23-Jul-2021	77.05	77.60	77.85	76.55	76.60	76.85	77.19	727278	561.37	5240	403419	55.47
PRAKASHSTL	BE	23-Jul-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.43	478719	6.86	283	-	-
PRAXIS	EQ	23-Jul-2021	46.85	48.80	48.80	46.60	47.95	47.95	47.62	7490	3.57	132	5140	68.62
PRECAM	EQ	23-Jul-2021	104.25	105.00	105.45	98.10	101.95	102.50	102.05	726966	741.84	8634	333262	45.84
PRECOT	EQ	23-Jul-2021	282.45	285.00	285.00	269.00	271.25	272.95	274.08	39231	107.52	847	27797	70.85
PRECWIRE	EQ	23-Jul-2021	222.35	224.90	224.90	214.90	218.10	218.75	220.81	45475	100.42	2349	21153	46.52
PREMEXPLN	BE	23-Jul-2021	227.95	239.30	239.30	239.30	239.30	239.30	239.30	21018	50.30	241	-	-
PREMIER	EQ	23-Jul-2021	4.05	4.05	4.05	3.85	3.95	3.95	3.91	7709	0.30	47	5507	71.44
PREMIERPOL	EQ	23-Jul-2021	69.25	68.85	79.00	68.85	74.80	75.45	74.02	132900	98.38	1891	62609	47.11
PRESSMN	EQ	23-Jul-2021	33.50	33.85	34.70	33.20	33.50	33.45	33.91	65047	22.06	1072	35451	54.50
PRESTIGE	EQ	23-Jul-2021	344.40	346.65	356.00	340.25	349.50	348.80	349.83	1642866	5747.17	25868	527436	32.10
PRICOLLTD	EQ	23-Jul-2021	96.95	97.90	98.00	95.10	96.30	95.95	96.21	633588	609.56	6903	223101	35.21
PRIMESECU	EQ	23-Jul-2021	103.85	105.80	109.00	98.70	108.70	107.60	106.19	208649	221.57	1989	140865	67.51
PRINCEPIPE	EQ	23-Jul-2021	694.85	700.00	700.95	685.05	695.00	695.20	691.99	342418	2369.51	20543	146536	42.79
PRITI	SM	23-Jul-2021	94.00	102.00	102.00	102.00	102.00	102.00	102.00	1600	1.63	1	1600	100.00
PRIVISCL	EQ	23-Jul-2021	1326.85	1330.00	1354.00	1307.55	1320.90	1333.15	1328.77	32208	427.97	4945	19644	60.99
PROINDIA	BE	23-Jul-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	1197	0.12	18	-	-
PROLIFE	SM	23-Jul-2021	111.05	116.60	116.60	116.60	116.60	116.60	116.60	24000	27.98	8	24000	100.00
PROZONINTU	EQ	23-Jul-2021	33.05	32.75	33.45	31.55	31.95	31.95	31.94	629457	201.05	4123	399699	63.50
PRSMJOHNSN	EQ	23-Jul-2021	144.80	145.80	146.45	141.30	142.05	142.25	144.08	412646	594.53	5662	195336	47.34
PSB	EQ	23-Jul-2021	19.45	19.60	19.95	19.40	19.55	19.55	19.69	526115	103.59	1728	211570	40.21
PSPPROJECT	EQ	23-Jul-2021	468.20	480.00	489.95	468.20	479.00	480.50	480.50	480562	2309.10	15321	154657	32.18
PSUBNKBEES	EQ	23-Jul-2021	26.21	26.49	26.55	26.08	26.49	26.46	26.23	895215	234.82	1317	753017	84.12
PTC	EQ	23-Jul-2021	100.25	101.00	101.00	99.45	99.85	99.60	99.87	437621	437.06	4711	280280	64.05
PTL	EQ	23-Jul-2021	53.70	54.60	55.00	52.30	53.00	52.80	53.47	170557	91.19	2037	101343	59.42
PULZ	SM	23-Jul-2021	16.05	16.05	16.05	15.25	15.25	15.25	15.65	8000	1.25	2	8000	100.00
PUNJABCHEM	EQ	23-Jul-2021	1454.15	1459.00	1466.10	1409.55	1415.25	1418.20	1430.84	17734	253.74	1943	11020	62.14
PUNJLLOYD	BZ	23-Jul-2021	2.40	2.45	2.45	2.30	2.35	2.30	2.36	307628	7.26	225	-	-
PURVA	EQ	23-Jul-2021	107.20	107.75	109.80	105.40	107.40	106.70	107.65	570225	613.85	6411	166456	29.19
PVP	BE	23-Jul-2021	5.75	6.00	6.00	5.50	5.50	5.50	5.75	857573	49.29	733	-	-
PVR	EQ	23-Jul-2021	1344.40	1344.40	1346.00	1315.60	1319.00	1318.10	1324.42	311707	4128.31	16116	119746	38.42
QGOLDHALF	EQ	23-Jul-2021	2046.20	2048.95	2056.00	2045.00	2054.00	2054.75	2054.15	342	7.03	52	279	81.58
QNIFTY	EQ	23-Jul-2021	1645.00	1650.00	1650.00	1646.00	1650.00	1650.00	1647.43	18	0.30	11	16	88.89
QUESS	EQ	23-Jul-2021	786.05	790.00	812.00	780.00	796.00	799.25	801.87	416219	3337.54	20029	224223	53.87
QUICKHEAL	EQ	23-Jul-2021	295.85	295.95	299.90	290.20	292.55	291.75	294.48	217007	639.04	5767	72466	33.39
RADAAN	BE	23-Jul-2021	1.00	1.00	1.05	0.95	0.95	0.95	0.96	17100	0.16	19	-	-
RADICO	EQ	23-Jul-2021	843.40	847.00	874.80	842.40	858.90	861.70	861.61	935817	8063.08	27811	191522	20.47
RADIOCITY	EQ	23-Jul-2021	25.35	25.95	25.95	25.05	25.05	25.10	25.47	1083881	276.11	3435	531938	49.08
RAILTEL	EQ	23-Jul-2021	142.45	142.45	143.45	140.80	140.95	141.05	141.62	603513	854.71	8182	320807	53.16
RAIN	EQ	23-Jul-2021	249.80	252.05	255.75	247.45	253.10	253.80	251.92	6722384	16935.12	60097	1444591	21.49
RAJESHEXPO	EQ	23-Jul-2021	575.10	577.70	585.00	576.00	581.00	580.50	579.65	322581	1869.86	7589	143889	44.61
RAJMET	BE	23-Jul-2021	174.45	174.90	174.90	171.00	172.50	172.50	172.23	1895	3.26	49	-	-
RAJRATAN	BE	23-Jul-2021	1778.35	1867.25	1867.25	1867.25	1867.25	1867.25	1867.25	7839	146.37	422	-	-
RAJRAYON	BZ	23-Jul-2021	0.30	0.25	0.35	0.25	0.30	0.25	0.27	130749	0.35	38	-	-
RAJSREESUG	EQ	23-Jul-2021	30.10	29.20	30.55	28.60	28.75	28.80	28.96	52999	15.35	422	22519	42.49
RAJTV	BE	23-Jul-2021	48.55	49.95	49.95	46.20	48.50	47.70	47.49	4730	2.25	100	-	-
RALLIS	EQ	23-Jul-2021	326.25	326.60	328.80	316.00	317.85	318.20	320.57	763729	2448.31	16593	312122	40.87
RAMANEWS	EQ	23-Jul-2021	21.05	21.25	21.85	20.50	20.70	20.65	21.16	209935	44.43	1066	109049	51.94
RAMASTEEL	BE	23-Jul-2021	139.45	145.00	146.40	145.00	146.40	146.40	146.35	43922	64.28	151	-	-
RAMCOCEM	EQ	23-Jul-2021	1106.95	1110.90	1115.25	1091.25	1095.80	1094.70	1102.67	247356	2727.52	8653	124587	50.37
RAMCOIND	EQ	23-Jul-2021	335.85	333.15	350.95	332.25	348.10	346.95	342.70	1355180	4644.15	26922	340882	25.15
RAMCOSYS	EQ	23-Jul-2021	627.20	632.85	640.00	621.05	634.00	627.30	626.74	124525	780.45	8130	66954	53.77
RAMKY	BE	23-Jul-2021	191.40	194.95	194.95	182.00	183.50	184.95	185.63	46349	86.04	444	-	-
RANASUG	BE	23-Jul-2021	30.80	30.70	31.95	29.30	29.30	29.30	29.65	1142060	338.62	3625	-	-
RANEENGINE	EQ	23-Jul-2021	341.60	348.90	353.50	334.00	335.55	336.70	344.25	43353	149.24	2441	14554	33.57
RANEHOLDIN	EQ	23-Jul-2021	705.85	707.80	755.00	707.80	741.00	742.80	742.02	867624	6437.93	35398	255022	29.39
RATNAMANI	EQ	23-Jul-2021	2058.75	2067.95	2068.90	2020.00	2062.00	2057.05	2047.61	20758	425.04	3537	10856	52.30
RAYMOND	EQ	23-Jul-2021	459.75	459.75	461.45	446.55	450.00	448.60	452.05	508463	2298.51	9638	158459	31.16
RBL	EQ	23-Jul-2021	1019.15	1025.00	1069.00	1012.00	1029.00	1034.30	1040.44	31379	326.48	3201	8784	27.99
RBLBANK	EQ	23-Jul-2021	205.00	206.00	206.85	203.80	204.00	204.50	205.09	4172379	8557.26	27027	881541	21.13
RCF	EQ	23-Jul-2021	80.35	80.90	81.05	79.35	80.00	80.00	80.04	2335832	1869.55	11889	643095	27.53
RCOM	EQ	23-Jul-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	3893237	140.16	6573	3893237	100.00
RECLTD	EQ	23-Jul-2021	152.65	153.20	154.80	152.55	152.60	152.90	153.80	2719610	4182.64	18718	1014900	37.32
RECLTD	N1	23-Jul-2021	1081.03	1098.98	1099.01	1082.10	1082.10	1084.57	1094.88	1401	15.34	10	1000	71.38
RECLTD	N2	23-Jul-2021	1208.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
RECLTD	N8	23-Jul-2021	1125.15	1135.15	1135.15	1131.00	1131.00	1131.00	1131.15	1314	14.86	5	1314	100.00
RECLTD	N9	23-Jul-2021	1299.75	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	300	3.88	3	300	100.00
RECLTD	NC	23-Jul-2021	1728.00	1699.99	1699.99	1699.99	1699.99	1699.99	1699.99	1	0.02	1	1	100.00
RECLTD	NE	23-Jul-2021	1139.26	1145.61	1145.61	1145.61	1145.61	1145.61	1145.61	200	2.29	5	200	100.00
RECLTD	NH	23-Jul-2021	1325.00	1315.00	1324.99	1315.00	1315.00	1315.00	1321.22	289	3.82	3	289	100.00
RECLTD	NI	23-Jul-2021	1193.00	1185.00	1198.70	1172.05	1196.55	1196.55	1178.56	1273	15.00	11	1271	99.84
REDINGTON	EQ	23-Jul-2021	321.55	326.65	327.50	318.00	322.65	322.20	321.94	532291	1713.64	30558	372191	69.92
REFEX	EQ	23-Jul-2021	132.50	132.65	137.05	131.55	135.00	134.75	134.86	305337	411.78	6899	122039	39.97
RELAXO	EQ	23-Jul-2021	1173.35	1175.80	1179.65	1162.10	1170.00	1169.75	1170.23	97186	1137.30	8333	38512	39.63
RELCAPITAL	EQ	23-Jul-2021	18.80	18.90	19.10	17.90	17.90	17.90	18.13	2591727	469.86	7887	1618834	62.46
RELIABLE	SM	23-Jul-2021	25.05	26.30	26.30	26.30	26.30	26.30	26.30	2400	0.63	1	2400	100.00
RELIANCE	EQ	23-Jul-2021	2120.70	2134.45	2134.45	2102.05	2104.00	2105.70	2119.06	4585938	97178.86	143981	2219555	48.40
RELIANCEP1	E1	23-Jul-2021	1485.15	1497.35	1498.00	1467.80	1468.60	1470.90	1482.64	278759	4132.98	31510	181928	65.26
RELIGARE	EQ	23-Jul-2021	161.40	161.80	165.70	158.35	160.90	161.85	161.79	3135735	5073.24	17333	1370727	43.71
RELINFRA	BE	23-Jul-2021	77.35	77.00	78.80	73.50	73.50	73.50	74.07	1579203	1169.65	9714	-	-
REMSONSIND	BE	23-Jul-2021	231.45	220.00	241.75	220.00	240.00	240.70	231.66	9917	22.97	218	-	-
RENUKA	BE	23-Jul-2021	33.15	33.10	34.15	31.50	33.25	33.30	32.43	7121744	2309.72	21712	-	-
REPCOHOME	EQ	23-Jul-2021	361.00	363.00	367.35	355.00	357.05	356.45	357.79	79436	284.22	3154	58325	73.42
REPL	EQ	23-Jul-2021	235.95	240.00	240.00	231.50	238.00	236.45	235.76	52711	124.27	1745	44015	83.50
REPRO	EQ	23-Jul-2021	355.15	356.00	356.40	350.10	352.30	352.75	352.42	3794	13.37	372	1858	48.97
RESPONIND	EQ	23-Jul-2021	135.90	136.50	137.60	133.80	134.05	134.85	135.51	54570	73.95	825	6147	11.26
REVATHI	EQ	23-Jul-2021	686.80	679.05	690.85	670.00	675.00	677.55	681.18	2292	15.61	194	1226	53.49
RGL	EQ	23-Jul-2021	553.75	558.00	564.00	545.00	545.30	548.05	551.66	120346	663.90	3017	75006	62.33
RHFL	BE	23-Jul-2021	4.90	4.90	5.00	4.70	4.80	4.75	4.77	1068802	50.97	1952	-	-
RHFL	N6	23-Jul-2021	245.00	245.05	245.05	245.00	245.00	245.00	245.04	400	0.98	5	300	75.00
RHFL	N8	23-Jul-2021	164.11	165.01	165.01	165.00	165.00	165.00	165.01	2	0.00	2	2	100.00
RHIM	EQ	23-Jul-2021	322.40	322.40	328.00	322.30	323.90	322.85	324.25	39196	127.09	2245	23300	59.44
RICOAUTO	EQ	23-Jul-2021	52.10	52.50	57.35	51.70	55.95	55.95	55.25	7955717	4395.74	35685	2942803	36.99
RIIL	EQ	23-Jul-2021	744.85	749.60	755.50	724.95	729.00	730.85	741.49	127760	947.33	5362	54025	42.29
RITES	EQ	23-Jul-2021	278.95	279.00	284.80	277.00	278.95	279.10	280.91	337209	947.26	7262	107161	31.78
RKDL	EQ	23-Jul-2021	17.15	17.75	18.85	17.50	18.85	18.85	18.51	466843	86.42	1232	269426	57.71
RKEC	EQ	23-Jul-2021	100.70	102.70	102.70	99.15	99.15	99.90	100.56	48050	48.32	1308	35264	73.39
RKFORGE	EQ	23-Jul-2021	774.80	778.00	813.00	772.20	792.10	796.60	793.28	194547	1543.29	8766	93423	48.02
RMCL	BZ	23-Jul-2021	2.45	2.50	2.50	2.35	2.40	2.40	2.38	24484	0.58	44	-	-
RMDRIP	SM	23-Jul-2021	21.75	22.00	22.00	20.70	21.20	21.20	21.23	8000	1.70	4	8000	100.00
RML	EQ	23-Jul-2021	403.45	404.20	419.90	404.20	407.00	407.90	412.80	110506	456.17	5259	31564	28.56
RNAVAL	BZ	23-Jul-2021	3.45	3.55	3.55	3.30	3.30	3.30	3.37	2655614	89.48	1752	-	-
ROHLTD	EQ	23-Jul-2021	86.55	86.00	87.00	83.65	83.65	83.85	85.12	47553	40.48	1161	29873	62.82
ROLLT	EQ	23-Jul-2021	3.25	3.35	3.40	3.20	3.20	3.20	3.35	3096140	103.81	677	2737955	88.43
ROLTA	BE	23-Jul-2021	8.10	8.25	8.30	7.70	7.75	7.70	7.75	453592	35.15	822	-	-
ROML	EQ	23-Jul-2021	82.25	82.25	82.90	78.80	80.10	79.35	80.00	6065	4.85	166	3329	54.89
ROSSARI	EQ	23-Jul-2021	1239.85	1249.70	1261.80	1221.65	1243.00	1244.75	1239.18	188448	2335.22	9752	78634	41.73
ROSSELLIND	EQ	23-Jul-2021	194.45	195.80	196.80	187.25	188.80	188.40	191.17	227200	434.33	5764	105856	46.59
ROUTE	EQ	23-Jul-2021	2072.85	2084.30	2222.00	2084.00	2134.05	2136.20	2169.16	1139213	24711.35	66236	221916	19.48
RPGLIFE	EQ	23-Jul-2021	461.55	462.65	468.00	456.05	462.00	461.00	462.03	22945	106.01	1350	9451	41.19
RPOWER	BE	23-Jul-2021	12.40	12.30	12.30	11.80	11.80	11.80	11.88	13259691	1575.50	25229	-	-
RPPINFRA	EQ	23-Jul-2021	93.25	93.90	94.25	90.05	90.40	90.35	91.07	672181	612.16	8000	338070	50.29
RPPL	SM	23-Jul-2021	157.80	157.80	157.80	151.30	151.30	151.30	153.43	6000	9.21	6	3000	50.00
RPSGVENT	EQ	23-Jul-2021	748.10	754.95	760.00	716.05	721.60	721.90	733.61	54172	397.41	2671	28344	52.32
RSSOFTWARE	EQ	23-Jul-2021	37.60	38.50	38.50	36.15	36.45	36.55	37.23	37208	13.85	430	26647	71.62
RSWM	EQ	23-Jul-2021	367.50	371.75	373.95	360.10	361.15	362.80	365.03	67788	247.45	2347	36399	53.70
RSYSTEMS	EQ	23-Jul-2021	188.30	193.45	193.45	186.85	189.00	189.00	189.54	196279	372.02	5328	100991	51.45
RTNINDIA	BE	23-Jul-2021	60.95	62.30	63.95	61.30	63.95	63.95	63.42	3200982	2030.06	13346	-	-
RTNPOWER	BE	23-Jul-2021	7.45	7.45	7.60	7.10	7.10	7.10	7.16	7258052	519.58	12648	-	-
RUBYMILLS	EQ	23-Jul-2021	276.90	281.00	294.00	275.95	279.00	279.65	286.23	70656	202.24	3788	21478	30.40
RUCHI	EQ	23-Jul-2021	1098.10	1100.00	1114.95	1086.20	1090.10	1091.30	1093.79	23627	258.43	1986	13956	59.07
RUCHINFRA	BE	23-Jul-2021	8.35	8.50	8.50	8.15	8.30	8.30	8.31	69361	5.77	305	-	-
RUCHIRA	EQ	23-Jul-2021	93.45	93.05	96.10	91.20	92.80	92.10	93.55	126109	117.98	2371	65431	51.88
RUPA	EQ	23-Jul-2021	475.30	477.00	481.95	460.05	469.75	470.05	471.37	241930	1140.39	8346	134832	55.73
RUSHIL	EQ	23-Jul-2021	285.60	291.85	295.00	272.10	279.50	277.40	282.96	18970	53.68	460	15896	83.80
RVHL	EQ	23-Jul-2021	22.15	22.60	22.70	21.65	21.75	21.80	22.03	24707	5.44	160	18205	73.68
RVNL	EQ	23-Jul-2021	30.70	30.80	30.95	30.10	30.35	30.25	30.46	2567121	782.04	9665	1238062	48.23
S&SPOWER	EQ	23-Jul-2021	20.05	19.75	20.65	19.70	20.05	20.25	19.95	1866	0.37	21	1863	99.84
SABEVENTS	BE	23-Jul-2021	3.00	3.00	3.15	2.90	3.15	3.10	3.03	24331	0.74	89	-	-
SADBHAV	EQ	23-Jul-2021	72.70	73.35	73.70	70.90	71.80	71.45	72.18	586955	423.64	4388	303740	51.75
SADBHIN	EQ	23-Jul-2021	33.00	33.30	33.45	29.80	30.65	30.60	30.98	2497286	773.57	6853	1447001	57.94
SAFARI	EQ	23-Jul-2021	760.65	763.00	774.95	740.05	747.90	746.25	755.70	11254	85.05	2043	5751	51.10
SAGARDEEP	BE	23-Jul-2021	67.80	68.20	71.15	65.30	70.90	70.60	69.45	108456	75.32	741	-	-
SAGCEM	EQ	23-Jul-2021	1271.95	1284.80	1284.80	1221.00	1250.00	1234.15	1242.58	75524	938.44	6187	54484	72.14
SAIL	EQ	23-Jul-2021	126.15	127.10	131.00	126.00	126.40	126.55	128.73	75791978	97564.62	210367	21452398	28.30
SAKAR	EQ	23-Jul-2021	170.50	171.85	175.60	171.70	173.30	173.70	173.60	43378	75.30	895	28105	64.79
SAKHTISUG	BE	23-Jul-2021	19.70	19.80	20.25	18.75	19.05	18.90	19.12	208304	39.83	743	-	-
SAKSOFT	EQ	23-Jul-2021	691.15	694.90	716.10	680.00	685.00	682.40	693.56	54528	378.19	8775	29304	53.74
SAKUMA	BE	23-Jul-2021	13.40	13.65	13.65	12.75	13.20	12.85	13.06	325578	42.52	787	-	-
SALASAR	EQ	23-Jul-2021	336.20	338.50	338.50	322.45	326.20	328.35	328.52	47075	154.65	2959	26144	55.54
SALONA	EQ	23-Jul-2021	194.95	198.50	198.50	182.15	186.50	185.70	190.46	17203	32.76	1857	7765	45.14
SALSTEEL	BE	23-Jul-2021	12.10	12.70	12.70	12.70	12.70	12.70	12.70	39095	4.97	121	-	-
SALZERELEC	EQ	23-Jul-2021	177.05	178.00	182.00	172.10	173.70	173.25	175.88	86305	151.79	2989	50547	58.57
SAMBHAAV	BE	23-Jul-2021	4.00	3.80	4.20	3.80	3.80	3.80	3.85	43175	1.66	101	-	-
SANCO	EQ	23-Jul-2021	9.75	10.10	10.10	9.30	9.60	9.55	9.44	16279	1.54	99	11282	69.30
SANDESH	EQ	23-Jul-2021	968.10	979.00	981.00	932.30	947.00	941.75	955.25	8875	84.78	1348	4631	52.18
SANDHAR	EQ	23-Jul-2021	293.80	293.30	307.05	293.30	298.90	298.15	299.93	109169	327.43	7388	55218	50.58
SANGAMIND	EQ	23-Jul-2021	135.00	130.35	134.75	128.25	128.25	128.25	129.39	64333	83.24	735	45417	70.60
SANGHIIND	EQ	23-Jul-2021	63.85	64.40	64.80	62.20	63.50	63.40	63.61	1774640	1128.82	6972	1123405	63.30
SANGHVIMOV	EQ	23-Jul-2021	218.45	219.10	221.40	210.15	214.80	213.80	215.25	277778	597.92	7720	104988	37.80
SANGINITA	EQ	23-Jul-2021	31.75	32.95	33.30	31.50	32.00	31.95	32.76	323569	106.00	1582	237943	73.54
SANOFI	EQ	23-Jul-2021	8007.55	8001.00	8020.00	7948.00	7975.10	7992.35	7989.61	6336	506.22	1537	3329	52.54
SANWARIA	BZ	23-Jul-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.77	1592537	12.20	608	-	-
SARDAEN	BE	23-Jul-2021	667.80	697.00	701.15	695.00	701.15	701.15	700.11	26951	188.69	452	-	-
SAREGAMA	BE	23-Jul-2021	3363.85	3280.00	3450.00	3250.00	3295.00	3269.75	3299.69	8064	266.09	1120	-	-
SARLAPOLY	EQ	23-Jul-2021	41.65	41.85	42.10	39.30	39.90	39.75	40.36	441997	178.38	4195	255083	57.71
SARVESHWAR	SM	23-Jul-2021	26.40	25.35	25.35	25.00	25.00	25.00	25.15	4800	1.21	3	3200	66.67
SASKEN	EQ	23-Jul-2021	1279.90	1292.00	1331.70	1270.05	1295.00	1307.85	1302.36	83982	1093.75	7946	30154	35.91
SASTASUNDR	BE	23-Jul-2021	322.15	329.00	338.25	320.00	338.25	337.60	331.22	58336	193.22	577	-	-
SATIA	EQ	23-Jul-2021	106.20	108.80	116.20	105.05	106.00	105.95	109.05	2462692	2685.56	16688	672219	27.30
SATIN	EQ	23-Jul-2021	89.70	89.95	90.90	89.00	89.20	89.45	89.88	128222	115.25	1411	58214	45.40
SBCL	EQ	23-Jul-2021	134.50	136.00	140.00	132.35	135.00	134.20	135.42	28675	38.83	910	17046	59.45
SBICARD	EQ	23-Jul-2021	942.85	955.00	961.95	937.10	956.00	956.90	950.75	2255593	21444.94	89581	1090327	48.34
SBIETFIT	EQ	23-Jul-2021	301.13	304.99	306.99	302.02	305.00	305.48	305.57	2166	6.62	115	1766	81.53
SBIETFPB	EQ	23-Jul-2021	181.99	181.99	183.96	179.50	182.25	183.33	181.68	422	0.77	47	338	80.09
SBIETFQLTY	EQ	23-Jul-2021	141.49	141.49	143.94	140.78	141.14	141.28	141.76	841	1.19	92	430	51.13
SBILIFE	EQ	23-Jul-2021	1026.00	1025.50	1053.95	1023.55	1048.95	1050.45	1046.63	1290998	13511.92	47020	383044	29.67
SBIN	EQ	23-Jul-2021	422.05	422.90	429.95	419.50	428.50	428.90	424.32	17704661	75124.71	158647	4726281	26.70
SCAPDVR	EQ	23-Jul-2021	2.15	2.10	2.15	2.05	2.10	2.10	2.07	458981	9.51	334	399882	87.12
SCHAEFFLER	EQ	23-Jul-2021	5810.75	5969.00	6887.00	5850.00	6585.00	6569.65	6467.42	400078	25874.73	63579	54509	13.62
SCHAND	EQ	23-Jul-2021	137.00	140.70	140.70	130.65	133.00	133.70	134.52	154496	207.83	3134	103982	67.30
SCHNEIDER	EQ	23-Jul-2021	124.65	125.80	129.50	123.90	126.05	126.50	127.18	821758	1045.10	8043	229336	27.91
SCI	EQ	23-Jul-2021	112.65	113.50	115.60	111.60	112.40	112.70	113.29	2763812	3131.26	15749	621523	22.49
SDBL	EQ	23-Jul-2021	54.25	55.00	56.95	54.00	56.95	56.95	55.90	1151469	643.72	4658	740191	64.28
SEAMECLTD	EQ	23-Jul-2021	469.45	470.00	505.00	468.70	504.00	501.10	495.63	82323	408.02	3416	53128	64.54
SECURCRED	SM	23-Jul-2021	26.80	25.50	28.10	25.50	28.10	28.10	27.52	6000	1.65	10	5400	90.00
SECURKLOUD	EQ	23-Jul-2021	87.95	88.90	89.10	87.50	88.90	88.10	88.24	44162	38.97	681	23793	53.88
SELAN	EQ	23-Jul-2021	142.80	143.80	147.00	142.55	144.60	144.35	144.96	129390	187.57	3354	50023	38.66
SEPOWER	EQ	23-Jul-2021	9.90	10.35	10.35	9.45	9.45	9.45	9.99	364528	36.41	447	305174	83.72
SEQUENT	EQ	23-Jul-2021	307.00	308.55	309.25	292.10	295.20	294.15	298.90	951705	2844.65	17121	348636	36.63
SERVOTECH	SM	23-Jul-2021	18.25	17.35	17.50	17.35	17.50	17.50	17.37	48000	8.34	5	44000	91.67
SESHAPAPER	EQ	23-Jul-2021	211.50	212.05	223.00	211.75	215.40	215.35	217.13	350716	761.52	14870	75837	21.62
SETCO	EQ	23-Jul-2021	21.15	21.20	21.45	20.20	20.65	20.50	20.72	194990	40.40	787	111232	57.04
SETF10GILT	EQ	23-Jul-2021	206.00	204.12	205.02	204.10	205.02	205.02	204.14	275	0.56	10	273	99.27
SETFGOLD	EQ	23-Jul-2021	4234.85	4241.00	4256.30	4236.65	4243.00	4243.65	4248.70	9399	399.34	1235	4964	52.81
SETFNIF50	EQ	23-Jul-2021	161.16	161.95	161.95	160.58	161.17	161.31	161.42	87176	140.72	1081	56154	64.41
SETFNIFBK	EQ	23-Jul-2021	346.53	347.00	349.84	343.85	349.36	349.40	347.51	24890	86.49	647	10482	42.11
SETFNN50	EQ	23-Jul-2021	408.91	409.99	410.99	405.95	409.99	408.90	408.15	3136	12.80	301	2022	64.48
SETUINFRA	BE	23-Jul-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.70	205221	3.49	155	-	-
SEYAIND	EQ	23-Jul-2021	83.30	83.40	83.40	79.15	79.15	79.15	79.78	76696	61.19	736	49296	64.27
SFL	EQ	23-Jul-2021	2380.55	2393.10	2406.60	2353.10	2355.00	2371.40	2387.57	6090	145.40	1244	3505	57.55
SGBAPR28I	GB	23-Jul-2021	4710.88	4785.00	4785.00	4701.10	4706.01	4709.10	4719.88	133	6.28	40	85	63.91
SGBAUG24	GB	23-Jul-2021	4735.90	4740.00	4772.00	4725.00	4730.00	4737.45	4748.52	239	11.35	53	194	81.17
SGBAUG27	GB	23-Jul-2021	4714.40	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	9	0.43	2	9	100.00
SGBAUG28V	GB	23-Jul-2021	4799.97	4681.00	4815.00	4321.11	4786.00	4788.29	4775.36	1342	64.09	221	1216	90.61
SGBDEC25	GB	23-Jul-2021	4711.01	4761.00	4761.00	4761.00	4761.00	4761.00	4761.00	1	0.05	1	1	100.00
SGBDEC26	GB	23-Jul-2021	4704.27	4706.00	4706.00	4704.27	4704.27	4704.27	4705.14	10	0.47	2	10	100.00
SGBFEB24	GB	23-Jul-2021	4734.00	4681.10	4739.00	4681.10	4716.05	4716.05	4712.51	32	1.51	11	29	90.63
SGBFEB27	GB	23-Jul-2021	4700.04	4700.00	4765.00	4700.00	4765.00	4763.88	4752.27	11	0.52	3	9	81.82
SGBFEB28IX	GB	23-Jul-2021	4720.00	4701.01	4701.01	4701.01	4701.01	4701.01	4701.01	1	0.05	1	1	100.00
SGBFEB29XI	GB	23-Jul-2021	4728.35	4749.98	4749.98	4721.01	4735.00	4737.75	4736.08	77	3.65	19	61	79.22
SGBJ28VIII	GB	23-Jul-2021	4672.22	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	1	0.05	1	1	100.00
SGBJAN26	GB	23-Jul-2021	4729.40	4729.40	4729.40	4729.40	4729.40	4729.40	4729.40	1	0.05	1	1	100.00
SGBJAN27	GB	23-Jul-2021	4689.00	4689.00	4705.00	4689.00	4705.00	4705.00	4694.33	3	0.14	2	3	100.00
SGBJAN29IX	GB	23-Jul-2021	4705.48	4745.00	4745.00	4706.00	4710.00	4710.00	4714.85	194	9.15	41	180	92.78
SGBJAN29X	GB	23-Jul-2021	4720.00	4715.00	4736.00	4712.01	4725.00	4725.00	4721.23	18	0.85	11	16	88.89
SGBJU29III	GB	23-Jul-2021	4707.36	4770.00	4775.00	4716.10	4748.00	4743.74	4747.49	45	2.14	25	30	66.67
SGBJUL25	GB	23-Jul-2021	4751.00	4705.00	4750.00	4705.00	4750.00	4750.00	4727.50	12	0.57	2	6	50.00
SGBJUL27	GB	23-Jul-2021	4785.99	4711.00	4711.00	4711.00	4711.00	4711.00	4711.00	6	0.28	2	6	100.00
SGBJUL28IV	GB	23-Jul-2021	4694.91	4692.00	4704.99	4680.00	4700.00	4699.21	4694.42	593	27.84	77	527	88.87
SGBJUN27	GB	23-Jul-2021	4744.99	4696.00	4738.90	4696.00	4738.90	4738.90	4733.45	41	1.94	3	41	100.00
SGBJUN28	GB	23-Jul-2021	4688.38	4688.38	4715.00	4681.20	4699.99	4697.49	4696.74	61	2.87	13	56	91.80
SGBJUN29II	GB	23-Jul-2021	4701.82	4701.00	4702.00	4692.00	4700.00	4699.50	4698.09	92	4.32	21	80	86.96
SGBMAR24	GB	23-Jul-2021	4719.00	4675.00	4734.00	4675.00	4734.00	4694.07	4685.53	153	7.17	13	147	96.08
SGBMAR25	GB	23-Jul-2021	4710.05	4714.00	4714.00	4700.00	4700.50	4700.50	4708.19	85	4.00	16	85	100.00
SGBMAR28X	GB	23-Jul-2021	4710.00	4710.00	4710.00	4688.00	4710.00	4710.00	4707.38	16	0.75	6	16	100.00
SGBMAY25	GB	23-Jul-2021	4810.57	4692.00	4759.00	4692.00	4702.00	4702.00	4698.67	58	2.73	6	57	98.28
SGBMAY26	GB	23-Jul-2021	4720.00	4671.00	4671.00	4671.00	4671.00	4671.00	4671.00	1	0.05	1	1	100.00
SGBMAY28	GB	23-Jul-2021	4684.25	4714.99	4714.99	4681.00	4690.00	4691.26	4692.75	33	1.55	10	32	96.97
SGBMAY29I	GB	23-Jul-2021	4704.55	4701.05	4709.00	4700.00	4705.00	4704.65	4702.34	381	17.92	46	335	87.93
SGBMR29XII	GB	23-Jul-2021	4703.69	4703.69	4719.50	4700.00	4702.02	4701.64	4701.40	273	12.83	56	263	96.34
SGBN28VIII	GB	23-Jul-2021	4718.57	4750.00	4789.00	4718.00	4785.00	4785.00	4747.45	56	2.66	20	44	78.57
SGBNOV23	GB	23-Jul-2021	4733.73	4731.00	4750.00	4731.00	4738.05	4743.64	4737.45	21	0.99	8	14	66.67
SGBNOV24	GB	23-Jul-2021	4740.00	4735.00	4751.00	4735.00	4751.00	4751.00	4743.29	41	1.94	5	41	100.00
SGBNOV26	GB	23-Jul-2021	4677.38	4710.00	4722.00	4686.20	4722.00	4717.40	4710.99	60	2.83	16	58	96.67
SGBOC28VII	GB	23-Jul-2021	4743.50	4716.01	4740.00	4716.01	4740.00	4740.00	4729.33	31	1.47	10	31	100.00
SGBOCT25	GB	23-Jul-2021	4700.22	4749.00	4749.00	4748.55	4749.00	4749.00	4748.91	15	0.71	7	15	100.00
SGBOCT25IV	GB	23-Jul-2021	4705.00	4735.00	4735.00	4700.00	4734.95	4734.95	4711.24	16	0.75	8	15	93.75
SGBOCT26	GB	23-Jul-2021	4683.17	4685.00	4685.00	4675.00	4675.00	4675.00	4676.96	75	3.51	9	75	100.00
SGBOCT27	GB	23-Jul-2021	4685.01	4682.00	4700.00	4681.00	4685.01	4686.33	4685.00	9	0.42	5	5	55.56
SGBOCT27VI	GB	23-Jul-2021	4690.00	4686.00	4699.00	4675.00	4676.00	4681.40	4681.68	109	5.10	13	93	85.32
SGBSEP24	GB	23-Jul-2021	4705.01	4701.00	4751.00	4701.00	4751.00	4743.63	4734.26	37	1.75	10	35	94.59
SGBSEP27	GB	23-Jul-2021	4702.00	4735.00	4735.00	4730.00	4734.90	4734.90	4730.83	12	0.57	3	12	100.00
SGBSEP28VI	GB	23-Jul-2021	4750.00	4757.00	4784.00	4721.00	4749.00	4748.91	4744.53	69	3.27	19	68	98.55
SGL	EQ	23-Jul-2021	15.35	15.55	15.65	15.00	15.10	15.10	15.19	75529	11.47	314	48276	63.92
SHAKTIPUMP	EQ	23-Jul-2021	765.40	787.00	787.00	750.00	753.80	753.40	762.70	192602	1468.97	9720	113845	59.11
SHALBY	EQ	23-Jul-2021	191.45	192.75	207.00	190.05	198.95	200.25	200.61	1137878	2282.71	15542	319346	28.07
SHALPAINTS	EQ	23-Jul-2021	112.05	112.45	114.25	110.30	111.50	112.15	112.52	348540	392.19	5084	163048	46.78
SHANKARA	EQ	23-Jul-2021	533.65	535.00	553.85	532.00	543.25	544.00	544.49	394449	2147.74	17772	108671	27.55
SHANTIGEAR	EQ	23-Jul-2021	150.50	152.05	155.00	149.10	151.40	151.70	152.87	111809	170.93	2260	78246	69.98
SHARDACROP	EQ	23-Jul-2021	344.50	348.10	352.00	344.00	345.00	344.95	345.60	100171	346.19	5937	60217	60.11
SHARDAMOTR	BE	23-Jul-2021	629.20	639.20	660.65	639.20	640.60	641.85	653.12	25652	167.54	695	-	-
SHAREINDIA	EQ	23-Jul-2021	532.05	545.65	545.65	525.10	534.80	537.40	532.93	89762	478.37	4567	58222	64.86
SHARIABEES	EQ	23-Jul-2021	406.81	411.20	411.20	405.92	406.02	405.92	407.39	677	2.76	50	524	77.40
SHEMAROO	EQ	23-Jul-2021	140.85	142.00	143.00	137.15	137.65	138.15	139.79	172114	240.59	2403	117616	68.34
SHIL	BE	23-Jul-2021	359.95	357.00	367.00	353.00	360.60	362.75	358.91	24736	88.78	474	-	-
SHILPAMED	EQ	23-Jul-2021	642.50	646.00	651.50	624.95	630.00	631.05	639.47	414908	2653.19	11484	128994	31.09
SHIVAMAUTO	EQ	23-Jul-2021	26.25	26.95	26.95	25.05	25.80	25.45	25.42	117050	29.75	621	73497	62.79
SHIVAMILLS	EQ	23-Jul-2021	90.85	92.75	92.75	88.25	90.00	89.70	89.99	20943	18.85	495	11638	55.57
SHIVATEX	EQ	23-Jul-2021	195.90	195.25	197.40	185.00	185.00	189.70	192.65	8978	17.30	745	2239	24.94
SHK	EQ	23-Jul-2021	164.45	165.30	165.70	160.90	161.00	161.45	162.99	192073	313.05	3528	121438	63.22
SHOPERSTOP	EQ	23-Jul-2021	253.60	254.90	255.30	245.10	248.00	246.60	249.85	126052	314.93	4076	48405	38.40
SHRADHA	EQ	23-Jul-2021	55.05	54.40	57.00	52.55	53.30	55.55	55.10	3464	1.91	97	1994	57.56
SHREDIGCEM	EQ	23-Jul-2021	94.65	93.80	95.10	91.65	93.00	92.60	93.39	538037	502.50	6545	260009	48.33
SHREECEM	EQ	23-Jul-2021	28080.00	28085.10	28227.65	27855.20	27913.00	27986.40	28039.58	28958	8119.70	9504	14309	49.41
SHREEPUSHK	EQ	23-Jul-2021	178.90	180.55	180.55	176.00	178.30	178.60	178.12	61285	109.16	2214	28690	46.81
SHREERAMA	EQ	23-Jul-2021	14.15	14.80	14.85	14.15	14.45	14.40	14.56	251367	36.60	614	204321	81.28
SHRENIK	EQ	23-Jul-2021	1.90	1.90	1.90	1.85	1.90	1.90	1.86	6233063	115.84	2021	2849782	45.72
SHREYANIND	EQ	23-Jul-2021	108.75	110.20	115.85	109.50	111.25	110.70	111.79	67752	75.74	3266	32410	47.84
SHREYAS	EQ	23-Jul-2021	210.60	217.00	221.10	208.00	221.10	221.10	216.72	171683	372.08	3284	114305	66.58
SHRIPISTON	BE	23-Jul-2021	919.05	962.95	962.95	920.00	939.00	938.95	929.79	214	1.99	26	-	-
SHRIRAMCIT	EQ	23-Jul-2021	1775.75	1775.75	1809.75	1775.75	1797.80	1795.15	1792.94	20831	373.49	2516	14997	71.99
SHRIRAMEPC	EQ	23-Jul-2021	5.05	5.00	5.10	4.95	5.00	5.00	5.00	1535310	76.83	929	1339093	87.22
SHUBHLAXMI	SM	23-Jul-2021	12.80	13.40	13.40	13.00	13.40	13.40	13.34	9000	1.20	9	7000	77.78
SHYAMCENT	EQ	23-Jul-2021	19.45	20.30	20.35	18.50	18.50	18.50	19.34	1293591	250.17	3331	696337	53.83
SHYAMMETL	EQ	23-Jul-2021	445.00	448.30	449.85	427.40	429.90	431.30	436.77	1766694	7716.44	34810	840946	47.60
SICAL	EQ	23-Jul-2021	15.05	15.00	15.50	14.55	15.20	15.10	14.89	462093	68.80	1119	258143	55.86
SIDDHIKA	SM	23-Jul-2021	61.00	59.00	60.25	58.35	60.25	60.25	59.20	6000	3.55	3	4000	66.67
SIEMENS	EQ	23-Jul-2021	1976.25	1982.20	1996.95	1965.55	1972.30	1975.10	1976.15	368510	7282.32	14144	252323	68.47
SIGIND	EQ	23-Jul-2021	48.50	49.00	53.35	48.15	53.20	53.20	51.85	298980	155.02	1883	200655	67.11
SIGMA	SM	23-Jul-2021	200.20	210.20	210.20	210.20	210.20	210.20	210.20	6000	12.61	2	6000	100.00
SIKKO	SM	23-Jul-2021	25.85	27.00	27.00	27.00	27.00	27.00	27.00	8000	2.16	1	8000	100.00
SIL	BE	23-Jul-2021	17.10	17.60	17.95	17.10	17.95	17.95	17.75	62578	11.11	103	-	-
SILGO	EQ	23-Jul-2021	41.85	41.55	42.15	39.85	40.00	40.20	40.77	48171	19.64	575	38340	79.59
SILINV	BE	23-Jul-2021	329.15	336.75	336.75	326.15	326.15	327.10	327.58	6175	20.23	80	-	-
SILLYMONKS	EQ	23-Jul-2021	21.85	22.00	22.30	21.35	21.85	21.95	21.87	2406	0.53	95	1511	62.80
SILVERTUC	SM	23-Jul-2021	95.00	94.00	94.75	90.15	94.00	93.95	93.15	19000	17.70	13	5000	26.32
SIMBHALS	BE	23-Jul-2021	36.10	36.10	36.10	34.30	35.70	35.10	34.93	83217	29.07	379	-	-
SIMPLEXINF	EQ	23-Jul-2021	48.80	49.95	50.50	48.50	48.55	49.35	49.84	248313	123.76	1044	216998	87.39
SINTERCOM	EQ	23-Jul-2021	77.10	78.45	79.40	77.00	78.00	78.00	78.43	10992	8.62	119	8832	80.35
SINTEX	EQ	23-Jul-2021	4.60	4.60	4.65	4.45	4.50	4.45	4.50	1734864	78.00	1552	1408125	81.17
SIRCA	EQ	23-Jul-2021	352.05	350.00	353.25	344.05	345.10	347.75	347.84	27476	95.57	1141	17405	63.35
SIS	EQ	23-Jul-2021	497.95	501.90	505.00	490.00	496.10	492.15	496.06	201746	1000.78	8832	91112	45.16
SITINET	EQ	23-Jul-2021	1.65	1.70	1.70	1.60	1.65	1.65	1.66	13635921	226.42	2455	8940969	65.57
SIYSIL	EQ	23-Jul-2021	400.50	403.00	411.95	396.10	402.50	401.65	403.69	76343	308.19	3511	30126	39.46
SJVN	EQ	23-Jul-2021	27.35	27.40	27.55	27.10	27.15	27.15	27.27	1723227	469.92	4969	1187763	68.93
SKFINDIA	EQ	23-Jul-2021	2725.60	2737.00	2860.00	2680.90	2745.00	2773.10	2770.96	204866	5676.75	23573	33587	16.39
SKIL	EQ	23-Jul-2021	3.35	3.35	3.50	3.35	3.50	3.50	3.48	160200	5.58	92	158110	98.70
SKIPPER	EQ	23-Jul-2021	94.45	98.00	98.00	92.30	93.55	93.25	94.79	854075	809.61	8338	419265	49.09
SKMEGGPROD	EQ	23-Jul-2021	88.00	88.60	89.30	86.75	87.05	87.15	87.81	108179	94.99	2579	52920	48.92
SMARTLINK	EQ	23-Jul-2021	119.55	120.35	122.90	117.50	118.00	118.25	119.81	57312	68.66	2428	23160	40.41
SMCGLOBAL	EQ	23-Jul-2021	97.50	98.35	100.00	93.65	95.35	95.00	95.72	923518	883.97	7596	405514	43.91
SMLISUZU	EQ	23-Jul-2021	586.30	590.15	592.55	565.00	571.80	571.40	579.71	38641	224.00	2514	18293	47.34
SMSLIFE	EQ	23-Jul-2021	727.50	725.00	759.00	723.05	731.70	733.60	739.40	9308	68.82	765	4104	44.09
SMSPHARMA	EQ	23-Jul-2021	190.80	190.15	194.40	186.15	187.10	187.20	190.35	307421	585.17	7837	119794	38.97
SNOWMAN	EQ	23-Jul-2021	51.50	51.50	54.25	50.85	53.90	53.80	52.89	3366530	1780.48	11649	1703490	50.60
SOBHA	EQ	23-Jul-2021	602.25	605.90	635.00	594.05	601.10	604.70	617.03	684514	4223.65	23279	179783	26.26
SOLARA	EQ	23-Jul-2021	1658.55	1680.00	1721.00	1662.25	1700.00	1708.75	1706.64	131306	2240.92	12470	75689	57.64
SOLARINDS	EQ	23-Jul-2021	1614.65	1630.00	1630.00	1602.00	1619.50	1615.05	1615.13	11659	188.31	2781	6567	56.33
SOLEX	SM	23-Jul-2021	56.00	53.25	53.25	53.20	53.20	53.20	53.21	8000	4.26	4	6000	75.00
SOMANYCERA	BE	23-Jul-2021	711.95	725.00	725.00	690.00	710.00	709.35	706.45	21924	154.88	2513	-	-
SOMATEX	EQ	23-Jul-2021	7.15	7.25	7.50	7.25	7.50	7.50	7.49	43927	3.29	63	37042	84.33
SOMICONVEY	EQ	23-Jul-2021	59.20	61.15	61.15	59.35	60.00	59.90	60.07	15415	9.26	371	9711	63.00
SONACOMS	EQ	23-Jul-2021	440.50	441.00	452.90	418.75	420.60	423.25	434.89	4378428	19041.30	77243	2091322	47.76
SONAMCLOCK	SM	23-Jul-2021	58.15	58.20	58.45	57.10	58.45	58.45	57.92	9000	5.21	3	0	0.00
SONATSOFTW	EQ	23-Jul-2021	787.55	795.00	795.00	780.00	785.50	782.45	786.31	107551	845.69	7365	73277	68.13
SORILINFRA	EQ	23-Jul-2021	134.95	136.50	136.50	130.50	131.90	132.00	132.33	63396	83.89	1313	37612	59.33
SOTL	EQ	23-Jul-2021	1487.90	1500.45	1503.40	1480.10	1491.85	1486.60	1489.20	12458	185.52	1576	7060	56.67
SOUTHBANK	EQ	23-Jul-2021	12.20	11.75	11.75	11.20	11.35	11.30	11.38	36724992	4181.03	53841	16481458	44.88
SOUTHWEST	EQ	23-Jul-2021	56.30	56.00	57.90	55.50	57.50	57.10	56.86	122443	69.62	1103	94600	77.26
SPAL	EQ	23-Jul-2021	308.20	308.25	313.40	296.40	297.00	299.15	306.88	120571	370.01	12006	69466	57.61
SPANDANA	EQ	23-Jul-2021	655.55	662.90	708.50	658.25	672.50	674.95	690.68	422671	2919.31	22015	106811	25.27
SPARC	EQ	23-Jul-2021	247.65	248.65	268.45	247.65	267.55	265.90	262.40	6949334	18235.39	71817	1679259	24.16
SPECIALITY	EQ	23-Jul-2021	72.05	72.10	75.00	70.25	72.00	72.05	72.63	605837	440.01	5579	237639	39.22
SPENCERS	EQ	23-Jul-2021	92.70	93.50	93.70	89.50	90.00	89.95	91.31	542111	494.98	5343	236215	43.57
SPENTEX	BZ	23-Jul-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	60979	0.85	11	-	-
SPIC	EQ	23-Jul-2021	62.70	63.20	63.25	60.20	61.00	60.80	61.62	752042	463.42	5285	435547	57.92
SPICEJET	EQ	23-Jul-2021	78.90	78.40	78.80	77.05	77.55	77.65	77.88	2898835	2257.53	16634	804682	27.76
SPLIL	EQ	23-Jul-2021	54.75	55.70	56.50	52.60	53.00	52.85	54.23	185625	100.67	3007	107158	57.73
SPMLINFRA	EQ	23-Jul-2021	11.55	11.55	12.05	11.05	12.00	11.95	11.64	99772	11.61	218	78410	78.59
SPTL	EQ	23-Jul-2021	5.75	5.80	5.90	5.60	5.60	5.65	5.72	1325267	75.74	1231	761643	57.47
SREEL	EQ	23-Jul-2021	187.90	190.10	191.70	187.10	189.10	189.05	190.42	15385	29.30	599	7226	46.97
SREIBNPNCD	NL	23-Jul-2021	399.00	395.00	395.00	395.00	395.00	395.00	395.00	20	0.08	1	20	100.00
SREIBNPNCD	NO	23-Jul-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	10	0.03	1	10	100.00
SREIBNPNCD	NP	23-Jul-2021	290.00	290.00	290.00	290.00	290.00	290.00	290.00	50	0.15	3	50	100.00
SREIBNPNCD	NU	23-Jul-2021	315.00	315.00	315.00	310.25	315.00	315.00	311.78	59	0.18	4	59	100.00
SREIBNPNCD	NX	23-Jul-2021	390.00	385.00	385.00	385.00	385.00	385.00	385.00	21	0.08	2	21	100.00
SREIBNPNCD	Y1	23-Jul-2021	380.00	375.00	381.00	375.00	380.00	380.00	379.77	414	1.57	9	414	100.00
SREIBNPNCD	Y3	23-Jul-2021	345.00	414.00	414.00	414.00	414.00	414.00	414.00	7	0.03	2	7	100.00
SREIBNPNCD	Y8	23-Jul-2021	347.80	301.14	301.14	301.14	301.14	301.14	301.14	20	0.06	2	20	100.00
SREINFRA	BE	23-Jul-2021	11.85	11.90	11.95	11.30	11.30	11.30	11.40	954297	108.77	2222	-	-
SRF	EQ	23-Jul-2021	7907.20	7929.00	7969.00	7875.00	7900.00	7901.90	7921.78	62374	4941.13	10770	17473	28.01
SRHHYPOLTD	EQ	23-Jul-2021	324.35	328.85	341.90	325.00	334.00	334.10	335.34	44557	149.42	2043	19324	43.37
SRIPIPES	EQ	23-Jul-2021	219.00	219.00	225.90	216.05	225.00	221.70	221.81	128148	284.24	3631	54263	42.34
SRPL	BE	23-Jul-2021	41.05	41.35	43.00	39.00	41.00	41.00	41.75	1128	0.47	17	-	-
SRTRANSFIN	EQ	23-Jul-2021	1395.30	1397.00	1406.95	1369.00	1388.00	1385.60	1384.15	1055206	14605.64	28287	444421	42.12
SRTRANSFIN	YH	23-Jul-2021	1018.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
SRTRANSFIN	YI	23-Jul-2021	1080.00	1070.00	1071.00	1067.00	1070.50	1070.50	1069.31	112	1.20	5	107	95.54
SRTRANSFIN	YK	23-Jul-2021	1037.27	1032.10	1039.00	1030.00	1038.85	1038.85	1032.02	1547	15.97	29	1285	83.06
SRTRANSFIN	YL	23-Jul-2021	1069.52	1065.00	1074.00	1065.00	1066.00	1066.53	1066.23	100	1.07	4	100	100.00
SRTRANSFIN	YN	23-Jul-2021	1338.00	1338.00	1350.00	1338.00	1350.00	1350.00	1341.43	70	0.94	2	70	100.00
SRTRANSFIN	YQ	23-Jul-2021	1078.00	1070.00	1071.00	1070.00	1070.00	1070.00	1070.00	496	5.31	8	496	100.00
SRTRANSFIN	YR	23-Jul-2021	1100.00	1100.00	1105.00	1096.60	1096.60	1100.80	1100.04	74	0.81	3	74	100.00
SRTRANSFIN	YZ	23-Jul-2021	1140.00	1044.00	1136.00	1044.00	1136.00	1136.00	1083.14	14	0.15	3	12	85.71
SRTRANSFIN	Z7	23-Jul-2021	1105.00	1100.02	1100.02	1100.00	1100.00	1100.00	1100.01	40	0.44	2	40	100.00
SRTRANSFIN	ZF	23-Jul-2021	1035.00	1031.05	1031.05	1031.05	1031.05	1031.05	1031.05	10	0.10	1	10	100.00
SRTRANSFIN	ZH	23-Jul-2021	1042.20	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	15	0.16	1	15	100.00
SRTRANSFIN	ZJ	23-Jul-2021	1135.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	100	1.13	2	100	100.00
SSWL	EQ	23-Jul-2021	1307.75	1305.00	1305.00	1240.00	1252.20	1248.10	1264.30	46624	589.47	3958	27103	58.13
STAR	EQ	23-Jul-2021	776.55	778.00	778.00	765.50	768.70	768.50	769.33	159893	1230.10	5876	61495	38.46
STARCEMENT	EQ	23-Jul-2021	116.90	117.50	117.70	113.10	113.75	113.55	115.42	426264	491.99	6569	163799	38.43
STARPAPER	EQ	23-Jul-2021	159.80	160.80	161.85	156.60	157.45	157.15	158.48	200601	317.90	4542	77814	38.79
STCINDIA	EQ	23-Jul-2021	113.55	113.70	114.90	111.05	112.20	112.10	113.41	52727	59.80	2194	22860	43.36
STEELCITY	EQ	23-Jul-2021	82.80	83.30	84.90	75.35	76.60	77.05	77.60	503138	390.43	5546	243343	48.37
STEELXIND	EQ	23-Jul-2021	67.75	68.20	74.50	66.55	73.50	73.80	72.70	1633235	1187.34	5047	1128030	69.07
STEL	EQ	23-Jul-2021	111.15	111.90	114.90	111.00	112.55	112.55	113.11	21468	24.28	519	14033	65.37
STERTOOLS	EQ	23-Jul-2021	205.75	206.20	207.70	204.00	206.00	206.20	205.84	66058	135.98	2628	36948	55.93
STLTECH	EQ	23-Jul-2021	303.15	308.30	309.50	298.00	300.50	300.05	302.14	1074501	3246.50	14587	622171	57.90
STOVEKRAFT	EQ	23-Jul-2021	748.00	754.00	778.00	742.20	747.70	748.65	761.85	508431	3873.49	19788	90711	17.84
SUBCAPCITY	BE	23-Jul-2021	24.45	24.45	25.65	24.45	24.85	24.85	25.43	34	0.01	4	-	-
SUBEXLTD	EQ	23-Jul-2021	64.10	64.75	64.95	62.45	62.70	62.70	63.36	8095282	5129.14	28492	3680579	45.47
SUBROS	EQ	23-Jul-2021	317.20	317.25	322.80	315.50	319.15	319.05	319.75	21556	68.93	1484	11673	54.15
SUDARSCHEM	EQ	23-Jul-2021	759.55	762.00	763.75	751.90	754.80	755.30	756.30	93713	708.75	4820	30795	32.86
SUMEETINDS	BE	23-Jul-2021	10.50	10.00	10.00	10.00	10.00	10.00	10.00	42520	4.25	120	-	-
SUMICHEM	EQ	23-Jul-2021	433.85	435.85	439.10	426.20	427.00	428.10	430.62	331620	1428.02	10447	117470	35.42
SUMIT	EQ	23-Jul-2021	19.60	19.40	20.25	18.50	18.80	18.85	19.13	195389	37.37	886	117647	60.21
SUMMITSEC	EQ	23-Jul-2021	648.85	653.75	654.80	645.50	650.80	648.70	649.96	2357	15.32	305	1366	57.96
SUNCLAYLTD	EQ	23-Jul-2021	4033.55	4088.75	4088.75	3901.25	3945.00	3934.10	3995.63	9474	378.55	2183	3804	40.15
SUNDARAM	BE	23-Jul-2021	2.30	2.25	2.35	2.20	2.20	2.25	2.23	472913	10.55	318	-	-
SUNDARMFIN	EQ	23-Jul-2021	2647.70	2651.00	2655.00	2535.60	2580.00	2579.50	2594.39	25620	664.68	5996	14417	56.27
SUNDARMHLD	EQ	23-Jul-2021	79.55	80.00	81.00	78.00	78.30	78.20	79.38	220214	174.81	2563	146974	66.74
SUNDRMBRAK	EQ	23-Jul-2021	443.85	442.10	461.65	442.10	449.00	451.40	456.12	16742	76.36	1292	9168	54.76
SUNDRMFAST	EQ	23-Jul-2021	767.35	767.35	774.95	760.50	764.00	762.10	765.93	41598	318.61	3780	26048	62.62
SUNFLAG	EQ	23-Jul-2021	87.60	88.10	88.30	83.80	84.35	84.40	85.77	2017672	1730.56	13819	690525	34.22
SUNPHARMA	EQ	23-Jul-2021	687.30	686.20	698.95	681.60	695.00	694.00	692.63	3956261	27402.08	69785	1341220	33.90
SUNTECK	EQ	23-Jul-2021	369.10	372.00	386.40	368.20	375.55	378.10	380.58	3158847	12022.06	57341	577021	18.27
SUNTV	EQ	23-Jul-2021	534.50	538.00	538.00	530.10	531.00	532.25	532.92	685519	3653.24	7640	317757	46.35
SUPERHOUSE	EQ	23-Jul-2021	162.00	163.00	172.75	161.55	165.00	164.20	165.21	69295	114.48	3906	30383	43.85
SUPERSPIN	BE	23-Jul-2021	13.30	13.95	13.95	12.65	13.90	13.90	13.64	470407	64.19	795	-	-
SUPPETRO	BE	23-Jul-2021	728.20	739.40	749.50	721.00	739.05	740.00	741.17	86375	640.18	741	-	-
SUPRAJIT	EQ	23-Jul-2021	311.30	313.40	316.00	310.00	314.00	312.30	313.41	130464	408.88	4301	81214	62.25
SUPREMEENG	EQ	23-Jul-2021	33.60	33.10	34.80	33.10	34.80	34.45	34.12	13668	4.66	104	10561	77.27
SUPREMEIND	EQ	23-Jul-2021	2099.70	2100.00	2121.35	2090.00	2105.00	2101.40	2102.65	44333	932.17	5550	28622	64.56
SURANASOL	EQ	23-Jul-2021	15.20	15.00	15.25	14.45	14.45	14.45	14.68	113925	16.72	538	95843	84.13
SURANAT&P	EQ	23-Jul-2021	6.85	6.85	6.95	6.60	6.60	6.65	6.67	140762	9.39	479	88766	63.06
SURANI	SM	23-Jul-2021	29.10	27.65	27.65	27.65	27.65	27.65	27.65	2000	0.55	1	2000	100.00
SURYALAXMI	BE	23-Jul-2021	69.75	69.75	69.75	66.30	66.30	66.30	66.80	27373	18.28	155	-	-
SURYAROSNI	EQ	23-Jul-2021	523.80	528.45	553.80	525.10	540.50	540.30	543.43	419135	2277.69	12240	172467	41.15
SURYODAY	EQ	23-Jul-2021	210.85	211.80	213.25	210.50	210.70	210.85	211.36	68689	145.18	2067	35318	51.42
SUTLEJTEX	EQ	23-Jul-2021	75.60	75.15	76.15	72.70	73.00	73.05	73.73	785176	578.89	8512	277029	35.28
SUULD	EQ	23-Jul-2021	511.30	513.00	534.95	512.00	529.00	527.30	526.23	16147	84.97	991	9789	60.62
SUVEN	EQ	23-Jul-2021	87.30	87.80	90.50	86.15	88.50	88.35	88.12	490470	432.18	5340	136659	27.86
SUVENPHAR	EQ	23-Jul-2021	487.05	490.40	505.00	482.00	502.90	501.50	498.03	621010	3092.80	22916	325679	52.44
SUVIDHAA	EQ	23-Jul-2021	25.90	25.70	26.15	25.10	25.70	25.45	25.26	152139	38.43	333	139298	91.56
SUZLON	EQ	23-Jul-2021	7.60	7.60	7.65	7.25	7.40	7.35	7.40	27107134	2004.98	38164	14102323	52.02
SVLL	SM	23-Jul-2021	95.00	95.00	95.00	95.00	95.00	95.00	95.00	1000	0.95	1	1000	100.00
SVPGLOB	EQ	23-Jul-2021	111.45	113.95	114.00	108.20	108.85	108.70	110.00	92524	101.78	995	71887	77.70
SWANENERGY	EQ	23-Jul-2021	139.10	140.00	142.50	138.20	142.40	142.25	140.24	156162	219.00	3724	32165	20.60
SWARAJENG	EQ	23-Jul-2021	1800.40	1810.00	1819.65	1791.30	1800.00	1800.40	1801.12	44399	799.68	3334	35836	80.71
SWELECTES	EQ	23-Jul-2021	258.25	261.90	261.90	251.85	253.60	256.15	255.78	17730	45.35	1565	9267	52.27
SWSOLAR	EQ	23-Jul-2021	282.60	285.00	285.35	277.25	278.00	278.30	280.38	963741	2702.09	14641	289822	30.07
SYMPHONY	EQ	23-Jul-2021	1087.15	1097.00	1116.15	1065.05	1069.95	1069.45	1084.61	228796	2481.54	10459	86217	37.68
SYNGENE	EQ	23-Jul-2021	627.70	624.90	638.00	614.45	626.05	628.15	625.68	810873	5073.43	26897	264954	32.68
TAINWALCHM	EQ	23-Jul-2021	87.00	95.85	104.40	95.00	104.40	104.40	102.06	405936	414.31	5537	200427	49.37
TAJGVK	EQ	23-Jul-2021	131.10	132.75	132.75	130.30	130.85	130.95	131.33	81457	106.98	1844	40286	49.46
TAKE	EQ	23-Jul-2021	61.85	62.35	65.20	61.25	63.85	64.10	63.45	2270134	1440.51	14209	788636	34.74
TALBROAUTO	EQ	23-Jul-2021	314.75	315.05	320.15	306.00	312.90	312.40	312.61	55356	173.05	2925	24472	44.21
TANLA	BE	23-Jul-2021	981.10	1013.00	1025.50	932.05	958.00	956.50	996.30	278749	2777.18	9281	-	-
TANTIACONS	BZ	23-Jul-2021	9.35	9.80	9.80	8.90	9.25	9.05	9.14	21006	1.92	81	-	-
TARACHAND	SM	23-Jul-2021	40.25	41.50	41.50	40.60	40.60	40.60	41.05	4000	1.64	2	4000	100.00
TARAPUR	EQ	23-Jul-2021	5.15	5.25	5.25	4.90	4.95	4.95	4.99	22089	1.10	68	19401	87.83
TARC	BE	23-Jul-2021	44.95	45.80	47.10	43.00	44.50	45.55	44.93	502274	225.66	1265	-	-
TARMAT	EQ	23-Jul-2021	94.65	94.30	94.50	87.35	89.00	90.45	90.62	292394	264.96	5547	141993	48.56
TASTYBITE	EQ	23-Jul-2021	18413.55	18698.00	18698.00	18318.05	18460.00	18515.75	18540.18	2154	399.36	1244	543	25.21
TATACAPHSG	N2	23-Jul-2021	1045.93	1045.20	1047.00	1045.00	1046.00	1045.36	1046.09	2196	22.97	69	2196	100.00
TATACAPHSG	N6	23-Jul-2021	1073.30	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
TATACAPHSG	N8	23-Jul-2021	1093.95	1093.00	1093.10	1093.00	1093.10	1093.06	1093.06	34	0.37	3	34	100.00
TATACHEM	EQ	23-Jul-2021	762.70	769.00	769.00	752.00	754.50	755.05	759.42	975600	7408.91	23776	261589	26.81
TATACOFFEE	EQ	23-Jul-2021	199.00	206.45	210.50	201.50	207.25	208.35	205.83	13371044	27521.43	100358	2795257	20.91
TATACOMM	EQ	23-Jul-2021	1357.50	1374.90	1396.00	1355.00	1366.00	1373.75	1369.16	206470	2826.91	14732	108393	52.50
TATACONSUM	EQ	23-Jul-2021	764.20	767.15	777.00	766.00	776.85	775.15	773.05	2021122	15624.24	52412	960496	47.52
TATAELXSI	EQ	23-Jul-2021	4246.60	4293.00	4295.95	4237.40	4250.00	4249.30	4266.10	111285	4747.53	16010	65040	58.44
TATAINVEST	EQ	23-Jul-2021	1151.65	1159.95	1170.20	1155.00	1170.20	1167.10	1163.30	26825	312.06	2904	13443	50.11
TATAMETALI	EQ	23-Jul-2021	1267.25	1277.00	1289.80	1255.25	1262.00	1260.55	1272.69	376860	4796.28	18382	73539	19.51
TATAMOTORS	EQ	23-Jul-2021	302.55	300.50	301.90	295.00	295.80	295.55	296.59	33435130	99166.84	355996	9811330	29.34
TATAMTRDVR	EQ	23-Jul-2021	135.70	134.00	135.45	131.85	133.70	133.65	133.55	2317667	3095.19	18454	1380113	59.55
TATAPOWER	EQ	23-Jul-2021	123.70	124.90	125.45	122.60	123.00	122.90	123.96	18344408	22739.89	84882	4574757	24.94
TATASTEEL	EQ	23-Jul-2021	1273.00	1279.35	1295.50	1274.00	1279.05	1281.40	1284.66	8641865	111018.67	170796	1273512	14.74
TATASTLBSL	EQ	23-Jul-2021	89.50	90.70	90.90	88.50	89.10	88.90	89.86	3103310	2788.77	18348	1570386	50.60
TATASTLLP	BE	23-Jul-2021	1101.50	1115.00	1123.00	1075.00	1098.50	1094.85	1101.41	24687	271.91	1227	-	-
TBZ	EQ	23-Jul-2021	83.75	84.00	85.00	82.55	83.80	83.75	83.70	299090	250.33	4422	160424	53.64
TCFSL	NB	23-Jul-2021	1076.68	1080.00	1080.00	1076.00	1077.00	1077.00	1076.49	655	7.05	8	655	100.00
TCFSL	ND	23-Jul-2021	1118.04	1115.50	1123.00	1115.00	1121.08	1121.08	1119.10	1346	15.06	15	783	58.17
TCFSL	NF	23-Jul-2021	1200.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	40	0.48	1	40	100.00
TCFSL	NJ	23-Jul-2021	1110.80	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	95	1.06	2	95	100.00
TCI	EQ	23-Jul-2021	414.15	421.95	421.95	410.45	413.65	412.00	412.54	40043	165.19	2394	30012	74.95
TCIDEVELOP	EQ	23-Jul-2021	380.15	383.95	383.95	363.05	377.60	369.65	374.81	5448	20.42	349	4396	80.69
TCIEXP	EQ	23-Jul-2021	1673.15	1686.10	1714.45	1627.75	1659.00	1649.75	1652.31	53660	886.63	5732	16682	31.09
TCNSBRANDS	EQ	23-Jul-2021	588.90	594.00	594.00	582.00	586.00	585.10	585.27	10324	60.42	739	5595	54.19
TCPLPACK	EQ	23-Jul-2021	526.60	538.00	567.00	530.80	553.90	552.80	550.84	78368	431.68	4104	35018	44.68
TCS	EQ	23-Jul-2021	3216.35	3230.00	3241.55	3206.65	3210.00	3212.85	3225.77	1776193	57295.96	100269	1119762	63.04
TDPOWERSYS	EQ	23-Jul-2021	199.80	199.05	205.40	199.05	202.85	200.60	202.24	42260	85.47	1670	17166	40.62
TEAMLEASE	EQ	23-Jul-2021	3871.15	3888.00	4000.00	3840.00	3940.00	3960.05	3935.34	13603	535.32	3090	4455	32.75
TECHIN	EQ	23-Jul-2021	5.05	5.20	5.30	4.80	5.00	5.05	5.01	20380	1.02	82	13980	68.60
TECHM	EQ	23-Jul-2021	1148.60	1123.95	1141.50	1115.10	1129.00	1131.00	1129.90	2840803	32098.22	76687	1050492	36.98
TECHNOE	EQ	23-Jul-2021	299.80	302.65	317.60	299.15	309.55	310.75	309.86	139611	432.60	6519	61119	43.78
TEJASNET	BE	23-Jul-2021	191.55	193.00	201.10	182.60	201.10	201.10	198.01	770340	1525.32	4135	-	-
TEMBO	EQ	23-Jul-2021	212.50	205.00	220.95	202.00	205.40	209.45	205.94	164298	338.35	1129	94600	57.58
TERASOFT	EQ	23-Jul-2021	79.65	82.00	82.00	74.20	74.90	74.85	77.39	205605	159.12	3556	125311	60.95
TEXINFRA	EQ	23-Jul-2021	64.25	64.45	64.95	63.90	64.00	64.15	64.28	21783	14.00	381	14973	68.74
TEXMOPIPES	EQ	23-Jul-2021	51.00	51.10	53.55	51.00	53.55	53.55	52.83	363368	191.98	2111	204487	56.28
TEXRAIL	EQ	23-Jul-2021	37.10	36.85	37.60	36.55	36.75	36.75	36.97	719226	265.93	2765	341441	47.47
TFCILTD	EQ	23-Jul-2021	76.85	76.85	77.65	75.15	76.05	75.80	76.58	327924	251.14	3666	142997	43.61
TFL	EQ	23-Jul-2021	5.85	6.10	6.10	5.60	5.70	5.70	5.66	13065	0.74	52	10809	82.73
TGBHOTELS	EQ	23-Jul-2021	8.25	8.25	8.40	7.95	8.10	8.30	8.18	21434	1.75	115	14102	65.79
THANGAMAYL	EQ	23-Jul-2021	834.55	838.95	844.80	827.00	844.80	835.65	833.97	9014	75.17	620	6102	67.69
THEINVEST	EQ	23-Jul-2021	103.65	104.00	105.05	103.50	104.30	103.95	104.36	7370	7.69	231	4998	67.82
THEJO	SM	23-Jul-2021	2439.60	2406.25	2495.00	2406.20	2425.00	2425.00	2424.28	600	14.55	6	400	66.67
THEMISMED	EQ	23-Jul-2021	930.95	931.00	935.20	898.70	914.00	913.15	913.71	19293	176.28	1261	13242	68.64
THERMAX	EQ	23-Jul-2021	1425.35	1425.40	1437.00	1399.75	1430.95	1430.15	1422.01	17873	254.16	3052	9386	52.51
THOMASCOOK	EQ	23-Jul-2021	59.95	60.80	60.80	58.50	59.00	58.90	59.37	288819	171.48	2733	206992	71.67
THOMASCOTT	BE	23-Jul-2021	19.65	20.50	20.50	18.70	18.70	19.75	19.11	6756	1.29	46	-	-
THYROCARE	EQ	23-Jul-2021	1313.70	1319.00	1322.95	1308.00	1308.85	1311.90	1313.95	113726	1494.30	4937	58343	51.30
TI	BE	23-Jul-2021	41.00	42.00	42.00	40.00	40.90	40.60	40.56	162059	65.74	844	-	-
TIDEWATER	BE	23-Jul-2021	15309.00	15283.95	15300.00	14543.55	14950.00	14891.25	14776.20	13421	1983.11	4451	-	-
TIIL	EQ	23-Jul-2021	635.40	636.00	640.00	612.95	619.45	619.85	621.21	35737	222.00	2393	21585	60.40
TIINDIA	EQ	23-Jul-2021	1113.80	1120.00	1120.00	1094.05	1100.00	1105.85	1107.94	182432	2021.24	3168	170754	93.60
TIJARIA	BE	23-Jul-2021	8.30	8.65	8.65	7.90	7.90	7.90	7.91	102056	8.07	72	-	-
TIL	EQ	23-Jul-2021	185.00	189.90	189.90	176.50	178.80	180.20	179.54	6866	12.33	354	3997	58.21
TIMESGTY	EQ	23-Jul-2021	57.00	55.35	58.00	55.35	56.20	56.05	56.35	9593	5.41	340	3909	40.75
TIMETECHNO	EQ	23-Jul-2021	83.05	83.60	83.95	82.15	82.90	82.65	83.00	409788	340.11	9206	273030	66.63
TIMKEN	EQ	23-Jul-2021	1518.10	1530.00	1564.00	1496.15	1550.00	1550.35	1529.91	45165	690.99	4780	18765	41.55
TINPLATE	EQ	23-Jul-2021	249.15	251.00	251.60	243.00	245.65	244.20	246.62	654935	1615.19	14016	221325	33.79
TIPSINDLTD	BE	23-Jul-2021	1230.60	1249.00	1270.00	1190.00	1229.15	1224.90	1229.56	5791	71.20	406	-	-
TIRUMALCHM	EQ	23-Jul-2021	182.90	184.00	184.60	178.00	179.90	179.85	180.58	1624464	2933.47	15211	681326	41.94
TIRUPATIFL	BE	23-Jul-2021	55.20	57.95	57.95	57.95	57.95	57.95	57.95	3366	1.95	14	-	-
TITAN	EQ	23-Jul-2021	1701.75	1714.65	1725.95	1697.00	1700.75	1700.95	1708.98	1053239	17999.67	51832	478215	45.40
TMRVL	EQ	23-Jul-2021	19.85	20.75	20.80	20.50	20.80	20.75	20.78	115171	23.94	606	92593	80.40
TNPETRO	EQ	23-Jul-2021	124.10	124.60	135.00	124.60	134.50	133.65	131.22	2625261	3444.80	24233	1271473	48.43
TNPL	EQ	23-Jul-2021	146.25	147.00	148.55	144.00	144.95	144.60	146.03	134094	195.82	2572	72017	53.71
TNTELE	BE	23-Jul-2021	13.05	13.70	13.70	13.70	13.70	13.70	13.70	9561	1.31	56	-	-
TOKYOPLAST	EQ	23-Jul-2021	109.30	111.75	111.75	105.00	108.00	108.35	107.48	29953	32.19	1589	13452	44.91
TORNTPHARM	EQ	23-Jul-2021	3013.55	3012.00	3069.00	2995.95	3045.00	3043.20	3040.01	228574	6948.66	18299	91472	40.02
TORNTPOWER	EQ	23-Jul-2021	473.00	475.00	475.55	468.50	469.30	473.45	472.94	376596	1781.08	9221	194694	51.70
TOTAL	EQ	23-Jul-2021	63.45	64.95	64.95	59.00	59.90	60.05	61.50	120955	74.39	1748	82464	68.18
TOUCHWOOD	EQ	23-Jul-2021	109.75	111.45	111.45	106.00	109.00	107.80	107.97	9547	10.31	229	5822	60.98
TPLPLASTEH	EQ	23-Jul-2021	274.00	271.75	274.40	267.00	268.75	267.80	269.41	5853	15.77	460	3824	65.33
TRANSWIND	SM	23-Jul-2021	5.30	5.15	5.15	5.05	5.05	5.05	5.09	16000	0.81	4	16000	100.00
TREEHOUSE	BE	23-Jul-2021	11.00	11.55	11.55	10.70	11.35	10.75	11.20	63144	7.07	140	-	-
TREJHARA	EQ	23-Jul-2021	70.70	71.00	71.00	63.65	64.90	64.10	65.86	296658	195.37	3248	147568	49.74
TRENT	EQ	23-Jul-2021	920.50	922.95	922.95	887.85	890.50	891.15	899.93	614666	5531.56	24940	150004	24.40
TRF	BE	23-Jul-2021	126.85	126.00	126.00	122.00	124.45	123.35	123.57	5400	6.67	104	-	-
TRIDENT	EQ	23-Jul-2021	17.75	18.00	18.05	17.45	17.60	17.60	17.72	11924290	2113.40	18316	5478937	45.95
TRIGYN	EQ	23-Jul-2021	167.90	171.70	173.00	159.55	159.55	160.70	165.27	576366	952.54	8352	337111	58.49
TRIL	EQ	23-Jul-2021	34.20	34.30	35.20	33.50	34.60	34.45	34.26	402445	137.87	2308	237005	58.89
TRITURBINE	EQ	23-Jul-2021	132.95	133.90	134.20	127.85	128.10	128.40	130.42	190180	248.04	4453	57357	30.16
TRIVENI	EQ	23-Jul-2021	186.70	187.95	189.60	182.20	183.90	184.35	185.12	585093	1083.13	10825	300402	51.34
TTKHLTCARE	EQ	23-Jul-2021	803.45	809.90	817.05	791.00	799.00	793.90	803.58	49995	401.75	3770	29484	58.97
TTKPRESTIG	EQ	23-Jul-2021	9165.30	9200.00	9349.00	9170.00	9282.00	9241.65	9271.54	6143	569.55	2523	2993	48.72
TTL	EQ	23-Jul-2021	72.10	74.80	74.80	68.60	69.60	69.65	70.77	70430	49.84	862	50572	71.80
TTML	BE	23-Jul-2021	39.70	37.75	38.90	37.75	37.75	37.75	37.80	1574073	595.01	9994	-	-
TV18BRDCST	EQ	23-Jul-2021	41.60	41.80	41.85	40.10	40.45	40.30	40.76	7177574	2925.90	14222	3195929	44.53
TVSELECT	EQ	23-Jul-2021	190.15	192.85	192.85	183.00	184.75	184.45	186.78	45695	85.35	2145	28502	62.37
TVSMOTOR	EQ	23-Jul-2021	581.30	583.50	584.75	574.50	582.00	582.35	579.80	1447539	8392.80	35260	718227	49.62
TVSSRICHAK	EQ	23-Jul-2021	2182.10	2180.00	2202.00	2166.10	2192.15	2199.95	2196.55	13061	286.89	1560	10370	79.40
TVTODAY	EQ	23-Jul-2021	301.85	302.25	303.60	298.75	299.50	299.35	299.83	45640	136.84	1519	26411	57.87
TVVISION	EQ	23-Jul-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.86	158105	2.94	123	129197	81.72
TWL	EQ	23-Jul-2021	73.00	73.30	74.40	73.00	73.45	73.60	73.61	665110	489.58	4382	404051	60.75
UBL	EQ	23-Jul-2021	1429.80	1434.80	1453.70	1418.20	1446.00	1444.45	1441.14	313283	4514.84	14524	105116	33.55
UCALFUEL	EQ	23-Jul-2021	156.25	157.40	163.70	156.50	159.10	158.65	160.18	109579	175.52	2481	54429	49.67
UCOBANK	EQ	23-Jul-2021	13.55	13.65	13.80	13.40	13.55	13.55	13.57	5685361	771.42	14366	1806001	31.77
UFLEX	EQ	23-Jul-2021	528.15	532.80	539.00	518.55	521.00	520.30	527.29	484013	2552.13	10142	202199	41.78
UFO	EQ	23-Jul-2021	105.75	106.30	106.60	102.50	102.80	103.15	104.11	358656	373.41	4795	182346	50.84
UGARSUGAR	EQ	23-Jul-2021	33.75	34.35	35.30	33.80	34.00	34.10	34.23	364638	124.83	1925	200867	55.09
UJAAS	EQ	23-Jul-2021	2.90	2.90	2.95	2.80	2.80	2.80	2.83	2667150	75.53	1812	1428369	53.55
UJJIVAN	EQ	23-Jul-2021	235.85	235.95	238.95	233.20	236.55	237.10	236.42	675545	1597.12	8735	363241	53.77
UJJIVANSFB	EQ	23-Jul-2021	29.75	29.90	29.95	28.90	29.15	29.10	29.31	3561672	1044.03	8254	1804149	50.65
ULTRACEMCO	EQ	23-Jul-2021	7459.00	7599.80	7638.95	7470.00	7497.85	7490.30	7530.05	813619	61265.95	115885	275148	33.82
UMANGDAIRY	EQ	23-Jul-2021	82.35	81.60	91.00	81.60	87.85	87.90	87.83	713427	626.60	12335	181891	25.50
UMESLTD	EQ	23-Jul-2021	4.20	4.20	4.30	4.05	4.10	4.10	4.17	52734	2.20	102	41365	78.44
UNICHEMLAB	EQ	23-Jul-2021	335.45	336.05	344.00	333.00	333.70	333.90	336.59	37833	127.34	2034	21164	55.94
UNIDT	EQ	23-Jul-2021	375.50	375.50	385.00	370.75	372.00	381.50	380.02	147139	559.16	2593	111406	75.71
UNIENTER	EQ	23-Jul-2021	137.25	139.00	139.20	134.50	135.55	136.60	136.35	12803	17.46	500	8452	66.02
UNIINFO	SM	23-Jul-2021	18.50	18.50	19.40	18.50	19.40	19.40	18.65	12000	2.24	6	12000	100.00
UNIONBANK	EQ	23-Jul-2021	36.15	36.25	36.60	35.75	36.55	36.55	36.24	8408854	3047.75	11304	2905227	34.55
UNITECH	BZ	23-Jul-2021	1.90	1.85	1.90	1.85	1.85	1.85	1.85	1969782	36.44	1012	-	-
UNITEDTEA	EQ	23-Jul-2021	343.35	347.85	412.00	343.05	378.55	378.80	391.51	169018	661.72	5487	41739	24.70
UNIVASTU	EQ	23-Jul-2021	52.50	54.00	54.00	51.50	53.00	53.45	53.17	18288	9.72	195	14389	78.68
UNIVCABLES	EQ	23-Jul-2021	190.85	192.70	193.45	187.00	189.50	187.80	189.18	54409	102.93	1877	31288	57.51
UNIVPHOTO	EQ	23-Jul-2021	295.20	300.00	305.00	295.00	295.05	299.75	300.24	4297	12.90	312	2257	52.53
UPL	EQ	23-Jul-2021	828.00	827.50	827.60	816.00	819.20	819.70	820.26	2212963	18152.03	50843	1109040	50.12
URJA	EQ	23-Jul-2021	7.45	7.55	7.60	7.35	7.60	7.55	7.48	2350583	175.84	6263	1527611	64.99
URJAPP	X1	23-Jul-2021	2.65	2.75	2.75	2.60	2.70	2.70	2.66	34518	0.92	77	27152	78.66
USHAMART	EQ	23-Jul-2021	64.90	65.50	69.00	64.00	68.95	68.60	67.01	9008850	6036.68	33335	3515573	39.02
UTIAMC	EQ	23-Jul-2021	899.75	908.80	948.85	890.45	918.00	918.20	924.05	1255354	11600.04	40057	335477	26.72
UTIBANKETF	EQ	23-Jul-2021	34.99	35.14	35.19	34.60	34.94	34.94	34.91	4141	1.45	167	2560	61.82
UTINEXT50	EQ	23-Jul-2021	41.12	41.89	41.89	40.41	40.57	40.58	41.04	83395	34.22	224	50672	60.76
UTINIFTETF	EQ	23-Jul-2021	1661.86	1667.53	1670.45	1652.10	1665.35	1667.41	1664.94	1051	17.50	39	1030	98.00
UTISENSETF	EQ	23-Jul-2021	550.26	552.85	554.90	549.60	550.00	550.03	551.18	999	5.51	69	790	79.08
UTISXN50	EQ	23-Jul-2021	45.06	46.41	46.41	44.59	45.35	45.35	45.17	1260	0.57	55	918	72.86
UTTAMSTL	EQ	23-Jul-2021	5.75	6.00	6.00	5.50	5.50	5.50	5.70	10177347	579.85	4211	4660477	45.79
UTTAMSUGAR	BE	23-Jul-2021	222.50	227.60	229.90	216.00	220.40	218.90	220.40	23482	51.76	707	-	-
V2RETAIL	EQ	23-Jul-2021	129.50	129.05	131.00	122.00	123.00	123.25	124.64	67950	84.69	1592	48310	71.10
VADILALIND	EQ	23-Jul-2021	1052.15	1069.00	1077.90	1040.00	1053.00	1055.30	1056.75	9707	102.58	1217	5346	55.07
VAIBHAVGBL	EQ	23-Jul-2021	799.55	800.00	805.80	774.05	783.00	784.55	789.01	309407	2441.24	19027	76462	24.71
VAISHALI	EQ	23-Jul-2021	42.15	42.15	42.55	41.60	41.85	41.75	41.98	32055	13.46	288	21601	67.39
VAKRANGEE	EQ	23-Jul-2021	38.30	38.55	38.75	37.10	37.40	37.45	37.69	2234125	842.13	7965	1316154	58.91
VALIANTORG	EQ	23-Jul-2021	1400.25	1413.25	1424.00	1390.25	1401.00	1400.00	1405.49	57359	806.17	3732	40406	70.44
VARDHACRLC	EQ	23-Jul-2021	61.90	62.40	62.40	59.60	60.50	60.25	60.80	186831	113.60	2072	109251	58.48
VARDMNPOLY	EQ	23-Jul-2021	30.20	31.50	31.70	31.20	31.70	31.70	31.64	242629	76.76	493	144220	59.44
VARROC	EQ	23-Jul-2021	342.45	347.40	349.00	340.00	341.35	341.55	341.53	86812	296.48	4722	50830	58.55
VASA	SM	23-Jul-2021	5.75	5.65	5.70	5.65	5.70	5.65	5.65	60000	3.39	4	60000	100.00
VASCONEQ	EQ	23-Jul-2021	21.85	21.85	22.40	21.40	21.85	21.80	21.79	374196	81.53	1021	250953	67.06
VASWANI	EQ	23-Jul-2021	14.30	14.25	14.40	13.60	13.80	13.75	13.84	108226	14.98	267	79025	73.02
VBL	EQ	23-Jul-2021	759.15	765.00	765.00	730.00	736.00	732.40	741.61	338403	2509.63	20990	194893	57.59
VCL	SM	23-Jul-2021	40.60	42.00	42.30	42.00	42.30	42.30	42.18	9000	3.80	3	9000	100.00
VEDL	EQ	23-Jul-2021	262.80	263.90	270.25	263.25	267.55	267.80	266.88	4417755	11790.27	37545	1138148	25.76
VENKEYS	EQ	23-Jul-2021	3104.15	3100.00	3168.85	3025.60	3042.00	3065.45	3103.16	124808	3873.00	13198	37890	30.36
VENUSREM	EQ	23-Jul-2021	468.35	469.00	469.50	456.45	464.30	463.95	464.24	31048	144.14	1449	17366	55.93
VERTOZ	EQ	23-Jul-2021	151.65	153.00	158.00	147.00	147.75	148.45	151.08	596999	901.92	8529	127636	21.38
VESUVIUS	EQ	23-Jul-2021	1209.90	1205.00	1228.00	1205.00	1220.00	1223.45	1218.47	12128	147.78	1544	7406	61.07
VETO	EQ	23-Jul-2021	131.50	133.00	133.60	126.50	128.00	127.75	129.44	211529	273.81	4978	115591	54.65
VGUARD	EQ	23-Jul-2021	250.00	252.00	256.80	249.25	252.75	250.30	252.41	1392642	3515.12	16190	854067	61.33
VHL	EQ	23-Jul-2021	3180.85	3218.95	3283.25	3200.05	3269.80	3257.25	3251.71	1242	40.39	321	785	63.20
VICEROY	BZ	23-Jul-2021	3.90	3.80	4.00	3.75	3.80	3.80	3.77	43707	1.65	41	-	-
VIDHIING	EQ	23-Jul-2021	296.90	299.40	300.80	282.35	283.50	283.05	288.87	194049	560.55	7536	91013	46.90
VIJIFIN	BE	23-Jul-2021	1.60	1.65	1.65	1.55	1.60	1.55	1.60	787096	12.60	642	-	-
VIKASECO	EQ	23-Jul-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1038591	21.81	333	1038591	100.00
VIKASLIFE	EQ	23-Jul-2021	4.30	4.50	4.50	4.10	4.50	4.50	4.32	79510425	3433.64	30049	32427043	40.78
VIKASPROP	EQ	23-Jul-2021	2.75	2.85	2.85	2.65	2.70	2.65	2.71	1384340	37.48	1566	989696	71.49
VIKASWSP	EQ	23-Jul-2021	5.65	5.75	5.90	5.60	5.80	5.75	5.79	617605	35.76	684	384863	62.32
VIMTALABS	EQ	23-Jul-2021	335.75	338.40	339.85	303.35	327.15	323.45	324.64	424120	1376.86	14273	131388	30.98
VINATIORGA	EQ	23-Jul-2021	1969.35	1974.75	1981.15	1932.35	1935.10	1945.40	1948.11	58188	1133.56	4999	33874	58.21
VINDHYATEL	EQ	23-Jul-2021	1400.60	1415.90	1415.90	1371.65	1389.90	1388.05	1393.45	20041	279.26	2787	9428	47.04
VINEETLAB	EQ	23-Jul-2021	118.25	119.45	122.90	112.55	115.00	115.80	118.19	177027	209.22	3249	91918	51.92
VINYLINDIA	EQ	23-Jul-2021	156.00	157.35	159.90	156.25	157.40	157.05	157.88	62020	97.92	2201	27618	44.53
VIPCLOTHNG	EQ	23-Jul-2021	23.10	23.35	24.25	21.95	24.25	24.25	23.53	8102042	1906.41	14954	3602728	44.47
VIPIND	EQ	23-Jul-2021	417.50	417.50	424.00	408.10	414.70	413.70	414.26	307182	1272.53	9428	112935	36.76
VIPULLTD	EQ	23-Jul-2021	38.60	40.00	40.50	38.65	40.50	40.05	39.95	224165	89.56	1098	149046	66.49
VISAKAIND	EQ	23-Jul-2021	798.90	806.10	839.00	800.00	830.00	827.15	817.41	152837	1249.30	8653	81123	53.08
VISASTEEL	EQ	23-Jul-2021	10.10	10.60	10.60	9.70	10.60	10.60	10.52	204036	21.46	515	128820	63.14
VISHAL	EQ	23-Jul-2021	102.15	103.75	106.30	100.25	100.50	100.80	102.66	1652589	1696.58	7368	816259	49.39
VISHNU	EQ	23-Jul-2021	673.75	704.00	707.40	640.10	655.00	660.10	681.85	120596	822.28	3358	55712	46.20
VISHWARAJ	EQ	23-Jul-2021	149.10	150.00	152.00	147.20	149.00	149.95	149.65	230027	344.24	2164	90217	39.22
VIVIDHA	EQ	23-Jul-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.80	10810032	86.69	2585	8382750	77.55
VIVIMEDLAB	EQ	23-Jul-2021	23.70	23.60	24.55	23.50	23.90	23.70	23.89	187222	44.73	1327	128026	68.38
VLSFINANCE	EQ	23-Jul-2021	248.55	250.00	258.00	236.10	240.35	239.10	243.88	323262	788.37	7046	195650	60.52
VMARCIND	SM	23-Jul-2021	34.00	34.90	37.40	34.05	34.80	34.80	34.99	81000	28.35	18	66000	81.48
VMART	EQ	23-Jul-2021	3388.25	3390.00	3432.00	3271.25	3360.00	3355.30	3348.37	59075	1978.05	10138	26442	44.76
VOLTAMP	EQ	23-Jul-2021	1542.05	1559.00	1559.00	1525.00	1528.00	1533.15	1539.46	5891	90.69	1121	3378	57.34
VOLTAS	EQ	23-Jul-2021	1049.20	1056.00	1056.00	1043.10	1044.25	1045.40	1048.58	432660	4536.79	15299	115125	26.61
VRLLOG	EQ	23-Jul-2021	302.50	305.00	305.00	295.50	298.60	296.80	298.46	109798	327.70	6260	55083	50.17
VSSL	EQ	23-Jul-2021	271.25	272.00	272.50	258.10	260.30	260.25	263.97	401923	1060.96	10875	182063	45.30
VSTIND	EQ	23-Jul-2021	3476.60	3466.05	3537.00	3445.00	3501.00	3507.40	3493.95	7570	264.49	1694	5197	68.65
VSTTILLERS	EQ	23-Jul-2021	2048.10	2058.00	2062.05	2021.35	2053.00	2050.70	2043.54	11008	224.95	2503	6898	62.66
VTL	EQ	23-Jul-2021	1772.45	1820.00	1820.00	1767.40	1787.00	1785.90	1785.17	293399	5237.68	12434	187167	63.79
WABAG	EQ	23-Jul-2021	347.80	350.45	354.00	344.75	346.00	346.60	347.46	325206	1129.96	7044	217463	66.87
WABCOINDIA	EQ	23-Jul-2021	7230.85	7280.00	7299.00	7101.50	7101.50	7139.05	7180.16	3962	284.48	1086	2639	66.61
WALCHANNAG	EQ	23-Jul-2021	70.10	70.65	70.70	69.10	69.80	69.45	69.79	101422	70.79	1726	55216	54.44
WALPAR	ST	23-Jul-2021	42.00	39.90	39.90	39.90	39.90	39.90	39.90	8000	3.19	3	8000	100.00
WANBURY	BE	23-Jul-2021	89.15	90.95	91.95	85.70	89.90	89.30	88.32	12625	11.15	128	-	-
WATERBASE	EQ	23-Jul-2021	127.75	128.80	129.70	126.25	127.00	127.60	127.81	277949	355.24	4950	65248	23.47
WEALTH	BE	23-Jul-2021	201.25	191.20	201.00	191.20	191.20	191.20	199.13	494	0.98	15	-	-
WEBELSOLAR	EQ	23-Jul-2021	69.95	71.20	71.20	67.05	68.55	68.70	69.18	406345	281.12	2076	308763	75.99
WEIZMANIND	EQ	23-Jul-2021	56.50	58.40	59.30	56.00	58.20	57.80	58.17	60112	34.97	559	28095	46.74
WELCORP	EQ	23-Jul-2021	143.85	145.20	149.40	142.80	146.10	146.05	146.57	2557845	3749.11	17852	925487	36.18
WELENT	EQ	23-Jul-2021	109.25	109.55	110.00	108.65	109.00	108.95	109.21	140942	153.92	1835	91843	65.16
WELINV	EQ	23-Jul-2021	434.20	443.90	455.00	433.90	455.00	448.20	444.41	670	2.98	104	330	49.25
WELSPUNIND	EQ	23-Jul-2021	127.80	129.00	129.00	125.50	126.50	127.30	127.08	2148602	2730.50	17095	1173066	54.60
WENDT	EQ	23-Jul-2021	4329.65	4409.00	5140.00	4275.00	4949.95	4922.55	4826.91	44010	2124.32	9479	10101	22.95
WESTLIFE	EQ	23-Jul-2021	533.60	534.00	537.60	520.50	527.00	525.95	527.21	112621	593.75	6999	58952	52.35
WEWIN	SM	23-Jul-2021	15.75	15.00	15.00	15.00	15.00	15.00	15.00	3000	0.45	1	3000	100.00
WFL	SM	23-Jul-2021	98.70	93.80	93.80	93.80	93.80	93.80	93.80	1600	1.50	1	1600	100.00
WHEELS	EQ	23-Jul-2021	814.70	824.70	863.60	824.70	834.00	831.30	837.67	128667	1077.80	5852	57701	44.85
WHIRLPOOL	EQ	23-Jul-2021	2216.25	2242.00	2242.00	2178.00	2197.00	2192.20	2197.52	109868	2414.37	7186	82055	74.69
WILLAMAGOR	EQ	23-Jul-2021	21.55	21.25	22.60	20.90	22.60	22.45	22.37	32641	7.30	157	22981	70.41
WINDMACHIN	EQ	23-Jul-2021	39.40	39.40	40.85	38.05	40.00	39.75	39.85	569260	226.86	3061	350359	61.55
WIPL	BE	23-Jul-2021	66.00	65.80	66.00	62.70	65.00	65.00	64.73	789	0.51	14	-	-
WIPRO	EQ	23-Jul-2021	584.20	586.50	601.80	583.70	598.00	599.15	594.86	14057455	83622.40	181766	3925711	27.93
WOCKPHARMA	EQ	23-Jul-2021	550.25	554.00	558.35	543.00	547.00	548.25	548.92	605062	3321.28	16573	226435	37.42
WONDERLA	EQ	23-Jul-2021	251.50	252.05	254.40	248.30	250.00	249.80	250.06	81732	204.38	6274	28761	35.19
WORTH	EQ	23-Jul-2021	107.15	108.00	109.95	103.00	103.90	103.60	105.18	49534	52.10	1481	36479	73.64
WSI	BE	23-Jul-2021	5.45	5.45	5.45	5.45	5.45	5.45	5.45	1	0.00	1	-	-
WSTCSTPAPR	EQ	23-Jul-2021	247.25	248.40	256.75	245.05	253.50	253.90	251.49	268885	676.23	6998	109457	40.71
XCHANGING	EQ	23-Jul-2021	134.20	137.40	140.15	125.05	131.70	130.55	133.10	5586705	7435.77	60571	1760815	31.52
XELPMOC	BE	23-Jul-2021	416.90	423.00	432.60	419.00	429.00	426.70	425.21	8587	36.51	404	-	-
XPROINDIA	EQ	23-Jul-2021	293.45	308.10	308.10	308.10	308.10	308.10	308.10	11645	35.88	75	11645	100.00
YAARII	BE	23-Jul-2021	112.95	112.90	114.90	107.35	109.00	108.65	111.18	171736	190.94	605	-	-
YESBANK	EQ	23-Jul-2021	13.00	13.10	13.20	13.00	13.10	13.05	13.08	67760836	8862.29	55614	33316048	49.17
ZEEL	EQ	23-Jul-2021	204.85	205.70	207.40	204.60	205.50	205.95	205.85	4662740	9598.34	28433	2023105	43.39
ZEEL	P2	23-Jul-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	151007	3.03	490	142099	94.10
ZEELEARN	EQ	23-Jul-2021	14.80	14.90	15.30	14.70	15.00	14.85	14.95	1005532	150.35	1634	483817	48.12
ZEEMEDIA	EQ	23-Jul-2021	12.80	13.40	13.40	12.55	13.40	13.40	13.33	6716343	895.16	4430	4458384	66.38
ZENITHEXPO	EQ	23-Jul-2021	86.45	86.90	86.90	84.65	84.65	84.65	85.87	1251	1.07	35	863	68.98
ZENSARTECH	EQ	23-Jul-2021	377.00	380.00	386.55	372.50	379.00	375.80	380.23	1347373	5123.13	20141	330563	24.53
ZENTEC	EQ	23-Jul-2021	98.85	99.25	99.65	96.20	97.00	96.95	97.31	618902	602.25	9086	209984	33.93
ZODIAC	SM	23-Jul-2021	17.15	17.00	18.00	16.35	17.95	17.95	17.33	16000	2.77	4	16000	100.00
ZODIACLOTH	EQ	23-Jul-2021	141.50	142.70	142.70	135.65	137.25	136.90	138.80	82991	115.19	2315	42605	51.34
ZODJRDMKJ	EQ	23-Jul-2021	34.50	34.65	35.65	32.85	33.65	32.95	33.34	4226	1.41	68	3335	78.92
ZOMATO	EQ	23-Jul-2021	76.00	116.00	138.90	115.00	125.30	126.00	124.12	694895290	862527.47	2428917	420490932	60.51
ZOTA	EQ	23-Jul-2021	242.20	240.05	243.60	236.50	239.25	238.65	239.30	28712	68.71	1333	18338	63.87
ZUARI	BE	23-Jul-2021	139.45	139.45	142.00	136.60	136.60	137.35	139.12	53430	74.33	519	-	-
ZUARIGLOB	BE	23-Jul-2021	157.40	162.90	162.90	151.50	153.50	153.75	154.74	31450	48.66	302	-	-
ZYDUSWELL	EQ	23-Jul-2021	2214.70	2220.00	2243.80	2211.00	2211.00	2213.75	2221.66	8151	181.09	1728	3872	47.50