nse-sec-bhavdata-full-2021-08-17.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	17-Aug-2021	58.60	58.40	58.90	55.60	56.30	57.10	56.87	103961	59.13	1643	65894	63.38
21STCENMGM	EQ	17-Aug-2021	27.75	28.30	28.30	28.30	28.30	28.30	28.30	6976	1.97	19	6123	87.77
3IINFOTECH	BE	17-Aug-2021	8.05	8.10	8.20	7.75	8.00	7.95	7.97	3036341	241.99	6689	-	-
3MINDIA	EQ	17-Aug-2021	23842.25	24100.00	24100.00	23695.00	24000.15	23780.30	23790.48	4460	1061.06	3328	3744	83.95
3PLAND	BE	17-Aug-2021	14.70	15.35	15.35	14.20	14.60	14.60	14.67	1051	0.15	33	-	-
5PAISA	EQ	17-Aug-2021	486.05	488.50	488.50	470.35	481.00	478.45	479.38	18739	89.83	764	7944	42.39
63MOONS	EQ	17-Aug-2021	91.55	92.05	96.00	91.10	93.00	92.80	93.83	77665	72.87	1678	40640	52.33
662GS2051	GS	17-Aug-2021	88.37	90.45	90.45	90.45	90.45	90.45	90.45	17000	15.38	1	17000	100.00
667GS2050	GS	17-Aug-2021	96.99	96.50	96.51	96.50	96.50	96.50	96.50	4012	3.87	7	4012	100.00
676GS2061	GS	17-Aug-2021	98.85	98.85	98.99	98.85	98.99	98.99	98.92	1041	1.03	7	1041	100.00
726GS2029	GS	17-Aug-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	800	0.84	2	800	100.00
75GS2034	GS	17-Aug-2021	97.00	101.85	101.85	101.85	101.85	101.85	101.85	25400	25.87	1	25400	100.00
772GS2049	GS	17-Aug-2021	110.87	116.41	116.41	116.41	116.41	116.41	116.41	100	0.12	1	100	100.00
824GS2033	GS	17-Aug-2021	116.50	115.00	115.00	115.00	115.00	115.00	115.00	400	0.46	3	400	100.00
A2ZINFRA	EQ	17-Aug-2021	4.60	4.50	4.55	4.40	4.40	4.40	4.41	341600	15.07	482	164636	48.20
AAATECH	SM	17-Aug-2021	47.00	47.00	47.00	44.75	45.00	45.00	45.31	18000	8.16	5	9000	50.00
AAKASH	EQ	17-Aug-2021	265.90	268.80	268.80	263.30	264.20	265.80	265.74	92921	246.93	370	47983	51.64
AAREYDRUGS	EQ	17-Aug-2021	39.80	41.00	41.00	38.25	38.35	38.80	39.59	61438	24.32	795	39307	63.98
AARON	EQ	17-Aug-2021	103.70	105.80	105.80	98.55	100.85	100.60	99.69	10625	10.59	309	9150	86.12
AARTIDRUGS	EQ	17-Aug-2021	634.80	635.00	635.00	618.10	621.50	622.05	624.57	260875	1629.35	17431	137243	52.61
AARTIIND	EQ	17-Aug-2021	936.75	948.05	973.95	942.30	949.10	952.70	957.41	2913311	27892.41	100014	699088	24.00
AARTISURF	EQ	17-Aug-2021	1468.40	1469.00	1488.60	1430.00	1449.90	1445.05	1454.93	22470	326.92	3783	12587	56.02
AARVEEDEN	EQ	17-Aug-2021	21.20	20.95	21.90	20.15	20.25	20.40	20.87	25934	5.41	134	21156	81.58
AARVI	EQ	17-Aug-2021	63.30	66.00	66.40	55.50	57.05	57.60	58.07	88659	51.48	740	51375	57.95
AAVAS	EQ	17-Aug-2021	2605.80	2602.20	2678.00	2602.20	2661.85	2656.40	2647.64	78066	2066.91	8596	34248	43.87
ABAN	EQ	17-Aug-2021	42.55	42.55	44.40	41.75	42.00	41.95	42.52	72127	30.67	961	46687	64.73
ABB	EQ	17-Aug-2021	1758.40	1758.40	1769.00	1724.35	1726.65	1745.45	1748.02	124149	2170.14	7915	83570	67.31
ABBOTINDIA	EQ	17-Aug-2021	18955.80	19000.00	19140.00	18730.05	18758.20	19045.30	19029.95	12161	2314.23	4477	4377	35.99
ABCAPITAL	EQ	17-Aug-2021	114.15	113.90	114.55	111.65	112.25	112.50	112.95	1784253	2015.34	18711	754065	42.26
ABFRL	EQ	17-Aug-2021	206.45	206.00	208.50	203.40	205.85	206.35	206.09	1116692	2301.44	12966	261379	23.41
ABSLBANETF	EQ	17-Aug-2021	358.34	356.74	357.15	355.48	356.90	356.90	356.40	100073	356.66	22	100052	99.98
ABSLNN50ET	EQ	17-Aug-2021	400.20	400.00	407.00	400.00	403.00	403.00	403.36	93	0.38	16	75	80.65
ABSLRIF6RG	MF	17-Aug-2021	10.36	10.29	10.35	10.29	10.30	10.30	10.31	37500	3.87	11	37500	100.00
ACC	EQ	17-Aug-2021	2296.25	2300.00	2315.00	2271.00	2308.15	2308.75	2294.16	309125	7091.81	24256	124644	40.32
ACCELYA	EQ	17-Aug-2021	1270.55	1270.55	1321.70	1270.55	1299.65	1297.80	1297.22	60366	783.08	5195	24046	39.83
ACCURACY	EQ	17-Aug-2021	106.35	106.00	107.70	103.00	103.55	103.25	103.66	14216	14.74	238	12502	87.94
ACE	EQ	17-Aug-2021	216.90	218.55	222.75	213.35	217.60	217.95	217.98	350896	764.89	8045	126560	36.07
ACRYSIL	EQ	17-Aug-2021	628.40	635.00	636.00	610.00	616.00	618.35	621.73	62124	386.24	3329	33528	53.97
ADANIENT	EQ	17-Aug-2021	1430.10	1431.00	1451.00	1416.20	1437.55	1441.65	1438.29	3062815	44052.12	58332	969653	31.66
ADANIGREEN	BE	17-Aug-2021	925.25	927.00	940.00	927.00	934.00	936.85	933.98	2111296	19719.10	52970	-	-
ADANIPORTS	EQ	17-Aug-2021	706.90	705.80	714.90	686.05	690.95	692.65	701.72	7262774	50964.40	109287	1511302	20.81
ADANIPOWER	BE	17-Aug-2021	83.05	83.00	83.30	78.95	79.70	79.95	80.13	4691295	3759.33	39905	-	-
ADANITRANS	BE	17-Aug-2021	977.75	959.00	1026.60	959.00	1026.60	1024.00	1007.37	151970	1530.90	11911	-	-
ADFFOODS	EQ	17-Aug-2021	792.90	783.20	822.00	783.00	820.00	813.60	805.53	15727	126.69	1766	9053	57.56
ADL	BE	17-Aug-2021	37.65	37.65	39.40	36.15	39.40	37.05	37.10	1647	0.61	10	-	-
ADORWELD	EQ	17-Aug-2021	710.30	695.10	717.15	695.00	705.00	705.35	705.15	8658	61.05	1135	5240	60.52
ADROITINFO	EQ	17-Aug-2021	10.25	10.75	10.75	10.75	10.75	10.75	10.75	8617	0.93	34	5802	67.33
ADSL	EQ	17-Aug-2021	58.80	59.45	60.95	58.25	59.75	58.85	59.27	72116	42.74	1049	45643	63.29
ADVANIHOTR	EQ	17-Aug-2021	69.70	69.95	70.60	65.80	69.00	68.55	67.83	58588	39.74	1156	28614	48.84
ADVENZYMES	EQ	17-Aug-2021	384.05	383.60	388.65	368.00	369.10	370.10	375.59	250944	942.52	12535	119878	47.77
AEGISCHEM	EQ	17-Aug-2021	281.45	282.90	282.90	272.00	277.40	278.40	277.06	334456	926.65	7985	161962	48.43
AFFLE	BE	17-Aug-2021	4179.60	4179.60	4199.00	4130.00	4145.00	4155.25	4156.34	12528	520.71	3608	-	-
AGARIND	EQ	17-Aug-2021	320.85	320.10	332.00	304.85	329.00	326.70	322.88	40666	131.30	1404	24184	59.47
AGCNET	BE	17-Aug-2021	1142.05	1150.00	1150.00	1100.00	1105.00	1101.90	1117.64	1610	17.99	108	-	-
AGRITECH	EQ	17-Aug-2021	48.10	49.75	49.80	46.50	46.70	46.85	47.87	11844	5.67	255	5446	45.98
AGROPHOS	EQ	17-Aug-2021	18.45	19.65	19.65	17.05	17.40	17.50	18.26	122939	22.45	619	84610	68.82
AHLADA	EQ	17-Aug-2021	170.95	164.25	170.00	162.45	162.45	162.45	163.41	75007	122.57	1661	47647	63.52
AHLEAST	EQ	17-Aug-2021	178.15	175.95	180.55	173.55	180.00	178.05	175.69	5807	10.20	208	4255	73.27
AHLUCONT	EQ	17-Aug-2021	381.70	380.80	385.95	371.50	371.50	371.95	375.66	15279	57.40	1487	8886	58.16
AHLWEST	EQ	17-Aug-2021	290.00	290.00	299.00	280.35	299.00	293.00	289.74	23024	66.71	622	4449	19.32
AIAENG	EQ	17-Aug-2021	2007.60	2024.95	2024.95	1973.95	1987.00	1991.15	1989.74	87642	1743.84	5100	70090	79.97
AILIMITED	SM	17-Aug-2021	27.10	25.75	25.75	25.75	25.75	25.75	25.75	3000	0.77	1	3000	100.00
AIRAN	BE	17-Aug-2021	23.20	23.20	23.50	22.50	22.95	22.65	22.78	23831	5.43	256	-	-
AIROLAM	SM	17-Aug-2021	51.50	54.85	54.85	50.05	50.10	50.10	51.19	15000	7.68	5	9000	60.00
AISL	SM	17-Aug-2021	47.00	45.00	47.80	44.95	47.45	47.45	47.13	22800	10.75	14	2400	10.53
AJANTPHARM	EQ	17-Aug-2021	2278.70	2289.00	2348.50	2251.50	2314.60	2319.10	2321.88	95751	2223.22	13218	35246	36.81
AJMERA	BE	17-Aug-2021	328.70	322.00	345.10	316.05	339.50	343.05	333.98	137589	459.52	1327	-	-
AJOONI	EQ	17-Aug-2021	55.90	55.90	57.85	54.15	57.05	57.25	56.38	29435	16.60	323	17393	59.09
AJRINFRA	BE	17-Aug-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	175681	2.99	387	-	-
AKASH	EQ	17-Aug-2021	175.05	178.00	179.80	150.00	150.00	159.95	166.67	23406	39.01	321	20963	89.56
AKG	EQ	17-Aug-2021	24.15	24.75	24.75	23.05	24.00	24.00	23.76	4015	0.95	97	1187	29.56
AKSHARCHEM	EQ	17-Aug-2021	436.85	438.00	444.05	412.35	416.40	420.45	428.16	29834	127.74	2037	14327	48.02
AKSHOPTFBR	BE	17-Aug-2021	9.95	9.95	10.20	9.50	9.50	9.50	9.54	194206	18.53	393	-	-
AKZOINDIA	EQ	17-Aug-2021	2224.95	2235.00	2257.45	2218.70	2238.10	2232.55	2229.41	36316	809.63	2258	27534	75.82
ALANKIT	EQ	17-Aug-2021	16.35	16.50	16.65	15.70	15.80	15.85	15.96	520110	83.04	2100	292131	56.17
ALBERTDAVD	EQ	17-Aug-2021	594.60	598.80	629.00	596.80	616.20	621.15	614.31	106045	651.45	7306	33055	31.17
ALEMBICLTD	EQ	17-Aug-2021	107.35	107.80	109.50	105.60	106.35	106.30	106.86	267608	285.96	5755	97601	36.47
ALICON	EQ	17-Aug-2021	827.75	835.95	847.60	820.10	829.00	829.45	834.41	21167	176.62	1778	13401	63.31
ALKALI	EQ	17-Aug-2021	75.85	76.50	78.70	70.75	71.50	72.85	74.51	22550	16.80	602	13301	58.98
ALKEM	EQ	17-Aug-2021	3713.50	3713.50	3750.00	3680.00	3710.15	3703.25	3717.84	187682	6977.71	17845	67338	35.88
ALKYLAMINE	EQ	17-Aug-2021	4275.00	4292.70	4292.70	4218.85	4255.20	4251.55	4256.68	33376	1420.71	8555	17936	53.74
ALLCARGO	EQ	17-Aug-2021	224.00	221.20	234.40	221.20	228.15	229.50	228.93	4991541	11427.28	42093	1133041	22.70
ALLSEC	EQ	17-Aug-2021	428.90	425.10	432.00	421.65	431.60	429.95	426.64	12410	52.95	571	9321	75.11
ALMONDZ	EQ	17-Aug-2021	71.50	72.45	73.00	71.05	71.40	72.45	72.19	36616	26.43	213	33329	91.02
ALOKINDS	EQ	17-Aug-2021	22.10	22.15	22.20	21.30	21.45	21.45	21.66	4894934	1060.18	8718	2419908	49.44
ALPA	EQ	17-Aug-2021	57.00	57.50	58.45	56.20	57.00	57.25	57.59	131087	75.50	1527	75624	57.69
ALPHAGEO	EQ	17-Aug-2021	344.25	349.70	351.35	334.45	337.90	336.55	341.90	31935	109.18	1999	17410	54.52
ALPSINDUS	BE	17-Aug-2021	2.45	2.35	2.55	2.35	2.50	2.50	2.39	10564	0.25	27	-	-
AMARAJABAT	EQ	17-Aug-2021	720.40	720.85	722.70	702.30	712.00	711.20	710.35	1322535	9394.57	44285	458577	34.67
AMBER	EQ	17-Aug-2021	2889.70	2909.00	2915.00	2860.00	2867.00	2876.15	2894.43	17848	516.60	3857	8244	46.19
AMBICAAGAR	EQ	17-Aug-2021	18.50	18.90	18.90	17.20	18.90	18.35	18.19	6970	1.27	43	5728	82.18
AMBIKCO	EQ	17-Aug-2021	1525.05	1535.95	1535.95	1457.40	1472.95	1470.00	1492.02	33838	504.87	4076	18879	55.79
AMBUJACEM	EQ	17-Aug-2021	396.25	398.40	402.80	392.25	401.15	401.50	396.90	2736839	10862.64	43331	1160252	42.39
AMDIND	EQ	17-Aug-2021	28.85	29.60	29.60	27.95	28.55	28.25	28.52	20541	5.86	144	13574	66.08
AMJLAND	EQ	17-Aug-2021	33.15	33.60	33.60	32.05	32.35	32.20	32.45	17661	5.73	259	10391	58.84
AMRUTANJAN	EQ	17-Aug-2021	704.05	711.25	714.70	702.00	703.95	705.10	706.71	71840	507.70	4258	29354	40.86
ANANTRAJ	BE	17-Aug-2021	62.20	63.85	63.85	59.10	59.10	59.10	59.66	322404	192.34	783	-	-
ANDHRACEMT	BE	17-Aug-2021	28.30	26.90	27.75	26.90	26.90	26.90	26.94	797777	214.88	1327	-	-
ANDHRAPAP	EQ	17-Aug-2021	238.05	238.00	242.10	236.30	238.80	238.05	238.90	27976	66.83	2985	9320	33.31
ANDHRSUGAR	EQ	17-Aug-2021	563.20	575.00	580.00	559.00	559.90	561.80	569.48	105822	602.63	3362	46877	44.30
ANDREWYU	EQ	17-Aug-2021	26.25	27.20	27.20	25.10	25.15	25.15	25.51	193972	49.48	1022	144475	74.48
ANGELBRKG	EQ	17-Aug-2021	1225.50	1240.00	1240.00	1197.90	1211.00	1208.05	1211.13	90431	1095.24	6926	40928	45.26
ANIKINDS	EQ	17-Aug-2021	19.80	19.10	20.20	18.85	19.45	19.30	19.45	19932	3.88	107	18548	93.06
ANKITMETAL	BE	17-Aug-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	5770	0.10	5	-	-
ANMOL	EQ	17-Aug-2021	193.40	189.55	196.30	180.95	185.05	185.05	186.13	13628	25.37	597	8401	61.65
ANSALAPI	EQ	17-Aug-2021	9.35	9.30	10.25	9.10	10.05	10.05	10.13	2211499	223.98	2206	1128982	51.05
ANSALHSG	EQ	17-Aug-2021	7.20	7.35	7.50	7.05	7.25	7.20	7.31	194856	14.24	283	101316	52.00
ANUP	EQ	17-Aug-2021	1004.55	995.10	1037.70	981.00	1016.00	1013.40	1011.29	48240	487.85	6044	19931	41.32
ANURAS	EQ	17-Aug-2021	760.80	760.00	760.00	740.60	749.50	749.10	750.69	66444	498.79	4011	30164	45.40
APARINDS	EQ	17-Aug-2021	622.50	624.45	639.30	611.70	620.90	617.50	624.56	66841	417.46	5519	22466	33.61
APCL	EQ	17-Aug-2021	475.30	486.00	486.00	451.00	460.00	459.75	463.15	69155	320.29	4159	37987	54.93
APCOTEXIND	EQ	17-Aug-2021	339.20	337.90	342.00	331.10	332.00	333.05	335.39	33297	111.68	1008	22794	68.46
APEX	EQ	17-Aug-2021	263.40	263.95	275.20	261.70	268.70	268.65	269.81	677408	1827.69	17010	252516	37.28
APLAPOLLO	EQ	17-Aug-2021	1619.40	1628.75	1660.75	1619.00	1626.90	1626.45	1636.19	92061	1506.30	9157	53270	57.86
APLLTD	EQ	17-Aug-2021	769.85	771.00	777.60	760.05	768.00	770.20	768.90	294942	2267.80	13655	119979	40.68
APOLLO	EQ	17-Aug-2021	110.80	110.05	112.15	109.30	109.50	110.05	110.55	89273	98.69	2320	56769	63.59
APOLLOHOSP	EQ	17-Aug-2021	4345.10	4345.00	4974.00	4332.25	4901.75	4920.50	4714.22	8069431	380410.44	358420	1418263	17.58
APOLLOPIPE	EQ	17-Aug-2021	1339.35	1339.35	1339.35	1286.80	1300.00	1300.55	1313.77	22946	301.46	2334	13386	58.34
APOLLOTYRE	EQ	17-Aug-2021	225.95	225.65	227.00	220.50	222.30	222.15	223.24	3013321	6726.85	27372	1029266	34.16
APOLSINHOT	EQ	17-Aug-2021	885.00	917.00	917.00	855.05	887.95	873.25	887.34	3840	34.07	712	2117	55.13
APTECHT	EQ	17-Aug-2021	261.50	262.10	267.95	254.00	255.00	256.00	261.81	422942	1107.31	9373	106558	25.19
ARCHIDPLY	BE	17-Aug-2021	32.15	32.70	32.70	30.55	30.95	30.55	30.95	20648	6.39	154	-	-
ARCHIES	BE	17-Aug-2021	19.65	19.30	19.65	18.70	18.70	18.70	18.73	52488	9.83	244	-	-
ARENTERP	EQ	17-Aug-2021	21.60	22.50	22.65	22.50	22.65	22.65	22.61	6833	1.54	18	6833	100.00
ARIES	EQ	17-Aug-2021	158.70	153.20	159.50	152.00	153.00	153.65	154.91	67457	104.50	1969	38206	56.64
ARIHANT	EQ	17-Aug-2021	28.60	28.15	28.20	25.85	27.50	27.85	27.27	14044	3.83	99	8992	64.03
ARIHANTCAP	EQ	17-Aug-2021	151.35	154.80	155.95	148.60	153.30	153.35	153.08	25874	39.61	1233	13722	53.03
ARIHANTSUP	EQ	17-Aug-2021	118.35	118.05	119.40	115.00	116.10	117.95	117.35	142791	167.56	1810	61951	43.39
ARMANFIN	EQ	17-Aug-2021	648.20	643.00	663.00	643.00	660.00	654.50	654.06	5771	37.75	557	2799	48.50
AROGRANITE	EQ	17-Aug-2021	75.60	75.60	76.00	71.00	71.50	71.95	73.57	132866	97.76	2681	70141	52.79
ARROWGREEN	EQ	17-Aug-2021	141.25	141.70	144.00	131.30	133.50	132.60	133.98	19309	25.87	618	13758	71.25
ARSHIYA	EQ	17-Aug-2021	28.00	28.50	30.80	26.75	29.70	29.70	28.97	202835	58.77	819	131627	64.89
ARSSINFRA	EQ	17-Aug-2021	28.85	28.60	29.45	27.95	28.50	28.25	28.50	21109	6.02	325	11659	55.23
ARTEMISMED	EQ	17-Aug-2021	331.05	328.00	344.95	324.50	340.00	338.45	337.73	24575	83.00	323	22093	89.90
ARVEE	BE	17-Aug-2021	90.40	90.40	94.90	90.40	92.50	92.50	93.68	372	0.35	19	-	-
ARVIND	EQ	17-Aug-2021	95.35	95.40	97.30	92.00	93.80	92.80	94.40	910588	859.59	7386	416066	45.69
ARVINDFASN	EQ	17-Aug-2021	239.50	237.80	256.75	231.55	254.00	250.85	246.14	3187567	7845.89	45552	730116	22.91
ARVSMART	EQ	17-Aug-2021	122.95	123.35	125.70	122.10	123.10	122.90	123.55	88041	108.77	1640	61989	70.41
ASAHIINDIA	EQ	17-Aug-2021	349.55	350.00	354.80	334.80	338.75	338.30	344.65	86430	297.88	4777	46661	53.99
ASAHISONG	EQ	17-Aug-2021	343.95	344.95	356.45	340.00	348.65	349.10	348.97	34722	121.17	3516	10536	30.34
ASAL	BE	17-Aug-2021	58.75	59.95	59.95	55.85	56.80	56.80	57.13	5404	3.09	84	-	-
ASALCBR	EQ	17-Aug-2021	449.75	452.80	454.10	439.10	443.00	446.15	446.07	50943	227.24	3072	28143	55.24
ASHAPURMIN	BE	17-Aug-2021	139.85	139.85	141.80	135.00	136.00	136.00	137.47	36812	50.61	232	-	-
ASHIANA	EQ	17-Aug-2021	159.95	159.05	161.70	156.45	160.00	160.35	159.08	90686	144.27	4561	42419	46.78
ASHIMASYN	EQ	17-Aug-2021	18.95	19.20	19.20	18.15	18.25	18.25	18.55	29468	5.47	200	24590	83.45
ASHOKA	EQ	17-Aug-2021	106.55	106.80	106.80	101.90	102.85	102.55	103.70	1219914	1265.04	10243	542649	44.48
ASHOKLEY	EQ	17-Aug-2021	128.00	128.00	128.45	124.10	126.20	126.40	126.35	23186817	29296.15	93288	5386362	23.23
ASIANHOTNR	EQ	17-Aug-2021	84.65	84.40	84.40	81.50	81.60	82.50	82.76	1197	0.99	76	508	42.44
ASIANPAINT	EQ	17-Aug-2021	2971.40	2974.00	3044.00	2973.10	3013.00	3015.30	3014.78	2036757	61403.70	109688	1036868	50.91
ASIANTILES	EQ	17-Aug-2021	166.65	166.65	169.10	163.75	166.20	165.35	166.41	150351	250.21	3991	78577	52.26
ASPINWALL	EQ	17-Aug-2021	195.00	195.40	196.10	190.00	191.90	190.40	192.03	3135	6.02	235	1787	57.00
ASTEC	EQ	17-Aug-2021	1271.85	1254.10	1353.00	1254.10	1302.00	1314.55	1307.41	24555	321.04	4086	7197	29.31
ASTERDM	EQ	17-Aug-2021	163.45	163.80	184.95	160.65	177.00	176.45	178.48	17014199	30367.60	125951	3269186	19.21
ASTRAL	EQ	17-Aug-2021	2040.55	2049.00	2080.00	2040.30	2045.00	2054.60	2057.83	308725	6353.04	38362	206824	66.99
ASTRAMICRO	EQ	17-Aug-2021	159.60	159.50	160.70	154.10	154.45	155.40	157.00	411954	646.75	6313	167977	40.78
ASTRAZEN	EQ	17-Aug-2021	3176.85	3176.85	3181.55	3105.50	3110.50	3116.25	3142.63	22055	693.11	5249	11017	49.95
ASTRON	EQ	17-Aug-2021	55.45	56.90	66.50	54.00	63.50	64.15	64.06	4183458	2679.93	21847	1257975	30.07
ATALREAL	SM	17-Aug-2021	89.55	89.00	94.00	89.00	94.00	94.00	93.30	30400	28.36	16	27200	89.47
ATFL	EQ	17-Aug-2021	1003.65	1003.65	1021.00	982.40	1008.30	1004.15	999.42	10404	103.98	1471	4970	47.77
ATGL	BE	17-Aug-2021	928.05	925.00	974.45	910.00	974.45	973.15	946.28	293923	2781.34	14066	-	-
ATLANTA	BE	17-Aug-2021	13.55	13.55	13.95	12.90	13.75	13.60	13.56	7549	1.02	53	-	-
ATUL	EQ	17-Aug-2021	9018.30	9049.95	9378.95	9000.00	9310.00	9278.70	9230.26	22374	2065.18	5329	10753	48.06
ATULAUTO	EQ	17-Aug-2021	205.00	206.95	206.95	202.05	202.05	202.40	203.09	96468	195.92	3242	37723	39.10
AUBANK	EQ	17-Aug-2021	1330.95	1335.00	1363.50	1321.50	1349.85	1350.20	1341.51	1440107	19319.22	54384	436254	30.29
AURDIS	SM	17-Aug-2021	40.40	42.40	42.40	42.40	42.40	42.40	42.40	2000	0.85	1	2000	100.00
AURIONPRO	BE	17-Aug-2021	188.60	187.00	195.00	186.25	188.00	189.85	190.19	16086	30.59	302	-	-
AUROPHARMA	EQ	17-Aug-2021	738.05	739.25	754.50	728.30	730.00	731.45	739.27	5659280	41837.59	164179	1487543	26.29
AUSOMENT	BE	17-Aug-2021	72.55	72.00	72.30	69.25	70.60	69.50	70.20	4595	3.23	99	-	-
AUTOAXLES	EQ	17-Aug-2021	1235.50	1259.80	1260.50	1204.45	1220.00	1219.30	1225.90	17663	216.53	2700	7787	44.09
AUTOIND	EQ	17-Aug-2021	58.80	59.95	59.95	55.90	55.90	55.90	56.56	35294	19.96	436	25156	71.28
AVADHSUGAR	EQ	17-Aug-2021	452.40	471.00	474.80	453.10	454.95	458.00	464.27	173116	803.73	6165	65781	38.00
AVANTIFEED	EQ	17-Aug-2021	571.65	570.40	580.00	561.10	572.00	568.65	570.62	233888	1334.61	10979	68376	29.23
AVROIND	SM	17-Aug-2021	83.60	82.00	83.95	82.00	83.95	83.95	83.50	10000	8.35	4	6000	60.00
AVTNPL	EQ	17-Aug-2021	76.65	76.95	77.25	75.00	75.65	75.55	76.07	179774	136.76	2901	92323	51.36
AWHCL	EQ	17-Aug-2021	387.60	387.00	387.80	364.20	367.80	369.40	375.08	217627	816.27	9422	98455	45.24
AXISBANK	EQ	17-Aug-2021	762.00	759.00	760.00	749.30	757.75	756.75	753.92	5576110	42039.48	138318	3244549	58.19
AXISBNKETF	EQ	17-Aug-2021	360.74	359.14	359.86	356.55	359.76	359.62	358.66	921	3.30	35	906	98.37
AXISBPSETF	EQ	17-Aug-2021	10.22	10.24	10.24	10.22	10.24	10.23	10.24	9573	0.98	166	6671	69.69
AXISCADES	EQ	17-Aug-2021	78.80	77.30	80.70	75.00	76.50	77.10	77.40	63067	48.82	922	35486	56.27
AXISGOLD	EQ	17-Aug-2021	40.75	41.00	41.15	40.85	41.15	41.10	41.03	131014	53.75	1428	101351	77.36
AXISHCETF	EQ	17-Aug-2021	89.04	88.55	89.04	88.20	88.50	88.44	88.53	8200	7.26	180	7801	95.13
AXISNIFTY	EQ	17-Aug-2021	173.91	174.55	174.97	173.00	173.59	174.27	173.77	3863	6.71	160	2151	55.68
AXISTECETF	EQ	17-Aug-2021	332.33	333.50	345.00	330.01	335.00	334.25	334.29	2027	6.78	104	1221	60.24
AYMSYNTEX	EQ	17-Aug-2021	85.10	87.55	91.05	77.15	91.00	89.60	86.18	187484	161.57	3086	117296	62.56
BAFNAPH	EQ	17-Aug-2021	147.25	145.25	146.90	141.00	143.45	141.15	143.62	5415	7.78	134	4296	79.34
BAGFILMS	EQ	17-Aug-2021	3.35	3.35	3.50	3.25	3.40	3.40	3.35	272643	9.13	251	141152	51.77
BAJAJ-AUTO	EQ	17-Aug-2021	3748.45	3749.00	3819.50	3741.55	3807.00	3807.45	3779.83	319770	12086.77	39147	132230	41.35
BAJAJCON	EQ	17-Aug-2021	252.80	253.95	257.55	253.20	255.00	254.85	254.95	372460	949.57	9720	161643	43.40
BAJAJELEC	EQ	17-Aug-2021	1046.85	1046.85	1062.50	1030.10	1038.35	1039.30	1049.71	143058	1501.70	8602	103827	72.58
BAJAJFINSV	EQ	17-Aug-2021	14549.30	14525.00	14800.00	14360.05	14799.00	14737.25	14600.43	242069	35343.12	37661	53328	22.03
BAJAJHIND	BE	17-Aug-2021	15.20	15.70	15.95	15.25	15.95	15.95	15.75	3055423	481.28	5332	-	-
BAJAJHLDNG	EQ	17-Aug-2021	4104.00	4108.05	4174.95	4073.80	4163.00	4152.05	4134.98	37269	1541.06	6814	19805	53.14
BAJFINANCE	EQ	17-Aug-2021	6377.15	6409.95	6436.85	6305.00	6407.00	6410.10	6379.06	1602776	102242.09	121823	515148	32.14
BALAJITELE	EQ	17-Aug-2021	62.90	62.90	64.70	61.45	62.20	62.20	62.92	376149	236.69	4018	97773	25.99
BALAMINES	EQ	17-Aug-2021	3427.80	3436.00	3447.30	3385.35	3420.00	3420.05	3424.05	33695	1153.73	5184	19493	57.85
BALAXI	EQ	17-Aug-2021	579.30	589.90	589.90	558.10	558.10	561.90	569.69	1836	10.46	189	1359	74.02
BALKRISIND	EQ	17-Aug-2021	2284.35	2279.00	2307.75	2263.20	2300.00	2301.90	2292.29	311819	7147.80	21260	187799	60.23
BALLARPUR	BZ	17-Aug-2021	1.20	1.20	1.20	1.15	1.20	1.15	1.18	1202899	14.17	398	-	-
BALMLAWRIE	EQ	17-Aug-2021	129.30	130.00	130.60	128.10	128.80	128.70	129.13	193756	250.21	3249	97086	50.11
BALPHARMA	EQ	17-Aug-2021	101.05	101.00	101.80	96.55	97.50	96.85	98.26	30387	29.86	751	22815	75.08
BALRAMCHIN	EQ	17-Aug-2021	343.10	351.00	362.55	350.00	359.00	360.30	357.07	3464574	12370.81	57356	923485	26.66
BANARBEADS	EQ	17-Aug-2021	78.60	77.20	78.10	75.40	75.60	76.35	76.58	24209	18.54	567	9188	37.95
BANARISUG	EQ	17-Aug-2021	1917.50	1937.00	1988.95	1828.00	1855.00	1842.45	1900.15	8070	153.34	893	3904	48.38
BANCOINDIA	EQ	17-Aug-2021	183.35	184.85	206.90	183.00	191.85	192.30	197.08	3542525	6981.46	54423	804507	22.71
BANDHANBNK	EQ	17-Aug-2021	294.65	297.00	301.90	289.00	293.05	293.45	293.69	6345396	18635.56	83700	1451647	22.88
BANG	BE	17-Aug-2021	34.45	34.00	34.75	33.00	33.00	33.15	33.53	4214	1.41	51	-	-
BANKA	EQ	17-Aug-2021	68.00	71.90	73.05	68.00	71.00	71.10	71.17	18174	12.93	295	12609	69.38
BANKBARODA	EQ	17-Aug-2021	79.50	79.30	79.70	76.85	78.00	78.05	78.10	26249389	20499.83	68569	8925398	34.00
BANKBEES	EQ	17-Aug-2021	363.13	379.00	379.00	359.33	361.82	361.36	360.75	363529	1311.43	6862	185388	51.00
BANKINDIA	EQ	17-Aug-2021	67.75	67.45	67.70	66.20	66.45	66.70	66.89	1220698	816.50	6736	499477	40.92
BANSWRAS	EQ	17-Aug-2021	173.00	172.15	179.85	169.20	174.00	174.70	175.65	15114	26.55	694	7340	48.56
BARBEQUE	EQ	17-Aug-2021	1219.05	1235.00	1268.25	1120.00	1138.00	1134.85	1206.06	847292	10218.87	45999	160126	18.90
BARTRONICS	BZ	17-Aug-2021	3.05	3.00	3.15	2.90	3.00	2.95	2.93	39008	1.14	31	-	-
BASF	EQ	17-Aug-2021	3651.15	3630.60	3685.00	3550.00	3584.00	3580.65	3607.35	29280	1056.23	4750	12766	43.60
BASML	EQ	17-Aug-2021	91.45	91.50	94.80	91.00	93.80	92.15	93.31	48839	45.57	512	34355	70.34
BATAINDIA	EQ	17-Aug-2021	1691.35	1690.00	1737.35	1676.90	1725.00	1730.60	1715.20	653181	11203.37	34322	147338	22.56
BAYERCROP	EQ	17-Aug-2021	5868.60	5869.00	5900.00	5750.00	5793.00	5772.50	5791.21	37427	2167.47	3944	27271	72.86
BBL	EQ	17-Aug-2021	1405.70	1409.00	1409.00	1370.00	1370.00	1375.25	1387.97	10940	151.84	2234	4808	43.95
BBTC	EQ	17-Aug-2021	1122.60	1125.80	1131.05	1101.60	1110.00	1112.15	1114.93	70862	790.06	7748	37029	52.26
BBTCL	SM	17-Aug-2021	85.05	86.00	88.20	86.00	88.20	88.20	87.47	9000	7.87	3	6000	66.67
BCG	BE	17-Aug-2021	39.15	37.50	39.00	37.20	37.20	37.20	37.38	763224	285.29	3488	-	-
BCLIND	EQ	17-Aug-2021	241.75	242.00	247.30	232.40	237.10	236.75	239.08	129666	310.01	8513	63454	48.94
BCONCEPTS	SM	17-Aug-2021	29.55	29.55	29.55	29.45	29.45	29.45	29.50	6000	1.77	2	0	0.00
BCP	EQ	17-Aug-2021	3.90	3.90	3.95	3.85	3.90	3.85	3.89	151221	5.88	201	102103	67.52
BDL	EQ	17-Aug-2021	378.45	377.35	378.90	367.60	372.00	370.95	372.16	84110	313.03	6579	28837	34.28
BEARDSELL	EQ	17-Aug-2021	14.70	15.35	15.40	14.10	15.10	15.00	14.98	33382	5.00	99	22386	67.06
BECTORFOOD	EQ	17-Aug-2021	398.90	404.00	404.00	391.50	395.00	396.55	399.68	93878	375.22	3592	59609	63.50
BEDMUTHA	BE	17-Aug-2021	37.45	38.20	38.20	36.20	37.15	37.15	37.05	11049	4.09	30	-	-
BEL	EQ	17-Aug-2021	174.35	174.10	176.50	172.30	176.30	176.05	174.67	6013013	10502.80	30107	2702252	44.94
BEML	EQ	17-Aug-2021	1300.30	1295.00	1313.00	1292.50	1302.00	1303.50	1302.96	151727	1976.95	5294	98226	64.74
BEPL	EQ	17-Aug-2021	184.40	184.00	187.50	180.10	182.30	182.55	183.90	802245	1475.33	9798	302878	37.75
BERGEPAINT	EQ	17-Aug-2021	815.05	817.00	828.00	807.55	814.00	814.95	817.44	982251	8029.33	30173	419783	42.74
BESTAGRO	EQ	17-Aug-2021	639.55	650.00	670.00	622.05	643.50	638.80	642.96	80995	520.77	1781	58338	72.03
BETA	SM	17-Aug-2021	354.00	350.00	350.25	349.95	350.00	350.00	350.05	8800	30.80	7	7200	81.82
BFINVEST	EQ	17-Aug-2021	356.40	358.20	362.90	352.50	355.50	353.70	356.86	15306	54.62	1082	5459	35.67
BFUTILITIE	EQ	17-Aug-2021	426.95	427.15	431.80	414.50	417.65	418.15	422.17	124933	527.43	4372	59242	47.42
BGRENERGY	EQ	17-Aug-2021	54.00	53.70	57.40	53.70	54.25	54.30	55.71	96163	53.57	1666	38601	40.14
BHAGERIA	EQ	17-Aug-2021	244.25	245.10	250.90	240.00	243.50	243.40	244.38	92957	227.17	3282	45290	48.72
BHAGYANGR	EQ	17-Aug-2021	55.45	54.10	57.00	51.35	53.70	53.95	54.61	402468	219.78	3989	93880	23.33
BHAGYAPROP	EQ	17-Aug-2021	31.85	31.90	32.00	29.30	30.50	31.05	31.75	57085	18.12	347	21636	37.90
BHANDARI	EQ	17-Aug-2021	3.00	3.00	3.10	2.95	3.00	3.05	3.03	109748	3.33	319	49552	45.15
BHARATFORG	EQ	17-Aug-2021	804.35	801.00	816.40	790.50	810.35	810.80	807.79	2634226	21279.02	45476	896198	34.02
BHARATGEAR	EQ	17-Aug-2021	131.60	131.00	133.85	129.30	131.20	131.85	132.08	44854	59.24	2000	26183	58.37
BHARATRAS	EQ	17-Aug-2021	12883.15	12800.00	12878.25	12650.00	12750.85	12790.45	12784.41	1166	149.07	564	628	53.86
BHARATWIRE	BE	17-Aug-2021	69.75	69.00	69.80	67.05	69.80	68.10	67.98	19547	13.29	203	-	-
BHARTIARTL	EQ	17-Aug-2021	634.05	634.05	638.00	623.00	626.00	626.35	629.06	11102775	69843.66	147794	5840702	52.61
BHEL	EQ	17-Aug-2021	54.20	54.00	54.65	52.60	52.65	52.75	53.38	30710411	16394.42	60940	5873581	19.13
BIGBLOC	EQ	17-Aug-2021	118.75	121.90	122.95	120.05	121.00	120.85	121.45	42174	51.22	506	14701	34.86
BIL	EQ	17-Aug-2021	220.30	228.10	228.10	212.00	218.00	216.40	219.31	3043	6.67	245	1722	56.59
BINDALAGRO	EQ	17-Aug-2021	23.80	24.30	24.45	23.00	23.35	23.35	23.76	83623	19.87	756	53878	64.43
BIOCON	EQ	17-Aug-2021	366.95	366.05	371.00	362.65	367.65	366.60	367.04	1875933	6885.44	32486	555460	29.61
BIOFILCHEM	EQ	17-Aug-2021	66.65	68.45	68.45	64.00	64.70	64.40	64.91	44327	28.77	848	31661	71.43
BIRET	RR	17-Aug-2021	264.95	263.91	264.50	259.20	259.65	259.96	261.54	140045	366.27	3915	104638	74.72
BIRLACABLE	BE	17-Aug-2021	90.20	92.00	92.00	87.00	88.50	88.25	88.52	36993	32.75	500	-	-
BIRLACORPN	EQ	17-Aug-2021	1344.55	1360.00	1368.40	1340.30	1355.00	1355.35	1357.46	89127	1209.86	10514	60538	67.92
BIRLAMONEY	EQ	17-Aug-2021	68.05	68.10	69.75	66.00	66.45	66.40	67.11	114382	76.77	1614	76486	66.87
BIRLATYRE	EQ	17-Aug-2021	25.25	25.50	25.70	24.80	25.00	25.00	25.12	118068	29.66	1284	85842	72.71
BKMINDST	BE	17-Aug-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	234241	3.51	423	-	-
BLBLIMITED	EQ	17-Aug-2021	11.30	10.80	11.05	10.75	10.75	10.75	10.76	25803	2.78	100	14525	56.29
BLISSGVS	EQ	17-Aug-2021	110.20	108.65	112.60	108.65	110.15	110.20	110.69	266740	295.26	5022	91657	34.36
BLKASHYAP	EQ	17-Aug-2021	27.20	26.35	26.60	25.50	25.80	25.75	25.82	1283850	331.53	919	1092752	85.12
BLS	EQ	17-Aug-2021	153.45	153.00	156.15	149.15	150.10	150.65	152.67	428017	653.43	6143	145827	34.07
BLUEDART	EQ	17-Aug-2021	5749.95	5681.00	5840.00	5681.00	5790.00	5793.00	5790.37	17868	1034.62	3692	9010	50.43
BLUESTARCO	EQ	17-Aug-2021	814.20	814.00	817.20	800.05	816.35	811.65	809.86	31554	255.54	3438	13396	42.45
BODALCHEM	EQ	17-Aug-2021	109.35	110.00	112.70	107.05	107.85	107.90	109.21	599264	654.48	8395	188301	31.42
BOMDYEING	EQ	17-Aug-2021	92.80	92.55	94.30	90.70	91.00	91.75	92.40	3160876	2920.53	19552	606318	19.18
BOROLTD	EQ	17-Aug-2021	213.00	213.60	216.00	206.00	209.65	209.75	209.95	91376	191.84	2915	44835	49.07
BORORENEW	BE	17-Aug-2021	307.80	307.80	314.45	301.00	303.60	303.40	306.23	176236	539.69	4508	-	-
BOSCHLTD	EQ	17-Aug-2021	14206.20	14210.10	14270.75	13950.05	13997.00	13994.70	14021.20	49220	6901.23	12019	24669	50.12
BPCL	EQ	17-Aug-2021	464.00	465.85	469.75	461.00	464.00	465.00	465.84	7181750	33455.18	97230	2625602	36.56
BPL	EQ	17-Aug-2021	35.65	36.30	36.50	34.40	34.90	34.80	35.13	51498	18.09	742	29376	57.04
BRFL	BE	17-Aug-2021	7.55	7.55	7.70	7.20	7.35	7.30	7.33	203218	14.90	439	-	-
BRIGADE	EQ	17-Aug-2021	314.05	310.20	329.85	292.10	325.25	327.65	320.39	526220	1685.97	17934	146042	27.75
BRIGHT	SM	17-Aug-2021	5.10	5.15	5.15	5.00	5.10	5.10	5.10	33000	1.68	11	33000	100.00
BRITANNIA	EQ	17-Aug-2021	3655.30	3670.00	3707.60	3668.00	3681.00	3696.50	3693.79	579154	21392.76	54905	286264	49.43
BRITANNIA	N2	17-Aug-2021	33.11	33.01	33.29	33.01	33.03	33.02	33.04	2869	0.95	58	2768	96.48
BRITANNIA	N3	17-Aug-2021	29.42	29.37	29.50	29.37	29.43	29.43	29.43	14341	4.22	287	13906	96.97
BRNL	EQ	17-Aug-2021	33.55	34.10	34.20	32.15	32.85	33.00	33.14	35444	11.75	419	21187	59.78
BROOKS	EQ	17-Aug-2021	114.20	114.00	125.60	106.45	125.60	122.90	117.63	309485	364.03	5730	159258	51.46
BSE	EQ	17-Aug-2021	1117.10	1116.90	1117.10	1089.60	1092.50	1093.95	1099.05	265566	2918.70	17164	145501	54.79
BSHSL	BE	17-Aug-2021	318.55	334.45	334.45	311.00	312.00	315.85	315.53	2782	8.78	60	-	-
BSL	EQ	17-Aug-2021	63.75	64.80	64.80	61.15	62.70	62.40	62.29	21166	13.18	402	12302	58.12
BSLGOLDETF	EQ	17-Aug-2021	4273.60	4304.95	4349.95	4301.00	4349.95	4334.10	4316.48	119	5.14	56	91	76.47
BSLNIFTY	EQ	17-Aug-2021	183.50	179.95	184.99	179.95	183.17	183.17	183.68	274	0.50	28	205	74.82
BSOFT	EQ	17-Aug-2021	427.55	429.70	437.95	424.30	428.00	428.70	430.31	2329621	10024.58	48352	840356	36.07
BURGERKING	EQ	17-Aug-2021	167.90	168.15	171.25	164.30	165.10	165.55	167.64	1484392	2488.44	15560	415956	28.02
BURNPUR	BE	17-Aug-2021	2.75	2.75	2.85	2.65	2.70	2.65	2.68	59259	1.59	103	-	-
BUTTERFLY	BE	17-Aug-2021	770.40	760.00	777.00	753.15	765.25	766.70	768.51	10648	81.83	1192	-	-
BVCL	BE	17-Aug-2021	26.05	26.10	27.35	24.80	26.00	25.20	26.05	11721	3.05	128	-	-
BYKE	EQ	17-Aug-2021	28.95	28.55	30.90	28.25	28.60	28.40	29.68	136263	40.45	814	52670	38.65
CADILAHC	EQ	17-Aug-2021	532.00	532.00	539.80	526.60	529.50	530.15	531.58	3385586	17996.95	65094	1248253	36.87
CADSYS	SM	17-Aug-2021	23.50	24.65	24.65	24.65	24.65	24.65	24.65	2000	0.49	1	2000	100.00
CAMLINFINE	EQ	17-Aug-2021	182.60	182.00	182.65	172.60	174.20	175.20	178.75	445594	796.48	8667	209946	47.12
CAMS	EQ	17-Aug-2021	3238.25	3240.50	3278.95	3152.90	3220.00	3200.70	3197.59	343003	10967.81	33480	131891	38.45
CANBK	EQ	17-Aug-2021	157.45	156.50	156.50	151.75	152.30	152.65	153.39	27696062	42483.74	95939	10577266	38.19
CANDC	BZ	17-Aug-2021	3.60	3.45	3.65	3.45	3.45	3.45	3.50	8148	0.28	25	-	-
CANFINHOME	EQ	17-Aug-2021	519.55	519.70	523.45	516.00	522.95	519.95	519.69	279262	1451.30	8915	173754	62.22
CANTABIL	EQ	17-Aug-2021	368.60	375.95	383.30	370.00	377.00	380.05	375.27	12580	47.21	448	9398	74.71
CAPACITE	EQ	17-Aug-2021	213.45	214.50	216.60	203.40	204.90	205.55	209.21	210742	440.90	7884	122428	58.09
CAPLIPOINT	EQ	17-Aug-2021	820.45	820.45	838.70	801.35	803.00	806.05	820.26	374573	3072.49	19019	90536	24.17
CAPTRUST	EQ	17-Aug-2021	94.25	98.00	98.00	87.60	89.00	90.80	92.05	15607	14.37	334	8835	56.61
CARBORUNIV	EQ	17-Aug-2021	706.50	709.00	719.80	701.10	710.00	708.85	709.69	50885	361.13	3667	30240	59.43
CAREERP	EQ	17-Aug-2021	153.30	153.90	154.50	148.00	148.10	148.95	150.64	30085	45.32	1180	19256	64.01
CARERATING	EQ	17-Aug-2021	671.85	666.85	689.80	666.85	673.00	672.85	677.84	169908	1151.70	9806	80120	47.15
CASTROLIND	EQ	17-Aug-2021	135.95	135.35	136.00	132.40	132.80	133.45	134.03	702646	941.75	11909	361414	51.44
CCHHL	BE	17-Aug-2021	6.90	7.15	7.20	6.60	7.15	6.85	6.81	42365	2.89	149	-	-
CCL	EQ	17-Aug-2021	397.15	398.40	402.80	390.20	391.50	392.35	395.47	251423	994.30	8590	72538	28.85
CDSL	BE	17-Aug-2021	1230.90	1230.00	1234.00	1200.00	1210.00	1204.45	1209.26	324118	3919.42	38475	-	-
CEATLTD	EQ	17-Aug-2021	1326.70	1322.00	1331.80	1310.00	1315.00	1315.40	1320.53	78202	1032.68	8087	42243	54.02
CEBBCO	BE	17-Aug-2021	34.65	34.25	34.60	32.95	33.00	33.00	33.08	115590	38.24	333	-	-
CELEBRITY	EQ	17-Aug-2021	10.35	10.55	10.55	9.85	10.00	9.95	9.91	53932	5.35	191	43272	80.23
CENTENKA	EQ	17-Aug-2021	446.95	446.95	452.95	432.95	434.00	436.30	440.92	52777	232.71	3598	33137	62.79
CENTEXT	EQ	17-Aug-2021	11.00	11.00	11.35	10.25	11.15	10.55	10.60	660463	69.99	1670	314196	47.57
CENTRALBK	EQ	17-Aug-2021	20.55	20.45	21.10	20.15	20.70	20.75	20.46	4189083	857.11	11114	1401087	33.45
CENTRUM	EQ	17-Aug-2021	40.35	40.30	40.40	35.55	37.30	36.65	37.06	3945752	1462.37	13438	1797741	45.56
CENTUM	EQ	17-Aug-2021	431.80	425.15	447.40	423.35	440.00	440.15	438.73	7443	32.65	797	3244	43.58
CENTURYPLY	EQ	17-Aug-2021	408.25	414.00	414.00	404.05	409.00	411.30	410.40	227673	934.37	7672	164452	72.23
CENTURYTEX	EQ	17-Aug-2021	815.55	816.00	831.70	801.20	807.00	810.60	818.38	1074840	8796.25	23009	273658	25.46
CERA	EQ	17-Aug-2021	4714.20	4714.20	4817.00	4682.70	4770.00	4779.30	4764.63	11998	571.66	4071	4633	38.61
CEREBRAINT	EQ	17-Aug-2021	55.95	55.95	57.20	55.25	55.30	55.50	55.84	473914	264.65	4696	241446	50.95
CESC	EQ	17-Aug-2021	764.60	762.00	774.00	754.00	772.80	764.80	762.51	327436	2496.73	13748	168983	51.61
CGCL	EQ	17-Aug-2021	527.80	520.00	534.50	510.75	527.00	526.10	523.95	100550	526.83	12934	11018	10.96
CGPOWER	BE	17-Aug-2021	80.70	80.65	82.70	79.10	82.00	82.20	81.85	1842316	1508.01	3670	-	-
CHALET	EQ	17-Aug-2021	171.70	171.90	173.00	167.35	172.60	171.75	169.90	116856	198.53	2960	57034	48.81
CHAMBLFERT	EQ	17-Aug-2021	320.90	320.00	331.95	319.25	330.30	330.55	328.17	1510933	4958.41	30360	677127	44.82
CHEMBOND	EQ	17-Aug-2021	237.25	233.00	242.15	231.25	232.60	233.05	236.87	24421	57.85	1825	11211	45.91
CHEMCON	EQ	17-Aug-2021	473.05	473.05	474.30	464.30	466.50	467.60	468.98	153520	719.97	5926	52686	34.32
CHEMFAB	EQ	17-Aug-2021	160.95	161.60	161.70	152.65	154.10	155.60	156.54	11506	18.01	371	8032	69.81
CHENNPETRO	EQ	17-Aug-2021	109.20	109.60	110.45	106.00	106.80	106.70	107.81	306001	329.90	5025	132926	43.44
CHOLAFIN	EQ	17-Aug-2021	501.20	503.00	515.15	501.00	510.25	509.35	509.63	2765237	14092.54	53377	1044914	37.79
CHOLAHLDNG	EQ	17-Aug-2021	632.00	630.00	646.70	625.55	642.50	639.75	632.74	246040	1556.79	3833	216211	87.88
CIGNITITEC	EQ	17-Aug-2021	532.65	532.90	549.00	530.00	537.00	536.95	539.73	62798	338.94	3610	23662	37.68
CINELINE	BE	17-Aug-2021	88.45	85.55	91.00	85.00	87.00	85.15	86.46	67804	58.63	355	-	-
CINEVISTA	BE	17-Aug-2021	14.65	14.40	15.35	14.05	14.45	14.45	14.68	17646	2.59	54	-	-
CIPLA	EQ	17-Aug-2021	888.25	891.00	906.30	889.90	903.00	904.65	899.22	3767678	33879.68	82677	1873257	49.72
CLEAN	EQ	17-Aug-2021	1527.70	1535.00	1552.00	1490.00	1496.50	1496.95	1510.82	327596	4949.39	27289	173906	53.09
CLEDUCATE	EQ	17-Aug-2021	128.50	131.85	134.90	127.00	131.00	131.25	130.97	26306	34.45	354	17327	65.87
CLNINDIA	EQ	17-Aug-2021	579.85	575.55	583.45	555.00	558.00	559.20	566.79	78516	445.02	4759	43491	55.39
CLSEL	EQ	17-Aug-2021	113.80	110.50	114.50	110.05	113.80	112.75	111.35	93829	104.48	2694	48171	51.34
CMICABLES	EQ	17-Aug-2021	49.25	49.25	53.50	48.90	51.35	51.45	51.79	250838	129.91	3586	98612	39.31
CMMIPL	SM	17-Aug-2021	16.55	15.75	15.75	15.75	15.75	15.75	15.75	3000	0.47	1	3000	100.00
COALINDIA	EQ	17-Aug-2021	142.00	142.10	142.55	137.20	139.30	139.25	139.52	13714266	19133.83	65928	5841158	42.59
COCHINSHIP	EQ	17-Aug-2021	356.60	357.95	357.95	351.50	355.75	354.35	354.13	92426	327.31	3668	46310	50.10
COFFEEDAY	EQ	17-Aug-2021	32.45	32.75	33.90	32.00	32.45	32.30	32.75	368456	120.68	2648	211259	57.34
COFORGE	EQ	17-Aug-2021	4784.95	4795.90	4948.00	4786.95	4887.30	4869.20	4896.24	553891	27119.85	52667	186146	33.61
COLPAL	EQ	17-Aug-2021	1662.85	1673.00	1692.60	1668.50	1687.00	1685.45	1681.05	996543	16752.40	51272	323328	32.44
COMPINFO	EQ	17-Aug-2021	27.80	28.00	29.45	27.25	27.80	27.85	28.24	533518	150.67	2149	128416	24.07
COMPUSOFT	EQ	17-Aug-2021	16.15	16.30	16.30	14.55	14.85	14.85	15.23	582247	88.70	2272	297069	51.02
CONCOR	EQ	17-Aug-2021	675.90	678.00	682.30	661.80	666.00	665.65	670.26	1295072	8680.37	28758	463213	35.77
CONFIPET	EQ	17-Aug-2021	63.95	64.00	72.75	62.95	72.40	71.60	69.17	10230906	7076.96	45635	4081690	39.90
CONSOFINVT	EQ	17-Aug-2021	122.80	124.95	128.50	122.00	128.00	126.60	124.72	9981	12.45	117	8838	88.55
CONTI	SM	17-Aug-2021	6.10	5.80	5.80	5.80	5.80	5.80	5.80	6666	0.39	2	6666	100.00
CONTROLPR	EQ	17-Aug-2021	367.20	371.60	371.60	357.00	357.00	358.55	361.44	14976	54.13	983	7826	52.26
CORALFINAC	EQ	17-Aug-2021	42.45	43.00	43.00	40.65	41.30	41.00	41.27	22928	9.46	479	14559	63.50
CORDSCABLE	EQ	17-Aug-2021	56.25	56.90	56.90	53.30	54.00	54.05	54.79	33371	18.28	770	20934	62.73
COROMANDEL	EQ	17-Aug-2021	824.85	822.05	829.70	817.40	825.35	826.20	825.18	224327	1851.10	14392	100904	44.98
COSMOFILMS	EQ	17-Aug-2021	1336.65	1334.90	1387.35	1323.30	1338.95	1340.90	1353.19	106967	1447.47	7238	46881	43.83
COUNCODOS	EQ	17-Aug-2021	3.10	3.15	3.20	2.90	2.90	2.95	3.07	170810	5.24	311	119355	69.88
COX&KINGS	BZ	17-Aug-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	125375	1.95	159	-	-
CPSEETF	EQ	17-Aug-2021	25.93	26.20	26.20	25.61	25.74	25.73	25.82	895914	231.30	107635	698291	77.94
CRAFTSMAN	EQ	17-Aug-2021	1965.70	1990.00	1990.00	1960.00	1961.00	1961.70	1966.24	7535	148.16	1537	4613	61.22
CREATIVE	BE	17-Aug-2021	253.50	266.15	266.15	266.00	266.15	266.15	266.14	29644	78.90	142	-	-
CREDITACC	EQ	17-Aug-2021	618.70	624.90	632.70	600.00	608.20	612.10	618.75	133233	824.38	8800	73968	55.52
CREST	BE	17-Aug-2021	120.20	120.20	122.00	117.80	119.95	117.85	120.08	6612	7.94	46	-	-
CRISIL	EQ	17-Aug-2021	2515.30	2559.00	2750.00	2521.35	2677.00	2663.35	2674.22	339762	9085.99	29831	42757	12.58
CROMPTON	EQ	17-Aug-2021	455.10	455.90	461.00	446.05	451.50	449.95	451.96	1020147	4610.61	31975	518744	50.85
CSBBANK	EQ	17-Aug-2021	316.00	316.50	322.10	313.15	317.80	316.60	318.19	228405	726.76	6210	69001	30.21
CTE	EQ	17-Aug-2021	56.50	53.70	58.30	53.70	53.70	53.70	54.18	374123	202.72	1441	237200	63.40
CUB	EQ	17-Aug-2021	147.85	148.15	148.50	142.55	146.15	145.95	145.27	2130256	3094.64	13990	911211	42.77
CUBEXTUB	EQ	17-Aug-2021	22.30	22.95	22.95	21.30	22.10	21.80	21.77	30603	6.66	249	18919	61.82
CUMMINSIND	EQ	17-Aug-2021	984.00	984.00	1026.85	975.50	1019.05	1019.70	1011.36	3360843	33990.24	77966	627224	18.66
CUPID	EQ	17-Aug-2021	235.50	237.70	238.30	231.60	234.60	233.65	234.68	35051	82.26	2499	19662	56.10
CYBERMEDIA	BE	17-Aug-2021	11.55	11.00	11.85	11.00	11.00	11.00	11.16	3322	0.37	16	-	-
CYBERTECH	EQ	17-Aug-2021	163.25	164.20	166.75	160.60	163.40	163.10	163.52	110933	181.40	3686	50294	45.34
CYIENT	EQ	17-Aug-2021	969.15	967.80	970.00	950.00	951.45	953.25	957.74	141376	1354.02	13669	59795	42.30
DAAWAT	EQ	17-Aug-2021	66.90	66.85	70.00	66.25	69.45	69.25	68.39	1367630	935.29	7672	703699	51.45
DABUR	EQ	17-Aug-2021	588.35	589.00	597.80	588.35	596.50	596.60	594.23	4557665	27082.82	50865	2546855	55.88
DALBHARAT	EQ	17-Aug-2021	1904.90	1914.80	1914.80	1836.40	1865.00	1862.25	1863.07	302902	5643.29	18712	219041	72.31
DALMIASUG	EQ	17-Aug-2021	420.50	435.50	440.00	430.50	437.55	438.70	435.22	276510	1203.42	7980	120284	43.50
DAMODARIND	BE	17-Aug-2021	43.55	43.50	43.50	41.45	42.00	42.10	41.99	6108	2.57	60	-	-
DANGEE	EQ	17-Aug-2021	185.55	187.45	187.45	183.30	185.00	184.05	184.81	3202	5.92	352	1196	37.35
DATAMATICS	EQ	17-Aug-2021	282.70	280.05	289.40	278.00	279.55	280.45	283.62	166184	471.32	4331	78613	47.30
DBCORP	EQ	17-Aug-2021	89.45	90.00	91.25	87.50	87.70	88.00	89.05	280040	249.36	3955	122110	43.60
DBL	EQ	17-Aug-2021	509.90	506.00	514.00	500.35	511.00	511.45	508.06	171034	868.95	6200	61253	35.81
DBREALTY	EQ	17-Aug-2021	24.10	24.25	24.50	23.00	23.15	23.10	23.49	197255	46.34	795	140251	71.10
DBSTOCKBRO	EQ	17-Aug-2021	25.25	26.50	26.50	26.50	26.50	26.50	26.50	4148	1.10	17	4148	100.00
DCAL	EQ	17-Aug-2021	198.55	199.00	201.45	188.90	191.00	192.25	195.24	314204	613.44	5618	156392	49.77
DCBBANK	EQ	17-Aug-2021	90.90	90.85	91.10	87.20	89.45	89.50	89.10	1202495	1071.38	12931	653249	54.32
DCI	SM	17-Aug-2021	62.55	62.50	65.40	62.50	65.40	65.40	63.77	21000	13.39	7	21000	100.00
DCM	BE	17-Aug-2021	49.40	49.95	50.40	49.40	49.65	49.70	49.95	6668	3.33	77	-	-
DCMNVL	EQ	17-Aug-2021	229.65	240.90	240.90	219.50	220.95	221.30	226.40	57757	130.76	1881	35976	62.29
DCMSHRIRAM	EQ	17-Aug-2021	945.00	948.00	1025.00	948.00	1014.00	1008.70	999.09	372453	3721.12	22154	121582	32.64
DCW	EQ	17-Aug-2021	36.35	36.45	37.15	35.30	35.70	35.50	36.17	1101025	398.19	5090	402466	36.55
DECCANCE	EQ	17-Aug-2021	782.55	782.55	790.15	746.00	757.00	757.30	763.61	77101	588.75	5553	30181	39.14
DEEPAKFERT	BE	17-Aug-2021	441.00	441.00	444.00	425.00	430.00	429.20	431.75	102390	442.07	2514	-	-
DEEPAKNTR	EQ	17-Aug-2021	2130.85	2120.10	2142.55	2105.55	2134.95	2130.60	2125.09	569674	12106.10	44115	189553	33.27
DEEPENR	BE	17-Aug-2021	43.15	43.90	44.00	41.00	42.50	41.40	41.64	28400	11.83	238	-	-
DEEPINDS	EQ	17-Aug-2021	121.95	125.00	137.40	115.15	128.50	130.10	127.22	443195	563.84	9376	149043	33.63
DELTACORP	EQ	17-Aug-2021	175.70	179.60	185.75	178.55	180.10	180.95	181.94	5197322	9455.86	47376	1425538	27.43
DELTAMAGNT	EQ	17-Aug-2021	51.75	50.80	51.40	49.20	49.85	49.25	49.93	8509	4.25	218	6127	72.01
DEN	EQ	17-Aug-2021	50.60	50.60	50.95	48.90	48.95	49.10	49.53	910529	451.00	3800	584698	64.22
DENORA	EQ	17-Aug-2021	347.70	352.65	352.65	331.50	334.45	334.45	339.30	28130	95.45	2245	11038	39.24
DEVYANI	EQ	17-Aug-2021	123.50	124.40	131.75	123.50	125.70	125.65	127.89	40526062	51829.70	230236	10363102	25.57
DFMFOODS	EQ	17-Aug-2021	336.00	338.85	339.10	331.50	334.90	332.70	335.74	50580	169.82	2565	28429	56.21
DGCONTENT	BE	17-Aug-2021	13.40	13.35	13.35	12.75	12.75	12.75	12.79	7798	1.00	45	-	-
DHAMPURSUG	EQ	17-Aug-2021	306.35	315.50	320.00	311.05	314.00	314.90	315.87	638876	2018.04	14011	246807	38.63
DHANBANK	EQ	17-Aug-2021	16.05	16.05	16.25	15.70	15.75	15.80	15.91	719971	114.53	1707	461652	64.12
DHANI	EQ	17-Aug-2021	206.75	206.00	209.60	195.20	200.00	202.65	203.28	1963691	3991.73	13781	1165106	59.33
DHANILOANS	N3	17-Aug-2021	1000.80	1001.00	1004.00	1001.00	1003.00	1003.16	1002.75	8	0.08	4	8	100.00
DHANILOANS	N4	17-Aug-2021	1032.00	1018.80	1038.99	1018.80	1025.00	1025.00	1027.01	922	9.47	18	482	52.28
DHANILOANS	N5	17-Aug-2021	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	4	0.05	1	4	100.00
DHANILOANS	N6	17-Aug-2021	1015.01	1016.01	1016.01	1000.30	1000.30	1000.30	1000.46	101	1.01	2	101	100.00
DHANIPP	E1	17-Aug-2021	100.35	99.75	103.00	92.60	94.50	95.85	97.67	57018	55.69	823	27882	48.90
DHANUKA	EQ	17-Aug-2021	890.20	882.00	898.00	867.20	888.00	890.75	882.77	68726	606.70	4095	45490	66.19
DHARSUGAR	BE	17-Aug-2021	15.00	15.55	15.75	15.20	15.75	15.75	15.68	50985	7.99	159	-	-
DHUNINV	EQ	17-Aug-2021	624.10	621.00	645.10	600.00	606.00	610.00	617.28	5282	32.60	887	2580	48.85
DIAMONDYD	EQ	17-Aug-2021	693.20	687.00	695.00	670.00	675.50	673.40	680.57	14770	100.52	2149	5843	39.56
DIAPOWER	BZ	17-Aug-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.67	863216	5.81	117	-	-
DICIND	EQ	17-Aug-2021	453.45	472.80	472.80	436.60	442.00	445.40	455.11	7911	36.00	766	5036	63.66
DIGISPICE	BE	17-Aug-2021	62.50	59.60	62.30	59.40	59.40	59.65	59.89	82400	49.35	517	-	-
DISHTV	EQ	17-Aug-2021	12.90	12.80	13.05	12.65	12.75	12.75	12.79	3672995	469.62	5018	2154113	58.65
DIVISLAB	EQ	17-Aug-2021	4898.95	4893.50	4940.00	4875.00	4901.00	4908.35	4902.19	356466	17474.64	35457	156862	44.00
DIXON	EQ	17-Aug-2021	4156.00	4157.00	4186.55	4071.00	4097.00	4099.35	4108.24	262127	10768.80	39968	121488	46.35
DLF	EQ	17-Aug-2021	329.65	329.60	333.05	320.70	324.05	325.35	326.42	6982467	22791.94	58943	1315050	18.83
DLINKINDIA	EQ	17-Aug-2021	135.70	133.25	139.90	131.00	136.20	137.20	135.27	438915	593.72	11162	116269	26.49
DMART	EQ	17-Aug-2021	3633.50	3655.00	3655.00	3604.00	3628.10	3634.35	3624.22	201361	7297.76	22454	113379	56.31
DNAMEDIA	EQ	17-Aug-2021	2.05	2.05	2.15	2.00	2.10	2.05	2.06	66423	1.37	127	63058	94.93
DODLA	EQ	17-Aug-2021	595.55	594.95	600.85	594.05	594.70	596.20	596.51	197989	1181.02	3841	166090	83.89
DOLAT	EQ	17-Aug-2021	107.10	107.80	108.95	105.20	107.00	106.80	106.99	315242	337.26	5486	124430	39.47
DOLLAR	EQ	17-Aug-2021	371.45	372.00	376.90	367.25	370.00	373.15	372.22	213961	796.40	8303	77781	36.35
DONEAR	EQ	17-Aug-2021	53.95	54.40	54.40	51.70	52.15	51.90	52.71	83379	43.95	1060	58294	69.91
DPABHUSHAN	EQ	17-Aug-2021	207.55	211.45	211.45	199.80	203.45	202.80	203.39	12293	25.00	814	6729	54.74
DPSCLTD	EQ	17-Aug-2021	15.55	15.95	15.95	15.00	15.20	15.10	15.33	23568	3.61	241	14800	62.80
DPWIRES	EQ	17-Aug-2021	231.80	231.80	236.00	220.25	225.05	225.15	225.88	43202	97.58	1240	24866	57.56
DRCSYSTEMS	EQ	17-Aug-2021	310.95	333.75	333.75	302.50	302.50	302.95	316.45	524	1.66	114	246	46.95
DREDGECORP	EQ	17-Aug-2021	346.80	346.80	349.80	334.65	335.95	337.15	342.69	60575	207.58	3211	27020	44.61
DRREDDY	EQ	17-Aug-2021	4661.15	4665.00	4719.20	4661.15	4699.00	4700.50	4695.95	426014	20005.39	46901	198248	46.54
DSSL	EQ	17-Aug-2021	132.85	134.80	134.80	122.00	123.40	123.60	125.53	29361	36.86	1110	18297	62.32
DTIL	EQ	17-Aug-2021	322.45	327.45	327.45	314.15	315.50	315.85	319.07	5010	15.99	439	3433	68.52
DUCON	BE	17-Aug-2021	12.45	12.00	12.70	11.85	11.85	11.85	11.92	68939	8.22	206	-	-
DVL	EQ	17-Aug-2021	283.90	284.90	290.00	266.10	278.85	278.75	275.01	103006	283.27	4638	49535	48.09
DWARKESH	EQ	17-Aug-2021	69.65	73.75	73.80	72.05	72.45	72.60	72.99	4438848	3239.78	24325	1749631	39.42
DYNAMATECH	EQ	17-Aug-2021	2073.85	2073.85	2372.00	2061.15	2162.00	2177.15	2245.90	152327	3421.11	22594	42212	27.71
DYNPRO	EQ	17-Aug-2021	552.90	552.00	555.75	545.05	549.75	547.20	548.68	21570	118.35	1421	13935	64.60
E2E	SM	17-Aug-2021	46.00	46.00	46.00	46.00	46.00	46.00	46.00	6000	2.76	2	6000	100.00
EASEMYTRIP	EQ	17-Aug-2021	469.05	470.35	484.70	461.25	475.00	475.60	473.33	1008617	4774.14	18594	378317	37.51
EASTSILK	EQ	17-Aug-2021	3.95	4.05	4.30	3.95	4.30	4.30	4.25	277360	11.80	463	198963	71.73
EASUNREYRL	BZ	17-Aug-2021	3.20	3.05	3.20	3.05	3.05	3.05	3.06	9373	0.29	16	-	-
EBBETF0423	EQ	17-Aug-2021	1142.65	1144.10	1144.10	1141.51	1141.80	1141.80	1142.80	12465	142.45	65	9756	78.27
EBBETF0425	EQ	17-Aug-2021	1062.96	1060.50	1064.00	1059.50	1060.80	1061.42	1061.09	18715	198.58	109	18680	99.81
EBBETF0430	EQ	17-Aug-2021	1163.01	1164.99	1164.99	1158.00	1161.34	1159.98	1159.85	24273	281.53	244	22770	93.81
EBBETF0431	EQ	17-Aug-2021	1042.60	1045.00	1045.00	1043.05	1043.30	1043.32	1043.63	5172	53.98	100	5169	99.94
EBIXFOREX	EQ	17-Aug-2021	594.10	586.70	606.75	571.00	583.25	575.90	582.91	2984	17.39	262	2010	67.36
ECLERX	BE	17-Aug-2021	2278.90	2392.80	2392.80	2310.05	2340.00	2329.75	2360.85	81042	1913.28	8491	-	-
ECLFINANCE	NG	17-Aug-2021	983.00	981.00	988.95	980.00	980.00	980.37	984.14	986	9.70	19	986	100.00
ECLFINANCE	NH	17-Aug-2021	1299.95	1260.01	1260.01	1260.01	1260.01	1260.01	1260.01	11	0.14	1	11	100.00
ECLFINANCE	NI	17-Aug-2021	968.42	950.00	975.01	945.80	967.00	969.42	964.79	428	4.13	18	401	93.69
ECLFINANCE	NJ	17-Aug-2021	939.99	939.00	939.00	825.25	930.00	930.00	920.90	1260	11.60	31	1020	80.95
ECLFINANCE	NK	17-Aug-2021	886.43	895.00	895.00	886.61	887.50	887.79	888.66	1500	13.33	31	1243	82.87
ECLFINANCE	NM	17-Aug-2021	1053.07	1050.00	1050.10	1041.85	1041.85	1041.85	1047.01	1065	11.15	37	1065	100.00
ECLFINANCE	NN	17-Aug-2021	1270.00	1263.00	1280.00	1263.00	1266.50	1266.08	1265.76	570	7.21	24	560	98.25
ECLFINANCE	NO	17-Aug-2021	990.00	990.00	995.00	990.00	995.00	995.00	994.85	515	5.12	3	515	100.00
ECLFINANCE	NP	17-Aug-2021	1049.03	1040.00	1050.00	1040.00	1050.00	1045.83	1044.79	24	0.25	4	24	100.00
ECLFINANCE	NQ	17-Aug-2021	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	75	0.96	6	75	100.00
ECLFINANCE	NR	17-Aug-2021	1010.00	1000.03	1010.00	1000.03	1009.90	1009.90	1007.33	762	7.68	25	762	100.00
ECLFINANCE	NS	17-Aug-2021	1029.95	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	6	0.06	1	6	100.00
EDELWEISS	EQ	17-Aug-2021	81.60	81.80	86.30	81.80	86.00	85.25	84.46	4040978	3413.00	23755	1822230	45.09
EDUCOMP	BZ	17-Aug-2021	3.20	3.10	3.35	3.10	3.10	3.10	3.14	33432	1.05	72	-	-
EHFLNCD	N5	17-Aug-2021	955.00	955.50	969.00	955.00	969.00	968.97	959.39	255	2.45	15	198	77.65
EHFLNCD	N6	17-Aug-2021	932.00	932.00	940.00	925.00	930.00	930.00	927.15	151	1.40	10	151	100.00
EICHERMOT	EQ	17-Aug-2021	2495.85	2494.00	2540.00	2471.20	2514.95	2515.65	2499.87	1298630	32464.08	130429	558241	42.99
EIDPARRY	EQ	17-Aug-2021	410.45	417.00	419.90	410.55	413.00	415.90	415.04	579744	2406.15	11581	250919	43.28
EIHAHOTELS	EQ	17-Aug-2021	324.10	329.00	329.85	315.10	316.60	316.15	323.33	7443	24.07	556	1856	24.94
EIHOTEL	EQ	17-Aug-2021	103.55	102.20	103.95	101.60	103.60	103.40	102.65	235263	241.50	3469	131622	55.95
EIMCOELECO	EQ	17-Aug-2021	404.35	408.00	409.90	401.00	401.25	401.90	404.60	7017	28.39	694	3658	52.13
EKC	BE	17-Aug-2021	105.10	110.35	110.35	105.35	110.35	110.35	109.54	902052	988.13	3545	-	-
ELECON	EQ	17-Aug-2021	178.75	180.45	183.60	168.00	174.90	176.60	176.99	3099578	5486.02	35340	934143	30.14
ELECTCAST	EQ	17-Aug-2021	37.70	37.70	38.50	35.80	36.50	36.50	37.32	565253	210.93	3419	278857	49.33
ELECTHERM	EQ	17-Aug-2021	131.95	132.40	132.80	122.20	124.90	124.75	127.20	17092	21.74	584	11895	69.59
ELGIEQUIP	EQ	17-Aug-2021	201.45	201.50	208.00	200.90	205.70	205.40	205.22	188806	387.46	3427	104771	55.49
ELGIRUBCO	EQ	17-Aug-2021	38.15	37.55	39.25	36.75	37.90	37.55	37.50	39764	14.91	447	27569	69.33
EMAMILTD	EQ	17-Aug-2021	569.40	572.95	599.00	563.05	597.00	590.15	581.57	1057523	6150.22	27732	444365	42.02
EMAMIPAP	EQ	17-Aug-2021	193.35	194.35	194.35	183.00	184.00	183.70	185.90	189523	352.33	5499	104916	55.36
EMAMIREAL	EQ	17-Aug-2021	68.80	67.15	69.55	66.65	67.30	67.55	67.73	32519	22.03	477	21537	66.23
EMBASSY	RR	17-Aug-2021	349.77	353.99	353.99	346.20	346.58	347.05	348.91	259583	905.70	1477	243988	93.99
EMCO	BZ	17-Aug-2021	2.00	1.95	2.00	1.90	1.95	1.95	1.95	16597	0.32	48	-	-
EMKAY	EQ	17-Aug-2021	129.95	130.70	131.40	125.35	126.50	126.65	128.02	216573	277.26	7027	89781	41.46
EMMBI	EQ	17-Aug-2021	111.50	109.75	113.50	106.60	108.50	108.25	109.12	54888	59.89	2194	31574	57.52
ENDURANCE	EQ	17-Aug-2021	1618.95	1619.00	1626.95	1597.05	1613.95	1614.10	1618.61	300480	4863.59	15045	259362	86.32
ENERGYDEV	EQ	17-Aug-2021	10.10	10.10	10.20	9.90	9.90	10.00	10.05	28566	2.87	131	20681	72.40
ENGINERSIN	EQ	17-Aug-2021	70.95	71.30	72.15	70.80	71.75	71.65	71.43	1863754	1331.32	10202	1030503	55.29
ENIL	EQ	17-Aug-2021	198.55	198.60	198.60	190.40	191.00	192.55	194.45	101074	196.54	6384	33459	33.10
EPL	EQ	17-Aug-2021	232.55	234.65	234.65	229.10	229.80	230.05	230.55	110345	254.40	4805	73866	66.94
EQ30	EQ	17-Aug-2021	390.83	395.00	401.47	392.01	396.00	396.00	395.44	870	3.44	63	517	59.43
EQUITAS	EQ	17-Aug-2021	125.05	125.65	126.00	124.00	125.40	124.85	124.92	624962	780.73	8810	480374	76.86
EQUITASBNK	EQ	17-Aug-2021	62.85	62.65	63.15	61.40	62.35	62.45	62.15	543215	337.60	5148	300112	55.25
ERFLNCDI	N3	17-Aug-2021	962.00	960.00	960.00	960.00	960.00	960.00	960.00	30	0.29	1	30	100.00
ERFLNCDI	N5	17-Aug-2021	901.14	902.80	903.00	896.00	896.00	897.35	898.24	508	4.56	13	508	100.00
ERIS	EQ	17-Aug-2021	740.40	744.00	744.00	725.00	728.90	728.45	732.19	29902	218.94	3907	10543	35.26
EROSMEDIA	EQ	17-Aug-2021	20.10	20.20	20.45	19.10	19.10	19.10	19.24	595658	114.59	1779	429933	72.18
ESABINDIA	EQ	17-Aug-2021	1927.60	1935.00	1935.00	1903.00	1910.00	1911.65	1912.08	2841	54.32	510	1654	58.22
ESCORTS	EQ	17-Aug-2021	1263.75	1263.70	1272.00	1235.30	1249.35	1249.10	1253.12	525414	6584.07	27714	120982	23.03
ESSARSHPNG	EQ	17-Aug-2021	10.20	10.50	10.50	9.95	9.95	10.05	10.10	31294	3.16	274	19159	61.22
ESTER	EQ	17-Aug-2021	143.15	143.15	144.30	135.95	136.55	137.05	139.79	458018	640.26	11954	167242	36.51
EVEREADY	EQ	17-Aug-2021	350.90	350.90	360.55	340.00	341.05	341.55	346.51	468870	1624.70	6118	257333	54.88
EVERESTIND	EQ	17-Aug-2021	479.10	475.50	475.85	462.00	465.00	466.65	468.82	155475	728.89	5005	81174	52.21
EXCEL	BE	17-Aug-2021	3.10	3.05	3.10	2.95	2.95	2.95	2.98	28182	0.84	117	-	-
EXCELINDUS	EQ	17-Aug-2021	1119.90	1113.15	1126.80	1084.50	1092.75	1093.25	1098.61	20862	229.19	2767	8563	41.05
EXIDEIND	EQ	17-Aug-2021	163.65	164.20	164.65	161.60	163.90	163.25	163.09	2258222	3682.98	30865	818053	36.23
EXPLEOSOL	BE	17-Aug-2021	1094.40	1096.00	1128.00	1039.70	1039.70	1039.70	1062.49	19556	207.78	623	-	-
EXXARO	BE	17-Aug-2021	132.30	127.25	131.90	127.20	128.00	128.05	129.48	829394	1073.86	8248	-	-
FACT	EQ	17-Aug-2021	128.95	128.95	128.95	125.10	125.25	125.95	126.93	87794	111.43	2372	31854	36.28
FAIRCHEMOR	EQ	17-Aug-2021	1930.50	1931.00	1950.00	1875.00	1879.00	1877.70	1894.45	14171	268.46	2151	9534	67.28
FCL	EQ	17-Aug-2021	104.65	102.35	108.30	102.35	103.40	103.40	105.29	640402	674.29	7631	209310	32.68
FCONSUMER	EQ	17-Aug-2021	7.00	7.00	7.00	6.80	6.85	6.80	6.86	3829831	262.76	5542	2523139	65.88
FCSSOFT	BE	17-Aug-2021	1.80	1.75	1.80	1.75	1.75	1.75	1.75	2209461	38.71	3114	-	-
FDC	EQ	17-Aug-2021	354.75	352.00	356.20	341.00	342.80	342.15	348.61	239739	835.75	9058	95031	39.64
FEDERALBNK	EQ	17-Aug-2021	84.80	84.70	84.80	83.00	83.30	83.25	83.64	11228911	9391.90	38832	5420413	48.27
FEL	EQ	17-Aug-2021	8.50	8.65	8.65	8.10	8.20	8.20	8.27	648230	53.58	1490	358047	55.23
FELDVR	EQ	17-Aug-2021	11.90	11.70	12.45	11.70	12.10	11.85	12.00	61622	7.40	177	31982	51.90
FIEMIND	EQ	17-Aug-2021	792.60	925.00	951.10	886.65	951.10	942.45	923.81	1265950	11694.95	60917	276237	21.82
FILATEX	EQ	17-Aug-2021	97.10	97.15	98.50	95.25	96.00	96.05	96.56	456447	440.74	4232	144647	31.69
FILDF2GP	MF	17-Aug-2021	0.72	0.68	0.68	0.68	0.68	0.68	0.68	268	0.00	1	268	100.00
FILDF2GPD	MF	17-Aug-2021	0.91	0.91	0.91	0.85	0.85	0.85	0.85	310	0.00	3	310	100.00
FINCABLES	EQ	17-Aug-2021	473.15	476.65	486.00	468.00	473.95	472.90	474.59	244726	1161.44	11571	132651	54.20
FINEORG	EQ	17-Aug-2021	2880.65	2889.00	2895.10	2800.05	2825.00	2817.90	2827.27	44062	1245.75	7204	25821	58.60
FINPIPE	EQ	17-Aug-2021	171.10	171.75	174.40	169.00	169.00	169.80	171.68	694403	1192.13	15219	311500	44.86
FLEXITUFF	EQ	17-Aug-2021	17.00	17.35	17.35	16.15	16.15	16.15	16.32	16992	2.77	87	11442	67.34
FLFL	EQ	17-Aug-2021	52.20	52.95	52.95	50.00	50.10	50.15	50.88	194230	98.82	1922	119430	61.49
FLUOROCHEM	EQ	17-Aug-2021	1709.70	1711.10	1742.60	1670.00	1674.70	1675.05	1702.49	67070	1141.86	5298	51850	77.31
FMGOETZE	EQ	17-Aug-2021	280.00	282.85	282.85	277.00	277.95	277.95	279.23	64857	181.10	2221	36521	56.31
FMNL	EQ	17-Aug-2021	9.25	9.40	9.60	8.85	8.90	8.95	9.23	237514	21.93	709	199905	84.17
FOCUS	SM	17-Aug-2021	69.10	68.60	71.90	67.50	70.00	69.95	69.52	36000	25.03	11	18000	50.00
FORCEMOT	EQ	17-Aug-2021	1367.60	1367.60	1395.60	1358.40	1372.00	1377.30	1375.44	55281	760.36	5452	12232	22.13
FORTIS	EQ	17-Aug-2021	257.70	257.45	269.40	256.15	263.40	264.60	264.21	16360052	43224.52	166884	4078947	24.93
FOSECOIND	EQ	17-Aug-2021	1512.30	1504.60	1525.00	1470.00	1498.60	1484.65	1502.92	1575	23.67	335	960	60.95
FRETAIL	EQ	17-Aug-2021	47.55	48.00	48.00	45.30	45.50	45.70	46.24	1486901	687.55	10096	913839	61.46
FSC	EQ	17-Aug-2021	64.95	65.00	68.10	62.70	63.95	63.35	64.27	48071	30.89	1199	28321	58.91
FSL	EQ	17-Aug-2021	201.75	201.00	206.50	198.50	200.50	201.65	202.50	5073025	10272.96	38746	1006472	19.84
GABRIEL	EQ	17-Aug-2021	156.25	156.45	157.65	152.10	154.50	154.20	154.46	1668420	2577.02	13594	457487	27.42
GAEL	EQ	17-Aug-2021	177.45	178.85	179.30	174.00	174.80	174.50	176.21	206363	363.64	4518	92201	44.68
GAIL	EQ	17-Aug-2021	148.50	148.45	149.20	144.85	147.00	147.00	146.93	5886199	8648.61	37080	2271982	38.60
GAL	EQ	17-Aug-2021	3.25	3.25	3.25	3.00	3.15	3.10	3.12	570038	17.77	566	414863	72.78
GALAXYSURF	EQ	17-Aug-2021	3032.75	3048.00	3054.95	3020.00	3035.00	3034.30	3036.34	34791	1056.37	5464	23839	68.52
GALLANTT	EQ	17-Aug-2021	70.65	71.15	72.40	69.90	70.65	70.65	71.13	38452	27.35	1018	18616	48.41
GALLISPAT	EQ	17-Aug-2021	59.00	58.00	60.15	58.00	59.00	58.60	58.80	45507	26.76	1012	26610	58.47
GANDHITUBE	EQ	17-Aug-2021	486.95	486.00	487.70	479.00	479.00	480.05	481.74	19375	93.34	1732	7306	37.71
GANECOS	EQ	17-Aug-2021	529.90	528.35	536.30	520.00	521.50	522.80	523.21	10702	55.99	640	7486	69.95
GANESHHOUC	EQ	17-Aug-2021	125.55	125.55	127.75	121.00	125.10	125.95	125.72	57894	72.78	1266	39324	67.92
GANGAFORGE	EQ	17-Aug-2021	126.15	126.75	129.60	126.10	129.05	128.00	127.38	90384	115.13	340	34306	37.96
GANGESSECU	EQ	17-Aug-2021	81.50	83.75	85.80	81.55	83.50	83.30	83.54	6289	5.25	143	3701	58.85
GARFIBRES	EQ	17-Aug-2021	3264.05	3269.85	3313.00	3222.05	3250.00	3238.95	3258.58	9792	319.08	2696	4963	50.68
GATI	EQ	17-Aug-2021	143.55	143.75	148.35	142.70	145.50	145.05	145.39	516774	751.32	6311	179701	34.77
GAYAPROJ	EQ	17-Aug-2021	41.85	42.00	43.60	39.65	42.70	42.90	41.78	2237154	934.73	7689	1034315	46.23
GDL	BE	17-Aug-2021	285.40	280.00	284.85	272.15	274.85	277.90	279.01	76523	213.51	2445	-	-
GEECEE	EQ	17-Aug-2021	155.55	154.00	156.90	149.55	150.75	153.10	153.10	39953	61.17	1712	20042	50.16
GEEKAYWIRE	EQ	17-Aug-2021	91.15	90.95	92.90	90.85	91.10	91.85	91.48	6887	6.30	161	6315	91.69
GENCON	EQ	17-Aug-2021	44.60	44.65	45.00	43.75	43.75	44.05	44.30	13472	5.97	231	6408	47.57
GENESYS	EQ	17-Aug-2021	133.35	133.35	140.00	133.10	133.55	133.80	136.89	16435	22.50	215	10378	63.15
GENUSPAPER	BE	17-Aug-2021	10.85	11.00	11.00	10.45	10.55	10.55	10.65	141157	15.03	242	-	-
GENUSPOWER	EQ	17-Aug-2021	60.35	60.35	63.40	58.75	61.00	61.30	60.87	1313876	799.74	10651	334788	25.48
GEOJITFSL	EQ	17-Aug-2021	80.65	80.60	80.60	78.60	79.70	79.45	79.65	317681	253.02	4137	130036	40.93
GEPIL	EQ	17-Aug-2021	310.80	306.55	311.95	301.05	303.05	303.05	307.69	95235	293.03	3055	60178	63.19
GESHIP	EQ	17-Aug-2021	309.75	308.60	314.30	299.65	310.30	308.45	305.23	475131	1450.26	12054	292558	61.57
GET&D	EQ	17-Aug-2021	132.70	131.55	134.70	131.55	133.00	132.45	132.75	77252	102.55	2813	36823	47.67
GFLLIMITED	EQ	17-Aug-2021	67.60	67.60	68.20	66.00	66.95	67.05	66.92	53824	36.02	1047	36043	66.96
GFSTEELS	BE	17-Aug-2021	2.65	2.55	2.65	2.55	2.65	2.65	2.56	534	0.01	2	-	-
GHCL	EQ	17-Aug-2021	355.20	356.80	357.20	344.50	350.00	349.80	351.08	148562	521.57	8898	56107	37.77
GICHSGFIN	EQ	17-Aug-2021	151.10	148.70	152.65	142.20	143.00	143.45	147.10	681291	1002.20	8861	339180	49.78
GICRE	EQ	17-Aug-2021	158.20	158.00	159.60	154.15	155.30	155.45	156.52	633042	990.82	12440	241700	38.18
GILLANDERS	BE	17-Aug-2021	53.25	53.00	54.50	50.70	52.00	52.00	51.90	5168	2.68	32	-	-
GILLETTE	EQ	17-Aug-2021	5921.65	5975.00	6075.00	5935.35	5950.00	5967.00	5994.97	12120	726.59	2844	7901	65.19
GINNIFILA	EQ	17-Aug-2021	31.95	31.70	32.00	29.90	30.40	30.40	30.52	337251	102.92	879	282333	83.72
GIPCL	EQ	17-Aug-2021	88.60	88.50	89.45	85.45	86.80	86.35	87.45	480694	420.38	6674	162528	33.81
GKWLIMITED	EQ	17-Aug-2021	701.30	678.00	699.00	677.40	699.00	694.75	691.87	1405	9.72	493	151	10.75
GLAND	EQ	17-Aug-2021	4117.05	4119.00	4194.00	4050.00	4135.00	4113.30	4119.65	202098	8325.72	41281	98183	48.58
GLAXO	EQ	17-Aug-2021	1606.15	1610.00	1617.00	1582.20	1592.00	1593.95	1599.55	30552	488.69	3729	12022	39.35
GLENMARK	EQ	17-Aug-2021	569.35	569.85	569.85	550.50	553.50	554.00	558.34	1850194	10330.41	38820	519114	28.06
GLOBAL	EQ	17-Aug-2021	46.65	45.70	49.00	45.70	45.80	45.80	46.20	4911	2.27	79	3394	69.11
GLOBALVECT	EQ	17-Aug-2021	52.25	51.75	52.95	50.05	50.60	50.85	51.02	9867	5.03	155	7285	73.83
GLOBE	BE	17-Aug-2021	12.25	11.65	11.65	11.65	11.65	11.65	11.65	78127	9.10	324	-	-
GLOBUSSPR	BE	17-Aug-2021	945.00	935.00	942.00	901.60	914.00	907.90	917.04	87432	801.79	4112	-	-
GLS	EQ	17-Aug-2021	733.85	738.85	741.00	720.00	722.20	721.35	726.35	461158	3349.63	27439	261727	56.75
GMBREW	EQ	17-Aug-2021	563.20	563.00	566.70	552.60	556.70	555.10	558.68	15027	83.95	1493	7062	47.00
GMDCLTD	EQ	17-Aug-2021	64.40	64.50	65.30	60.55	62.05	61.90	62.70	1020517	639.86	8456	405553	39.74
GMMPFAUDLR	EQ	17-Aug-2021	4366.15	4365.00	4394.00	4221.00	4242.00	4237.90	4293.92	51456	2209.48	10284	29043	56.44
GMRINFRA	EQ	17-Aug-2021	28.85	28.85	29.90	28.60	28.95	29.00	29.12	25971812	7562.64	61414	6303323	24.27
GNA	EQ	17-Aug-2021	697.60	699.45	704.80	685.40	693.10	694.45	696.05	75590	526.15	3631	45291	59.92
GNFC	EQ	17-Aug-2021	362.10	365.70	365.70	353.85	361.80	357.10	357.81	405946	1452.51	9713	264463	65.15
GOACARBON	EQ	17-Aug-2021	381.95	382.50	385.00	365.65	374.00	373.05	373.85	39950	149.35	1807	18224	45.62
GOCLCORP	EQ	17-Aug-2021	274.05	276.00	278.20	268.50	271.95	270.30	272.32	25297	68.89	1419	11247	44.46
GODFRYPHLP	EQ	17-Aug-2021	1046.95	1045.05	1050.05	1030.90	1041.00	1041.60	1038.24	31900	331.20	3325	11759	36.86
GODHA	BE	17-Aug-2021	36.95	35.20	36.95	35.20	36.95	36.95	36.37	3	0.00	2	-	-
GODREJAGRO	EQ	17-Aug-2021	649.00	645.25	653.00	636.00	638.00	637.00	641.76	142132	912.15	5627	74512	52.42
GODREJCP	EQ	17-Aug-2021	991.50	993.30	1011.80	983.25	1003.35	1005.45	997.90	1223601	12210.35	34007	490846	40.11
GODREJIND	EQ	17-Aug-2021	571.15	573.40	577.00	566.10	566.95	568.35	571.75	158667	907.18	9709	70581	44.48
GODREJPROP	EQ	17-Aug-2021	1546.75	1548.75	1556.60	1507.80	1520.00	1522.95	1526.83	477050	7283.75	24411	155411	32.58
GOENKA	BZ	17-Aug-2021	1.10	1.10	1.15	1.10	1.15	1.15	1.14	110583	1.26	83	-	-
GOKEX	EQ	17-Aug-2021	209.10	212.00	217.70	206.20	213.90	210.60	211.17	268330	566.63	4452	118715	44.24
GOKUL	EQ	17-Aug-2021	30.70	31.00	31.15	29.20	29.55	29.50	29.99	80331	24.09	880	52989	65.96
GOKULAGRO	EQ	17-Aug-2021	41.15	40.60	41.65	40.15	40.35	40.30	40.46	574693	232.54	981	532649	92.68
GOLDBEES	EQ	17-Aug-2021	40.78	41.68	41.68	40.38	41.21	41.18	41.07	3492704	1434.46	15619	2375300	68.01
GOLDENTOBC	EQ	17-Aug-2021	98.80	93.90	93.90	93.90	93.90	93.90	93.90	3673	3.45	107	3673	100.00
GOLDIAM	EQ	17-Aug-2021	756.40	763.00	763.00	737.90	751.85	754.15	750.70	65768	493.72	4340	30843	46.90
GOLDSHARE	EQ	17-Aug-2021	41.40	41.95	42.15	41.40	42.15	42.10	41.93	258827	108.53	593	229000	88.48
GOLDSTAR	SM	17-Aug-2021	21.85	22.50	22.60	22.10	22.10	22.10	22.23	42000	9.34	7	30000	71.43
GOLDTECH	EQ	17-Aug-2021	14.05	14.75	14.75	13.75	13.80	13.90	14.01	16578	2.32	122	8162	49.23
GOODLUCK	EQ	17-Aug-2021	281.10	279.90	288.00	277.85	281.60	283.65	283.64	178207	505.47	4093	61552	34.54
GOODYEAR	EQ	17-Aug-2021	1055.60	1060.60	1060.60	1030.00	1039.00	1041.45	1042.90	95613	997.14	10321	14593	15.26
GPIL	BE	17-Aug-2021	1319.05	1270.00	1356.00	1260.10	1315.00	1300.80	1311.96	46911	615.46	2457	-	-
GPPL	EQ	17-Aug-2021	102.20	103.75	103.75	100.70	102.00	102.25	101.64	727771	739.74	4669	576468	79.21
GPTINFRA	EQ	17-Aug-2021	86.90	86.90	87.95	84.35	86.10	86.25	86.27	12978	11.20	334	8124	62.60
GRANULES	EQ	17-Aug-2021	353.95	355.60	357.70	345.00	346.05	346.60	350.21	2131674	7465.37	28616	543753	25.51
GRAPHITE	EQ	17-Aug-2021	669.20	670.00	672.20	651.00	656.00	656.40	660.75	301391	1991.44	13447	103861	34.46
GRASIM	EQ	17-Aug-2021	1490.90	1496.50	1498.55	1460.10	1479.55	1481.00	1475.64	1090935	16098.25	43437	425280	38.98
GRAUWEIL	EQ	17-Aug-2021	61.90	62.70	65.00	59.90	60.70	60.65	61.47	260472	160.12	3774	157176	60.34
GRAVITA	EQ	17-Aug-2021	209.40	215.00	218.70	206.25	209.20	210.10	213.13	2377665	5067.54	32473	970072	40.80
GREAVESCOT	EQ	17-Aug-2021	138.80	139.45	140.25	134.90	135.10	135.30	137.07	2084306	2856.89	22193	907744	43.55
GREENLAM	EQ	17-Aug-2021	1311.55	1330.00	1389.65	1269.35	1310.10	1323.50	1306.17	31188	407.37	3228	16417	52.64
GREENPANEL	BE	17-Aug-2021	255.60	258.45	267.80	245.30	257.00	258.90	260.99	883445	2305.71	6831	-	-
GREENPLY	EQ	17-Aug-2021	179.90	184.00	191.00	182.80	187.35	186.90	187.66	1237403	2322.09	16937	255922	20.68
GREENPOWER	EQ	17-Aug-2021	3.30	3.25	3.30	3.15	3.20	3.15	3.20	2468076	79.07	1750	1430505	57.96
GRINDWELL	EQ	17-Aug-2021	1196.25	1196.90	1213.45	1196.90	1212.00	1209.45	1205.09	41050	494.69	5344	27269	66.43
GRINFRA	EQ	17-Aug-2021	1601.70	1606.00	1624.80	1587.35	1604.00	1597.15	1602.61	139059	2228.58	19527	83988	60.40
GROBTEA	EQ	17-Aug-2021	1142.20	1135.85	1149.00	1065.00	1065.00	1072.80	1085.25	2076	22.53	621	1144	55.11
GRPLTD	EQ	17-Aug-2021	923.55	943.00	943.00	905.00	920.00	920.00	918.62	2267	20.83	141	2055	90.65
GRSE	EQ	17-Aug-2021	190.00	190.75	191.00	184.35	187.00	186.95	186.66	191965	358.32	5224	120064	62.54
GSCLCEMENT	EQ	17-Aug-2021	51.35	51.35	52.60	50.05	50.75	50.45	51.23	316925	162.36	3456	185829	58.64
GSFC	EQ	17-Aug-2021	107.35	107.35	108.10	102.80	105.00	104.95	105.62	1667683	1761.47	12540	800139	47.98
GSPL	EQ	17-Aug-2021	358.60	363.90	369.25	362.00	366.50	366.40	365.70	2603877	9522.47	29907	1625560	62.43
GSS	EQ	17-Aug-2021	65.95	66.20	68.00	65.00	65.00	65.50	66.56	79801	53.11	1177	37319	46.77
GTL	BE	17-Aug-2021	14.45	13.75	13.75	13.75	13.75	13.75	13.75	86958	11.96	426	-	-
GTLINFRA	BE	17-Aug-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	1224467	28.77	2509	-	-
GTPL	EQ	17-Aug-2021	241.90	239.50	239.65	224.75	227.00	229.35	230.63	234084	539.88	6572	99959	42.70
GUFICBIO	EQ	17-Aug-2021	217.55	217.55	220.60	185.95	197.60	199.00	203.88	2020847	4120.08	32883	854100	42.26
GUJALKALI	EQ	17-Aug-2021	467.65	466.00	475.50	463.20	473.10	471.20	469.80	326309	1533.01	6851	102536	31.42
GUJAPOLLO	EQ	17-Aug-2021	219.95	222.70	223.80	216.20	221.05	220.60	220.90	13322	29.43	628	7801	58.56
GUJGASLTD	EQ	17-Aug-2021	738.15	738.90	741.55	723.00	732.25	732.50	732.53	1059548	7761.52	26428	350385	33.07
GUJRAFFIA	BE	17-Aug-2021	37.50	37.85	37.95	36.10	36.50	36.95	37.31	3836	1.43	44	-	-
GULFOILLUB	EQ	17-Aug-2021	597.50	601.90	608.00	586.60	590.90	589.75	595.71	69775	415.66	4846	38219	54.77
GULFPETRO	EQ	17-Aug-2021	53.75	54.20	56.60	53.20	56.00	55.80	55.55	125787	69.88	1862	64970	51.65
GULPOLY	BE	17-Aug-2021	256.70	254.30	254.30	245.10	249.30	247.10	249.10	41517	103.42	845	-	-
HAL	EQ	17-Aug-2021	1068.90	1074.25	1088.40	1059.35	1071.00	1066.90	1071.02	227736	2439.10	14588	89919	39.48
HAPPSTMNDS	EQ	17-Aug-2021	1394.30	1391.05	1418.35	1376.50	1408.00	1409.10	1404.59	833656	11709.45	39292	315140	37.80
HARRMALAYA	EQ	17-Aug-2021	193.35	194.00	198.20	186.00	188.00	187.10	191.72	165583	317.46	4718	56759	34.28
HATHWAY	EQ	17-Aug-2021	24.60	24.60	24.95	24.05	24.10	24.20	24.51	3562385	873.12	5477	1131369	31.76
HATSUN	EQ	17-Aug-2021	940.00	940.00	949.90	920.35	936.70	935.65	936.70	24273	227.37	2911	12039	49.60
HAVELLS	EQ	17-Aug-2021	1225.70	1226.00	1244.00	1216.50	1224.80	1224.40	1230.57	1600498	19695.31	37363	762831	47.66
HAVISHA	BE	17-Aug-2021	1.40	1.35	1.40	1.35	1.35	1.35	1.35	75587	1.02	57	-	-
HBANKETF	EQ	17-Aug-2021	359.09	364.00	364.00	355.00	357.15	356.08	355.53	57510	204.46	178	56644	98.49
HBLPOWER	EQ	17-Aug-2021	48.80	49.40	49.40	46.80	47.35	47.25	47.87	648465	310.40	4863	263423	40.62
HBSL	EQ	17-Aug-2021	49.65	52.10	52.10	47.20	47.20	47.20	49.17	236620	116.35	1572	82362	34.81
HCC	EQ	17-Aug-2021	9.75	9.80	10.15	9.50	9.60	9.65	9.75	4754570	463.35	7649	3051908	64.19
HCG	EQ	17-Aug-2021	231.85	234.40	248.70	227.10	228.65	229.15	236.35	498760	1178.80	11711	261500	52.43
HCL-INSYS	EQ	17-Aug-2021	12.70	12.60	12.60	12.10	12.15	12.15	12.21	799845	97.64	2927	464940	58.13
HCLTECH	EQ	17-Aug-2021	1123.65	1119.25	1151.95	1112.55	1141.80	1142.95	1140.03	5295838	60374.40	187468	2381840	44.98
HDFC	EQ	17-Aug-2021	2731.15	2729.95	2750.00	2707.15	2745.60	2738.40	2726.15	2795510	76209.88	134271	1938649	69.35
HDFC	W3	17-Aug-2021	811.40	807.00	819.00	801.00	819.00	812.35	809.61	48600	393.47	79	40200	82.72
HDFCAMC	EQ	17-Aug-2021	2949.60	2949.00	2985.20	2924.00	2966.70	2977.75	2967.42	211390	6272.84	19851	117510	55.59
HDFCBANK	EQ	17-Aug-2021	1530.60	1517.20	1524.00	1505.30	1516.00	1514.65	1513.95	4141333	62697.64	163880	2622683	63.33
HDFCLIFE	EQ	17-Aug-2021	673.55	673.00	676.55	668.10	670.00	669.40	671.64	2151413	14449.68	46799	1527834	71.02
HDFCMFGETF	EQ	17-Aug-2021	41.80	42.13	42.27	41.92	42.25	42.22	42.13	411034	173.16	774	299037	72.75
HDFCNIFETF	EQ	17-Aug-2021	176.97	178.90	179.40	176.34	176.36	176.93	177.09	15791	27.96	377	12921	81.83
HDFCSENETF	EQ	17-Aug-2021	596.09	601.99	604.99	577.83	595.10	595.24	597.60	2341	13.99	364	1297	55.40
HDIL	BZ	17-Aug-2021	4.60	4.40	4.40	4.40	4.40	4.40	4.40	162923	7.17	297	-	-
HEG	EQ	17-Aug-2021	2339.20	2340.50	2375.00	2304.00	2330.75	2328.95	2333.44	141582	3303.74	15564	79265	55.99
HEIDELBERG	EQ	17-Aug-2021	259.65	259.90	261.85	255.25	257.50	256.35	257.30	98490	253.42	4823	52766	53.57
HEMIPROP	EQ	17-Aug-2021	135.85	135.50	138.75	132.50	133.45	133.40	135.79	588082	798.54	8952	255294	43.41
HEOFRG1126	MF	17-Aug-2021	12.69	12.40	12.40	12.02	12.02	12.02	12.05	10000	1.21	4	10000	100.00
HERANBA	EQ	17-Aug-2021	829.20	832.00	837.00	801.00	807.00	803.40	815.84	203320	1658.76	6495	109004	53.61
HERCULES	EQ	17-Aug-2021	144.20	143.50	147.75	141.20	142.00	141.85	144.33	48144	69.48	1422	25684	53.35
HERITGFOOD	EQ	17-Aug-2021	478.85	475.55	484.00	469.20	474.00	474.75	476.07	43660	207.85	2581	16068	36.80
HEROMOTOCO	EQ	17-Aug-2021	2747.35	2754.00	2790.00	2713.00	2780.00	2782.60	2746.74	877329	24097.91	68240	394708	44.99
HESTERBIO	EQ	17-Aug-2021	2476.15	2473.65	2540.00	2434.10	2441.00	2449.35	2490.32	21098	525.41	3479	7640	36.21
HEXATRADEX	EQ	17-Aug-2021	202.30	212.40	212.40	193.45	212.40	212.40	207.25	505064	1046.76	4409	267807	53.02
HFCL	BE	17-Aug-2021	66.25	66.85	66.85	63.00	63.50	63.50	63.89	2976507	1901.84	15859	-	-
HGINFRA	EQ	17-Aug-2021	563.05	569.40	588.00	557.05	583.95	584.30	572.40	408889	2340.46	18289	191397	46.81
HGS	BE	17-Aug-2021	3172.30	3100.05	3219.00	3100.05	3174.00	3163.40	3175.81	24587	780.84	1520	-	-
HIKAL	EQ	17-Aug-2021	678.95	679.85	742.00	675.00	696.00	693.70	710.77	1351051	9602.86	46041	367277	27.18
HIL	EQ	17-Aug-2021	5596.10	5585.60	5685.00	5551.00	5594.30	5609.50	5623.62	9613	540.60	3139	6028	62.71
HILTON	EQ	17-Aug-2021	12.55	12.55	12.55	12.15	12.40	12.20	12.47	14352	1.79	77	13370	93.16
HIMATSEIDE	BE	17-Aug-2021	271.25	272.70	276.00	257.70	270.50	274.35	270.39	267401	723.03	6693	-	-
HINDALCO	EQ	17-Aug-2021	441.75	440.10	443.85	429.00	437.35	436.60	437.08	8413999	36776.03	93379	1916763	22.78
HINDCOMPOS	EQ	17-Aug-2021	308.75	309.50	312.00	301.35	303.70	302.85	305.20	4990	15.23	322	2838	56.87
HINDCON	EQ	17-Aug-2021	69.10	69.10	69.75	65.70	66.25	66.50	66.66	30344	20.23	477	16248	53.55
HINDCOPPER	EQ	17-Aug-2021	135.40	135.40	136.70	128.85	130.00	130.40	132.57	2663727	3531.19	18982	955588	35.87
HINDMOTORS	EQ	17-Aug-2021	8.15	8.15	8.25	8.05	8.05	8.10	8.13	144231	11.72	565	92708	64.28
HINDNATGLS	BE	17-Aug-2021	40.10	40.05	40.90	38.10	38.10	38.15	39.02	13037	5.09	97	-	-
HINDOILEXP	EQ	17-Aug-2021	180.40	179.75	185.00	167.40	173.55	174.05	177.89	1406225	2501.54	21301	636242	45.24
HINDPETRO	EQ	17-Aug-2021	257.70	257.95	258.55	252.65	253.50	253.60	254.81	2031018	5175.17	28789	817709	40.26
HINDUNILVR	EQ	17-Aug-2021	2426.40	2433.00	2487.45	2431.05	2484.90	2483.80	2465.40	1921902	47382.49	112036	1168929	60.82
HINDZINC	EQ	17-Aug-2021	330.85	332.80	332.90	314.00	316.80	317.65	321.20	2585664	8305.16	42916	1090008	42.16
HIRECT	EQ	17-Aug-2021	155.65	157.00	159.35	149.00	150.45	150.45	151.89	22725	34.52	1033	10200	44.88
HISARMETAL	EQ	17-Aug-2021	133.55	133.10	134.80	130.30	132.50	133.70	133.15	13402	17.84	644	6195	46.22
HITECH	EQ	17-Aug-2021	560.20	551.20	584.00	539.65	551.25	552.00	561.37	65365	366.94	2975	20577	31.48
HITECHCORP	EQ	17-Aug-2021	222.30	227.00	227.00	214.05	216.40	217.80	218.56	5819	12.72	309	4591	78.90
HITECHGEAR	EQ	17-Aug-2021	280.75	280.95	283.30	265.50	267.60	269.20	271.28	10540	28.59	1021	5590	53.04
HLEGLAS	EQ	17-Aug-2021	3270.40	3339.00	3370.00	3286.00	3329.00	3337.85	3321.13	9687	321.72	1730	5773	59.60
HLVLTD	EQ	17-Aug-2021	8.55	8.55	9.40	8.50	8.55	8.60	8.76	159939	14.01	513	100342	62.74
HMT	BZ	17-Aug-2021	30.00	30.00	30.50	29.50	29.50	29.90	29.94	1936	0.58	36	-	-
HMVL	EQ	17-Aug-2021	78.35	78.00	79.90	77.00	78.50	77.65	77.81	72039	56.06	1362	44512	61.79
HNDFDS	BE	17-Aug-2021	1893.65	1865.00	1899.95	1799.00	1845.00	1824.15	1838.62	8121	149.31	1912	-	-
HNGSNGBEES	EQ	17-Aug-2021	332.06	336.00	336.00	330.40	331.10	331.11	331.53	994	3.30	88	962	96.78
HOMEFIRST	EQ	17-Aug-2021	574.75	570.10	588.75	570.10	577.20	577.60	579.06	60476	350.19	4764	30839	50.99
HONAUT	EQ	17-Aug-2021	40252.05	40011.00	40244.40	39100.00	39288.00	39214.00	39708.78	4894	1943.35	2019	3655	74.68
HONDAPOWER	EQ	17-Aug-2021	1229.70	1235.80	1322.00	1230.00	1262.05	1268.30	1273.72	48225	614.25	4991	10823	22.44
HOVS	BE	17-Aug-2021	67.30	68.00	69.70	64.50	64.55	64.70	65.00	5721	3.72	78	-	-
HPL	EQ	17-Aug-2021	67.60	67.55	67.55	64.35	65.70	65.35	65.86	216567	142.62	2516	107657	49.71
HSCL	EQ	17-Aug-2021	48.30	48.10	48.80	46.80	47.05	47.30	47.77	3897484	1861.78	17110	1125871	28.89
HSIL	EQ	17-Aug-2021	231.55	231.90	235.05	227.00	231.45	231.10	231.90	183050	424.50	8011	48663	26.58
HTMEDIA	EQ	17-Aug-2021	26.70	26.60	26.90	26.10	26.40	26.20	26.37	154410	40.72	1196	85609	55.44
HUBTOWN	BE	17-Aug-2021	37.00	37.00	37.30	35.15	36.15	36.00	36.03	38928	14.03	144	-	-
HUDCO	EQ	17-Aug-2021	42.75	42.45	43.10	41.80	42.10	42.05	42.29	1300892	550.12	6667	702856	54.03
HUDCO	N2	17-Aug-2021	1211.10	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	2068	25.13	5	2068	100.00
HUDCO	N3	17-Aug-2021	1056.12	1055.11	1056.00	1054.99	1055.00	1055.00	1055.16	390	4.12	10	390	100.00
HUDCO	N9	17-Aug-2021	1260.00	1255.00	1259.00	1255.00	1257.00	1257.00	1256.73	450	5.66	8	400	88.89
HUDCO	ND	17-Aug-2021	1309.00	1305.00	1305.00	1302.01	1302.01	1302.01	1303.88	75	0.98	2	75	100.00
HUDCO	NE	17-Aug-2021	1463.60	1469.00	1470.00	1469.00	1470.00	1470.00	1469.74	390	5.73	9	300	76.92
HUHTAMAKI	EQ	17-Aug-2021	271.90	272.00	274.45	267.10	269.70	269.10	270.98	59449	161.10	2480	27177	45.71
IBMFNIFTY	EQ	17-Aug-2021	160.95	160.99	161.00	158.51	160.40	159.68	160.28	611	0.98	56	349	57.12
IBREALEST	EQ	17-Aug-2021	153.75	156.65	162.30	148.65	149.40	149.85	155.71	16602721	25852.47	106108	6461116	38.92
IBUCCREDIT	N7	17-Aug-2021	980.65	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBUCCREDIT	N9	17-Aug-2021	1025.00	1015.01	1016.00	1011.20	1016.00	1016.00	1013.88	160	1.62	4	150	93.75
IBULHSGFIN	EQ	17-Aug-2021	254.35	254.65	256.80	247.50	248.10	248.95	252.20	9360121	23605.90	64936	1876290	20.05
IBULHSGFIN	N6	17-Aug-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	69	0.74	6	69	100.00
IBULHSGFIN	NA	17-Aug-2021	1009.88	1004.99	1004.99	1003.94	1003.95	1003.94	1003.95	225	2.26	6	225	100.00
ICDSLTD	BE	17-Aug-2021	64.05	67.25	67.25	67.25	67.25	67.25	67.25	8179	5.50	157	-	-
ICEMAKE	EQ	17-Aug-2021	76.35	77.65	77.95	75.60	77.00	75.90	76.44	8207	6.27	131	6849	83.45
ICICI500	EQ	17-Aug-2021	232.30	235.50	235.50	231.13	232.50	232.62	232.85	1597	3.72	159	1320	82.65
ICICIALPLV	EQ	17-Aug-2021	165.44	166.10	180.00	165.50	167.50	168.48	167.77	6864	11.52	240	4909	71.52
ICICIB22	EQ	17-Aug-2021	40.78	40.14	40.95	40.14	40.25	40.50	40.51	207244	83.95	1451	164876	79.56
ICICIBANK	EQ	17-Aug-2021	702.65	699.80	702.90	691.50	701.75	701.20	697.33	8669653	60456.28	160012	5049495	58.24
ICICIBANKN	EQ	17-Aug-2021	359.11	369.77	369.77	355.62	358.48	357.35	356.54	8864	31.60	240	7788	87.86
ICICIBANKP	EQ	17-Aug-2021	184.12	185.00	185.09	182.15	182.70	182.66	182.93	4778	8.74	115	3778	79.07
ICICIFMCG	EQ	17-Aug-2021	370.16	371.00	377.00	369.00	371.50	372.61	372.26	3223	12.00	115	1906	59.14
ICICIGI	EQ	17-Aug-2021	1441.30	1448.80	1459.50	1434.90	1452.05	1450.95	1446.35	362506	5243.11	29796	222608	61.41
ICICIGOLD	EQ	17-Aug-2021	41.75	41.75	42.42	41.58	42.16	42.17	42.07	136362	57.37	1499	97666	71.62
ICICILIQ	EQ	17-Aug-2021	999.99	1008.00	1008.00	999.50	1000.00	999.99	1000.00	27340	273.40	38	24565	89.85
ICICILOVOL	EQ	17-Aug-2021	133.96	135.75	135.75	133.10	135.09	135.09	134.84	260238	350.91	986	225068	86.49
ICICIM150	EQ	17-Aug-2021	104.92	105.90	105.90	103.96	104.90	104.93	105.03	2819	2.96	331	1888	66.97
ICICIMCAP	EQ	17-Aug-2021	97.04	98.25	98.25	96.20	98.20	97.96	97.64	18549	18.11	189	17845	96.20
ICICINF100	EQ	17-Aug-2021	181.48	182.49	182.49	180.50	181.89	181.64	181.31	4310	7.81	242	2436	56.52
ICICINIFTY	EQ	17-Aug-2021	177.45	166.80	204.10	166.80	177.95	177.91	177.42	48115	85.37	3505	30715	63.84
ICICINV20	EQ	17-Aug-2021	90.34	99.70	99.70	89.51	91.25	91.10	90.83	16391	14.89	1122	9306	56.78
ICICINXT50	EQ	17-Aug-2021	40.26	40.99	40.99	40.01	40.40	40.48	40.42	21445	8.67	650	14199	66.21
ICICIPHARM	EQ	17-Aug-2021	88.59	88.00	89.90	88.00	89.53	89.46	89.35	12414	11.09	140	7401	59.62
ICICIPRULI	EQ	17-Aug-2021	671.80	668.20	679.25	664.75	675.35	676.30	674.70	1263490	8524.76	39392	650764	51.51
ICICISENSX	EQ	17-Aug-2021	603.98	603.95	605.99	600.10	603.90	603.81	602.47	526	3.17	124	273	51.90
ICICITECH	EQ	17-Aug-2021	329.40	338.00	340.46	325.08	338.00	338.86	338.03	187687	634.43	1097	184173	98.13
ICIL	EQ	17-Aug-2021	257.65	255.60	258.80	251.40	252.40	252.35	254.44	129118	328.53	2722	86909	67.31
ICRA	EQ	17-Aug-2021	3692.60	3688.90	3825.00	3619.95	3808.00	3739.75	3707.66	13228	490.45	3268	2800	21.17
IDBI	EQ	17-Aug-2021	38.10	37.90	39.30	37.55	37.90	38.05	38.34	22145223	8491.32	46552	4776773	21.57
IDBIGOLD	EQ	17-Aug-2021	4344.00	4373.80	4390.00	4337.45	4389.95	4376.75	4359.71	63	2.75	28	55	87.30
IDEA	EQ	17-Aug-2021	5.95	6.05	6.05	5.60	5.65	5.75	5.78	197222207	11390.29	151379	61676035	31.27
IDFC	EQ	17-Aug-2021	48.95	48.90	49.10	46.80	46.95	47.20	47.78	6985783	3337.62	15984	4047433	57.94
IDFCFIRSTB	EQ	17-Aug-2021	44.85	44.30	45.10	43.75	44.10	44.15	44.30	23591111	10451.21	49538	6801361	28.83
IDFCFIRSTB	NA	17-Aug-2021	11460.00	11426.03	11450.00	11426.03	11450.00	11450.00	11438.02	8	0.92	2	4	50.00
IDFCFIRSTB	NC	17-Aug-2021	10935.00	10935.00	10999.00	10935.00	10999.00	10999.00	10965.77	32	3.51	8	31	96.88
IDFCFIRSTB	NE	17-Aug-2021	10645.00	10601.00	10601.00	10601.00	10601.00	10601.00	10601.00	1	0.11	1	1	100.00
IDFNIFTYET	EQ	17-Aug-2021	173.63	173.90	173.97	173.00	173.85	173.85	173.81	32	0.06	12	23	71.88
IEX	EQ	17-Aug-2021	406.85	406.60	412.40	401.65	407.65	406.55	405.64	1744530	7076.58	43064	865780	49.63
IFBAGRO	EQ	17-Aug-2021	584.05	584.05	604.00	555.50	564.00	565.80	572.76	23090	132.25	2093	13445	58.23
IFBIND	EQ	17-Aug-2021	935.30	934.00	953.20	931.00	939.05	940.50	943.24	14936	140.88	1644	5911	39.58
IFCI	EQ	17-Aug-2021	12.05	12.00	12.20	11.55	11.60	11.70	11.82	2620768	309.72	5405	1352990	51.63
IFCI	NF	17-Aug-2021	1059.85	1065.10	1065.10	1065.10	1065.10	1065.10	1065.10	180	1.92	8	180	100.00
IFCI	NG	17-Aug-2021	1875.00	1882.00	1882.00	1880.00	1880.00	1880.57	1880.57	35	0.66	2	35	100.00
IFCI	NH	17-Aug-2021	1076.65	1079.00	1082.50	1070.00	1080.01	1081.37	1075.38	1171	12.59	40	1034	88.30
IFCI	NI	17-Aug-2021	1925.00	1900.00	1900.00	1875.75	1875.75	1876.28	1877.53	452	8.49	10	451	99.78
IFCI	NL	17-Aug-2021	1049.78	1049.00	1049.00	1004.04	1047.00	1046.16	1043.20	1114	11.62	57	975	87.52
IFCI	NM	17-Aug-2021	1850.00	1800.00	1800.00	1800.00	1800.00	1800.00	1800.00	7	0.13	1	7	100.00
IFGLEXPOR	EQ	17-Aug-2021	389.65	396.00	396.85	382.05	383.00	383.10	388.10	23371	90.70	1883	12664	54.19
IGARASHI	EQ	17-Aug-2021	454.90	449.95	464.95	443.30	447.50	447.65	454.46	104910	476.77	4811	44135	42.07
IGL	EQ	17-Aug-2021	539.10	536.95	542.50	532.00	534.85	534.90	534.56	1633462	8731.91	22186	962353	58.91
IGPL	EQ	17-Aug-2021	603.85	613.50	613.50	585.00	600.00	599.10	601.02	37801	227.19	2917	21114	55.86
IIFL	BE	17-Aug-2021	289.25	289.25	300.00	280.00	288.60	288.50	290.24	83330	241.85	1381	-	-
IIFL	N3	17-Aug-2021	1259.20	1261.35	1261.35	1261.35	1261.35	1261.35	1261.35	70	0.88	1	70	100.00
IIFL	N4	17-Aug-2021	1022.13	1025.00	1025.99	1022.30	1025.99	1025.99	1024.63	182	1.86	8	182	100.00
IIFL	N5	17-Aug-2021	1066.75	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	25	0.27	1	25	100.00
IIFL	N6	17-Aug-2021	1022.72	1020.00	1020.00	1013.30	1013.30	1013.30	1019.16	40	0.41	5	40	100.00
IIFL	N7	17-Aug-2021	1044.25	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	90	0.94	2	90	100.00
IIFL	N9	17-Aug-2021	1015.90	1016.15	1016.15	1016.15	1016.15	1016.15	1016.15	30	0.30	2	30	100.00
IIFL	NE	17-Aug-2021	997.66	990.00	997.99	990.00	991.00	992.42	990.81	1450	14.37	19	1349	93.03
IIFL	NF	17-Aug-2021	988.80	988.00	990.00	986.20	987.40	988.90	988.86	2447	24.20	36	2325	95.01
IIFLSEC	EQ	17-Aug-2021	96.45	97.00	97.00	94.00	94.40	94.55	95.47	330751	315.78	3276	200792	60.71
IIFLWAM	EQ	17-Aug-2021	1503.65	1545.00	1600.00	1502.00	1592.00	1568.80	1558.72	161570	2518.43	13509	77491	47.96
IIHFL	N4	17-Aug-2021	991.31	992.00	994.00	988.51	988.52	988.63	991.20	215	2.13	12	215	100.00
IIHFL	N5	17-Aug-2021	985.00	990.00	990.00	980.00	980.00	980.85	983.51	4743	46.65	124	4466	94.16
IIHFL	N6	17-Aug-2021	1025.00	951.05	980.00	921.08	961.00	966.00	954.78	25	0.24	7	25	100.00
IITL	EQ	17-Aug-2021	65.25	66.75	66.75	64.00	64.10	64.10	65.07	682	0.44	37	490	71.85
IL&FSENGG	BZ	17-Aug-2021	4.85	5.05	5.05	4.70	5.00	5.00	4.96	24700	1.23	41	-	-
IL&FSTRANS	BZ	17-Aug-2021	3.55	3.55	3.55	3.40	3.40	3.40	3.42	170750	5.83	97	-	-
IMAGICAA	EQ	17-Aug-2021	8.40	8.25	8.40	7.80	8.00	7.95	8.09	147100	11.91	335	103868	70.61
IMFA	BE	17-Aug-2021	773.05	750.00	805.00	750.00	775.05	776.45	784.64	25464	199.80	706	-	-
IMPAL	EQ	17-Aug-2021	783.55	784.10	802.35	766.00	766.00	769.35	775.48	2374	18.41	332	1392	58.64
INCREDIBLE	BE	17-Aug-2021	31.25	30.10	31.90	30.00	30.00	30.10	30.25	7649	2.31	65	-	-
INDBANK	EQ	17-Aug-2021	25.40	25.95	26.25	23.50	23.95	24.00	24.29	154968	37.64	1301	87936	56.74
INDHOTEL	EQ	17-Aug-2021	140.35	140.50	142.10	138.80	141.15	141.15	140.63	1166541	1640.48	9549	348167	29.85
INDIACEM	EQ	17-Aug-2021	171.75	172.60	172.80	166.85	169.10	169.05	169.41	1416426	2399.57	14539	571985	40.38
INDIAGLYCO	EQ	17-Aug-2021	725.20	730.50	741.40	708.15	722.00	725.75	726.02	430967	3128.92	18170	63661	14.77
INDIAMART	EQ	17-Aug-2021	7170.10	7161.00	7251.60	7115.00	7133.00	7137.05	7163.65	36184	2592.10	6881	20456	56.53
INDIANB	EQ	17-Aug-2021	131.70	131.20	131.35	125.00	125.40	125.85	127.47	1674694	2134.81	22059	864496	51.62
INDIANCARD	BE	17-Aug-2021	183.90	182.15	183.90	178.15	178.20	179.70	181.57	791	1.44	25	-	-
INDIANHUME	EQ	17-Aug-2021	220.80	223.90	223.90	212.85	216.85	215.65	217.10	61767	134.09	2656	29748	48.16
INDIGO	EQ	17-Aug-2021	1692.40	1685.00	1717.95	1680.00	1708.05	1705.55	1704.64	775310	13216.26	24692	175374	22.62
INDIGOPNTS	EQ	17-Aug-2021	2400.50	2400.50	2425.00	2386.00	2410.00	2411.70	2413.57	80746	1948.86	4993	72450	89.73
INDIGRID	IV	17-Aug-2021	137.84	137.84	138.10	137.00	137.50	137.63	137.91	147171	202.97	390	138702	94.25
INDIGRID	ND	17-Aug-2021	1005.00	1010.00	1010.00	1009.00	1009.00	1009.00	1009.90	105	1.06	3	105	100.00
INDIGRID	NH	17-Aug-2021	1029.75	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
INDIGRID	NJ	17-Aug-2021	1054.54	1059.20	1059.50	1059.20	1059.50	1059.37	1059.37	47	0.50	3	47	100.00
INDIGRID	NL	17-Aug-2021	1041.00	1041.00	1042.99	1041.00	1042.99	1042.99	1041.39	31	0.32	2	31	100.00
INDLMETER	EQ	17-Aug-2021	12.65	12.60	12.90	12.15	12.40	12.20	12.39	21660	2.68	140	19528	90.16
INDNIPPON	EQ	17-Aug-2021	360.60	372.65	372.65	356.80	358.25	358.35	361.67	14867	53.77	1208	6544	44.02
INDOCO	EQ	17-Aug-2021	482.50	481.50	492.90	459.00	461.00	463.30	477.63	803853	3839.43	23530	221329	27.53
INDORAMA	BE	17-Aug-2021	52.80	52.05	53.00	50.40	51.75	52.20	51.58	33600	17.33	124	-	-
INDOSOLAR	BZ	17-Aug-2021	2.75	2.85	2.85	2.75	2.80	2.75	2.82	186911	5.28	236	-	-
INDOSTAR	EQ	17-Aug-2021	358.40	360.90	360.90	328.15	329.00	330.70	338.08	375871	1270.73	8554	216627	57.63
INDOTECH	BE	17-Aug-2021	178.40	169.50	175.00	169.50	173.00	170.45	169.80	40541	68.84	292	-	-
INDOTHAI	EQ	17-Aug-2021	77.90	81.70	81.75	76.75	81.75	81.55	79.95	106159	84.87	852	45827	43.17
INDOWIND	BE	17-Aug-2021	6.85	6.60	7.10	6.60	6.90	6.80	6.80	54344	3.69	217	-	-
INDRAMEDCO	EQ	17-Aug-2021	82.20	81.70	85.80	80.70	81.30	81.35	83.15	1816884	1510.72	22784	319475	17.58
INDSWFTLAB	EQ	17-Aug-2021	74.75	72.60	73.65	70.00	70.00	70.45	71.57	186624	133.57	2829	114171	61.18
INDSWFTLTD	BE	17-Aug-2021	9.20	9.35	9.65	8.75	9.55	9.30	9.41	54614	5.14	146	-	-
INDTERRAIN	EQ	17-Aug-2021	40.30	40.30	42.30	39.10	39.70	39.60	40.56	202670	82.21	1233	117786	58.12
INDUSINDBK	EQ	17-Aug-2021	1019.00	1013.50	1015.00	993.30	999.50	1000.20	1000.01	3082005	30820.34	78976	1278848	41.49
INDUSTOWER	EQ	17-Aug-2021	214.50	215.00	215.45	210.30	215.00	214.70	213.34	2295919	4898.02	25178	1362686	59.35
INEOSSTYRO	EQ	17-Aug-2021	1389.40	1396.25	1396.25	1363.25	1363.25	1366.10	1372.58	16096	220.93	2261	8275	51.41
INFIBEAM	EQ	17-Aug-2021	41.85	41.85	42.40	41.00	41.20	41.05	41.46	2463492	1021.37	6548	1342406	54.49
INFOBEAN	BE	17-Aug-2021	394.75	395.10	403.80	380.00	394.95	392.10	393.01	9584	37.67	446	-	-
INFRABEES	EQ	17-Aug-2021	474.59	536.30	536.30	468.58	474.94	471.78	472.51	2046	9.67	120	1421	69.45
INFY	EQ	17-Aug-2021	1704.40	1703.90	1748.90	1686.55	1737.40	1741.65	1730.04	9510390	164533.41	263393	6316007	66.41
INGERRAND	EQ	17-Aug-2021	967.45	978.00	978.00	955.10	968.00	966.75	969.00	10902	105.64	1150	5619	51.54
INNOVANA	SM	17-Aug-2021	154.05	146.35	146.35	146.35	146.35	146.35	146.35	21000	30.73	11	21000	100.00
INOXLEISUR	EQ	17-Aug-2021	322.45	320.55	330.00	320.55	329.00	328.25	326.08	395365	1289.22	9451	247203	62.53
INOXWIND	EQ	17-Aug-2021	128.30	130.00	130.00	123.10	123.30	124.00	126.82	116492	147.73	3857	65152	55.93
INSECTICID	EQ	17-Aug-2021	740.90	745.00	763.00	733.70	761.00	760.05	753.63	32262	243.13	2711	16562	51.34
INSPIRISYS	BE	17-Aug-2021	55.80	54.00	57.00	53.05	54.00	54.00	54.76	26496	14.51	87	-	-
INTELLECT	EQ	17-Aug-2021	672.05	675.00	684.55	656.95	669.50	672.95	671.01	221756	1488.02	9912	115708	52.18
INTENTECH	EQ	17-Aug-2021	77.45	73.60	73.60	73.60	73.60	73.60	73.60	21269	15.65	163	21269	100.00
INVENTURE	EQ	17-Aug-2021	3.15	3.20	3.20	3.05	3.05	3.05	3.10	1662194	51.52	1403	780322	46.95
IOB	EQ	17-Aug-2021	20.30	20.30	20.30	19.65	19.95	20.00	19.95	7057130	1407.84	10467	1759943	24.94
IOC	EQ	17-Aug-2021	107.20	107.30	108.25	104.70	105.80	105.70	106.40	17129194	18225.54	75062	4985619	29.11
IOLCP	EQ	17-Aug-2021	608.60	611.80	621.70	596.00	599.00	601.00	607.48	523068	3177.53	15318	176970	33.83
IPCALAB	EQ	17-Aug-2021	2413.40	2413.00	2482.50	2403.75	2470.00	2464.40	2446.03	261411	6394.19	30265	121024	46.30
IPL	EQ	17-Aug-2021	326.45	328.00	331.70	325.00	325.55	326.00	327.75	474973	1556.73	10882	177110	37.29
IRB	EQ	17-Aug-2021	166.00	165.90	168.50	160.55	164.60	164.70	164.32	1868525	3070.36	18173	494855	26.48
IRBINVIT	IV	17-Aug-2021	55.90	56.15	56.20	55.75	56.00	56.05	56.01	111615	62.51	304	94633	84.79
IRCON	EQ	17-Aug-2021	42.95	43.05	43.25	42.15	42.25	42.20	42.55	2252946	958.69	8956	1383932	61.43
IRCTC	EQ	17-Aug-2021	2629.60	2630.00	2695.00	2615.00	2667.35	2669.60	2668.18	1650724	44044.25	90804	304349	18.44
IREDA	N5	17-Aug-2021	1342.00	1319.12	1319.12	1319.12	1319.12	1319.12	1319.12	300	3.96	2	300	100.00
IRFC	EQ	17-Aug-2021	23.75	23.75	23.75	23.25	23.25	23.35	23.38	7973831	1864.47	16788	3852300	48.31
IRFC	N1	17-Aug-2021	1085.15	1085.00	1085.05	1085.00	1085.05	1085.05	1085.03	3072	33.33	30	3072	100.00
IRFC	N2	17-Aug-2021	1237.00	1235.50	1235.50	1235.50	1235.50	1235.50	1235.50	10	0.12	1	10	100.00
IRFC	N9	17-Aug-2021	1130.00	1132.00	1132.00	1111.64	1111.64	1111.64	1112.43	1000	11.12	4	1000	100.00
IRFC	NA	17-Aug-2021	1272.64	1279.64	1279.64	1270.00	1273.99	1273.99	1277.00	283	3.61	5	283	100.00
IRFC	NE	17-Aug-2021	1301.90	1312.90	1312.90	1295.00	1295.00	1295.00	1307.53	10	0.13	2	10	100.00
IRFC	NJ	17-Aug-2021	1255.14	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	396	4.97	1	396	100.00
IRFC	NK	17-Aug-2021	1360.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	50	0.68	1	50	100.00
IRFC	NO	17-Aug-2021	1268.25	1270.59	1270.59	1270.01	1270.01	1270.01	1270.04	1000	12.70	3	1000	100.00
IRISDOREME	BE	17-Aug-2021	171.95	175.00	180.00	172.00	179.80	178.05	178.87	5489	9.82	67	-	-
ISEC	EQ	17-Aug-2021	700.50	699.00	716.00	685.70	715.00	712.75	700.99	474534	3326.43	15816	221015	46.58
ISFT	EQ	17-Aug-2021	108.15	108.25	111.15	107.30	108.00	108.05	109.07	23028	25.12	1015	13334	57.90
ISGEC	EQ	17-Aug-2021	700.55	708.00	714.70	677.00	679.00	683.70	696.53	157940	1100.11	11417	64232	40.67
ISMTLTD	BE	17-Aug-2021	24.25	24.90	25.00	24.00	24.05	24.20	24.28	70981	17.24	155	-	-
ITC	EQ	17-Aug-2021	210.90	210.80	211.50	208.80	208.95	209.20	209.63	7858486	16473.77	77453	3836077	48.81
ITDC	EQ	17-Aug-2021	354.50	355.90	358.45	349.05	352.90	351.45	352.86	24429	86.20	1340	7370	30.17
ITDCEM	EQ	17-Aug-2021	83.75	83.80	83.95	80.15	81.75	81.20	82.12	236064	193.86	3199	109130	46.23
ITI	EQ	17-Aug-2021	118.45	118.95	120.15	117.70	118.00	118.30	119.01	242907	289.07	3913	86502	35.61
IVC	EQ	17-Aug-2021	6.50	6.20	6.40	6.20	6.20	6.20	6.22	377418	23.47	347	279002	73.92
IVP	EQ	17-Aug-2021	115.50	116.05	118.15	111.25	111.25	112.80	114.62	2547	2.92	111	1449	56.89
IVZINGOLD	EQ	17-Aug-2021	4210.00	4249.85	4350.05	4231.30	4261.05	4284.65	4306.26	176	7.58	74	118	67.05
IVZINNIFTY	EQ	17-Aug-2021	1812.25	1763.60	1816.40	1763.60	1816.40	1816.40	1785.62	36	0.64	10	26	72.22
IWEL	BE	17-Aug-2021	805.00	828.85	828.85	791.00	791.00	791.15	793.29	3121	24.76	73	-	-
IZMO	EQ	17-Aug-2021	101.15	102.40	106.20	96.75	106.00	105.90	101.35	308794	312.96	5290	146595	47.47
J&KBANK	EQ	17-Aug-2021	36.55	36.90	37.00	35.25	35.90	36.00	35.99	3083900	1109.78	8826	1036840	33.62
JAGRAN	EQ	17-Aug-2021	62.80	63.00	63.35	60.10	60.80	60.95	61.30	241268	147.90	3174	111296	46.13
JAGSNPHARM	EQ	17-Aug-2021	172.55	172.55	176.40	167.90	169.00	168.85	171.43	77549	132.94	2145	49882	64.32
JAIBALAJI	EQ	17-Aug-2021	64.90	64.90	66.00	64.35	65.75	65.40	65.22	153357	100.03	797	139651	91.06
JAICORPLTD	EQ	17-Aug-2021	135.40	135.40	137.20	130.60	131.00	131.65	133.92	930713	1246.38	9139	249320	26.79
JAINSTUDIO	BZ	17-Aug-2021	2.05	1.95	1.95	1.95	1.95	1.95	1.95	2337	0.05	12	-	-
JAIPURKURT	SM	17-Aug-2021	54.85	52.20	57.35	52.15	57.35	57.35	54.76	20000	10.95	4	10000	50.00
JALAN	SM	17-Aug-2021	9.35	9.80	9.80	9.80	9.80	9.80	9.80	9000	0.88	2	9000	100.00
JAMNAAUTO	EQ	17-Aug-2021	83.50	83.00	83.25	81.00	82.00	81.95	81.98	353791	290.03	5624	217927	61.60
JASH	EQ	17-Aug-2021	492.20	483.00	489.95	475.00	479.90	482.00	478.77	40261	192.76	1719	25198	62.59
JAYAGROGN	EQ	17-Aug-2021	249.80	254.80	257.05	246.50	246.50	247.50	251.36	69369	174.37	2549	28618	41.25
JAYBARMARU	EQ	17-Aug-2021	196.25	196.45	197.95	189.00	189.50	191.65	193.94	32074	62.20	1070	20927	65.25
JAYNECOIND	BE	17-Aug-2021	22.90	23.00	23.00	21.80	21.80	21.80	22.01	100882	22.21	261	-	-
JAYSREETEA	EQ	17-Aug-2021	110.65	110.00	116.15	109.65	111.30	112.00	113.08	630199	712.62	11607	103796	16.47
JBCHEPHARM	EQ	17-Aug-2021	1723.10	1701.00	1735.10	1682.25	1693.95	1693.70	1707.74	67790	1157.68	9804	32373	47.75
JBFIND	BE	17-Aug-2021	27.55	26.20	26.20	26.20	26.20	26.20	26.20	15338	4.02	81	-	-
JBMA	EQ	17-Aug-2021	473.30	465.00	471.10	463.50	464.50	466.55	467.40	48747	227.84	1812	33064	67.83
JCHAC	EQ	17-Aug-2021	2210.65	2200.00	2239.90	2186.75	2200.00	2203.70	2208.02	9523	210.27	2811	3558	37.36
JETAIRWAYS	BZ	17-Aug-2021	77.55	79.00	79.00	74.20	75.40	75.40	76.17	61100	46.54	1219	-	-
JETFREIGHT	SM	17-Aug-2021	32.40	30.80	30.80	30.80	30.80	30.80	30.80	8000	2.46	2	8000	100.00
JHS	EQ	17-Aug-2021	26.20	26.60	27.45	25.60	26.35	26.65	26.53	253167	67.18	2425	141773	56.00
JINDALPHOT	EQ	17-Aug-2021	88.40	90.25	94.00	87.20	89.20	89.90	90.92	23507	21.37	568	13481	57.35
JINDALPOLY	EQ	17-Aug-2021	1030.85	1036.25	1040.15	1001.20	1009.00	1007.45	1016.85	188783	1919.64	8130	65168	34.52
JINDALSAW	EQ	17-Aug-2021	126.10	126.00	127.40	122.20	123.75	123.70	124.55	1383809	1723.54	10144	292956	21.17
JINDALSTEL	EQ	17-Aug-2021	430.30	429.70	433.00	412.90	415.00	414.95	420.88	10044107	42273.31	80111	1818269	18.10
JINDRILL	EQ	17-Aug-2021	137.15	138.50	140.90	132.15	133.00	133.70	136.09	85211	115.97	2664	48166	56.53
JINDWORLD	EQ	17-Aug-2021	70.60	71.70	71.70	67.55	68.20	68.10	68.35	229385	156.78	2329	38880	16.95
JISLDVREQS	EQ	17-Aug-2021	18.65	18.95	18.95	18.00	18.40	18.15	18.31	28893	5.29	159	17719	61.33
JISLJALEQS	EQ	17-Aug-2021	30.70	30.85	31.20	29.30	29.50	29.60	30.05	2119143	636.88	4177	1459335	68.86
JITFINFRA	BE	17-Aug-2021	43.90	46.05	46.05	44.80	46.05	46.05	45.77	231011	105.74	365	-	-
JKCEMENT	EQ	17-Aug-2021	3115.50	3120.00	3218.00	3112.20	3208.00	3191.85	3158.91	70588	2229.81	10180	31536	44.68
JKIL	EQ	17-Aug-2021	220.75	221.00	221.40	214.05	214.05	214.40	216.42	178253	385.77	7507	85849	48.16
JKLAKSHMI	EQ	17-Aug-2021	674.25	676.00	710.00	672.95	709.30	701.75	690.48	799904	5523.20	28538	346497	43.32
JKPAPER	EQ	17-Aug-2021	265.70	265.55	268.80	258.35	260.55	261.10	263.10	1605355	4223.74	24133	290003	18.06
JKTYRE	EQ	17-Aug-2021	159.25	159.20	161.90	156.35	160.20	160.30	159.44	2225784	3548.70	24855	522264	23.46
JMA	EQ	17-Aug-2021	63.40	63.10	64.70	60.90	61.95	61.40	61.97	19777	12.26	801	14708	74.37
JMCPROJECT	EQ	17-Aug-2021	107.20	106.15	106.80	103.60	106.00	105.60	104.68	323658	338.80	12622	182133	56.27
JMFINANCIL	EQ	17-Aug-2021	98.00	97.50	97.50	93.60	94.90	94.65	94.97	3628175	3445.72	22099	2283298	62.93
JMTAUTOLTD	EQ	17-Aug-2021	2.55	2.60	2.60	2.50	2.50	2.50	2.52	221452	5.58	374	154394	69.72
JOCIL	EQ	17-Aug-2021	227.60	233.90	237.00	224.55	234.50	234.15	228.61	73856	168.84	1361	48364	65.48
JPASSOCIAT	BE	17-Aug-2021	9.25	9.00	9.10	8.80	8.80	8.80	8.82	3423947	301.98	3918	-	-
JPINFRATEC	EQ	17-Aug-2021	2.00	1.95	2.00	1.90	1.90	1.90	1.92	4485121	86.33	2881	2717563	60.59
JPPOWER	EQ	17-Aug-2021	4.20	4.15	4.15	4.00	4.00	4.00	4.03	55114830	2221.72	24377	22774447	41.32
JSL	EQ	17-Aug-2021	156.00	154.65	157.00	151.80	151.80	152.70	154.07	1413512	2177.76	11977	654457	46.30
JSLHISAR	EQ	17-Aug-2021	292.80	291.60	293.50	288.00	289.55	290.50	290.16	518145	1503.43	4629	322228	62.19
JSWENERGY	BE	17-Aug-2021	247.30	245.30	252.50	239.50	252.20	250.15	246.93	2171624	5362.34	11434	-	-
JSWHL	EQ	17-Aug-2021	5009.65	4985.00	5102.15	4920.00	4920.00	4946.40	4973.67	793	39.44	201	268	33.80
JSWISPL	BE	17-Aug-2021	37.15	37.10	37.10	35.30	35.40	35.35	35.83	1030117	369.07	2307	-	-
JSWSTEEL	EQ	17-Aug-2021	761.65	758.60	762.45	735.85	743.25	744.25	749.32	6482187	48572.31	117419	1272705	19.63
JTEKTINDIA	EQ	17-Aug-2021	106.95	107.55	110.35	105.60	107.50	107.70	107.86	424104	457.43	6362	104754	24.70
JUBLFOOD	EQ	17-Aug-2021	3751.55	3750.00	3940.00	3736.15	3902.00	3889.80	3854.61	902316	34780.81	51278	275895	30.58
JUBLINDS	EQ	17-Aug-2021	547.10	540.00	568.00	524.75	546.00	547.20	548.77	168289	923.51	8180	50778	30.17
JUBLINGREA	EQ	17-Aug-2021	748.75	749.95	757.25	719.00	730.90	731.15	736.04	1840786	13548.91	57118	814195	44.23
JUBLPHARMA	EQ	17-Aug-2021	632.35	635.65	639.70	617.85	622.05	622.20	626.47	279345	1750.01	13393	135571	48.53
JUMPNET	EQ	17-Aug-2021	8.65	8.60	8.75	8.25	8.30	8.30	8.49	398192	33.80	789	217854	54.71
JUNIORBEES	EQ	17-Aug-2021	414.36	360.50	476.45	360.50	413.50	415.90	415.58	84455	350.98	5572	52207	61.82
JUSTDIAL	EQ	17-Aug-2021	958.30	961.00	963.95	957.00	962.20	960.05	958.96	493304	4730.60	17001	247624	50.20
JYOTHYLAB	EQ	17-Aug-2021	167.15	169.80	171.90	164.30	164.50	166.35	168.90	709951	1199.12	12573	406746	57.29
JYOTISTRUC	BZ	17-Aug-2021	11.90	11.50	12.40	11.35	11.35	11.35	11.52	106058	12.22	146	-	-
KABRAEXTRU	EQ	17-Aug-2021	220.20	220.25	221.45	209.00	211.30	210.95	213.73	169491	362.26	8225	70462	41.57
KAJARIACER	EQ	17-Aug-2021	1046.30	1054.50	1060.00	1040.00	1053.00	1051.65	1051.80	179291	1885.79	10007	106481	59.39
KAKATCEM	EQ	17-Aug-2021	273.15	276.05	277.75	264.00	264.70	264.75	269.03	43537	117.13	1932	25063	57.57
KALPATPOWR	EQ	17-Aug-2021	427.55	426.50	426.50	417.50	418.50	418.10	420.28	215421	905.36	11067	141153	65.52
KALYANIFRG	BE	17-Aug-2021	215.15	225.90	225.90	208.00	209.00	209.00	211.58	492	1.04	21	-	-
KALYANKJIL	EQ	17-Aug-2021	65.00	65.60	66.15	63.80	63.85	64.00	64.58	1229952	794.25	14608	674132	54.81
KAMATHOTEL	EQ	17-Aug-2021	45.45	47.50	47.50	44.65	45.50	45.45	45.43	34196	15.53	773	18100	52.93
KAMDHENU	EQ	17-Aug-2021	167.25	166.00	172.80	165.50	167.00	167.60	169.11	65645	111.01	2176	27483	41.87
KANANIIND	BE	17-Aug-2021	10.45	10.45	10.80	9.95	10.60	10.55	10.43	15440	1.61	59	-	-
KANORICHEM	EQ	17-Aug-2021	153.50	157.00	157.00	146.50	154.65	153.25	150.54	88958	133.92	1845	61426	69.05
KANPRPLA	EQ	17-Aug-2021	243.30	245.00	251.00	240.65	245.00	246.50	243.97	13804	33.68	631	10991	79.62
KANSAINER	EQ	17-Aug-2021	628.85	634.00	641.95	626.20	631.95	633.30	634.02	176551	1119.37	8546	82876	46.94
KAPSTON	BE	17-Aug-2021	89.00	89.95	89.95	88.00	88.00	88.00	89.60	3777	3.38	24	-	-
KARDA	BE	17-Aug-2021	22.30	22.85	23.40	21.50	22.90	21.65	22.23	2622383	582.93	4319	-	-
KARMAENG	BE	17-Aug-2021	24.50	23.30	23.30	23.30	23.30	23.30	23.30	992	0.23	19	-	-
KARURVYSYA	EQ	17-Aug-2021	43.45	43.70	44.35	42.75	43.40	43.30	43.24	1332153	575.99	9644	719062	53.98
KAUSHALYA	EQ	17-Aug-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	11977	0.36	35	11976	99.99
KAVVERITEL	BE	17-Aug-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1548	0.06	6	-	-
KAYA	EQ	17-Aug-2021	447.50	448.00	455.10	442.95	447.00	446.75	447.26	12737	56.97	677	6955	54.60
KCP	EQ	17-Aug-2021	153.90	154.90	157.55	145.80	146.00	146.60	150.25	290192	436.00	5044	199633	68.79
KCPSUGIND	EQ	17-Aug-2021	23.70	24.25	24.65	23.90	23.95	24.10	24.30	390519	94.90	1983	164316	42.08
KDDL	EQ	17-Aug-2021	362.05	365.35	365.45	356.50	361.95	359.80	360.06	4669	16.81	429	3865	82.78
KEC	EQ	17-Aug-2021	394.90	393.60	404.70	390.55	403.75	403.70	400.61	213661	855.95	9248	104492	48.91
KECL	EQ	17-Aug-2021	18.00	18.35	18.35	16.60	17.00	17.45	17.49	171379	29.97	785	110256	64.33
KEERTI	EQ	17-Aug-2021	18.80	19.30	19.50	18.40	18.55	19.05	18.91	1614	0.31	39	1195	74.04
KEI	EQ	17-Aug-2021	739.45	736.40	752.00	720.00	729.95	740.85	734.05	351569	2580.71	13770	125879	35.80
KELLTONTEC	EQ	17-Aug-2021	52.20	51.30	53.10	50.20	50.40	50.30	51.16	543643	278.15	4471	277003	50.95
KENNAMET	EQ	17-Aug-2021	1240.85	1254.00	1260.00	1230.05	1248.15	1247.00	1247.23	3222	40.19	377	1657	51.43
KERNEX	BE	17-Aug-2021	76.75	75.05	80.55	74.15	76.05	76.00	78.15	10018	7.83	88	-	-
KESORAMIND	EQ	17-Aug-2021	84.30	84.35	85.40	81.75	82.85	83.00	83.37	897891	748.54	5392	347134	38.66
KEYFINSERV	EQ	17-Aug-2021	83.45	87.50	91.45	84.00	85.30	86.00	88.89	78835	70.08	3078	28472	36.12
KHADIM	EQ	17-Aug-2021	260.60	261.00	261.95	253.25	254.00	255.20	258.01	23552	60.77	1209	11704	49.69
KHAICHEM	EQ	17-Aug-2021	64.10	61.10	64.90	61.10	62.60	61.90	63.25	196733	124.43	1649	128408	65.27
KHANDSE	EQ	17-Aug-2021	19.55	19.60	19.60	18.60	19.40	19.20	18.98	1896	0.36	16	1578	83.23
KICL	EQ	17-Aug-2021	2221.05	2190.85	2270.00	2190.85	2270.00	2251.65	2234.26	1529	34.16	252	1182	77.31
KILITCH	EQ	17-Aug-2021	191.65	194.80	194.80	185.95	186.35	186.55	189.37	4863	9.21	159	3043	62.57
KIMS	EQ	17-Aug-2021	1221.50	1220.00	1390.00	1212.15	1385.00	1377.45	1337.95	1818877	24335.64	70662	425414	23.39
KINGFA	EQ	17-Aug-2021	1187.75	1160.00	1179.95	1128.40	1128.40	1133.60	1142.20	7675	87.66	746	4225	55.05
KIOCL	EQ	17-Aug-2021	272.45	270.00	279.45	268.70	270.15	271.25	274.43	78288	214.85	2274	25965	33.17
KIRIINDUS	EQ	17-Aug-2021	498.70	500.00	515.00	491.00	494.00	494.20	503.16	163802	824.19	5846	53070	32.40
KIRLFER	EQ	17-Aug-2021	280.50	280.80	284.00	272.80	275.25	275.50	276.76	118791	328.77	4264	71275	60.00
KIRLOSBROS	BE	17-Aug-2021	394.45	393.90	393.90	381.00	390.00	391.30	386.06	19714	76.11	301	-	-
KIRLOSENG	EQ	17-Aug-2021	223.15	223.00	224.90	217.15	222.25	221.80	221.05	181458	401.10	5120	79729	43.94
KIRLOSIND	EQ	17-Aug-2021	1406.25	1425.00	1429.65	1395.75	1414.00	1409.80	1404.87	51679	726.02	2352	41285	79.89
KITEX	EQ	17-Aug-2021	158.40	160.90	160.90	155.30	155.30	156.05	157.96	140710	222.27	3188	57576	40.92
KKCL	EQ	17-Aug-2021	855.75	845.00	855.75	840.00	842.40	848.30	847.10	2411	20.42	620	1047	43.43
KKVAPOW	SM	17-Aug-2021	1016.95	1016.95	1016.95	1016.95	1016.95	1016.95	1016.95	250	2.54	1	250	100.00
KMSUGAR	EQ	17-Aug-2021	27.85	28.60	29.20	28.40	28.60	28.75	28.80	475418	136.90	2034	261421	54.99
KNRCON	EQ	17-Aug-2021	297.30	297.00	307.90	290.50	301.85	302.75	302.71	2482739	7515.45	34377	1094772	44.10
KOKUYOCMLN	EQ	17-Aug-2021	65.80	66.50	67.10	64.20	64.20	64.60	65.30	153396	100.18	4091	55832	36.40
KOLTEPATIL	EQ	17-Aug-2021	240.85	240.00	240.00	228.00	229.80	230.45	232.94	496785	1157.21	7813	184624	37.16
KOPRAN	BE	17-Aug-2021	206.40	205.00	212.50	202.00	210.00	204.15	206.48	87935	181.57	746	-	-
KOTAKBANK	EQ	17-Aug-2021	1782.35	1779.00	1795.00	1777.05	1789.00	1788.35	1785.51	1419337	25342.44	96912	809360	57.02
KOTAKBKETF	EQ	17-Aug-2021	364.23	364.00	364.00	360.18	362.73	362.56	361.60	97228	351.57	574	33037	33.98
KOTAKGOLD	EQ	17-Aug-2021	41.04	41.04	41.45	41.04	41.35	41.35	41.28	135311	55.86	784	61837	45.70
KOTAKIT	EQ	17-Aug-2021	32.99	33.00	33.99	32.81	33.99	33.72	33.30	18578	6.19	228	12756	68.66
KOTAKNIFTY	EQ	17-Aug-2021	174.33	174.80	174.92	173.62	174.70	174.68	174.22	90920	158.40	441	84335	92.76
KOTAKNV20	EQ	17-Aug-2021	92.18	92.99	93.30	91.80	92.70	92.52	92.48	9294	8.59	226	6908	74.33
KOTAKPSUBK	EQ	17-Aug-2021	234.89	234.49	234.49	223.10	225.18	226.12	226.96	29602	67.19	593	20611	69.63
KOTARISUG	EQ	17-Aug-2021	36.25	38.70	38.70	35.50	35.60	36.15	37.28	270495	100.85	1381	147295	54.45
KOTHARIPET	EQ	17-Aug-2021	52.35	52.35	55.30	51.55	52.25	52.15	52.86	123209	65.13	1381	75514	61.29
KOTHARIPRO	BE	17-Aug-2021	106.65	108.00	109.40	105.00	106.00	105.30	106.09	1934	2.05	47	-	-
KOVAI	EQ	17-Aug-2021	1733.85	1750.00	1800.00	1740.00	1785.00	1788.70	1777.51	13093	232.73	2562	7635	58.31
KPIGLOBAL	EQ	17-Aug-2021	142.00	146.90	146.90	134.90	134.90	134.90	137.29	131676	180.78	1309	82787	62.87
KPITTECH	EQ	17-Aug-2021	349.35	354.90	363.00	351.25	356.80	357.35	356.75	2092633	7465.38	63852	1072499	51.25
KPRMILL	EQ	17-Aug-2021	1841.45	1844.00	1852.00	1783.45	1794.95	1787.40	1810.45	70668	1279.41	10071	57009	80.67
KRBL	EQ	17-Aug-2021	259.20	259.50	266.50	258.05	261.00	262.45	261.53	606343	1585.75	8878	286126	47.19
KREBSBIO	EQ	17-Aug-2021	159.25	159.25	164.90	151.00	157.40	156.35	159.70	626724	1000.85	14292	160229	25.57
KRIDHANINF	EQ	17-Aug-2021	4.85	4.85	4.85	4.65	4.70	4.70	4.72	65429	3.09	127	51395	78.55
KRISHANA	EQ	17-Aug-2021	142.80	144.85	144.95	139.55	144.95	143.95	142.61	49457	70.53	720	23022	46.55
KRSNAA	EQ	17-Aug-2021	987.00	986.15	1023.00	938.35	972.50	972.85	975.70	1818317	17741.33	74933	757051	41.63
KSB	EQ	17-Aug-2021	1171.95	1184.95	1198.00	1165.00	1168.10	1174.05	1185.68	19526	231.52	3947	5573	28.54
KSCL	EQ	17-Aug-2021	606.95	615.00	615.00	571.10	572.00	576.55	585.07	995807	5826.15	32444	327197	32.86
KSL	EQ	17-Aug-2021	409.00	409.00	410.10	400.00	401.20	401.70	404.70	65754	266.11	3180	28819	43.83
KSOLVES	SM	17-Aug-2021	664.40	684.20	684.20	664.40	668.10	668.10	670.61	10400	69.74	26	6400	61.54
KTKBANK	EQ	17-Aug-2021	58.75	58.95	59.10	58.10	58.85	58.55	58.42	804368	469.92	3563	476952	59.30
KUANTUM	EQ	17-Aug-2021	84.25	84.25	85.20	80.70	81.75	81.70	82.81	58572	48.50	1227	30409	51.92
L&TFH	EQ	17-Aug-2021	83.65	83.95	84.00	80.20	81.60	81.60	81.65	11184742	9132.53	40575	3018235	26.99
L&TFINANCE	N7	17-Aug-2021	1150.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
L&TFINANCE	N8	17-Aug-2021	1039.00	1038.01	1045.00	1038.00	1040.00	1040.00	1038.77	122	1.27	4	112	91.80
L&TFINANCE	NC	17-Aug-2021	1123.68	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	3	50	100.00
L&TFINANCE	NF	17-Aug-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2500	25.00	1	2500	100.00
L&TFINANCE	NO	17-Aug-2021	1085.00	1067.13	1067.13	1067.13	1067.13	1067.13	1067.13	38	0.41	2	19	50.00
L&TFINANCE	NU	17-Aug-2021	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	39	0.45	2	39	100.00
L&TFINANCE	Y3	17-Aug-2021	1031.00	1197.99	1197.99	1189.89	1189.89	1189.89	1197.25	11	0.13	2	11	100.00
L&TFINANCE	Y6	17-Aug-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	17-Aug-2021	1069.00	1058.00	1058.00	1057.00	1058.00	1058.00	1057.50	40	0.42	4	30	75.00
LAGNAM	SM	17-Aug-2021	41.40	41.95	42.45	41.65	41.65	41.65	42.02	9000	3.78	3	6000	66.67
LAKPRE	BZ	17-Aug-2021	4.70	4.90	4.90	4.65	4.65	4.65	4.90	102	0.00	2	-	-
LALPATHLAB	EQ	17-Aug-2021	3845.65	3857.25	3879.70	3789.00	3852.00	3855.35	3835.94	230686	8848.97	23951	54932	23.81
LAMBODHARA	BE	17-Aug-2021	88.35	89.50	89.50	83.95	85.00	85.60	84.88	11968	10.16	227	-	-
LAOPALA	EQ	17-Aug-2021	274.95	276.90	278.80	271.55	274.25	274.95	274.29	88748	243.43	3094	28464	32.07
LASA	EQ	17-Aug-2021	63.25	64.00	64.55	61.85	62.10	62.15	63.25	164559	104.09	3913	70340	42.74
LATTEYS	SM	17-Aug-2021	57.50	57.40	57.40	57.40	57.40	57.40	57.40	6000	3.44	1	6000	100.00
LAURUSLABS	EQ	17-Aug-2021	689.35	690.00	712.00	690.00	696.95	694.85	699.80	4423192	30953.52	62705	2167453	49.00
LAXMICOT	SM	17-Aug-2021	24.35	25.55	25.55	23.65	23.65	23.65	24.73	18000	4.45	3	12000	66.67
LAXMIMACH	EQ	17-Aug-2021	7970.10	8090.00	8170.05	7917.85	8149.95	8088.35	8046.72	8081	650.26	2131	3452	42.72
LCCINFOTEC	EQ	17-Aug-2021	1.95	1.95	2.00	1.80	1.80	1.80	1.87	311006	5.82	232	178231	57.31
LEMONTREE	EQ	17-Aug-2021	39.50	39.95	40.30	39.60	39.95	39.95	39.97	1513020	604.75	8705	668019	44.15
LEXUS	SM	17-Aug-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	3000	0.39	3	3000	100.00
LFIC	EQ	17-Aug-2021	84.40	81.50	82.75	81.50	81.95	81.70	81.91	2402	1.97	43	2028	84.43
LGBBROSLTD	EQ	17-Aug-2021	463.20	460.00	473.55	439.55	446.00	445.80	455.83	153907	701.55	10325	81019	52.64
LGBFORGE	BE	17-Aug-2021	8.00	7.75	8.10	7.60	7.60	7.60	7.70	93893	7.23	239	-	-
LIBAS	EQ	17-Aug-2021	70.15	70.80	73.50	69.70	69.95	69.95	71.16	1367680	973.24	12943	319572	23.37
LIBERTSHOE	EQ	17-Aug-2021	166.95	166.90	173.60	165.00	167.70	167.00	168.32	166727	280.64	3817	56826	34.08
LICHSGFIN	EQ	17-Aug-2021	393.30	392.95	395.80	385.00	387.70	387.80	390.18	2353242	9181.86	48062	1110530	47.19
LICNETFGSC	EQ	17-Aug-2021	22.07	22.11	22.11	21.93	22.07	22.04	21.96	914	0.20	49	761	83.26
LICNETFN50	EQ	17-Aug-2021	176.04	177.49	177.49	174.71	176.00	176.00	175.65	869	1.53	91	679	78.14
LICNETFSEN	EQ	17-Aug-2021	594.91	590.10	597.97	590.10	592.60	592.60	594.41	55	0.33	29	33	60.00
LICNFNHGP	EQ	17-Aug-2021	163.93	164.00	164.76	162.10	163.70	162.99	163.08	879	1.43	58	660	75.09
LIKHITHA	EQ	17-Aug-2021	378.55	376.10	386.75	368.30	372.50	370.15	375.14	67831	254.46	4328	24678	36.38
LINCOLN	EQ	17-Aug-2021	321.15	333.00	334.95	323.85	327.95	326.95	330.00	141827	468.03	6146	53618	37.81
LINCPEN	EQ	17-Aug-2021	196.40	201.95	201.95	178.95	191.20	193.95	192.65	5871	11.31	350	2553	43.48
LINDEINDIA	EQ	17-Aug-2021	1839.65	1849.25	1873.00	1830.35	1865.00	1864.15	1858.78	142172	2642.67	6800	111833	78.66
LIQUIDBEES	EQ	17-Aug-2021	1000.00	1003.00	1003.00	998.65	1000.00	1000.00	1000.01	1207333	12073.39	3487	1081686	89.59
LIQUIDETF	EQ	17-Aug-2021	1000.00	998.50	1000.01	998.50	1000.01	1000.00	1000.00	2373	23.73	32	1619	68.23
LODHA	EQ	17-Aug-2021	870.05	870.05	870.05	842.35	843.75	850.85	853.71	69624	594.39	3771	30712	44.11
LOKESHMACH	EQ	17-Aug-2021	38.20	37.35	40.40	37.35	39.95	39.10	39.37	46804	18.43	425	20689	44.20
LOTUSEYE	BE	17-Aug-2021	46.00	46.95	47.25	44.00	46.00	46.00	46.11	7481	3.45	44	-	-
LOVABLE	EQ	17-Aug-2021	113.85	113.90	114.95	111.35	112.10	112.30	112.80	16408	18.51	941	10055	61.28
LPDC	BE	17-Aug-2021	5.00	4.90	5.25	4.75	4.75	4.75	4.95	30687	1.52	197	-	-
LSIL	BE	17-Aug-2021	3.05	3.10	3.15	2.90	3.00	2.95	3.01	2116296	63.63	2396	-	-
LT	EQ	17-Aug-2021	1656.10	1658.00	1665.00	1625.05	1639.00	1638.75	1643.49	1838525	30215.94	89869	978475	53.22
LTI	EQ	17-Aug-2021	4774.80	4785.00	4975.00	4755.95	4958.00	4958.85	4908.27	611602	30019.09	63904	124694	20.39
LTTS	EQ	17-Aug-2021	3675.05	3675.00	3854.00	3655.00	3843.70	3825.35	3800.29	836277	31780.99	67290	172394	20.61
LUMAXIND	EQ	17-Aug-2021	1450.95	1454.95	1488.05	1441.75	1460.45	1450.00	1463.76	3586	52.49	833	1586	44.23
LUMAXTECH	EQ	17-Aug-2021	153.70	155.95	155.95	148.00	148.90	149.40	150.75	87761	132.30	3293	46471	52.95
LUPIN	EQ	17-Aug-2021	967.60	975.00	984.30	969.70	974.90	974.35	975.80	3133363	30575.40	105321	1077474	34.39
LUXIND	EQ	17-Aug-2021	4016.60	4025.00	4054.10	3942.40	4020.00	4003.40	4005.52	35140	1407.54	4781	10037	28.56
LXCHEM	EQ	17-Aug-2021	391.00	389.95	389.95	363.05	368.70	370.20	373.81	7955479	29738.34	254986	2497445	31.39
LYKALABS	EQ	17-Aug-2021	84.05	86.40	86.40	79.85	79.85	79.85	81.79	304500	249.05	2632	203844	66.94
LYPSAGEMS	EQ	17-Aug-2021	4.40	4.40	4.45	4.25	4.40	4.35	4.34	17800	0.77	96	13066	73.40
M&M	EQ	17-Aug-2021	799.30	799.25	803.95	782.00	790.50	790.65	790.60	3835522	30323.80	103887	1862206	48.55
M&MFIN	EQ	17-Aug-2021	150.85	150.00	151.60	147.00	148.25	148.50	149.02	4618904	6883.11	26904	1641666	35.54
M&MFIN	N2	17-Aug-2021	1081.10	1107.80	1107.80	1107.80	1107.80	1107.80	1107.80	50	0.55	1	50	100.00
M14RD	MF	17-Aug-2021	11.00	12.10	12.10	12.10	12.10	12.10	12.10	2500	0.30	1	2500	100.00
M14RG	MF	17-Aug-2021	13.61	13.22	13.22	13.22	13.22	13.22	13.22	7000	0.93	2	7000	100.00
M15RD	MF	17-Aug-2021	13.25	13.00	13.00	13.00	13.00	13.00	13.00	5000	0.65	2	5000	100.00
M17RG	MF	17-Aug-2021	12.24	12.02	12.02	12.02	12.02	12.02	12.02	171	0.02	1	171	100.00
MAANALU	BE	17-Aug-2021	176.70	167.90	169.90	167.90	167.90	167.90	167.95	8860	14.88	483	-	-
MACPOWER	EQ	17-Aug-2021	184.00	191.80	195.40	182.00	194.00	191.20	189.46	31811	60.27	618	23479	73.81
MADHAV	EQ	17-Aug-2021	58.30	58.45	58.80	56.15	56.50	57.05	57.78	12974	7.50	394	10466	80.67
MADHUCON	EQ	17-Aug-2021	5.50	5.40	5.40	5.25	5.25	5.25	5.27	29087	1.53	73	21835	75.07
MADRASFERT	EQ	17-Aug-2021	30.35	30.45	30.50	28.80	29.15	29.30	29.52	151541	44.73	1269	105028	69.31
MAESGETF	EQ	17-Aug-2021	28.33	29.17	29.17	28.23	28.47	28.41	28.27	187777	53.09	102	184179	98.08
MAFANG	EQ	17-Aug-2021	52.87	52.87	52.90	52.20	52.25	52.32	52.35	192738	100.89	3190	165139	85.68
MAFSETF	EQ	17-Aug-2021	18.11	18.27	18.27	17.24	17.35	17.33	17.37	124522	21.63	498	119342	95.84
MAGADSUGAR	EQ	17-Aug-2021	278.95	285.20	292.85	285.20	292.85	292.85	291.43	25338	73.84	383	15865	62.61
MAGNUM	BE	17-Aug-2021	9.85	10.30	10.30	9.40	9.40	9.40	9.43	9454	0.89	39	-	-
MAHABANK	EQ	17-Aug-2021	19.80	19.85	19.90	19.05	19.10	19.15	19.29	4398661	848.30	8533	2182785	49.62
MAHAPEXLTD	BE	17-Aug-2021	113.75	110.30	112.80	108.10	112.80	112.80	110.01	668	0.73	15	-	-
MAHASTEEL	EQ	17-Aug-2021	99.00	100.00	100.95	97.15	98.95	98.10	98.75	30788	30.40	1167	14510	47.13
MAHEPC	EQ	17-Aug-2021	133.60	132.65	137.00	132.65	133.75	133.85	135.00	85430	115.33	1757	47348	55.42
MAHESHWARI	EQ	17-Aug-2021	116.95	114.80	118.95	114.80	115.10	115.25	116.08	29470	34.21	1207	19277	65.41
MAHICKRA	SM	17-Aug-2021	80.30	82.50	82.80	82.50	82.80	82.80	82.65	3000	2.48	2	3000	100.00
MAHINDCIE	EQ	17-Aug-2021	244.20	247.00	252.10	241.00	251.90	245.70	245.41	192273	471.86	5986	106947	55.62
MAHLIFE	EQ	17-Aug-2021	747.90	755.00	760.00	745.75	753.35	754.65	752.81	39124	294.53	2555	27403	70.04
MAHLOG	EQ	17-Aug-2021	697.90	699.00	704.95	691.00	696.00	696.95	697.81	62356	435.13	8301	30310	48.61
MAHSCOOTER	EQ	17-Aug-2021	4438.45	4438.45	4465.00	4352.70	4380.00	4389.35	4422.08	12373	547.14	2390	4024	32.52
MAHSEAMLES	EQ	17-Aug-2021	338.80	344.00	349.00	325.30	328.80	330.55	339.56	776141	2635.45	19789	207207	26.70
MAITHANALL	EQ	17-Aug-2021	1067.80	1072.90	1098.15	1052.00	1060.00	1064.80	1075.58	85680	921.55	5520	35777	41.76
MAJESCO	EQ	17-Aug-2021	80.90	80.90	81.10	77.00	78.80	78.55	79.21	132176	104.69	2792	78771	59.60
MALUPAPER	EQ	17-Aug-2021	37.00	37.00	38.00	35.50	35.70	35.90	36.63	63330	23.20	744	28552	45.08
MAN50ETF	EQ	17-Aug-2021	170.52	170.31	171.01	169.75	171.01	171.00	170.32	2238	3.81	92	1515	67.69
MANAKALUCO	EQ	17-Aug-2021	18.00	18.80	18.80	16.65	17.15	16.90	17.17	49680	8.53	277	42554	85.66
MANAKCOAT	EQ	17-Aug-2021	12.10	12.10	12.30	11.60	11.65	11.95	11.93	51855	6.18	177	21891	42.22
MANAKSIA	EQ	17-Aug-2021	71.55	72.50	72.50	69.40	69.95	69.75	70.77	77453	54.81	2253	48046	62.03
MANAKSTEEL	EQ	17-Aug-2021	37.85	39.70	39.70	36.00	36.20	36.25	37.95	3759223	1426.62	4774	998231	26.55
MANALIPETC	BE	17-Aug-2021	97.10	98.95	98.95	92.50	94.00	93.50	94.31	352184	332.14	4797	-	-
MANAPPURAM	EQ	17-Aug-2021	170.10	170.45	173.00	166.70	168.00	168.95	169.97	9936714	16889.19	61777	2284218	22.99
MANGALAM	EQ	17-Aug-2021	147.95	150.90	151.95	141.20	146.00	145.70	146.71	108697	159.46	3672	43009	39.57
MANGCHEFER	EQ	17-Aug-2021	71.60	72.00	72.00	68.60	69.05	69.15	70.04	321389	225.10	4281	221016	68.77
MANGLMCEM	EQ	17-Aug-2021	483.20	482.05	498.00	478.85	492.00	494.55	487.15	89817	437.54	5949	45444	50.60
MANINDS	EQ	17-Aug-2021	126.70	124.55	131.00	122.60	127.50	126.90	126.78	373340	473.31	6136	123472	33.07
MANINFRA	EQ	17-Aug-2021	67.55	67.95	68.90	66.45	66.55	66.80	67.53	444547	300.21	3063	249477	56.12
MANUGRAPH	EQ	17-Aug-2021	12.20	12.50	13.40	11.25	13.40	13.40	13.13	12357	1.62	195	10774	87.19
MANXT50	EQ	17-Aug-2021	394.78	396.38	397.44	393.75	397.44	397.00	396.65	553	2.19	25	450	81.37
MARALOVER	EQ	17-Aug-2021	83.10	84.80	87.25	79.25	82.50	82.05	83.16	124663	103.67	2547	73309	58.81
MARATHON	EQ	17-Aug-2021	78.50	77.25	84.10	77.25	80.50	80.55	80.45	117048	94.17	1876	73273	62.60
MARICO	EQ	17-Aug-2021	515.35	514.45	522.90	514.45	521.00	520.60	519.61	2494715	12962.68	38705	1297157	52.00
MARINE	EQ	17-Aug-2021	41.85	41.75	41.75	40.15	40.60	40.50	40.86	668148	273.01	4324	267353	40.01
MARKSANS	EQ	17-Aug-2021	74.25	74.55	75.35	72.10	72.50	72.70	73.64	1481594	1090.98	8466	598651	40.41
MARSHALL	SM	17-Aug-2021	34.00	33.75	34.60	33.00	34.60	34.60	33.43	18000	6.02	6	18000	100.00
MARUTI	EQ	17-Aug-2021	6826.85	6800.00	6943.00	6746.40	6890.00	6885.40	6817.62	752517	51303.78	91340	310735	41.29
MASFIN	EQ	17-Aug-2021	729.60	750.00	804.90	720.00	732.00	737.90	773.68	537884	4161.48	25287	60738	11.29
MASKINVEST	BE	17-Aug-2021	32.00	33.60	33.60	30.40	30.40	30.40	31.92	232	0.07	6	-	-
MASTEK	EQ	17-Aug-2021	2447.35	2456.00	2600.00	2430.00	2493.05	2498.95	2508.57	208458	5229.32	16588	87127	41.80
MATRIMONY	EQ	17-Aug-2021	1078.95	1089.00	1110.75	1074.10	1083.00	1088.30	1095.90	41999	460.27	8974	17464	41.58
MAWANASUG	BE	17-Aug-2021	79.65	80.55	83.60	80.55	83.60	83.55	83.04	72742	60.41	513	-	-
MAXHEALTH	EQ	17-Aug-2021	321.85	322.50	347.40	321.85	344.30	343.50	338.26	6101626	20639.60	85886	2198304	36.03
MAXIND	EQ	17-Aug-2021	71.75	71.90	72.30	70.40	70.50	70.55	71.00	378536	268.74	1554	288631	76.25
MAXVIL	EQ	17-Aug-2021	99.85	100.00	103.15	99.00	100.15	99.65	100.45	565266	567.81	6965	236534	41.84
MAYURUNIQ	EQ	17-Aug-2021	491.15	491.15	501.50	491.15	493.20	495.05	496.20	54099	268.44	2867	27207	50.29
MAZDA	EQ	17-Aug-2021	579.45	571.30	593.90	565.10	570.00	569.60	572.27	6308	36.10	511	3229	51.19
MAZDOCK	EQ	17-Aug-2021	244.00	243.00	244.00	234.15	237.00	236.85	238.01	486013	1156.78	9452	241881	49.77
MBAPL	EQ	17-Aug-2021	144.65	145.95	146.00	140.55	142.45	141.05	143.92	3394	4.88	97	2618	77.14
MBECL	BE	17-Aug-2021	7.70	7.35	8.05	7.35	7.70	7.45	7.54	152355	11.49	351	-	-
MBLINFRA	EQ	17-Aug-2021	20.20	21.40	21.40	19.60	19.80	19.75	19.86	64916	12.89	298	40679	62.66
MC1RG	MF	17-Aug-2021	13.54	14.89	14.89	14.85	14.85	14.85	14.85	11	0.00	2	11	100.00
MCDHOLDING	EQ	17-Aug-2021	41.35	42.95	43.70	40.70	42.40	42.40	42.41	25771	10.93	288	16322	63.33
MCDOWELL-N	EQ	17-Aug-2021	656.65	656.65	666.00	650.00	658.20	660.20	658.14	842924	5547.63	27926	321496	38.14
MCL	EQ	17-Aug-2021	39.10	39.80	39.80	38.00	38.35	38.30	38.54	54638	21.06	644	38696	70.82
MCLEODRUSS	EQ	17-Aug-2021	23.55	22.40	22.40	22.40	22.40	22.40	22.40	74093	16.60	367	74093	100.00
MCX	EQ	17-Aug-2021	1493.25	1495.90	1500.00	1478.00	1483.00	1482.85	1486.26	227965	3388.15	18657	107555	47.18
MEGASOFT	BE	17-Aug-2021	13.30	13.65	13.65	12.65	13.00	12.85	13.00	195030	25.34	455	-	-
MELSTAR	BZ	17-Aug-2021	2.70	2.65	2.65	2.60	2.60	2.60	2.60	396	0.01	10	-	-
MENONBE	EQ	17-Aug-2021	75.15	75.05	76.10	72.00	73.30	73.55	74.15	41380	30.68	1444	19978	48.28
MEP	EQ	17-Aug-2021	23.20	23.00	24.00	22.40	22.60	22.75	22.98	331928	76.28	1182	210023	63.27
MERCATOR	BE	17-Aug-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	381730	7.06	187	-	-
METALFORGE	BZ	17-Aug-2021	5.55	5.55	5.65	5.30	5.35	5.55	5.51	21982	1.21	79	-	-
METROPOLIS	EQ	17-Aug-2021	2670.70	2660.00	2726.95	2610.00	2705.00	2709.25	2697.19	182051	4910.26	15804	42939	23.59
MFSL	EQ	17-Aug-2021	1054.50	1046.50	1082.40	1044.00	1075.00	1077.40	1067.48	611438	6526.99	29042	234932	38.42
MGEL	EQ	17-Aug-2021	52.75	54.55	54.55	43.35	53.10	51.05	49.51	53578	26.52	425	32246	60.19
MGL	EQ	17-Aug-2021	1126.45	1125.00	1136.85	1116.05	1127.95	1126.75	1128.94	304844	3441.51	12958	154812	50.78
MHRIL	EQ	17-Aug-2021	302.40	301.00	304.45	295.10	301.40	301.15	299.75	212383	636.62	4342	106310	50.06
MIDHANI	EQ	17-Aug-2021	185.10	184.80	185.40	181.00	183.05	183.05	182.95	257727	471.52	5003	128544	49.88
MINDACORP	EQ	17-Aug-2021	129.25	128.75	129.75	125.35	127.00	127.75	128.09	219260	280.84	2863	117389	53.54
MINDAIND	EQ	17-Aug-2021	694.60	698.25	741.00	695.50	736.25	731.20	716.10	506541	3627.32	17529	230556	45.52
MINDSPACE	RR	17-Aug-2021	296.07	294.50	294.85	290.00	293.00	293.54	293.08	371637	1089.20	1668	341891	92.00
MINDTECK	EQ	17-Aug-2021	103.00	98.00	100.95	97.85	97.85	97.85	98.21	92632	90.98	1438	69115	74.61
MINDTREE	EQ	17-Aug-2021	2905.35	2908.00	3028.65	2908.00	3028.65	3017.30	2984.81	1172628	35000.74	66790	215830	18.41
MIRCELECTR	BE	17-Aug-2021	16.80	16.00	16.85	16.00	16.00	16.00	16.09	381259	61.35	642	-	-
MIRZAINT	EQ	17-Aug-2021	58.80	58.80	59.55	57.45	57.60	57.65	58.15	465384	270.60	4546	181726	39.05
MITTAL	EQ	17-Aug-2021	10.65	9.75	10.80	9.75	10.60	10.40	10.47	49778	5.21	164	31989	64.26
MMFL	EQ	17-Aug-2021	747.65	748.15	770.95	719.00	721.05	727.55	731.50	11912	87.14	1129	7766	65.19
MMP	EQ	17-Aug-2021	161.20	162.00	162.95	146.05	150.75	151.50	153.86	52141	80.22	748	40332	77.35
MMTC	EQ	17-Aug-2021	45.00	44.40	45.00	43.05	43.10	43.30	43.93	1720648	755.80	7872	429091	24.94
MODIRUBBER	BE	17-Aug-2021	69.15	70.55	70.55	66.60	69.25	69.15	67.35	1925	1.30	27	-	-
MODISNME	EQ	17-Aug-2021	75.10	77.40	77.40	74.00	76.80	75.30	75.89	202862	153.94	6612	49579	24.44
MOGSEC	EQ	17-Aug-2021	48.46	48.44	48.44	48.41	48.44	48.42	48.41	2389	1.16	21	2347	98.24
MOHITIND	BE	17-Aug-2021	12.85	12.25	12.85	12.25	12.25	12.25	12.27	39233	4.81	57	-	-
MOHOTAIND	BE	17-Aug-2021	8.05	8.25	8.30	7.65	7.65	7.65	7.76	52061	4.04	111	-	-
MOIL	EQ	17-Aug-2021	174.65	174.70	174.70	170.10	170.70	170.90	171.96	384523	661.22	6410	103678	26.96
MOKSH	EQ	17-Aug-2021	31.40	31.30	31.70	31.15	31.15	31.35	31.39	728031	228.53	579	401753	55.18
MOLDTECH	BE	17-Aug-2021	81.40	81.85	81.85	78.60	79.00	79.15	79.37	20793	16.50	376	-	-
MOLDTEKPP	E1	17-Aug-2021	367.25	380.00	393.00	343.45	363.05	366.90	370.81	753	2.79	120	139	18.46
MOLDTKPAC	EQ	17-Aug-2021	495.70	490.15	500.00	490.15	494.10	495.45	495.19	36952	182.98	2886	17142	46.39
MOLDTKPAC	W1	17-Aug-2021	338.10	338.00	341.10	337.00	339.20	339.80	339.53	133	0.45	9	118	88.72
MOM100	EQ	17-Aug-2021	28.84	30.30	30.30	28.76	28.80	28.82	28.85	57413	16.56	1056	37606	65.50
MOM50	EQ	17-Aug-2021	164.00	164.00	165.00	163.00	165.00	164.66	163.76	826	1.35	89	713	86.32
MON100	EQ	17-Aug-2021	111.44	112.50	112.50	109.91	111.10	111.01	111.02	2218675	2463.27	4182	2023988	91.23
MONTECARLO	EQ	17-Aug-2021	335.75	348.90	348.90	337.55	343.95	344.90	343.11	76396	262.12	6689	19807	25.93
MORARJEE	EQ	17-Aug-2021	16.40	16.00	17.10	16.00	16.10	16.10	16.46	11982	1.97	109	6848	57.15
MOREPENLAB	EQ	17-Aug-2021	53.85	53.60	54.90	52.80	53.20	53.20	53.85	971517	523.14	6758	486708	50.10
MOTHERSUMI	EQ	17-Aug-2021	218.50	218.90	218.90	212.10	216.00	216.15	215.10	7813230	16805.97	100408	2804748	35.90
MOTILALOFS	EQ	17-Aug-2021	798.95	795.00	807.75	786.35	790.10	794.65	794.75	415281	3300.45	14132	100425	24.18
MOTOGENFIN	EQ	17-Aug-2021	28.40	29.00	29.00	27.20	27.95	27.80	27.85	11694	3.26	198	7195	61.53
MPHASIS	EQ	17-Aug-2021	2746.45	2761.80	2855.00	2728.80	2854.90	2841.55	2804.40	794585	22283.32	53329	263133	33.12
MPSLTD	EQ	17-Aug-2021	704.65	704.00	716.80	685.00	691.00	692.35	704.43	95944	675.86	1501	86213	89.86
MRF	EQ	17-Aug-2021	78658.80	78658.80	79165.05	77930.10	78800.00	78736.60	78574.10	9035	7099.17	6376	2005	22.19
MRO-TEK	EQ	17-Aug-2021	46.90	51.55	51.55	49.75	51.55	51.55	51.18	128871	65.95	477	72474	56.24
MRPL	EQ	17-Aug-2021	42.55	42.55	45.50	42.25	45.05	44.95	44.02	3860245	1699.20	14318	1512559	39.18
MSPL	EQ	17-Aug-2021	10.80	10.75	10.90	10.30	10.35	10.40	10.55	151381	15.97	597	107885	71.27
MSTCLTD	EQ	17-Aug-2021	283.55	281.10	284.00	266.10	269.20	269.90	272.47	587182	1599.90	14325	257129	43.79
MTARTECH	EQ	17-Aug-2021	1294.60	1288.00	1300.00	1272.00	1284.90	1280.05	1288.71	116657	1503.37	11919	37504	32.15
MTEDUCARE	EQ	17-Aug-2021	8.05	8.15	8.35	7.90	8.00	7.95	8.04	118247	9.51	369	66481	56.22
MTNL	EQ	17-Aug-2021	18.45	18.20	18.50	17.90	18.15	18.00	18.14	635965	115.37	2500	431432	67.84
MUKANDLTD	BE	17-Aug-2021	159.85	167.50	167.50	156.00	158.50	158.80	160.94	173774	279.67	833	-	-
MUKANDLTD	P1	17-Aug-2021	5.85	5.55	5.55	5.55	5.55	5.55	5.55	109	0.01	2	109	100.00
MUKTAARTS	EQ	17-Aug-2021	37.75	38.10	38.85	36.25	36.55	36.60	36.96	18565	6.86	168	11045	59.49
MUNJALAU	EQ	17-Aug-2021	60.90	61.45	61.95	60.55	60.70	60.95	61.18	95907	58.68	1805	42763	44.59
MUNJALSHOW	EQ	17-Aug-2021	137.55	138.00	139.00	135.00	135.90	135.80	137.07	176852	242.41	9464	25908	14.65
MURUDCERA	EQ	17-Aug-2021	25.70	26.00	26.30	25.05	25.40	25.35	25.47	136243	34.70	941	60858	44.67
MUTHOOTCAP	EQ	17-Aug-2021	399.75	399.75	408.50	399.40	401.00	400.60	403.73	33661	135.90	2079	17381	51.64
MUTHOOTFIN	EQ	17-Aug-2021	1474.00	1480.40	1485.50	1465.00	1472.00	1473.90	1474.76	664828	9804.61	39328	210842	31.71
NABARD	N2	17-Aug-2021	1248.90	1238.50	1239.99	1232.50	1239.70	1235.91	1235.84	2007	24.80	51	1509	75.19
NACLIND	EQ	17-Aug-2021	63.40	64.10	64.60	61.15	61.65	61.90	62.31	114757	71.50	1029	80754	70.37
NAGAFERT	BE	17-Aug-2021	12.95	12.45	12.95	12.35	12.35	12.35	12.36	400570	49.49	402	-	-
NAGREEKEXP	BE	17-Aug-2021	39.45	37.50	40.00	37.50	37.50	37.50	37.56	18292	6.87	92	-	-
NAHARCAP	EQ	17-Aug-2021	278.00	266.55	274.70	264.10	265.00	266.10	265.89	65740	174.80	2029	39554	60.17
NAHARINDUS	BE	17-Aug-2021	117.55	117.55	119.00	112.05	119.00	116.75	114.93	86104	98.96	1012	-	-
NAHARPOLY	EQ	17-Aug-2021	222.45	231.00	231.00	208.90	211.90	212.85	216.79	78173	169.47	2601	44489	56.91
NAHARSPING	BE	17-Aug-2021	402.95	382.85	419.45	382.85	398.90	397.30	396.20	67643	268.00	891	-	-
NAM-INDIA	EQ	17-Aug-2021	386.20	386.50	400.70	386.20	395.45	396.70	395.85	2252224	8915.36	27608	686508	30.48
NARMADA	SM	17-Aug-2021	13.60	13.50	13.50	13.50	13.50	13.50	13.50	7200	0.97	1	7200	100.00
NATCOPHARM	EQ	17-Aug-2021	988.20	988.20	993.40	961.00	961.90	965.10	969.78	289786	2810.28	12776	164305	56.70
NATHBIOGEN	EQ	17-Aug-2021	346.25	347.90	356.60	343.95	347.60	348.30	350.11	73342	256.78	2078	51976	70.87
NATIONALUM	EQ	17-Aug-2021	83.20	83.20	83.55	80.20	80.50	80.70	81.99	14928972	12239.99	34607	4390994	29.41
NATNLSTEEL	EQ	17-Aug-2021	4.35	4.55	4.55	4.20	4.50	4.35	4.39	24165	1.06	126	16838	69.68
NAUKRI	EQ	17-Aug-2021	5445.80	5415.80	5478.75	5345.25	5445.00	5455.25	5403.03	285996	15452.46	32746	101481	35.48
NAVINFLUOR	EQ	17-Aug-2021	3672.55	3672.00	3730.00	3630.05	3708.10	3708.40	3680.77	157613	5801.37	14642	30781	19.53
NAVKARCORP	EQ	17-Aug-2021	43.90	43.75	44.15	42.70	42.85	42.95	43.47	466940	202.97	3316	294337	63.04
NAVNETEDUL	EQ	17-Aug-2021	101.10	100.20	102.40	100.10	100.70	101.00	101.46	158740	161.06	2489	102336	64.47
NAZARA	EQ	17-Aug-2021	1662.50	1652.30	1682.00	1646.05	1662.70	1665.00	1663.31	76058	1265.08	7498	28969	38.09
NBCC	EQ	17-Aug-2021	44.80	44.80	45.45	44.40	44.50	44.75	44.90	4380139	1966.57	14253	1425243	32.54
NBIFIN	EQ	17-Aug-2021	2702.65	2731.10	2839.95	2656.85	2825.00	2815.00	2745.88	7429	203.99	1610	3634	48.92
NBVENTURES	EQ	17-Aug-2021	107.90	108.15	110.70	106.95	109.00	109.70	108.72	741730	806.42	7192	385395	51.96
NCC	EQ	17-Aug-2021	81.20	80.80	82.25	80.00	80.55	80.70	80.96	1812229	1467.24	9236	757521	41.80
NCLIND	EQ	17-Aug-2021	259.30	260.00	262.20	252.10	254.50	253.70	256.38	120520	308.99	4243	76571	63.53
NCPSESDL24	EQ	17-Aug-2021	105.89	105.93	105.93	105.84	105.89	105.89	105.88	410	0.43	11	143	34.88
NDGL	BE	17-Aug-2021	1420.00	1420.00	1420.00	1369.00	1390.00	1382.90	1400.38	132	1.85	20	-	-
NDL	EQ	17-Aug-2021	82.30	82.00	83.05	78.25	78.25	78.50	79.17	145484	115.18	1023	109074	74.97
NDRAUTO	BE	17-Aug-2021	363.80	370.00	381.95	351.50	381.95	374.50	373.03	11177	41.69	163	-	-
NDTV	EQ	17-Aug-2021	78.35	78.35	79.85	75.05	75.05	75.55	76.21	18587	14.17	527	9492	51.07
NECCLTD	EQ	17-Aug-2021	16.95	17.40	17.40	16.85	16.85	16.90	17.00	39051	6.64	212	33091	84.74
NECLIFE	EQ	17-Aug-2021	30.00	30.20	33.00	30.00	32.10	32.00	32.13	1338080	429.86	7325	604614	45.19
NELCAST	EQ	17-Aug-2021	91.40	91.00	91.00	86.60	86.75	86.95	88.05	181248	159.59	3091	91455	50.46
NELCO	EQ	17-Aug-2021	469.30	455.00	492.75	447.65	492.75	492.75	474.57	647234	3071.56	14049	273807	42.30
NEOGEN	EQ	17-Aug-2021	950.65	950.00	966.00	939.40	947.15	946.95	951.74	45369	431.79	2723	30115	66.38
NESCO	EQ	17-Aug-2021	591.55	583.00	610.00	583.00	593.65	594.20	598.51	81925	490.33	6861	29559	36.08
NESTLEIND	EQ	17-Aug-2021	18295.25	18350.00	18797.45	18301.40	18726.00	18732.55	18584.23	75201	13975.52	22270	38975	51.83
NETF	EQ	17-Aug-2021	202.53	202.53	204.56	202.53	204.56	204.56	204.55	140	0.29	39	139	99.29
NETFCONSUM	EQ	17-Aug-2021	70.70	72.82	72.82	70.30	70.82	71.10	71.09	6603	4.69	144	4527	68.56
NETFDIVOPP	EQ	17-Aug-2021	42.51	46.30	46.30	41.16	43.05	43.00	42.90	2835	1.22	78	2548	89.88
NETFGILT5Y	EQ	17-Aug-2021	48.44	48.44	48.51	48.44	48.47	48.47	48.49	77	0.04	5	77	100.00
NETFIT	EQ	17-Aug-2021	33.19	33.50	34.20	33.12	34.10	34.05	33.73	5100390	1720.59	3863	4366067	85.60
NETFLTGILT	EQ	17-Aug-2021	22.45	21.78	22.51	21.78	22.43	22.41	22.36	21831	4.88	79	20763	95.11
NETFMID150	EQ	17-Aug-2021	105.12	107.50	107.50	103.96	105.45	105.15	104.80	528941	554.35	1168	304903	57.64
NETFNIF100	EQ	17-Aug-2021	173.26	174.99	174.99	171.60	172.90	172.92	172.37	818	1.41	47	496	60.64
NETFNV20	EQ	17-Aug-2021	93.39	94.49	94.49	92.22	94.33	93.71	93.87	7998	7.51	95	6190	77.39
NETFPHARMA	EQ	17-Aug-2021	14.05	14.12	14.21	14.01	14.13	14.10	14.12	168495	23.79	554	128652	76.35
NETFSDL26	EQ	17-Aug-2021	104.78	104.74	104.77	104.74	104.77	104.74	104.74	95466	99.99	2	95466	100.00
NETWORK18	EQ	17-Aug-2021	48.50	48.60	50.10	48.05	49.10	49.05	48.91	1225501	599.42	4880	451455	36.84
NEULANDLAB	BE	17-Aug-2021	1676.50	1650.00	1700.00	1619.00	1648.75	1646.20	1661.69	14167	235.41	509	-	-
NEWGEN	BE	17-Aug-2021	589.30	589.00	591.50	564.75	578.00	571.05	577.71	61602	355.88	4551	-	-
NEXTMEDIA	EQ	17-Aug-2021	4.80	4.80	5.25	4.55	5.20	4.90	4.87	49349	2.41	82	44962	91.11
NFL	EQ	17-Aug-2021	56.40	56.30	56.40	54.50	55.05	55.10	55.24	690321	381.34	5112	208952	30.27
NH	EQ	17-Aug-2021	495.65	495.00	517.25	494.00	504.00	507.95	507.32	674540	3422.05	28991	332750	49.33
NHAI	N1	17-Aug-2021	1089.30	1089.53	1090.00	1089.50	1089.58	1089.58	1089.70	1420	15.47	13	1215	85.56
NHAI	N2	17-Aug-2021	1255.00	1255.01	1256.50	1255.00	1255.01	1255.02	1255.05	572	7.18	13	572	100.00
NHAI	N4	17-Aug-2021	1135.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	5	0.06	1	5	100.00
NHAI	N5	17-Aug-2021	1275.00	1272.00	1272.00	1267.25	1267.25	1267.25	1267.38	2017	25.56	6	2017	100.00
NHAI	N6	17-Aug-2021	1285.00	1285.00	1285.00	1284.00	1284.00	1284.00	1284.07	103	1.32	5	103	100.00
NHAI	N8	17-Aug-2021	1151.99	1131.00	1133.00	1131.00	1133.00	1133.00	1132.82	11	0.12	3	11	100.00
NHAI	NA	17-Aug-2021	1242.00	1239.00	1240.00	1235.11	1236.00	1237.39	1237.64	1662	20.57	37	1131	68.05
NHAI	NE	17-Aug-2021	1282.34	1276.00	1284.49	1276.00	1283.99	1283.99	1283.74	234	3.00	10	234	100.00
NHBTF2014	N6	17-Aug-2021	7125.00	7135.05	7135.05	7135.05	7135.05	7135.05	7135.05	10	0.71	1	10	100.00
NHBTF2023	N5	17-Aug-2021	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
NHPC	EQ	17-Aug-2021	26.20	26.20	26.40	26.05	26.15	26.15	26.20	5671260	1486.01	15271	3034633	53.51
NHPC	N4	17-Aug-2021	1125.00	1105.01	1105.01	1105.01	1105.01	1105.01	1105.01	100	1.11	1	100	100.00
NIACL	EQ	17-Aug-2021	144.40	145.40	145.60	138.95	139.70	139.70	141.66	491580	696.38	8903	245405	49.92
NIBL	EQ	17-Aug-2021	19.15	17.55	18.75	17.55	18.70	18.65	18.45	3091	0.57	38	1731	56.00
NIFTYBEES	EQ	17-Aug-2021	178.60	182.44	182.44	155.40	179.08	178.91	178.41	733550	1308.75	14460	323509	44.10
NIFTYEES	EQ	17-Aug-2021	21055.00	21689.00	21689.00	21350.00	21430.00	21430.00	21443.91	11	2.36	8	5	45.45
NIITLTD	EQ	17-Aug-2021	328.85	324.05	351.45	323.95	340.50	342.35	342.47	4296517	14714.30	61135	893920	20.81
NILAINFRA	EQ	17-Aug-2021	6.15	6.15	6.35	6.10	6.20	6.15	6.20	297900	18.47	561	186745	62.69
NILASPACES	BE	17-Aug-2021	2.15	2.20	2.20	2.05	2.05	2.05	2.06	257554	5.30	214	-	-
NILKAMAL	EQ	17-Aug-2021	2634.60	2644.00	2725.00	2601.00	2633.50	2630.25	2675.62	46119	1233.97	6671	16425	35.61
NIPPOBATRY	EQ	17-Aug-2021	976.00	979.00	1011.90	958.15	976.00	974.65	984.38	14068	138.48	2135	6978	49.60
NIRAJ	EQ	17-Aug-2021	47.70	47.00	47.55	46.00	46.55	46.75	46.69	18624	8.70	294	12155	65.27
NITCO	EQ	17-Aug-2021	23.00	22.95	22.95	22.20	22.40	22.30	22.50	18359	4.13	270	14263	77.69
NITINFIRE	BZ	17-Aug-2021	1.55	1.50	1.60	1.50	1.55	1.55	1.52	400332	6.10	220	-	-
NITINSPIN	BE	17-Aug-2021	215.90	215.90	217.95	208.00	216.00	213.20	212.56	204623	434.95	2593	-	-
NITIRAJ	EQ	17-Aug-2021	45.85	45.85	47.00	42.10	44.90	44.90	44.52	2858	1.27	64	1596	55.84
NKIND	EQ	17-Aug-2021	39.05	41.00	41.00	41.00	41.00	41.00	41.00	160	0.07	6	160	100.00
NLCINDIA	EQ	17-Aug-2021	54.10	54.10	54.25	52.55	52.70	52.90	53.28	1203042	640.99	5932	694548	57.73
NMDC	EQ	17-Aug-2021	172.40	172.00	173.20	166.00	167.20	167.50	168.68	13589981	22923.17	63183	4630791	34.08
NOCIL	EQ	17-Aug-2021	257.00	255.70	264.40	253.90	256.00	255.55	258.97	1070514	2772.30	19909	341238	31.88
NOIDATOLL	EQ	17-Aug-2021	5.75	5.90	5.90	5.60	5.65	5.65	5.70	37973	2.16	111	30150	79.40
NOVARTIND	EQ	17-Aug-2021	850.50	840.00	846.85	821.15	825.00	826.15	835.21	23505	196.31	2261	14444	61.45
NPBET	EQ	17-Aug-2021	185.96	185.00	198.20	181.00	186.99	186.99	187.06	208	0.39	45	117	56.25
NPST	ST	17-Aug-2021	76.50	77.00	77.00	76.75	76.75	76.75	76.88	9600	7.38	5	9600	100.00
NRAIL	EQ	17-Aug-2021	335.05	338.60	346.20	321.45	327.00	325.15	333.79	64527	215.39	5512	28821	44.67
NRBBEARING	EQ	17-Aug-2021	123.50	125.00	125.00	121.10	121.50	122.05	122.52	76257	93.43	2905	39303	51.54
NSIL	EQ	17-Aug-2021	1825.10	1822.90	1833.20	1757.00	1757.00	1765.65	1780.85	682	12.15	286	508	74.49
NTL	BE	17-Aug-2021	3.15	3.30	3.30	3.00	3.00	3.00	3.09	76966	2.38	125	-	-
NTPC	EQ	17-Aug-2021	118.85	119.35	119.50	116.20	117.20	117.40	117.63	8758578	10302.91	62395	4415317	50.41
NTPC	N4	17-Aug-2021	1148.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	35	0.40	1	35	100.00
NTPC	N6	17-Aug-2021	1425.11	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	69	0.99	3	69	100.00
NTPC	N7	17-Aug-2021	13.83	13.82	13.89	13.82	13.89	13.88	13.85	28220	3.91	111	19681	69.74
NTPC	NA	17-Aug-2021	1582.00	1609.00	1609.00	1609.00	1609.00	1609.00	1609.00	28	0.45	1	28	100.00
NTPC	ND	17-Aug-2021	1340.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	41	0.55	5	41	100.00
NUCLEUS	EQ	17-Aug-2021	557.50	560.00	574.00	555.00	563.05	564.85	566.03	197355	1117.08	10377	58665	29.73
NURECA	EQ	17-Aug-2021	1643.35	1680.00	1680.00	1618.80	1637.80	1631.85	1641.92	6186	101.57	717	4099	66.26
NXTDIGITAL	EQ	17-Aug-2021	470.35	468.05	472.40	462.30	462.90	463.20	466.48	1961	9.15	122	1473	75.11
OAL	EQ	17-Aug-2021	889.20	889.55	897.10	849.95	875.00	876.85	874.47	10803	94.47	1506	5589	51.74
OBEROIRLTY	EQ	17-Aug-2021	694.45	695.50	703.05	688.20	695.00	696.20	695.01	181256	1259.75	6114	84651	46.70
OCCL	EQ	17-Aug-2021	1054.70	1063.00	1077.00	1045.00	1045.00	1049.55	1057.16	12283	129.85	1975	7194	58.57
OFSS	EQ	17-Aug-2021	4618.30	4633.00	4690.00	4580.15	4595.00	4605.45	4633.78	156584	7255.76	29312	70016	44.71
OIL	EQ	17-Aug-2021	163.05	162.90	167.75	160.90	167.70	166.90	166.51	1160400	1932.24	17722	577604	49.78
OILCOUNTUB	BE	17-Aug-2021	6.65	6.90	6.90	6.35	6.80	6.80	6.57	8711	0.57	57	-	-
OLECTRA	BE	17-Aug-2021	319.50	329.00	330.35	304.00	311.00	306.20	317.16	498086	1579.72	2483	-	-
OMAXAUTO	BE	17-Aug-2021	49.55	51.00	51.00	47.10	47.70	47.45	47.51	21577	10.25	226	-	-
OMAXE	EQ	17-Aug-2021	78.05	78.50	79.65	77.00	78.50	77.60	78.23	38994	30.50	715	24527	62.90
OMINFRAL	EQ	17-Aug-2021	32.40	32.40	33.95	31.15	33.85	33.30	32.65	236664	77.26	1565	146985	62.11
OMKARCHEM	EQ	17-Aug-2021	17.00	16.30	17.00	16.15	16.15	16.15	16.19	62178	10.07	159	43825	70.48
ONELIFECAP	BE	17-Aug-2021	20.45	21.40	21.45	21.00	21.40	21.45	21.45	55335	11.87	251	-	-
ONEPOINT	BE	17-Aug-2021	42.25	41.55	42.25	40.15	40.15	40.15	40.67	10612	4.32	34	-	-
ONGC	EQ	17-Aug-2021	115.50	116.00	116.00	112.70	114.10	113.85	114.16	16025745	18295.78	61271	6975818	43.53
ONMOBILE	EQ	17-Aug-2021	122.00	122.65	125.15	120.70	122.65	122.35	122.46	311450	381.41	5103	159539	51.22
ONWARDTEC	EQ	17-Aug-2021	241.55	236.00	245.00	234.00	242.55	240.80	238.59	16454	39.26	482	10621	64.55
OPTIEMUS	BE	17-Aug-2021	143.50	147.80	147.80	136.35	142.50	140.20	139.27	35656	49.66	461	-	-
OPTOCIRCUI	BE	17-Aug-2021	3.85	3.95	3.95	3.70	3.80	3.75	3.74	323136	12.09	433	-	-
ORBTEXP	EQ	17-Aug-2021	79.00	81.50	81.90	78.00	78.05	78.50	79.29	13021	10.32	356	6757	51.89
ORCHPHARMA	BE	17-Aug-2021	416.20	416.50	421.00	395.40	400.00	400.85	407.48	10479	42.70	550	-	-
ORICONENT	EQ	17-Aug-2021	31.95	33.00	33.00	30.80	31.55	31.65	31.93	52113	16.64	276	33312	63.92
ORIENTABRA	EQ	17-Aug-2021	30.50	31.00	31.65	28.90	29.35	29.20	30.04	205410	61.70	1559	114948	55.96
ORIENTALTL	EQ	17-Aug-2021	9.05	8.60	9.00	8.45	8.60	8.60	8.64	40070	3.46	241	24585	61.36
ORIENTBELL	EQ	17-Aug-2021	332.25	333.00	341.50	333.00	333.00	335.95	336.78	9963	33.55	735	7042	70.68
ORIENTCEM	EQ	17-Aug-2021	159.10	160.95	162.50	155.20	156.05	156.90	158.73	362738	575.77	6778	169249	46.66
ORIENTELEC	EQ	17-Aug-2021	327.15	326.80	337.00	322.00	326.30	328.75	329.67	600741	1980.46	12680	180017	29.97
ORIENTHOT	EQ	17-Aug-2021	35.95	35.60	35.95	35.05	35.35	35.20	35.42	39654	14.05	706	23621	59.57
ORIENTLTD	EQ	17-Aug-2021	73.75	72.30	73.90	70.10	70.10	70.10	70.80	19388	13.73	166	13562	69.95
ORIENTPPR	EQ	17-Aug-2021	30.85	30.85	31.25	28.90	29.15	29.25	29.85	1775639	529.99	5120	816423	45.98
ORISSAMINE	EQ	17-Aug-2021	2828.50	2825.65	2848.40	2710.00	2736.40	2724.80	2758.59	9598	264.77	1749	6500	67.72
ORTEL	BZ	17-Aug-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	32461	0.37	36	-	-
ORTINLAB	EQ	17-Aug-2021	29.75	31.80	31.80	28.45	29.00	28.90	29.41	47165	13.87	623	28525	60.48
OSIAHYPER	SM	17-Aug-2021	196.00	177.00	199.00	177.00	180.00	180.00	185.33	1200	2.22	3	1200	100.00
OSWALAGRO	EQ	17-Aug-2021	16.15	16.15	16.15	15.60	16.05	16.00	15.91	85703	13.64	445	63487	74.08
PAEL	BZ	17-Aug-2021	5.90	5.90	6.05	5.90	6.00	6.00	6.01	2510	0.15	4	-	-
PAGEIND	EQ	17-Aug-2021	30306.50	30463.90	30730.00	29950.00	30700.00	30613.20	30293.71	34515	10455.87	14372	16493	47.79
PAISALO	EQ	17-Aug-2021	599.60	599.65	615.40	590.00	601.00	602.75	605.64	43753	264.99	3121	22227	50.80
PALASHSECU	EQ	17-Aug-2021	69.95	64.70	70.00	64.70	68.00	68.25	67.61	6522	4.41	132	3826	58.66
PALREDTEC	EQ	17-Aug-2021	102.65	101.00	118.85	101.00	103.55	103.85	110.84	279035	309.29	9343	76934	27.57
PANACEABIO	EQ	17-Aug-2021	320.05	319.80	324.00	315.00	315.00	315.80	318.64	50024	159.40	2133	33136	66.24
PANACHE	BE	17-Aug-2021	59.20	56.25	60.00	56.25	58.50	57.10	57.40	6886	3.95	99	-	-
PANAMAPET	EQ	17-Aug-2021	280.60	282.50	293.25	271.05	284.00	284.30	281.14	379819	1067.83	13062	144619	38.08
PAR	SM	17-Aug-2021	105.00	102.80	102.80	102.80	102.80	102.80	102.80	2000	2.06	1	2000	100.00
PARACABLES	BE	17-Aug-2021	14.60	14.15	14.70	13.90	13.90	13.90	14.02	153530	21.53	638	-	-
PARAGMILK	EQ	17-Aug-2021	125.05	125.45	125.85	119.30	121.95	122.05	122.43	216331	264.84	3784	99163	45.84
PARSVNATH	EQ	17-Aug-2021	13.85	13.70	14.50	13.50	13.75	13.85	13.95	305114	42.57	551	158086	51.81
PARTYCRUS	SM	17-Aug-2021	17.40	17.25	17.25	16.60	17.00	17.00	16.95	6000	1.02	3	4000	66.67
PATELENG	EQ	17-Aug-2021	17.05	17.00	17.20	16.40	16.60	16.60	16.72	2140016	357.77	3734	1101980	51.49
PATINTLOG	EQ	17-Aug-2021	23.25	23.20	23.30	22.10	22.10	22.20	22.30	35097	7.83	293	27289	77.75
PATSPINLTD	EQ	17-Aug-2021	8.95	8.85	9.10	8.55	8.55	8.55	8.62	28507	2.46	81	25694	90.13
PBAINFRA	BE	17-Aug-2021	12.45	12.05	12.80	11.85	12.60	11.95	11.99	4039	0.48	22	-	-
PCJEWELLER	EQ	17-Aug-2021	21.90	22.15	22.40	21.75	21.85	21.90	22.09	1391644	307.35	2987	930053	66.83
PDMJEPAPER	EQ	17-Aug-2021	43.95	44.15	44.35	42.25	42.50	42.65	43.35	362189	157.02	4007	189290	52.26
PDSMFL	EQ	17-Aug-2021	1329.05	1329.05	1364.05	1282.50	1308.00	1291.85	1313.12	4074	53.50	607	2530	62.10
PEARLPOLY	EQ	17-Aug-2021	16.95	17.65	17.75	16.75	17.60	17.40	17.50	55281	9.67	293	37070	67.06
PEL	EQ	17-Aug-2021	2767.80	2778.90	2793.55	2675.25	2704.00	2701.60	2718.08	787455	21403.69	62033	163031	20.70
PENIND	EQ	17-Aug-2021	33.60	33.55	33.55	31.55	31.70	31.80	32.32	884541	285.92	4509	541198	61.18
PENINLAND	BE	17-Aug-2021	12.75	12.50	12.90	12.15	12.20	12.25	12.29	108480	13.34	253	-	-
PENTAGOLD	SM	17-Aug-2021	73.50	69.85	71.00	69.85	71.00	71.00	70.77	15000	10.62	5	15000	100.00
PERSISTENT	EQ	17-Aug-2021	3113.95	3115.05	3268.00	3115.05	3210.00	3211.90	3229.46	513459	16581.97	35931	245681	47.85
PETRONET	EQ	17-Aug-2021	214.55	216.15	225.20	216.15	223.85	223.65	222.64	14510913	32307.61	114497	5289226	36.45
PFC	EQ	17-Aug-2021	132.20	132.15	132.15	127.60	128.25	128.55	129.04	4741798	6118.87	24130	1091943	23.03
PFC	N3	17-Aug-2021	1330.00	1324.01	1338.99	1324.01	1338.99	1331.50	1331.50	136	1.81	2	68	50.00
PFC	N4	17-Aug-2021	1089.00	1084.57	1085.00	1084.57	1084.60	1084.80	1084.62	1560	16.92	9	1510	96.79
PFIZER	EQ	17-Aug-2021	5716.25	5716.00	5840.00	5710.55	5791.00	5820.95	5798.08	46750	2710.60	6530	15658	33.49
PFOCUS	EQ	17-Aug-2021	51.90	52.45	52.50	49.70	50.00	50.50	50.65	32146	16.28	624	17857	55.55
PFS	EQ	17-Aug-2021	19.00	19.00	19.10	18.55	18.65	18.65	18.79	701709	131.84	2080	419494	59.78
PGEL	EQ	17-Aug-2021	348.60	355.80	355.80	338.05	342.85	342.45	345.33	12262	42.34	948	9782	79.77
PGHH	EQ	17-Aug-2021	12825.70	12825.70	12887.80	12618.05	12690.00	12665.05	12688.31	5661	718.29	1484	3037	53.65
PGHL	EQ	17-Aug-2021	5471.00	5471.00	5490.50	5351.00	5424.55	5436.55	5439.54	7014	381.53	2109	4373	62.35
PGIL	EQ	17-Aug-2021	340.20	347.00	366.55	333.30	350.10	353.25	353.49	43165	152.59	3183	19240	44.57
PGINVIT	IV	17-Aug-2021	124.68	124.50	125.15	120.90	123.50	123.54	123.41	850415	1049.46	3997	732078	86.08
PHILIPCARB	EQ	17-Aug-2021	243.95	243.95	245.00	240.00	241.95	242.00	242.93	824253	2002.39	17270	344659	41.81
PHOENIXLTD	EQ	17-Aug-2021	848.75	842.95	848.95	828.00	831.50	839.05	836.87	108198	905.47	6841	51350	47.46
PIDILITIND	EQ	17-Aug-2021	2218.90	2228.20	2238.90	2196.05	2214.20	2216.10	2218.79	441443	9794.69	29182	152282	34.50
PIIND	EQ	17-Aug-2021	3119.30	3133.00	3224.50	3109.30	3203.00	3210.40	3171.40	343132	10882.10	42582	206960	60.31
PILANIINVS	EQ	17-Aug-2021	1875.65	1879.95	1889.95	1849.15	1870.00	1869.00	1871.43	1580	29.57	312	1026	64.94
PILITA	EQ	17-Aug-2021	6.60	6.65	6.65	6.20	6.55	6.55	6.40	1364449	87.31	2427	675897	49.54
PIONDIST	EQ	17-Aug-2021	130.00	129.90	131.90	128.35	130.00	129.95	130.04	6616	8.60	327	2520	38.09
PIONEEREMB	EQ	17-Aug-2021	66.35	66.00	67.85	63.85	64.40	64.45	65.54	162948	106.80	3702	54766	33.61
PITTIENG	EQ	17-Aug-2021	189.60	189.00	192.60	180.15	180.15	180.30	184.20	202592	373.18	2478	159796	78.88
PKTEA	BE	17-Aug-2021	340.35	340.00	354.75	340.00	348.00	349.20	346.84	738	2.56	38	-	-
PLASTIBLEN	EQ	17-Aug-2021	278.80	283.70	287.90	276.40	282.35	283.10	283.45	251572	713.09	10013	78563	31.23
PNB	EQ	17-Aug-2021	37.45	37.35	37.40	36.70	36.75	36.75	36.98	25157898	9302.21	42057	7773762	30.90
PNBGILTS	EQ	17-Aug-2021	68.20	68.20	68.20	65.10	67.45	67.25	66.80	225534	150.65	3162	129746	57.53
PNBHOUSING	BE	17-Aug-2021	676.35	678.00	689.70	670.00	682.00	675.35	682.54	36309	247.82	1208	-	-
PNC	EQ	17-Aug-2021	36.45	37.20	37.20	35.10	36.15	36.00	36.03	8295	2.99	201	6129	73.89
PNCINFRA	EQ	17-Aug-2021	314.25	314.00	314.70	302.10	306.00	304.55	308.77	416305	1285.42	7052	256914	61.71
PODDARHOUS	EQ	17-Aug-2021	181.80	186.00	186.00	178.00	180.00	180.00	179.88	2531	4.55	72	2054	81.15
PODDARMENT	EQ	17-Aug-2021	365.35	359.40	375.00	359.40	360.15	362.65	366.20	17289	63.31	1475	8135	47.05
POKARNA	EQ	17-Aug-2021	474.40	473.75	483.45	455.00	462.10	459.00	466.99	103537	483.51	4726	56281	54.36
POLYCAB	EQ	17-Aug-2021	1921.15	1930.00	1945.30	1912.00	1912.20	1920.80	1931.10	183084	3535.54	14168	68700	37.52
POLYMED	EQ	17-Aug-2021	877.80	871.00	925.00	851.00	886.00	891.35	888.13	162710	1445.07	14582	37471	23.03
POLYPLEX	EQ	17-Aug-2021	1473.35	1470.10	1489.95	1435.05	1447.00	1448.80	1460.19	133677	1951.94	10146	60620	45.35
PONNIERODE	BE	17-Aug-2021	252.05	254.00	263.40	250.00	254.00	256.95	257.27	16819	43.27	241	-	-
POONAWALLA	BE	17-Aug-2021	184.20	193.40	193.40	180.00	192.75	193.25	183.84	18829939	34617.06	11548	-	-
POONAWALLA	N3	17-Aug-2021	1010.01	1099.00	1099.00	1098.90	1099.00	1098.95	1098.97	15	0.16	3	15	100.00
POONAWALLA	N6	17-Aug-2021	1025.00	1035.60	1035.60	1035.60	1035.60	1035.60	1035.60	200	2.07	2	200	100.00
POONAWALLA	N7	17-Aug-2021	1022.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	17	0.19	1	17	100.00
POWERGRID	EQ	17-Aug-2021	180.70	181.05	183.75	181.00	182.75	183.25	182.68	11971845	21870.54	85976	7042130	58.82
POWERINDIA	EQ	17-Aug-2021	1778.50	1780.00	1937.45	1775.15	1875.10	1876.10	1869.82	87364	1633.55	13000	22236	25.45
POWERMECH	EQ	17-Aug-2021	839.35	834.00	863.00	825.20	850.00	851.95	848.08	101475	860.59	6463	53771	52.99
PPAP	EQ	17-Aug-2021	250.20	251.00	252.70	241.00	242.00	242.40	246.32	27738	68.32	1615	16556	59.69
PPL	EQ	17-Aug-2021	162.75	164.00	164.00	155.95	160.05	159.20	158.91	104583	166.19	3657	58465	55.90
PRAENG	BE	17-Aug-2021	22.85	21.75	22.85	21.75	21.75	21.80	21.87	205913	45.04	347	-	-
PRAJIND	BE	17-Aug-2021	330.20	330.00	340.30	324.00	337.20	337.20	334.23	487273	1628.62	11712	-	-
PRAKASH	EQ	17-Aug-2021	74.90	74.90	75.90	72.50	73.25	73.35	74.43	877350	653.04	5005	605730	69.04
PRAKASHSTL	EQ	17-Aug-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	182765	4.20	101	182765	100.00
PRAXIS	EQ	17-Aug-2021	48.50	48.20	49.90	46.10	46.10	46.10	47.27	16932	8.00	161	11196	66.12
PRECAM	EQ	17-Aug-2021	91.75	92.85	92.85	86.35	87.45	87.00	88.34	197737	174.68	3447	139636	70.62
PRECOT	EQ	17-Aug-2021	253.25	250.00	259.65	244.55	255.00	248.15	250.18	18161	45.44	621	11771	64.81
PRECWIRE	EQ	17-Aug-2021	223.80	227.00	228.10	221.00	226.40	226.90	226.18	30529	69.05	1193	21220	69.51
PREMEXPLN	BE	17-Aug-2021	246.45	248.50	251.70	242.00	246.00	245.35	247.22	10536	26.05	134	-	-
PREMIER	EQ	17-Aug-2021	5.65	5.70	5.90	5.70	5.90	5.90	5.90	22909	1.35	104	22903	99.97
PREMIERPOL	EQ	17-Aug-2021	85.45	85.45	86.95	81.20	81.20	81.25	82.17	32399	26.62	409	20712	63.93
PRESSMN	EQ	17-Aug-2021	29.75	29.25	30.60	29.00	30.20	29.60	29.58	40603	12.01	680	20468	50.41
PRESTIGE	EQ	17-Aug-2021	345.55	340.60	350.00	339.00	348.00	348.35	344.08	353687	1216.97	6709	110229	31.17
PRICOLLTD	EQ	17-Aug-2021	84.50	83.90	85.95	82.70	83.55	83.85	84.24	492425	414.83	4699	217441	44.16
PRIMESECU	EQ	17-Aug-2021	91.35	87.35	90.95	86.80	86.80	88.30	88.54	46422	41.10	704	27642	59.55
PRINCEPIPE	EQ	17-Aug-2021	650.65	653.80	655.00	645.70	648.50	650.35	649.99	144789	941.11	10834	66215	45.73
PRITI	SM	17-Aug-2021	187.95	195.00	197.00	190.00	194.00	194.20	193.64	11200	21.69	7	9600	85.71
PRITIKAUTO	EQ	17-Aug-2021	18.50	19.30	19.30	18.40	18.75	18.65	18.81	88118	16.58	319	45603	51.75
PRIVISCL	EQ	17-Aug-2021	1588.05	1588.05	1690.00	1577.65	1637.00	1646.85	1653.64	52063	860.94	5980	25322	48.64
PROINDIA	BE	17-Aug-2021	21.60	22.65	22.65	22.65	22.65	22.65	22.65	1223	0.28	16	-	-
PROLIFE	SM	17-Aug-2021	91.25	95.80	95.80	95.80	95.80	95.80	95.80	9000	8.62	3	9000	100.00
PROZONINTU	EQ	17-Aug-2021	30.15	30.00	30.75	29.30	29.70	29.55	29.70	236274	70.17	1739	156812	66.37
PRSMJOHNSN	EQ	17-Aug-2021	130.15	132.50	133.95	131.45	133.00	132.55	132.66	206716	274.22	3580	94416	45.67
PSB	EQ	17-Aug-2021	17.60	17.80	17.80	17.05	17.25	17.25	17.28	181639	31.39	848	103233	56.83
PSPPROJECT	EQ	17-Aug-2021	434.65	436.85	436.85	425.10	430.00	428.10	429.32	26739	114.80	1445	13613	50.91
PSUBNKBEES	EQ	17-Aug-2021	25.80	26.09	26.09	25.20	25.40	25.41	25.43	319357	81.21	1251	186482	58.39
PTC	EQ	17-Aug-2021	97.40	97.00	98.00	94.50	95.00	94.90	95.79	704818	675.16	6897	483400	68.59
PTL	EQ	17-Aug-2021	48.20	48.25	48.25	46.50	46.65	46.80	47.14	62504	29.46	829	41396	66.23
PUNJABCHEM	EQ	17-Aug-2021	1719.80	1695.70	1735.00	1670.00	1690.60	1692.45	1698.85	107700	1829.66	9052	35746	33.19
PUNJLLOYD	BZ	17-Aug-2021	2.00	2.00	2.05	1.95	1.95	1.95	2.01	195872	3.94	154	-	-
PURVA	EQ	17-Aug-2021	106.50	106.00	107.00	103.10	104.00	103.95	105.10	356614	374.82	5721	130180	36.50
PVP	BE	17-Aug-2021	5.90	5.65	5.65	5.65	5.65	5.65	5.65	53642	3.03	62	-	-
PVR	EQ	17-Aug-2021	1401.65	1401.30	1417.95	1368.85	1393.00	1393.50	1396.99	549235	7672.78	23835	73075	13.30
QGOLDHALF	EQ	17-Aug-2021	2024.30	2031.00	2045.05	2030.00	2044.00	2045.00	2040.96	644	13.14	104	385	59.78
QNIFTY	EQ	17-Aug-2021	1722.00	1722.00	1728.00	1720.00	1728.00	1727.00	1722.07	119	2.05	10	115	96.64
QUESS	EQ	17-Aug-2021	847.60	842.95	856.10	821.50	824.00	827.10	839.25	90393	758.62	5813	40325	44.61
QUICKHEAL	EQ	17-Aug-2021	223.95	220.20	227.50	217.25	218.85	218.70	221.96	219446	487.09	5349	108830	49.59
RADAAN	EQ	17-Aug-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	23793	0.29	9	23793	100.00
RADICO	EQ	17-Aug-2021	903.65	900.00	932.70	897.00	925.00	919.90	917.65	689765	6329.62	26518	304743	44.18
RADIOCITY	EQ	17-Aug-2021	24.05	24.05	24.25	23.65	24.00	23.95	23.87	448548	107.08	648	337771	75.30
RAILTEL	EQ	17-Aug-2021	128.80	132.00	132.00	127.90	127.90	128.20	129.64	513083	665.15	10477	246521	48.05
RAIN	EQ	17-Aug-2021	225.35	222.40	230.75	218.60	219.45	220.70	223.21	2648756	5912.34	25438	941136	35.53
RAJESHEXPO	EQ	17-Aug-2021	609.50	611.50	619.20	608.20	609.50	610.65	610.72	435694	2660.87	8829	185790	42.64
RAJMET	BE	17-Aug-2021	184.35	185.10	187.00	182.50	185.50	184.60	184.45	4816	8.88	100	-	-
RAJRATAN	BE	17-Aug-2021	2022.85	2050.00	2119.00	1921.75	1980.00	1979.80	1961.65	14267	279.87	1533	-	-
RAJRAYON	BZ	17-Aug-2021	0.45	0.45	0.50	0.40	0.45	0.45	0.44	1082652	4.71	239	-	-
RAJSREESUG	EQ	17-Aug-2021	25.25	26.40	26.50	25.70	26.50	26.50	26.34	37728	9.94	303	27321	72.42
RAJTV	BE	17-Aug-2021	38.90	38.00	38.90	37.50	37.75	37.75	37.85	5123	1.94	43	-	-
RALLIS	EQ	17-Aug-2021	287.05	286.90	292.00	282.20	289.95	288.65	286.05	484902	1387.07	14482	211198	43.55
RAMANEWS	EQ	17-Aug-2021	20.30	20.50	20.75	19.65	19.85	19.75	20.11	133763	26.89	797	77908	58.24
RAMASTEEL	BE	17-Aug-2021	250.05	260.00	260.00	237.55	243.00	246.65	244.86	79900	195.64	611	-	-
RAMCOCEM	EQ	17-Aug-2021	968.55	967.00	979.65	952.80	978.00	974.20	964.70	221451	2136.33	14283	80533	36.37
RAMCOIND	EQ	17-Aug-2021	301.70	301.70	302.00	283.70	294.80	291.40	295.49	84513	249.73	3051	32037	37.91
RAMCOSYS	EQ	17-Aug-2021	471.65	473.00	490.30	450.00	469.15	466.30	463.27	246946	1144.01	7968	127485	51.62
RAMKY	BE	17-Aug-2021	183.65	187.35	188.00	177.30	182.00	181.40	181.68	16492	29.96	256	-	-
RANASUG	BE	17-Aug-2021	28.05	29.45	29.45	29.45	29.45	29.45	29.45	215133	63.36	453	-	-
RANEENGINE	EQ	17-Aug-2021	307.90	301.65	309.75	301.00	302.60	301.65	304.16	4850	14.75	426	2425	50.00
RANEHOLDIN	EQ	17-Aug-2021	685.55	690.80	690.80	666.10	670.00	669.90	678.27	21641	146.79	2035	12525	57.88
RATNAMANI	EQ	17-Aug-2021	2089.40	2119.90	2124.90	2086.35	2110.00	2111.85	2096.50	72558	1521.18	1899	66841	92.12
RAYMOND	EQ	17-Aug-2021	414.20	413.95	424.70	405.00	413.00	413.90	416.61	304185	1267.28	8203	77453	25.46
RBL	EQ	17-Aug-2021	949.10	945.90	962.95	942.90	944.05	947.35	951.08	3776	35.91	599	2395	63.43
RBLBANK	EQ	17-Aug-2021	172.85	172.50	173.85	168.50	169.85	170.00	170.92	4722263	8071.28	46323	1538583	32.58
RCF	EQ	17-Aug-2021	75.40	75.30	75.40	73.25	74.00	74.10	74.26	1186573	881.18	7814	422908	35.64
RCOM	EQ	17-Aug-2021	2.85	2.85	2.90	2.75	2.75	2.75	2.79	14008285	391.15	11866	6727680	48.03
RECLTD	EQ	17-Aug-2021	151.85	151.85	152.25	146.75	147.80	147.60	148.96	2847053	4241.11	19673	1015192	35.66
RECLTD	N5	17-Aug-2021	1135.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	42	0.47	1	42	100.00
RECLTD	N9	17-Aug-2021	1297.01	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	85	1.11	4	85	100.00
RECLTD	NI	17-Aug-2021	1188.00	1206.75	1206.75	1182.50	1182.50	1182.50	1182.57	627	7.41	11	626	99.84
REDINGTON	EQ	17-Aug-2021	342.75	341.95	341.95	328.00	329.05	329.30	332.18	1193061	3963.09	71435	903518	75.73
REFEX	EQ	17-Aug-2021	131.95	132.85	133.95	127.00	127.80	129.60	131.26	63874	83.84	1983	36585	57.28
RELAXO	EQ	17-Aug-2021	1209.80	1221.00	1253.95	1204.65	1225.00	1222.90	1233.58	595763	7349.21	32772	163842	27.50
RELCAPITAL	EQ	17-Aug-2021	14.80	14.75	15.50	14.40	14.45	14.50	14.79	1304707	192.98	4411	734136	56.27
RELIANCE	EQ	17-Aug-2021	2173.50	2168.85	2185.20	2147.85	2163.00	2164.25	2167.16	5841743	126599.87	190350	3057597	52.34
RELIANCEP1	E1	17-Aug-2021	1536.00	1532.00	1550.75	1509.80	1525.95	1522.70	1520.92	678703	10322.51	23576	408169	60.14
RELIGARE	EQ	17-Aug-2021	150.20	150.80	150.80	143.50	145.00	145.10	146.02	714571	1043.40	5727	377365	52.81
RELINFRA	BE	17-Aug-2021	66.80	66.80	67.90	63.50	63.50	63.50	64.21	1264578	812.02	6205	-	-
REMSONSIND	BE	17-Aug-2021	225.10	234.60	234.60	213.85	222.00	218.45	220.57	5370	11.84	98	-	-
RENUKA	BE	17-Aug-2021	26.20	26.90	27.30	25.50	26.25	26.25	26.46	3911750	1034.97	11201	-	-
REPCOHOME	EQ	17-Aug-2021	312.85	312.90	313.00	300.90	302.00	302.50	305.11	136501	416.48	6985	78500	57.51
REPL	EQ	17-Aug-2021	239.05	239.50	239.50	233.00	235.30	233.65	235.54	7351	17.31	394	5130	69.79
REPRO	EQ	17-Aug-2021	511.65	514.90	520.00	487.40	497.00	496.35	501.78	9785	49.10	879	6607	67.52
RESPONIND	EQ	17-Aug-2021	129.85	129.90	129.90	127.10	127.20	127.35	127.61	5089	6.49	261	2843	55.87
REVATHI	EQ	17-Aug-2021	593.50	598.85	602.45	583.05	586.10	590.20	591.65	1927	11.40	204	1144	59.37
REXPIPES	ST	17-Aug-2021	26.55	26.25	26.25	26.00	26.00	26.00	26.10	76000	19.84	19	72000	94.74
RGL	EQ	17-Aug-2021	729.95	729.95	729.95	682.95	693.95	691.20	706.61	43273	305.77	1852	14237	32.90
RHFL	BE	17-Aug-2021	3.65	3.75	3.75	3.50	3.50	3.50	3.52	510430	17.97	1297	-	-
RHFL	N4	17-Aug-2021	201.70	229.91	229.91	202.21	226.99	226.99	222.68	25	0.06	6	18	72.00
RHIM	EQ	17-Aug-2021	358.75	359.00	367.00	347.00	353.00	353.25	358.23	61436	220.08	3762	31971	52.04
RICOAUTO	EQ	17-Aug-2021	50.00	50.35	53.55	49.30	52.10	52.55	51.74	1402084	725.45	8456	358009	25.53
RIIL	EQ	17-Aug-2021	655.45	655.00	664.00	643.65	647.00	648.35	653.24	92282	602.82	5021	24759	26.83
RITES	EQ	17-Aug-2021	265.25	267.70	268.95	263.50	265.20	265.65	266.77	160309	427.65	9470	76524	47.74
RKDL	BE	17-Aug-2021	13.00	13.00	13.60	12.50	12.90	12.65	12.83	8056	1.03	73	-	-
RKEC	EQ	17-Aug-2021	81.70	81.00	83.30	75.15	76.00	78.00	79.62	29251	23.29	1002	17188	58.76
RKFORGE	EQ	17-Aug-2021	929.55	934.00	935.00	915.00	921.00	925.70	919.76	118136	1086.56	5202	44274	37.48
RMCL	BZ	17-Aug-2021	2.15	2.10	2.15	2.05	2.10	2.10	2.10	23661	0.50	32	-	-
RML	EQ	17-Aug-2021	388.40	387.90	390.95	378.00	380.25	381.10	385.72	19999	77.14	1086	10471	52.36
RNAVAL	BZ	17-Aug-2021	2.75	2.85	2.85	2.65	2.75	2.75	2.76	1136295	31.35	668	-	-
ROHLTD	EQ	17-Aug-2021	72.40	71.50	72.70	69.60	70.80	70.60	70.45	47147	33.22	973	26589	56.40
ROLEXRINGS	EQ	17-Aug-2021	1105.55	1105.00	1105.50	1058.50	1060.00	1068.50	1083.79	237287	2571.68	16847	95086	40.07
ROLLT	EQ	17-Aug-2021	2.70	2.65	2.70	2.50	2.50	2.55	2.58	193114	4.98	436	118899	61.57
ROLTA	BE	17-Aug-2021	5.90	5.70	5.90	5.65	5.65	5.65	5.68	298740	16.96	531	-	-
ROML	EQ	17-Aug-2021	70.25	71.30	71.90	66.25	67.00	67.60	69.76	5327	3.72	165	2340	43.93
ROSSARI	EQ	17-Aug-2021	1349.80	1348.00	1389.00	1337.00	1378.00	1378.30	1364.89	85921	1172.72	7665	26221	30.52
ROSSELLIND	EQ	17-Aug-2021	161.75	159.00	166.25	155.05	156.75	157.20	160.27	138372	221.78	4054	57740	41.73
ROUTE	EQ	17-Aug-2021	1940.60	1946.00	1985.70	1925.00	1949.90	1954.20	1954.89	203875	3985.53	14321	58015	28.46
RPGLIFE	EQ	17-Aug-2021	516.85	517.00	538.40	508.10	517.80	517.25	523.88	133805	700.98	9669	45725	34.17
RPOWER	BE	17-Aug-2021	11.00	10.60	10.80	10.45	10.45	10.45	10.49	10005324	1049.46	16471	-	-
RPPINFRA	EQ	17-Aug-2021	80.25	81.00	82.00	75.30	77.00	77.55	79.69	155518	123.94	3555	63875	41.07
RPPL	SM	17-Aug-2021	156.10	156.10	171.70	156.10	171.70	171.70	168.18	55000	92.50	52	36000	65.45
RPSGVENT	EQ	17-Aug-2021	655.90	656.95	671.15	645.00	651.00	649.40	656.94	56621	371.97	3961	23181	40.94
RSSOFTWARE	EQ	17-Aug-2021	32.10	33.40	34.90	31.80	33.75	33.50	33.75	124179	41.91	1180	49545	39.90
RSWM	EQ	17-Aug-2021	334.35	337.40	340.90	325.80	336.00	334.40	335.37	65364	219.21	2108	42857	65.57
RSYSTEMS	EQ	17-Aug-2021	195.20	199.85	199.85	195.00	195.10	195.75	196.89	119560	235.40	5447	56298	47.09
RTNINDIA	BE	17-Aug-2021	56.20	53.40	57.20	53.40	53.40	53.40	54.39	2848874	1549.58	6163	-	-
RTNPOWER	BE	17-Aug-2021	6.20	5.90	5.90	5.90	5.90	5.90	5.90	1972855	116.40	4648	-	-
RUBYMILLS	EQ	17-Aug-2021	276.70	279.25	287.00	275.65	279.00	277.20	280.54	46194	129.59	7790	7451	16.13
RUCHI	EQ	17-Aug-2021	1127.60	1123.05	1123.05	1099.40	1101.20	1102.05	1108.92	30115	333.95	2966	17461	57.98
RUCHINFRA	BE	17-Aug-2021	8.15	7.90	8.35	7.80	8.00	7.90	7.97	101973	8.13	191	-	-
RUCHIRA	EQ	17-Aug-2021	88.55	88.95	89.00	84.30	85.40	85.60	86.93	76116	66.17	1934	41598	54.65
RUPA	EQ	17-Aug-2021	456.65	459.70	459.70	442.50	445.00	444.45	447.95	275288	1233.16	9795	161234	58.57
RUSHIL	EQ	17-Aug-2021	266.15	268.00	272.80	260.05	261.45	261.55	264.49	15108	39.96	424	10474	69.33
RVHL	EQ	17-Aug-2021	19.60	19.45	20.25	19.10	20.10	19.85	19.66	19534	3.84	130	14179	72.59
RVNL	EQ	17-Aug-2021	29.20	29.15	29.15	28.80	28.85	28.85	28.94	1022208	295.82	6895	595681	58.27
S&SPOWER	EQ	17-Aug-2021	21.25	21.10	21.85	19.80	19.80	20.15	20.61	3800	0.78	52	1860	48.95
SABEVENTS	BE	17-Aug-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	567	0.02	14	-	-
SADBHAV	EQ	17-Aug-2021	61.95	65.10	66.00	59.65	60.00	60.95	62.07	2107427	1308.13	18180	946313	44.90
SADBHIN	EQ	17-Aug-2021	22.35	23.45	23.45	21.25	21.25	21.25	22.81	8957648	2043.03	9046	4523846	50.50
SAFARI	EQ	17-Aug-2021	776.80	783.00	783.00	750.05	761.50	759.70	763.49	19959	152.39	3279	8608	43.13
SAGARDEEP	BE	17-Aug-2021	72.45	71.00	73.00	68.85	68.85	68.85	69.46	14793	10.28	410	-	-
SAGCEM	EQ	17-Aug-2021	1518.20	308.90	317.00	301.00	309.00	308.25	309.60	374603	1159.78	13428	196599	52.48
SAIL	EQ	17-Aug-2021	134.50	134.35	135.00	129.50	130.10	130.00	132.02	34911091	46091.35	102900	10923053	31.29
SAKAR	EQ	17-Aug-2021	177.35	175.00	185.50	172.65	178.40	179.00	179.61	194147	348.70	10468	35804	18.44
SAKHTISUG	BE	17-Aug-2021	15.55	15.50	16.30	15.50	16.30	16.25	16.03	182773	29.31	777	-	-
SAKSOFT	EQ	17-Aug-2021	668.30	668.30	717.00	658.75	713.70	710.20	698.34	352604	2462.37	13780	120433	34.16
SAKUMA	BE	17-Aug-2021	12.05	12.10	12.20	11.45	11.75	11.60	11.74	139373	16.37	347	-	-
SALASAR	EQ	17-Aug-2021	307.00	310.80	316.05	304.75	311.90	311.00	308.28	53211	164.04	2068	12590	23.66
SALONA	EQ	17-Aug-2021	227.60	235.00	235.00	211.00	213.90	214.50	220.08	9468	20.84	1095	5093	53.79
SALSTEEL	BE	17-Aug-2021	12.05	11.45	11.45	11.45	11.45	11.45	11.45	45610	5.22	203	-	-
SALZERELEC	EQ	17-Aug-2021	163.70	163.20	166.00	157.10	158.00	158.60	161.32	63316	102.14	2398	34449	54.41
SAMBHAAV	BE	17-Aug-2021	3.15	3.25	3.25	3.00	3.15	3.15	3.07	4993	0.15	28	-	-
SANCO	EQ	17-Aug-2021	9.15	9.60	9.60	8.80	9.00	8.95	8.95	6226	0.56	45	3273	52.57
SANDESH	EQ	17-Aug-2021	850.65	860.00	870.15	825.20	828.65	831.50	838.90	2689	22.56	415	1252	46.56
SANDHAR	EQ	17-Aug-2021	271.45	276.95	276.95	263.00	264.00	264.25	266.50	43882	116.95	3033	26358	60.07
SANGAMIND	EQ	17-Aug-2021	149.55	149.55	151.80	144.05	144.75	144.20	146.79	25390	37.27	347	16610	65.42
SANGHIIND	EQ	17-Aug-2021	72.80	72.15	75.25	69.90	70.00	70.25	72.31	1525091	1102.84	8722	1017973	66.75
SANGHVIMOV	EQ	17-Aug-2021	191.05	192.90	195.00	186.00	186.00	187.35	189.31	39199	74.21	1854	19431	49.57
SANGINITA	EQ	17-Aug-2021	28.10	27.30	28.35	26.70	27.25	27.00	27.55	233262	64.27	1317	24178	10.37
SANOFI	EQ	17-Aug-2021	8544.90	8510.00	8988.00	8510.00	8873.00	8935.80	8861.33	54436	4823.76	16145	28047	51.52
SANWARIA	BZ	17-Aug-2021	0.70	0.70	0.70	0.65	0.65	0.70	0.69	638943	4.39	268	-	-
SARDAEN	BE	17-Aug-2021	765.00	775.00	775.00	735.00	746.00	746.35	755.57	39181	296.04	1186	-	-
SAREGAMA	BE	17-Aug-2021	3369.60	3351.05	3438.00	3226.60	3377.00	3382.70	3340.88	7150	238.87	996	-	-
SARLAPOLY	EQ	17-Aug-2021	44.80	45.00	46.30	44.60	44.85	45.05	45.56	270851	123.40	2569	134730	49.74
SARVESHWAR	SM	17-Aug-2021	21.00	20.10	20.10	19.95	19.95	19.95	20.01	6400	1.28	4	6400	100.00
SASKEN	EQ	17-Aug-2021	1236.15	1242.00	1276.90	1217.30	1261.90	1263.15	1256.75	66464	835.28	13468	11251	16.93
SASTASUNDR	BE	17-Aug-2021	288.15	296.00	296.00	279.80	288.90	283.30	289.36	36559	105.79	336	-	-
SATIA	EQ	17-Aug-2021	101.80	102.65	102.65	98.30	98.80	98.90	99.71	200461	199.87	3056	101115	50.44
SATIN	EQ	17-Aug-2021	78.70	80.00	80.00	73.90	75.80	75.55	76.21	148017	112.80	2380	85401	57.70
SBCL	EQ	17-Aug-2021	169.00	170.05	173.00	165.10	166.50	166.70	169.39	34574	58.56	1944	22890	66.21
SBICARD	EQ	17-Aug-2021	1026.00	1018.00	1025.80	1002.00	1015.05	1016.20	1013.15	1560201	15807.16	69677	984186	63.08
SBIETFCON	EQ	17-Aug-2021	64.86	65.90	66.00	64.81	66.00	65.66	65.45	6258	4.10	111	5330	85.17
SBIETFIT	EQ	17-Aug-2021	332.12	330.00	340.64	322.73	338.17	339.18	336.52	7903	26.60	166	5248	66.41
SBIETFPB	EQ	17-Aug-2021	186.52	187.87	187.87	185.02	186.36	186.36	186.08	439	0.82	31	410	93.39
SBIETFQLTY	EQ	17-Aug-2021	144.24	142.50	145.40	142.50	145.39	145.23	144.72	626	0.91	56	464	74.12
SBILIFE	EQ	17-Aug-2021	1139.10	1138.00	1151.80	1123.55	1135.00	1134.80	1137.41	1991904	22656.20	55050	1140794	57.27
SBIN	EQ	17-Aug-2021	424.85	424.85	425.85	415.25	420.95	421.50	420.55	22957877	96550.08	258740	7034869	30.64
SCAPDVR	BE	17-Aug-2021	3.85	4.00	4.00	4.00	4.00	4.00	4.00	171515	6.86	71	-	-
SCHAEFFLER	EQ	17-Aug-2021	6795.55	6750.15	6860.00	6588.80	6795.00	6794.20	6737.36	5679	382.61	2073	2943	51.82
SCHAND	EQ	17-Aug-2021	117.50	117.50	118.90	112.85	117.10	117.10	116.11	191136	221.94	5193	84452	44.18
SCHNEIDER	EQ	17-Aug-2021	122.35	123.00	124.15	117.35	118.00	118.85	120.53	369277	445.08	5186	165676	44.86
SCI	EQ	17-Aug-2021	102.80	103.40	103.70	101.40	101.55	101.70	102.19	736488	752.64	5586	337893	45.88
SDBL	EQ	17-Aug-2021	41.15	41.50	43.20	40.80	42.50	42.65	42.16	194580	82.03	1225	130757	67.20
SEAMECLTD	EQ	17-Aug-2021	675.35	687.95	687.95	660.00	673.00	670.75	671.35	19212	128.98	687	13888	72.29
SECURKLOUD	EQ	17-Aug-2021	102.40	102.80	104.30	98.90	99.00	99.35	101.07	75006	75.81	2200	40917	54.55
SELAN	EQ	17-Aug-2021	142.80	144.00	146.70	142.25	143.10	143.40	143.76	34274	49.27	1024	17704	51.65
SEPOWER	EQ	17-Aug-2021	8.50	8.80	8.80	8.20	8.40	8.25	8.43	23791	2.00	108	12349	51.91
SEQUENT	EQ	17-Aug-2021	244.25	243.90	251.50	241.00	242.25	243.60	245.80	1091940	2684.02	18375	249964	22.89
SESHAPAPER	EQ	17-Aug-2021	189.65	189.50	193.20	187.55	188.20	188.40	189.69	54311	103.02	1816	19433	35.78
SETCO	EQ	17-Aug-2021	17.85	18.25	18.25	16.85	17.20	17.25	17.34	535826	92.91	1439	279998	52.26
SETF10GILT	EQ	17-Aug-2021	204.96	206.00	206.00	204.10	204.10	204.13	204.77	35	0.07	5	35	100.00
SETFGOLD	EQ	17-Aug-2021	4188.00	4196.95	4229.00	4195.50	4223.00	4223.20	4216.92	8088	341.06	1362	4420	54.65
SETFNIF50	EQ	17-Aug-2021	168.92	169.30	170.40	168.32	169.35	169.12	168.97	187645	317.07	1258	152324	81.18
SETFNIFBK	EQ	17-Aug-2021	360.11	360.60	361.00	356.66	358.80	358.56	358.16	153340	549.20	2657	98433	64.19
SETFNN50	EQ	17-Aug-2021	411.09	412.99	414.99	408.01	411.35	411.61	411.96	4451	18.34	329	2593	58.26
SETUINFRA	BE	17-Aug-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	48818	0.61	71	-	-
SEYAIND	EQ	17-Aug-2021	64.15	64.00	67.00	63.20	65.20	65.50	64.67	10395	6.72	183	7543	72.56
SFL	EQ	17-Aug-2021	2324.00	2320.00	2364.55	2300.05	2327.35	2329.90	2332.86	10723	250.15	2040	5527	51.54
SGBAPR28I	GB	17-Aug-2021	4682.00	4700.00	4735.00	4700.00	4727.00	4727.00	4712.84	111	5.23	15	79	71.17
SGBAUG24	GB	17-Aug-2021	4694.43	4699.00	4725.00	4680.00	4695.00	4695.70	4694.96	77	3.62	12	77	100.00
SGBAUG27	GB	17-Aug-2021	4664.45	4665.00	4718.00	4665.00	4717.00	4717.00	4670.60	438	20.46	39	421	96.12
SGBAUG28V	GB	17-Aug-2021	4768.93	4784.00	4784.00	4760.10	4760.10	4765.08	4768.52	831	39.63	128	720	86.64
SGBDC27VII	GB	17-Aug-2021	4749.00	4748.90	4748.90	4748.90	4748.90	4748.90	4748.90	5	0.24	1	5	100.00
SGBDEC26	GB	17-Aug-2021	4750.00	4700.00	4700.00	4690.00	4690.00	4690.00	4690.91	11	0.52	2	11	100.00
SGBFEB24	GB	17-Aug-2021	4682.00	4690.00	4714.88	4640.00	4695.00	4700.71	4683.50	206	9.65	40	169	82.04
SGBFEB27	GB	17-Aug-2021	4665.00	4675.00	4700.00	4675.00	4700.00	4700.00	4685.00	5	0.23	2	5	100.00
SGBFEB29XI	GB	17-Aug-2021	4714.50	4677.10	4750.00	4677.10	4690.01	4697.19	4694.40	54	2.53	20	37	68.52
SGBJ28VIII	GB	17-Aug-2021	4700.00	4652.00	4652.00	4646.00	4646.00	4646.00	4649.70	27	1.26	4	27	100.00
SGBJAN27	GB	17-Aug-2021	4675.00	4621.00	4750.00	4621.00	4683.06	4683.06	4727.44	71	3.36	7	70	98.59
SGBJAN29IX	GB	17-Aug-2021	4700.83	4700.83	4800.00	4700.83	4749.99	4735.24	4720.70	297	14.02	51	268	90.24
SGBJAN29X	GB	17-Aug-2021	4748.82	4727.00	4759.00	4727.00	4727.20	4727.20	4728.32	30	1.42	14	30	100.00
SGBJU29III	GB	17-Aug-2021	4683.63	4670.00	4694.00	4670.00	4676.00	4680.22	4677.85	147	6.88	38	125	85.03
SGBJUL25	GB	17-Aug-2021	4665.00	4675.00	4735.50	4675.00	4735.50	4735.50	4705.25	2	0.09	2	2	100.00
SGBJUL27	GB	17-Aug-2021	4729.99	4773.00	4773.00	4655.00	4655.01	4655.01	4678.53	66	3.09	17	63	95.45
SGBJUL28IV	GB	17-Aug-2021	4690.00	4690.00	4690.01	4671.11	4686.00	4685.78	4679.96	692	32.39	97	593	85.69
SGBJUL29IV	GB	17-Aug-2021	4691.43	4676.01	4730.00	4676.01	4684.00	4687.96	4696.70	164	7.70	48	150	91.46
SGBJUN27	GB	17-Aug-2021	4691.86	4729.00	4729.00	4675.00	4714.90	4714.90	4695.38	34	1.60	4	34	100.00
SGBJUN28	GB	17-Aug-2021	4669.28	4667.00	4693.00	4664.00	4681.00	4681.00	4679.67	278	13.01	32	268	96.40
SGBJUN29II	GB	17-Aug-2021	4695.74	4695.74	4695.74	4683.74	4683.74	4683.74	4687.59	44	2.06	13	44	100.00
SGBMAR24	GB	17-Aug-2021	4733.00	4662.00	4733.00	4662.00	4715.00	4716.63	4693.90	156	7.32	13	116	74.36
SGBMAR25	GB	17-Aug-2021	4685.00	4675.00	4700.00	4670.00	4700.00	4700.00	4678.53	34	1.59	4	34	100.00
SGBMAR28X	GB	17-Aug-2021	4670.11	4683.20	4685.20	4683.20	4685.20	4685.20	4683.38	11	0.52	3	11	100.00
SGBMAY25	GB	17-Aug-2021	4700.00	4725.00	4725.00	4670.00	4670.00	4670.00	4685.72	14	0.66	5	10	71.43
SGBMAY26	GB	17-Aug-2021	4739.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBMAY28	GB	17-Aug-2021	4677.27	4677.28	4691.00	4663.01	4691.00	4688.59	4683.93	283	13.26	46	255	90.11
SGBMAY29I	GB	17-Aug-2021	4679.65	4679.65	4699.90	4679.65	4691.00	4691.49	4688.04	964	45.19	82	851	88.28
SGBMR29XII	GB	17-Aug-2021	4704.91	4700.91	4720.00	4690.00	4719.00	4717.36	4708.04	409	19.26	81	383	93.64
SGBN28VIII	GB	17-Aug-2021	4744.17	4740.00	4749.00	4690.00	4710.00	4715.50	4709.63	166	7.82	35	155	93.37
SGBNOV23	GB	17-Aug-2021	4678.18	4671.00	4764.00	4671.00	4715.00	4720.00	4694.60	105	4.93	27	62	59.05
SGBNOV24	GB	17-Aug-2021	4706.00	4700.00	4700.00	4653.30	4690.00	4690.00	4670.51	165	7.71	21	128	77.58
SGBNOV25	GB	17-Aug-2021	4734.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBNOV258	GB	17-Aug-2021	4652.22	4765.00	4765.00	4765.00	4765.00	4765.00	4765.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	17-Aug-2021	4675.00	4773.00	4773.00	4773.00	4773.00	4773.00	4773.00	1	0.05	1	1	100.00
SGBOC28VII	GB	17-Aug-2021	4729.75	4730.00	4730.00	4700.00	4710.05	4710.05	4715.72	64	3.02	18	64	100.00
SGBOCT25	GB	17-Aug-2021	4700.00	4710.00	4710.00	4700.00	4700.00	4700.00	4705.00	4	0.19	2	4	100.00
SGBOCT25IV	GB	17-Aug-2021	4750.00	4767.00	4767.00	4767.00	4767.00	4767.00	4767.00	10	0.48	1	10	100.00
SGBOCT27	GB	17-Aug-2021	4690.00	4690.00	4690.00	4661.00	4662.10	4662.65	4673.14	33	1.54	7	17	51.52
SGBOCT27VI	GB	17-Aug-2021	4659.20	4661.00	4661.00	4661.00	4661.00	4661.00	4661.00	9	0.42	1	9	100.00
SGBSEP24	GB	17-Aug-2021	4675.21	4750.00	4750.00	4700.00	4744.99	4744.57	4720.43	76	3.59	13	74	97.37
SGBSEP27	GB	17-Aug-2021	4699.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	6	0.28	2	6	100.00
SGBSEP28VI	GB	17-Aug-2021	4775.00	4764.00	4764.00	4725.50	4760.00	4760.00	4736.92	210	9.95	46	150	71.43
SGIL	EQ	17-Aug-2021	173.35	172.95	173.00	164.15	168.00	165.65	167.57	8358	14.01	233	6827	81.68
SGL	EQ	17-Aug-2021	12.95	12.70	13.55	12.60	13.55	13.55	13.37	105968	14.17	388	54622	51.55
SHAKTIPUMP	EQ	17-Aug-2021	701.50	682.85	715.10	682.85	712.25	710.25	703.93	47280	332.82	3149	23834	50.41
SHALBY	EQ	17-Aug-2021	188.90	188.70	197.40	188.20	191.70	191.75	192.64	990071	1907.23	14209	315636	31.88
SHALPAINTS	EQ	17-Aug-2021	99.20	100.55	106.90	100.15	102.75	103.60	104.19	585837	610.38	12417	105406	17.99
SHANKARA	EQ	17-Aug-2021	582.95	584.40	614.45	574.05	595.20	596.45	592.79	237244	1406.35	15820	42132	17.76
SHANTIGEAR	EQ	17-Aug-2021	178.25	177.00	182.45	172.00	173.00	172.85	177.58	331290	588.32	19339	59563	17.98
SHARDACROP	EQ	17-Aug-2021	319.85	322.60	327.70	312.00	320.60	320.55	318.00	145633	463.12	7089	42165	28.95
SHARDAMOTR	BE	17-Aug-2021	655.80	661.90	688.55	661.90	682.35	683.05	680.50	53668	365.21	1482	-	-
SHAREINDIA	EQ	17-Aug-2021	529.90	534.90	539.30	508.70	511.50	515.70	524.55	68719	360.46	4172	32609	47.45
SHARIABEES	EQ	17-Aug-2021	427.62	443.90	443.90	419.10	432.33	432.33	431.66	159	0.69	45	122	76.73
SHEMAROO	EQ	17-Aug-2021	117.10	118.95	120.15	115.15	116.10	116.25	118.05	46332	54.70	1254	29048	62.70
SHIL	BE	17-Aug-2021	373.35	370.95	379.00	358.00	379.00	375.05	371.43	76569	284.40	686	-	-
SHILPAMED	EQ	17-Aug-2021	570.35	571.05	582.00	548.70	552.20	551.45	566.99	644525	3654.37	11414	239465	37.15
SHIVAMAUTO	EQ	17-Aug-2021	23.35	23.85	23.85	22.75	22.80	22.90	23.04	43790	10.09	364	30428	69.49
SHIVAMILLS	EQ	17-Aug-2021	86.95	87.10	87.30	83.50	84.55	84.85	85.43	13507	11.54	303	8766	64.90
SHIVATEX	EQ	17-Aug-2021	199.90	195.90	199.95	187.60	193.30	192.15	193.18	12272	23.71	436	8050	65.60
SHK	EQ	17-Aug-2021	151.20	151.20	155.40	150.10	151.90	150.95	152.87	210625	321.99	3526	105393	50.04
SHOPERSTOP	EQ	17-Aug-2021	248.30	245.35	250.15	239.00	243.55	244.85	244.12	240962	588.24	8833	58924	24.45
SHRADHA	EQ	17-Aug-2021	53.50	52.00	53.75	51.50	51.55	51.55	52.89	1368	0.72	57	664	48.54
SHREDIGCEM	EQ	17-Aug-2021	81.75	82.30	82.65	80.75	82.25	81.55	81.67	269710	220.28	3614	102113	37.86
SHREECEM	EQ	17-Aug-2021	25978.55	26000.00	26250.00	25725.05	26199.95	26200.25	25989.87	37050	9629.25	13867	11030	29.77
SHREEPUSHK	EQ	17-Aug-2021	182.35	182.50	185.95	177.05	180.90	178.65	181.60	73859	134.13	2402	39014	52.82
SHREERAMA	EQ	17-Aug-2021	12.60	12.75	13.05	12.10	12.65	12.70	12.74	215307	27.43	489	172478	80.11
SHRENIK	EQ	17-Aug-2021	1.60	1.55	1.60	1.50	1.60	1.60	1.57	1560948	24.57	1319	1257044	80.53
SHREYANIND	EQ	17-Aug-2021	133.65	133.70	136.95	130.15	130.15	131.15	132.93	24185	32.15	1185	11989	49.57
SHREYAS	EQ	17-Aug-2021	238.10	250.00	250.00	241.60	250.00	250.00	249.19	508763	1267.81	1613	202630	39.83
SHRIPISTON	BE	17-Aug-2021	946.35	945.00	945.00	926.00	945.00	945.00	937.58	90	0.84	15	-	-
SHRIRAMCIT	EQ	17-Aug-2021	1929.05	1929.05	1964.80	1921.00	1945.05	1947.95	1944.72	54465	1059.19	10607	13785	25.31
SHRIRAMEPC	EQ	17-Aug-2021	4.85	4.75	4.90	4.65	4.65	4.65	4.70	1681523	79.10	882	1251367	74.42
SHUBHLAXMI	SM	17-Aug-2021	12.10	12.10	12.10	12.10	12.10	12.10	12.10	1000	0.12	1	1000	100.00
SHYAMCENT	EQ	17-Aug-2021	14.85	14.15	14.15	14.15	14.15	14.15	14.15	24635	3.49	157	24635	100.00
SHYAMMETL	EQ	17-Aug-2021	415.35	415.35	430.80	414.30	416.00	416.50	422.60	1256146	5308.47	26766	478655	38.11
SICAL	EQ	17-Aug-2021	11.45	11.25	12.00	11.00	11.70	11.70	11.57	187174	21.65	664	98090	52.41
SIEMENS	EQ	17-Aug-2021	2225.00	2221.00	2272.70	2206.30	2245.00	2250.70	2251.31	463095	10425.71	31843	93022	20.09
SIGIND	EQ	17-Aug-2021	51.35	51.20	52.25	49.00	50.00	49.60	50.51	41717	21.07	846	25534	61.21
SIGMA	SM	17-Aug-2021	226.00	214.70	214.70	214.70	214.70	214.70	214.70	3000	6.44	1	3000	100.00
SIL	BE	17-Aug-2021	16.55	16.10	16.95	16.10	16.90	16.50	16.29	2287	0.37	24	-	-
SILGO	EQ	17-Aug-2021	35.35	34.35	35.45	34.25	34.25	34.35	34.68	7984	2.77	158	4499	56.35
SILINV	BE	17-Aug-2021	308.35	304.00	305.00	293.00	301.00	303.70	297.54	2838	8.44	64	-	-
SILLYMONKS	EQ	17-Aug-2021	20.30	20.05	20.15	19.05	19.95	19.55	19.62	8162	1.60	53	1845	22.60
SILVERTUC	SM	17-Aug-2021	127.05	128.00	130.00	122.00	129.00	129.00	127.28	31000	39.46	23	13000	41.94
SIMBHALS	BE	17-Aug-2021	28.20	29.20	29.60	29.20	29.60	29.60	29.58	21343	6.31	150	-	-
SIMPLEXINF	EQ	17-Aug-2021	40.10	41.70	41.70	38.10	38.10	38.55	38.84	94082	36.54	846	56710	60.28
SINTERCOM	EQ	17-Aug-2021	86.00	88.50	91.80	86.15	91.00	90.85	89.53	32614	29.20	234	28674	87.92
SINTEX	EQ	17-Aug-2021	3.95	4.00	4.05	3.90	3.90	3.95	3.97	838647	33.33	1375	569372	67.89
SIRCA	EQ	17-Aug-2021	330.55	325.00	334.55	325.00	330.40	331.65	331.06	20790	68.83	1168	8980	43.19
SIS	EQ	17-Aug-2021	451.20	453.50	459.90	447.00	452.50	451.80	451.91	132193	597.40	7349	59504	45.01
SITINET	EQ	17-Aug-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	247478	3.84	298	247478	100.00
SIYSIL	EQ	17-Aug-2021	384.20	384.20	388.95	374.90	380.00	380.90	381.03	34773	132.50	2648	20413	58.70
SJVN	EQ	17-Aug-2021	26.95	26.85	27.00	26.55	26.65	26.65	26.73	1012319	270.64	3650	665404	65.73
SKFINDIA	EQ	17-Aug-2021	2810.65	2798.00	2824.75	2748.80	2778.90	2771.30	2789.35	12287	342.73	3971	6540	53.23
SKIL	EQ	17-Aug-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.62	113228	4.09	75	107842	95.24
SKIPPER	EQ	17-Aug-2021	81.45	81.75	81.75	79.25	80.45	80.00	80.44	182775	147.03	3538	77273	42.28
SKMEGGPROD	EQ	17-Aug-2021	80.50	80.40	80.65	78.35	79.00	79.05	79.66	56154	44.73	1198	33586	59.81
SMARTLINK	EQ	17-Aug-2021	113.80	114.00	114.05	110.60	110.60	110.90	111.83	52712	58.95	2581	22587	42.85
SMCGLOBAL	EQ	17-Aug-2021	80.25	80.45	80.45	76.40	77.00	77.25	78.37	320196	250.95	3123	200997	62.77
SMLISUZU	EQ	17-Aug-2021	607.70	603.00	611.00	592.15	593.20	595.90	597.11	23592	140.87	3014	10546	44.70
SMSLIFE	EQ	17-Aug-2021	750.05	746.40	746.40	737.00	740.95	739.50	739.91	2744	20.30	311	2055	74.89
SMSPHARMA	EQ	17-Aug-2021	179.10	183.00	183.00	176.00	179.05	178.80	177.98	64653	115.07	1859	31052	48.03
SNOWMAN	EQ	17-Aug-2021	44.85	44.90	45.55	44.45	45.10	45.05	45.10	635269	286.54	4087	264412	41.62
SOBHA	EQ	17-Aug-2021	594.20	608.95	608.95	578.10	590.00	596.55	594.03	115787	687.81	6008	49184	42.48
SOFTTECH	SM	17-Aug-2021	112.10	110.00	110.00	106.50	107.00	107.00	107.88	6400	6.90	4	4800	75.00
SOLARA	EQ	17-Aug-2021	1697.15	1685.00	1745.00	1685.00	1710.80	1711.30	1724.81	32151	554.54	3458	11076	34.45
SOLARINDS	EQ	17-Aug-2021	1734.20	1730.00	1731.85	1691.00	1700.00	1701.85	1711.53	18993	325.07	3793	10326	54.37
SOMANYCERA	BE	17-Aug-2021	650.50	633.00	654.00	630.00	644.75	643.70	638.35	19394	123.80	3892	-	-
SOMATEX	EQ	17-Aug-2021	6.95	6.90	7.20	6.55	6.65	6.65	6.82	30115	2.06	86	15069	50.04
SOMICONVEY	EQ	17-Aug-2021	49.20	50.75	50.75	45.75	48.15	47.60	47.48	14510	6.89	289	8146	56.14
SONACOMS	EQ	17-Aug-2021	516.25	515.40	523.80	494.00	496.55	496.35	507.38	2846613	14443.08	81553	1517454	53.31
SONAMCLOCK	SM	17-Aug-2021	62.50	61.00	61.45	60.60	60.75	60.65	60.90	18000	10.96	6	0	0.00
SONATSOFTW	EQ	17-Aug-2021	844.85	844.85	897.40	842.40	895.00	890.30	878.16	1154084	10134.67	45134	189030	16.38
SORILINFRA	EQ	17-Aug-2021	116.25	117.35	117.35	113.35	114.30	114.25	114.62	12705	14.56	402	7817	61.53
SOTL	EQ	17-Aug-2021	1693.40	1699.25	1707.95	1634.90	1642.00	1648.55	1667.14	25742	429.16	3348	12004	46.63
SOUTHBANK	EQ	17-Aug-2021	9.95	10.00	10.00	9.70	9.75	9.75	9.79	4546543	445.03	58244	2748977	60.46
SOUTHWEST	EQ	17-Aug-2021	84.05	84.05	84.15	82.50	84.00	83.95	83.39	25390	21.17	231	17697	69.70
SPAL	EQ	17-Aug-2021	318.00	321.85	330.00	311.35	320.10	320.05	322.25	60783	195.87	4403	27377	45.04
SPANDANA	EQ	17-Aug-2021	652.95	657.80	657.80	636.90	649.80	648.95	647.96	122345	792.74	3606	99081	80.98
SPARC	EQ	17-Aug-2021	300.15	301.50	312.00	297.00	300.60	302.20	303.92	4367883	13274.81	50829	745386	17.07
SPECIALITY	EQ	17-Aug-2021	73.45	74.40	74.40	69.55	70.40	70.30	71.53	123078	88.04	2258	83894	68.16
SPENCERS	EQ	17-Aug-2021	107.80	110.55	114.65	105.40	106.45	107.85	110.27	4000610	4411.51	43573	949174	23.73
SPENTEX	BZ	17-Aug-2021	1.40	1.40	1.40	1.40	1.40	1.40	1.40	131	0.00	4	-	-
SPIC	EQ	17-Aug-2021	55.35	55.70	55.70	52.75	53.55	53.10	53.75	462441	248.58	3937	288609	62.41
SPICEJET	EQ	17-Aug-2021	68.65	68.95	72.25	68.30	72.05	72.00	70.69	6437955	4551.13	30472	1517682	23.57
SPLIL	EQ	17-Aug-2021	52.40	53.90	53.90	50.20	50.60	50.95	51.48	76954	39.61	1728	40775	52.99
SPMLINFRA	BE	17-Aug-2021	13.00	12.35	12.85	12.35	12.40	12.40	12.42	25668	3.19	82	-	-
SPTL	EQ	17-Aug-2021	4.25	4.20	4.45	4.10	4.25	4.30	4.26	2488591	106.01	1844	1807053	72.61
SREEL	EQ	17-Aug-2021	164.40	166.15	166.15	156.05	159.75	158.90	159.53	16379	26.13	850	7951	48.54
SREIBNPNCD	NJ	17-Aug-2021	319.95	309.00	310.00	309.00	310.00	310.00	309.50	40	0.12	5	40	100.00
SREIBNPNCD	NL	17-Aug-2021	318.31	290.05	305.00	290.05	305.00	305.00	293.79	4	0.01	2	4	100.00
SREIBNPNCD	NO	17-Aug-2021	280.00	285.00	285.00	270.00	285.00	285.00	270.56	127	0.34	5	124	97.64
SREIBNPNCD	NX	17-Aug-2021	360.00	300.00	349.60	300.00	349.60	349.60	303.70	67	0.20	10	62	92.54
SREINFRA	BE	17-Aug-2021	8.60	8.40	8.40	8.20	8.20	8.20	8.21	257897	21.16	720	-	-
SRF	EQ	17-Aug-2021	8792.90	8839.95	9230.00	8775.05	9178.00	9117.30	8984.01	258582	23231.03	47618	80142	30.99
SRHHYPOLTD	EQ	17-Aug-2021	332.55	333.00	333.00	316.40	320.55	319.60	324.41	22715	73.69	1944	11423	50.29
SRIPIPES	EQ	17-Aug-2021	216.40	216.95	218.20	209.90	212.00	211.80	214.18	128293	274.77	3952	60434	47.11
SRPL	BE	17-Aug-2021	33.00	34.60	34.60	31.40	32.50	32.50	33.94	2902	0.98	21	-	-
SRTRANSFIN	EQ	17-Aug-2021	1296.65	1296.65	1297.00	1265.00	1278.00	1280.35	1280.57	1037261	13282.85	39332	465910	44.92
SRTRANSFIN	YH	17-Aug-2021	1021.00	1017.30	1018.70	1017.00	1017.00	1017.00	1017.17	218	2.22	9	200	91.74
SRTRANSFIN	YI	17-Aug-2021	1070.00	1069.00	1069.00	1062.00	1062.00	1062.00	1062.74	500	5.31	4	500	100.00
SRTRANSFIN	YK	17-Aug-2021	1027.46	1025.30	1030.00	1025.30	1027.00	1027.66	1027.44	221	2.27	5	221	100.00
SRTRANSFIN	YL	17-Aug-2021	1064.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	22	0.24	1	22	100.00
SRTRANSFIN	YP	17-Aug-2021	1040.00	1015.00	1075.00	1015.00	1075.00	1075.00	1031.71	2085	21.51	12	1120	53.72
SRTRANSFIN	YQ	17-Aug-2021	1075.05	1075.55	1075.55	1075.55	1075.55	1075.55	1075.55	100	1.08	1	100	100.00
SRTRANSFIN	YR	17-Aug-2021	1090.00	1085.35	1085.35	1080.75	1080.75	1080.75	1081.89	200	2.16	5	200	100.00
SRTRANSFIN	YU	17-Aug-2021	1328.01	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	100	1.33	8	100	100.00
SRTRANSFIN	YV	17-Aug-2021	1050.00	1028.00	1030.00	1028.00	1029.00	1029.58	1029.50	90	0.93	3	90	100.00
SRTRANSFIN	YX	17-Aug-2021	1060.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	15	0.16	1	15	100.00
SRTRANSFIN	YZ	17-Aug-2021	1159.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	75	0.87	1	75	100.00
SRTRANSFIN	Z1	17-Aug-2021	1260.00	1256.50	1257.01	1256.50	1257.01	1257.01	1256.76	8	0.10	2	4	50.00
SRTRANSFIN	Z2	17-Aug-2021	1279.90	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	80	1.01	1	80	100.00
SRTRANSFIN	Z8	17-Aug-2021	1040.00	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	10	0.11	1	10	100.00
SRTRANSFIN	ZD	17-Aug-2021	996.95	1001.01	1001.01	1001.00	1001.00	1001.00	1001.00	51	0.51	3	51	100.00
SRTRANSFIN	ZG	17-Aug-2021	1028.00	1052.00	1052.00	1050.05	1050.05	1050.05	1051.21	100	1.05	3	100	100.00
SSINFRA	SM	17-Aug-2021	9.75	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
SSWL	EQ	17-Aug-2021	1587.25	1580.00	1666.60	1536.10	1666.60	1666.60	1629.86	55810	909.62	3239	26828	48.07
STAR	EQ	17-Aug-2021	634.10	629.00	654.95	627.00	631.70	635.45	640.74	842573	5398.71	25739	168806	20.03
STARCEMENT	EQ	17-Aug-2021	116.70	117.00	117.00	114.70	115.40	115.60	115.83	868852	1006.43	12437	497126	57.22
STARPAPER	EQ	17-Aug-2021	159.85	159.95	162.45	156.00	156.70	157.00	158.84	202757	322.06	4545	68434	33.75
STCINDIA	EQ	17-Aug-2021	112.05	112.90	112.90	108.30	110.35	109.15	110.20	22013	24.26	980	11230	51.02
STEELCITY	EQ	17-Aug-2021	68.60	66.40	68.95	65.20	66.10	65.75	66.36	59900	39.75	773	30598	51.08
STEELXIND	EQ	17-Aug-2021	82.20	82.25	82.95	78.55	80.00	79.65	80.73	606454	489.60	2662	342538	56.48
STEL	EQ	17-Aug-2021	108.65	107.25	120.00	107.25	115.70	117.10	116.44	320585	373.28	7637	115470	36.02
STERTOOLS	EQ	17-Aug-2021	210.40	213.90	215.00	207.00	211.00	208.85	211.81	34373	72.80	1933	15290	44.48
STLTECH	EQ	17-Aug-2021	279.95	280.00	281.20	270.00	271.35	271.55	273.45	532201	1455.33	14972	225131	42.30
STOVEKRAFT	EQ	17-Aug-2021	793.70	800.00	805.00	778.00	780.35	786.05	792.48	113716	901.18	11698	34595	30.42
STYLAMIND	EQ	17-Aug-2021	1094.35	1106.10	1135.00	1030.00	1081.05	1086.40	1094.65	16702	182.83	1766	8125	48.65
SUBEXLTD	EQ	17-Aug-2021	51.75	51.00	53.65	50.50	52.00	52.25	52.23	9113581	4759.86	31736	1898881	20.84
SUBROS	EQ	17-Aug-2021	314.20	315.00	327.50	313.15	325.00	325.15	322.37	74392	239.82	4128	42993	57.79
SUDARSCHEM	EQ	17-Aug-2021	630.55	625.00	629.00	600.80	607.45	606.65	611.21	435654	2662.76	27744	204589	46.96
SUMEETINDS	BE	17-Aug-2021	7.40	7.75	7.75	7.75	7.75	7.75	7.75	103562	8.03	92	-	-
SUMICHEM	EQ	17-Aug-2021	411.60	411.80	411.80	402.80	408.50	407.60	407.57	437224	1782.01	11571	266129	60.87
SUMIT	BE	17-Aug-2021	14.35	14.60	15.00	13.65	14.25	13.75	14.04	33644	4.72	115	-	-
SUMMITSEC	EQ	17-Aug-2021	700.35	703.90	705.45	693.00	701.25	700.55	698.33	2533	17.69	398	1692	66.80
SUNCLAYLTD	EQ	17-Aug-2021	3422.80	3459.80	3459.80	3378.00	3378.00	3395.45	3396.34	23385	794.23	3647	21533	92.08
SUNDARAM	BE	17-Aug-2021	2.05	2.05	2.10	1.95	1.95	2.00	1.98	453509	8.97	207	-	-
SUNDARMFIN	EQ	17-Aug-2021	2524.45	2500.00	2520.50	2412.60	2429.00	2452.95	2487.46	29553	735.12	5886	14531	49.17
SUNDARMHLD	EQ	17-Aug-2021	82.80	82.80	84.10	80.10	81.00	80.70	81.60	287569	234.66	2271	217462	75.62
SUNDRMBRAK	EQ	17-Aug-2021	414.15	427.70	427.70	408.55	408.55	409.40	412.56	1639	6.76	235	693	42.28
SUNDRMFAST	EQ	17-Aug-2021	769.15	773.40	798.75	760.65	786.65	785.05	781.97	149064	1165.64	13854	69194	46.42
SUNFLAG	EQ	17-Aug-2021	91.10	91.45	91.80	87.55	87.95	88.30	89.52	1298535	1162.39	12942	312472	24.06
SUNPHARMA	EQ	17-Aug-2021	780.80	783.00	793.20	778.20	783.00	784.15	785.53	5686055	44665.85	93746	2407048	42.33
SUNTECK	EQ	17-Aug-2021	378.70	377.50	379.95	365.20	377.10	376.35	373.60	435125	1625.63	13563	95540	21.96
SUNTV	EQ	17-Aug-2021	513.65	512.00	514.95	500.50	510.00	509.30	507.89	1875202	9523.97	26900	635645	33.90
SUPERHOUSE	EQ	17-Aug-2021	164.95	165.00	166.45	161.80	164.00	164.60	163.95	23543	38.60	1407	10596	45.01
SUPERSPIN	BE	17-Aug-2021	10.90	10.95	11.40	10.40	10.85	10.55	10.89	69801	7.60	219	-	-
SUPPETRO	BE	17-Aug-2021	680.85	695.00	695.00	660.50	682.00	680.50	682.57	14521	99.12	669	-	-
SUPRAJIT	EQ	17-Aug-2021	346.85	349.30	356.40	341.70	345.75	346.70	350.14	607559	2127.32	17023	180908	29.78
SUPREMEENG	EQ	17-Aug-2021	30.20	29.00	30.95	29.00	30.80	30.55	30.14	11796	3.55	128	9671	81.99
SUPREMEIND	EQ	17-Aug-2021	2039.85	2035.00	2040.00	1983.00	1990.00	1988.45	1999.04	236934	4736.40	20084	196489	82.93
SURANASOL	EQ	17-Aug-2021	13.00	13.30	13.60	13.05	13.10	13.10	13.27	40816	5.42	239	25996	63.69
SURANAT&P	EQ	17-Aug-2021	6.60	6.80	6.80	6.55	6.55	6.60	6.66	66490	4.43	312	47206	71.00
SURANI	SM	17-Aug-2021	33.80	35.45	35.45	35.45	35.45	35.45	35.45	2000	0.71	1	2000	100.00
SURYALAXMI	BE	17-Aug-2021	62.40	61.60	62.40	59.35	60.15	59.70	60.08	7164	4.30	48	-	-
SURYAROSNI	EQ	17-Aug-2021	557.20	558.90	563.00	547.85	550.10	550.45	555.16	88746	492.68	7558	33916	38.22
SURYODAY	EQ	17-Aug-2021	175.70	175.90	175.90	171.30	172.75	172.40	173.32	125568	217.63	3856	73076	58.20
SUTLEJTEX	EQ	17-Aug-2021	65.55	65.00	66.00	63.00	63.35	63.40	64.20	112910	72.49	1528	70424	62.37
SUULD	EQ	17-Aug-2021	545.05	572.30	572.30	550.45	572.30	571.70	566.21	91461	517.86	2476	59192	64.72
SUVEN	EQ	17-Aug-2021	79.20	84.85	87.95	82.00	84.45	84.15	84.81	3406443	2888.96	32150	488526	14.34
SUVENPHAR	EQ	17-Aug-2021	559.70	562.50	578.75	547.05	555.00	555.55	566.36	407997	2310.72	16645	166373	40.78
SUVIDHAA	EQ	17-Aug-2021	22.85	22.65	23.10	21.80	22.30	22.45	22.41	51423	11.52	612	33177	64.52
SUZLON	EQ	17-Aug-2021	6.65	6.50	6.55	6.35	6.35	6.35	6.40	28642206	1832.22	12653	12375724	43.21
SVPGLOB	EQ	17-Aug-2021	148.45	148.50	152.50	135.60	138.20	139.85	145.07	1446687	2098.76	35451	393384	27.19
SWANENERGY	EQ	17-Aug-2021	133.65	133.65	134.30	131.35	133.70	133.10	132.95	133731	177.79	5459	26902	20.12
SWARAJENG	EQ	17-Aug-2021	1771.90	1764.50	1772.10	1725.00	1743.00	1739.25	1748.68	14758	258.07	2446	9673	65.54
SWELECTES	EQ	17-Aug-2021	232.15	233.00	248.65	228.75	237.80	236.25	238.99	58901	140.77	4548	17020	28.90
SWSOLAR	EQ	17-Aug-2021	265.35	265.90	275.90	261.20	262.25	263.50	268.20	1026577	2753.27	17926	260940	25.42
SYMPHONY	EQ	17-Aug-2021	908.30	913.00	913.00	897.65	901.00	901.70	902.59	28512	257.35	3137	12425	43.58
SYNGENE	EQ	17-Aug-2021	628.25	631.80	633.00	615.95	630.00	625.80	626.41	346041	2167.62	15489	156408	45.20
TAINWALCHM	BE	17-Aug-2021	88.95	91.75	91.75	85.30	88.85	86.55	86.85	3271	2.84	75	-	-
TAJGVK	EQ	17-Aug-2021	127.50	128.15	128.50	123.30	124.05	124.40	125.24	78899	98.81	2320	39473	50.03
TAKE	EQ	17-Aug-2021	56.35	56.50	58.00	54.45	55.45	55.25	56.14	1247915	700.57	8754	458399	36.73
TALBROAUTO	EQ	17-Aug-2021	301.50	308.50	308.50	293.20	294.00	295.10	300.84	33170	99.79	1582	14148	42.65
TANLA	BE	17-Aug-2021	906.65	907.00	950.00	892.00	930.00	933.60	931.23	136210	1268.42	2678	-	-
TANTIACONS	BZ	17-Aug-2021	7.25	7.55	7.60	6.90	7.10	6.90	7.15	10247	0.73	42	-	-
TARACHAND	SM	17-Aug-2021	37.15	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
TARAPUR	EQ	17-Aug-2021	4.80	4.70	4.95	4.65	4.95	4.95	4.72	3552	0.17	10	3178	89.47
TARC	BE	17-Aug-2021	40.35	41.00	41.00	39.10	39.25	39.40	40.00	231052	92.43	527	-	-
TARMAT	EQ	17-Aug-2021	75.00	75.90	75.90	71.40	72.00	72.40	73.24	27716	20.30	752	14576	52.59
TASTYBITE	EQ	17-Aug-2021	18373.35	18576.00	18735.00	18373.35	18600.00	18560.15	18553.28	2710	502.79	1677	541	19.96
TATACAPHSG	N2	17-Aug-2021	1054.87	1055.10	1055.10	1055.10	1055.10	1055.10	1055.10	2	0.02	2	2	100.00
TATACAPHSG	N4	17-Aug-2021	1035.00	1036.30	1036.30	1021.01	1021.01	1021.01	1024.39	63	0.65	4	63	100.00
TATACAPHSG	N8	17-Aug-2021	1124.96	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	4	0.05	1	4	100.00
TATACHEM	EQ	17-Aug-2021	871.55	874.40	886.90	858.55	866.95	865.35	872.19	2826322	24650.80	55278	528196	18.69
TATACOFFEE	EQ	17-Aug-2021	201.95	202.00	202.20	197.50	200.45	200.50	200.03	1386801	2774.02	14175	275836	19.89
TATACOMM	EQ	17-Aug-2021	1375.40	1377.40	1424.00	1377.40	1395.00	1398.90	1404.96	601386	8449.23	26294	369617	61.46
TATACONSUM	EQ	17-Aug-2021	802.15	805.00	835.00	805.00	832.90	832.80	824.78	7580699	62524.14	148412	1294922	17.08
TATAELXSI	EQ	17-Aug-2021	4403.85	4440.60	4780.00	4428.85	4708.00	4715.25	4666.30	1022547	47715.15	101770	325550	31.84
TATAINVEST	EQ	17-Aug-2021	1282.55	1265.55	1311.55	1265.00	1273.95	1272.70	1289.33	117167	1510.67	8029	30433	25.97
TATAMETALI	EQ	17-Aug-2021	1235.80	1235.95	1250.00	1202.20	1218.90	1214.10	1224.88	121976	1494.06	7775	34640	28.40
TATAMOTORS	EQ	17-Aug-2021	303.70	302.80	302.80	292.80	296.95	297.70	297.38	25539214	75947.58	234676	6397614	25.05
TATAMTRDVR	EQ	17-Aug-2021	140.30	140.20	141.45	137.00	137.25	137.75	139.00	1880091	2613.24	30085	1003586	53.38
TATAPOWER	EQ	17-Aug-2021	132.10	132.10	132.95	128.50	130.85	131.10	130.76	21755033	28447.76	110910	4413428	20.29
TATASTEEL	EQ	17-Aug-2021	1519.40	1519.40	1534.00	1491.75	1501.45	1503.70	1514.32	18970923	287280.13	362892	3869882	20.40
TATASTLBSL	BE	17-Aug-2021	99.55	100.00	100.35	97.40	98.30	98.25	99.30	4169086	4140.07	18149	-	-
TATASTLLP	BE	17-Aug-2021	1040.10	1040.00	1047.00	1005.00	1013.00	1025.25	1025.43	16833	172.61	873	-	-
TATVA	EQ	17-Aug-2021	2128.65	2162.65	2185.00	2128.00	2165.00	2170.55	2158.06	153911	3321.49	13411	54998	35.73
TBZ	EQ	17-Aug-2021	79.40	81.60	81.95	74.10	76.80	77.65	79.97	728371	582.45	6147	255917	35.14
TCFSL	NB	17-Aug-2021	1079.06	1079.05	1079.54	1079.05	1079.54	1079.53	1079.39	340	3.67	6	340	100.00
TCFSL	ND	17-Aug-2021	1116.53	1116.00	1120.00	1116.00	1118.00	1118.00	1117.43	241	2.69	20	212	87.97
TCFSL	NF	17-Aug-2021	1198.62	1187.50	1195.00	1185.00	1190.90	1190.95	1189.67	634	7.54	17	597	94.16
TCFSL	NH	17-Aug-2021	1017.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	6	0.06	2	6	100.00
TCFSL	NL	17-Aug-2021	1080.70	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	15	0.16	1	15	100.00
TCI	EQ	17-Aug-2021	429.90	426.00	440.85	426.00	431.45	434.30	436.76	25063	109.46	1339	17595	70.20
TCIDEVELOP	EQ	17-Aug-2021	315.80	330.00	330.00	319.95	325.10	327.65	325.61	868	2.83	59	660	76.04
TCIEXP	EQ	17-Aug-2021	1339.90	1345.25	1378.00	1332.05	1362.85	1367.45	1355.94	29594	401.28	4000	10928	36.93
TCNSBRANDS	EQ	17-Aug-2021	566.30	556.10	571.85	555.00	560.00	560.25	561.12	102683	576.18	3025	86087	83.84
TCPLPACK	EQ	17-Aug-2021	547.10	551.90	567.70	541.10	560.80	560.35	559.94	42773	239.50	2997	20115	47.03
TCS	EQ	17-Aug-2021	3472.95	3482.10	3560.80	3463.00	3548.00	3553.05	3523.43	4336019	152776.49	189016	2704831	62.38
TDPOWERSYS	EQ	17-Aug-2021	257.25	254.00	259.90	240.00	252.00	250.15	248.57	507141	1260.60	20214	146068	28.80
TEAMLEASE	EQ	17-Aug-2021	4126.95	4188.00	4228.90	4076.15	4181.00	4176.25	4134.57	35864	1482.82	6500	20428	56.96
TECHIN	EQ	17-Aug-2021	4.75	4.70	5.20	4.40	5.20	5.20	4.99	48179	2.41	93	23149	48.05
TECHM	EQ	17-Aug-2021	1367.85	1372.00	1428.80	1370.50	1410.95	1413.70	1413.09	8042970	113654.14	197467	2907088	36.14
TECHNOE	EQ	17-Aug-2021	291.85	292.00	292.80	283.05	284.35	283.80	286.62	55427	158.86	2357	21379	38.57
TEJASNET	BE	17-Aug-2021	396.65	376.85	376.85	376.85	376.85	376.85	376.85	264887	998.23	2667	-	-
TEMBO	EQ	17-Aug-2021	235.70	238.10	239.00	226.00	232.00	230.60	231.17	132208	305.62	2198	46860	35.44
TERASOFT	BE	17-Aug-2021	59.75	56.80	59.00	56.80	56.80	57.15	57.18	31116	17.79	485	-	-
TEXINFRA	EQ	17-Aug-2021	62.95	62.50	62.70	61.60	62.00	61.75	61.83	18012	11.14	433	10036	55.72
TEXMOPIPES	EQ	17-Aug-2021	52.35	52.00	52.95	50.75	51.30	51.15	51.70	98205	50.77	1216	70419	71.71
TEXRAIL	EQ	17-Aug-2021	34.75	34.70	34.75	33.80	33.95	33.90	34.23	435913	149.19	2125	263074	60.35
TFCILTD	EQ	17-Aug-2021	67.00	67.50	68.45	64.00	64.50	64.30	66.10	461839	305.29	4933	248264	53.76
TFL	EQ	17-Aug-2021	5.00	5.00	5.00	4.95	4.95	4.95	4.99	549	0.03	6	417	75.96
TGBHOTELS	EQ	17-Aug-2021	7.85	8.20	8.25	7.40	7.40	7.40	7.63	18101	1.38	100	9533	52.67
THANGAMAYL	EQ	17-Aug-2021	840.55	849.00	849.35	825.10	829.80	833.85	838.35	7410	62.12	868	3677	49.62
THEINVEST	EQ	17-Aug-2021	131.70	131.70	141.15	125.40	133.95	133.05	136.06	228778	311.27	6743	68559	29.97
THEJO	SM	17-Aug-2021	2500.00	2525.00	2525.00	2380.00	2390.00	2396.65	2421.46	2200	53.27	21	2000	90.91
THEMISMED	EQ	17-Aug-2021	1113.95	1114.90	1114.90	1025.00	1069.95	1062.85	1061.12	41180	436.97	2289	23205	56.35
THERMAX	EQ	17-Aug-2021	1371.40	1378.00	1414.00	1355.10	1390.00	1391.95	1391.85	38792	539.93	4581	18721	48.26
THOMASCOOK	EQ	17-Aug-2021	58.45	58.95	60.30	58.15	59.60	59.90	59.17	281338	166.46	2110	194425	69.11
THOMASCOTT	BE	17-Aug-2021	16.40	17.20	17.20	16.50	16.95	16.95	17.13	1130	0.19	6	-	-
THYROCARE	EQ	17-Aug-2021	1316.70	1321.00	1322.60	1306.00	1310.00	1309.70	1312.60	173471	2276.99	8374	111024	64.00
TI	BE	17-Aug-2021	40.65	40.00	42.00	40.00	41.25	41.20	40.71	896012	364.75	878	-	-
TIDEWATER	BE	17-Aug-2021	2027.10	1925.75	1925.75	1925.75	1925.75	1925.75	1925.75	12014	231.36	1629	-	-
TIIL	EQ	17-Aug-2021	771.50	775.00	832.00	760.85	783.10	786.75	795.78	96424	767.33	8496	39278	40.73
TIINDIA	EQ	17-Aug-2021	1280.95	1260.00	1292.00	1234.60	1290.00	1279.75	1266.67	122655	1553.63	10575	44615	36.37
TIJARIA	BE	17-Aug-2021	6.65	6.40	6.70	6.40	6.50	6.60	6.67	6980	0.47	16	-	-
TIL	EQ	17-Aug-2021	154.40	154.00	157.95	153.00	154.25	153.80	155.01	7501	11.63	582	4553	60.70
TIMESGTY	EQ	17-Aug-2021	47.10	48.85	48.85	46.50	47.70	46.55	46.96	3483	1.64	61	2617	75.14
TIMETECHNO	EQ	17-Aug-2021	79.70	79.35	80.55	76.60	77.00	77.15	78.05	426266	332.71	4409	303539	71.21
TIMKEN	EQ	17-Aug-2021	1568.70	1570.00	1582.00	1550.00	1562.00	1557.90	1558.45	67272	1048.40	3050	55550	82.58
TINPLATE	EQ	17-Aug-2021	253.25	252.00	254.00	246.10	247.50	248.05	250.22	327401	819.22	7497	115679	35.33
TIPSINDLTD	BE	17-Aug-2021	1168.40	1124.00	1168.40	1124.00	1136.15	1140.80	1136.97	2037	23.16	305	-	-
TIRUMALCHM	EQ	17-Aug-2021	191.55	191.35	195.75	189.15	189.70	190.30	191.51	483869	926.68	7407	230844	47.71
TIRUPATIFL	BE	17-Aug-2021	84.95	83.00	89.00	81.00	89.00	89.00	86.89	11959	10.39	80	-	-
TITAN	EQ	17-Aug-2021	1837.20	1840.00	1878.35	1828.65	1877.50	1874.45	1858.05	1917077	35620.29	108441	950247	49.57
TMRVL	EQ	17-Aug-2021	17.65	18.00	18.00	16.50	16.55	16.80	16.96	70295	11.92	487	44448	63.23
TNPETRO	EQ	17-Aug-2021	124.20	124.70	129.70	122.00	123.30	122.65	124.19	320719	398.31	5476	189589	59.11
TNPL	EQ	17-Aug-2021	142.00	142.20	144.50	141.55	143.20	143.30	143.11	121269	173.55	2523	52605	43.38
TNTELE	BE	17-Aug-2021	13.40	12.75	12.75	12.75	12.75	12.75	12.75	2224	0.28	24	-	-
TOKYOPLAST	EQ	17-Aug-2021	102.20	101.05	116.90	101.05	115.50	111.80	109.42	66291	72.54	791	53536	80.76
TORNTPHARM	EQ	17-Aug-2021	2954.85	2958.00	3042.15	2951.75	3010.75	3008.05	3008.78	240714	7242.55	23088	87154	36.21
TORNTPOWER	EQ	17-Aug-2021	459.95	458.50	461.75	450.00	455.50	456.15	455.16	951862	4332.48	23137	524389	55.09
TOTAL	EQ	17-Aug-2021	54.35	54.40	55.00	51.40	53.50	52.80	53.28	15692	8.36	230	9907	63.13
TOUCHWOOD	BE	17-Aug-2021	131.00	127.60	137.55	124.45	137.55	137.55	135.65	29118	39.50	162	-	-
TPLPLASTEH	EQ	17-Aug-2021	330.00	329.60	329.60	320.00	320.90	321.15	323.33	8796	28.44	791	5029	57.17
TRANSWIND	SM	17-Aug-2021	4.35	4.15	4.15	4.15	4.15	4.15	4.15	8000	0.33	1	8000	100.00
TREEHOUSE	BE	17-Aug-2021	9.85	10.30	10.30	9.50	9.55	9.55	9.76	13412	1.31	56	-	-
TREJHARA	EQ	17-Aug-2021	57.90	57.25	59.00	54.00	57.90	56.90	57.84	25714	14.87	828	16785	65.28
TRENT	EQ	17-Aug-2021	874.70	870.00	908.90	867.00	889.00	887.40	893.72	973907	8703.98	47006	392716	40.32
TRF	EQ	17-Aug-2021	114.00	114.20	116.50	111.50	111.50	112.10	112.94	13865	15.66	407	10066	72.60
TRIDENT	EQ	17-Aug-2021	21.05	21.05	21.10	20.25	20.55	20.55	20.60	16365227	3370.99	31530	6749057	41.24
TRIGYN	EQ	17-Aug-2021	132.65	132.85	133.00	126.05	126.05	126.05	128.01	176488	225.92	2402	131227	74.35
TRIL	EQ	17-Aug-2021	28.55	28.40	28.85	27.50	27.80	27.85	28.26	108945	30.79	892	68123	62.53
TRITURBINE	EQ	17-Aug-2021	129.55	124.10	138.00	123.25	136.00	135.05	131.88	2349775	3098.99	36316	411734	17.52
TRIVENI	EQ	17-Aug-2021	177.85	181.50	185.50	179.10	180.50	180.65	182.80	994763	1818.39	16391	367278	36.92
TTKHLTCARE	EQ	17-Aug-2021	702.25	692.00	704.00	671.10	682.60	689.15	692.79	10823	74.98	1672	5163	47.70
TTKPRESTIG	EQ	17-Aug-2021	8815.80	8780.00	8841.00	8690.00	8754.45	8772.55	8718.90	7052	614.86	806	6032	85.54
TTL	EQ	17-Aug-2021	70.70	71.50	72.70	67.05	67.20	68.70	69.74	17377	12.12	385	13115	75.47
TTML	BE	17-Aug-2021	38.00	38.60	38.60	36.10	36.40	36.35	36.69	1461027	535.98	9092	-	-
TV18BRDCST	EQ	17-Aug-2021	36.85	36.85	37.25	36.50	36.65	36.70	36.81	3292569	1211.90	6843	974218	29.59
TVSELECT	EQ	17-Aug-2021	177.85	176.00	181.00	169.55	171.25	171.20	174.27	57145	99.59	1472	35719	62.51
TVSMOTOR	EQ	17-Aug-2021	538.25	540.25	541.70	523.60	529.00	529.80	530.74	1687108	8954.22	30628	723894	42.91
TVSSRICHAK	EQ	17-Aug-2021	2173.50	2190.00	2190.90	2123.00	2131.00	2146.60	2161.28	4601	99.44	980	2709	58.88
TVTODAY	EQ	17-Aug-2021	301.15	299.00	302.00	295.00	297.80	298.10	298.47	64350	192.06	2907	33701	52.37
TVVISION	BE	17-Aug-2021	2.75	2.70	2.85	2.65	2.75	2.75	2.79	36394	1.01	50	-	-
TWL	EQ	17-Aug-2021	99.35	99.25	99.25	93.30	93.50	93.95	95.65	1713389	1638.92	14989	676543	39.49
UBL	EQ	17-Aug-2021	1386.45	1382.00	1413.00	1379.05	1406.30	1407.05	1398.68	383396	5362.50	20963	135327	35.30
UCALFUEL	EQ	17-Aug-2021	149.50	149.50	164.85	149.50	161.50	160.65	160.12	471073	754.27	11440	131298	27.87
UCOBANK	EQ	17-Aug-2021	13.50	13.50	13.55	12.90	13.15	13.10	13.15	3829738	503.67	16133	1803297	47.09
UFLEX	EQ	17-Aug-2021	528.95	531.00	531.00	501.95	506.95	507.05	514.24	625801	3218.15	16217	277464	44.34
UFO	EQ	17-Aug-2021	95.35	95.30	96.30	91.90	94.10	93.25	94.04	156333	147.01	3358	94672	60.56
UGARSUGAR	EQ	17-Aug-2021	29.90	30.95	31.35	30.30	30.70	30.70	30.77	318796	98.09	1548	143269	44.94
UGROCAP	EQ	17-Aug-2021	122.10	127.70	127.70	119.40	124.50	124.00	123.84	24401	30.22	521	18476	75.72
UJAAS	EQ	17-Aug-2021	2.70	2.70	2.70	2.60	2.65	2.65	2.67	492694	13.13	671	303548	61.61
UJJIVAN	EQ	17-Aug-2021	207.25	208.00	210.25	203.40	205.40	205.25	206.52	206849	427.18	4257	98177	47.46
UJJIVANSFB	EQ	17-Aug-2021	25.35	25.30	25.65	24.45	24.50	24.50	24.84	3687868	916.11	12461	2217510	60.13
ULTRACEMCO	EQ	17-Aug-2021	7346.65	7377.00	7427.20	7298.05	7417.65	7409.05	7363.61	203995	15021.40	37535	81892	40.14
UMANGDAIRY	EQ	17-Aug-2021	79.10	79.10	80.10	77.25	78.00	77.90	78.26	16206	12.68	905	8038	49.60
UMESLTD	EQ	17-Aug-2021	4.00	3.90	4.30	3.90	4.10	4.05	4.04	17420	0.70	63	12490	71.70
UNICHEMLAB	EQ	17-Aug-2021	283.30	283.00	288.85	277.60	281.75	280.00	282.22	60198	169.89	2718	33710	56.00
UNIDT	EQ	17-Aug-2021	339.75	342.10	349.00	332.05	333.00	335.05	342.04	35773	122.36	1925	15902	44.45
UNIENTER	EQ	17-Aug-2021	120.95	123.00	123.00	117.50	117.50	117.70	118.45	13335	15.79	448	7901	59.25
UNIINFO	SM	17-Aug-2021	26.00	27.30	27.30	25.90	25.90	25.90	26.60	4000	1.06	2	2000	50.00
UNIONBANK	EQ	17-Aug-2021	35.00	34.90	35.00	34.15	34.35	34.30	34.52	4788545	1653.09	7973	2024146	42.27
UNITECH	BZ	17-Aug-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.84	2728147	50.27	799	-	-
UNITEDTEA	EQ	17-Aug-2021	402.50	404.80	409.55	356.65	393.70	382.45	400.89	6575	26.36	903	3270	49.73
UNIVASTU	EQ	17-Aug-2021	46.15	48.00	48.00	43.65	45.00	44.55	45.13	7635	3.45	152	5509	72.15
UNIVCABLES	EQ	17-Aug-2021	170.05	171.70	171.70	163.00	164.95	164.35	166.38	40776	67.84	1315	26581	65.19
UNIVPHOTO	EQ	17-Aug-2021	289.75	306.00	309.00	291.60	292.45	292.55	294.74	2074	6.11	112	1459	70.35
UPL	EQ	17-Aug-2021	772.80	775.70	777.55	745.80	760.40	760.75	763.28	2895739	22102.72	80899	1009145	34.85
URJA	EQ	17-Aug-2021	6.60	6.60	6.65	6.35	6.40	6.40	6.48	1738047	112.70	4586	929306	53.47
URJAPP	X1	17-Aug-2021	2.20	2.15	2.25	2.10	2.15	2.10	2.15	136883	2.95	130	135886	99.27
USHAMART	EQ	17-Aug-2021	73.65	73.70	73.75	71.30	72.70	72.85	72.65	1954008	1419.62	8220	1000505	51.20
UTIAMC	EQ	17-Aug-2021	1072.70	1070.25	1107.70	1065.00	1085.00	1095.65	1083.16	352490	3818.03	21496	165750	47.02
UTIBANKETF	EQ	17-Aug-2021	36.01	36.38	36.38	35.60	35.99	35.89	35.81	4239	1.52	89	3166	74.69
UTINEXT50	EQ	17-Aug-2021	41.20	41.94	41.94	40.70	41.01	41.09	41.08	11385	4.68	109	10243	89.97
UTINIFTETF	EQ	17-Aug-2021	1732.05	1735.85	1742.00	1725.00	1734.00	1734.00	1735.70	301	5.22	67	139	46.18
UTISENSETF	EQ	17-Aug-2021	582.08	585.99	585.99	578.16	582.65	583.02	581.57	2468	14.35	82	2395	97.04
UTISXN50	EQ	17-Aug-2021	45.67	45.67	46.00	45.45	46.00	45.98	45.62	644	0.29	18	538	83.54
UTTAMSTL	BE	17-Aug-2021	4.70	4.75	4.75	4.50	4.50	4.50	4.51	363458	16.39	589	-	-
UTTAMSUGAR	BE	17-Aug-2021	199.85	205.00	209.80	205.00	207.00	205.85	207.52	45416	94.25	974	-	-
UWCSL	SM	17-Aug-2021	26.55	27.85	27.85	27.85	27.85	27.85	27.85	4000	1.11	1	4000	100.00
V2RETAIL	EQ	17-Aug-2021	116.05	114.65	114.80	112.00	113.00	113.05	113.40	18097	20.52	363	13561	74.94
VADILALIND	EQ	17-Aug-2021	1148.45	1155.00	1167.40	1120.00	1129.65	1131.10	1142.03	17866	204.03	4386	5492	30.74
VAIBHAVGBL	EQ	17-Aug-2021	769.05	770.00	776.00	763.70	774.00	773.45	770.61	53084	409.07	6628	32651	61.51
VAISHALI	EQ	17-Aug-2021	40.50	44.05	48.60	42.20	43.15	44.15	45.15	1752521	791.27	10954	718323	40.99
VAKRANGEE	EQ	17-Aug-2021	37.35	37.35	38.40	36.25	37.20	37.30	37.30	8973728	3347.56	20961	3376152	37.62
VALIANTORG	EQ	17-Aug-2021	1371.80	1335.00	1378.85	1335.00	1341.00	1337.85	1349.93	37509	506.34	3369	16828	44.86
VARDHACRLC	EQ	17-Aug-2021	67.30	67.30	67.55	63.30	64.00	63.80	65.17	243892	158.95	5156	153505	62.94
VARDMNPOLY	BE	17-Aug-2021	22.80	22.80	23.00	21.70	21.95	21.90	21.86	25482	5.57	156	-	-
VARROC	EQ	17-Aug-2021	293.15	294.00	301.00	290.80	298.50	296.00	296.24	123849	366.89	5733	42820	34.57
VASA	SM	17-Aug-2021	5.40	5.20	5.20	5.20	5.20	5.20	5.20	4000	0.21	1	4000	100.00
VASCONEQ	EQ	17-Aug-2021	28.25	29.65	29.65	26.85	26.85	26.85	28.28	3184259	900.41	4517	1733398	54.44
VASWANI	EQ	17-Aug-2021	13.10	13.70	13.70	12.05	13.30	12.95	12.91	70941	9.16	210	43044	60.68
VBL	EQ	17-Aug-2021	770.55	770.00	790.00	768.60	789.00	787.90	785.20	488484	3835.59	15700	283262	57.99
VCL	SM	17-Aug-2021	48.50	50.15	50.30	50.05	50.05	50.05	50.23	24000	12.05	4	21000	87.50
VEDL	EQ	17-Aug-2021	336.50	335.90	341.25	293.50	297.95	303.15	313.90	82029102	257487.90	488410	15405749	18.78
VENKEYS	EQ	17-Aug-2021	2769.50	2780.00	2788.80	2608.70	2629.00	2625.15	2683.43	95121	2552.50	14157	49996	52.56
VENUSREM	EQ	17-Aug-2021	473.30	460.40	523.40	455.05	498.00	496.65	500.47	196699	984.43	8441	59139	30.07
VERTOZ	EQ	17-Aug-2021	127.25	126.80	128.90	122.00	122.55	123.25	125.08	155203	194.13	3052	74263	47.85
VESUVIUS	EQ	17-Aug-2021	1207.65	1205.05	1231.90	1205.05	1215.00	1216.65	1221.16	13784	168.32	2170	6501	47.16
VETO	EQ	17-Aug-2021	103.30	103.30	104.70	101.00	101.90	101.95	102.52	139855	143.37	2601	98025	70.09
VGUARD	EQ	17-Aug-2021	234.00	232.00	242.50	231.25	241.80	240.00	236.45	443627	1048.94	9396	199886	45.06
VHL	EQ	17-Aug-2021	3133.20	3174.90	3194.50	3060.00	3070.00	3072.20	3097.83	695	21.53	177	451	64.89
VICEROY	BZ	17-Aug-2021	3.10	3.15	3.15	2.95	2.95	2.95	3.00	19478	0.58	36	-	-
VIDHIING	EQ	17-Aug-2021	331.00	334.00	334.00	313.90	315.00	316.15	321.11	56321	180.85	3483	25812	45.83
VIJIFIN	BE	17-Aug-2021	1.65	1.70	1.70	1.65	1.70	1.70	1.70	172753	2.94	129	-	-
VIKASECO	EQ	17-Aug-2021	2.25	2.25	2.30	2.25	2.30	2.30	2.27	5197326	117.81	1058	4883950	93.97
VIKASLIFE	BE	17-Aug-2021	3.55	3.40	3.40	3.40	3.40	3.40	3.40	1175133	39.95	3077	-	-
VIKASPROP	EQ	17-Aug-2021	2.45	2.50	2.50	2.35	2.40	2.35	2.40	445397	10.69	5342	317234	71.22
VIKASWSP	EQ	17-Aug-2021	5.25	5.45	5.50	5.25	5.50	5.50	5.45	510012	27.80	368	346829	68.00
VIMTALABS	EQ	17-Aug-2021	312.60	318.00	319.90	307.70	308.20	310.05	313.26	63782	199.80	3113	25282	39.64
VINATIORGA	EQ	17-Aug-2021	1870.85	1870.85	1959.55	1860.15	1930.00	1892.75	1906.11	117826	2245.90	12956	41200	34.97
VINDHYATEL	EQ	17-Aug-2021	1143.50	1135.45	1179.80	1106.10	1130.00	1123.35	1149.09	34199	392.98	4456	16142	47.20
VINEETLAB	EQ	17-Aug-2021	88.75	89.50	89.50	84.35	84.35	84.35	84.93	43754	37.16	858	28945	66.15
VINYLINDIA	EQ	17-Aug-2021	200.95	200.90	204.60	193.00	194.90	194.90	197.28	158363	312.41	5824	84900	53.61
VIPCLOTHNG	BE	17-Aug-2021	19.15	19.45	19.45	18.20	18.20	18.20	18.35	191672	35.17	689	-	-
VIPIND	EQ	17-Aug-2021	475.90	468.00	499.95	461.25	488.00	490.25	483.56	3381235	16350.21	85414	655448	19.38
VIPULLTD	EQ	17-Aug-2021	30.30	30.95	30.95	29.15	29.60	30.20	29.88	10497	3.14	104	7156	68.17
VISAKAIND	EQ	17-Aug-2021	754.95	755.00	758.10	728.50	732.10	738.00	739.46	33623	248.63	2925	22948	68.25
VISASTEEL	EQ	17-Aug-2021	11.20	11.15	11.15	10.65	10.65	10.65	10.72	43533	4.67	113	41963	96.39
VISHAL	EQ	17-Aug-2021	119.80	122.45	122.45	114.30	116.50	116.95	117.49	268789	315.80	4060	166264	61.86
VISHNU	EQ	17-Aug-2021	631.75	658.00	658.00	618.00	624.00	623.95	627.49	9760	61.24	412	6065	62.14
VISHWARAJ	EQ	17-Aug-2021	156.00	163.30	163.80	153.50	154.00	155.40	158.21	770135	1218.43	9281	250725	32.56
VIVIDHA	EQ	17-Aug-2021	0.80	0.75	0.80	0.75	0.75	0.80	0.77	1153435	8.88	886	893813	77.49
VIVIMEDLAB	EQ	17-Aug-2021	22.60	22.20	23.00	21.70	21.75	21.85	22.27	187044	41.65	1312	125482	67.09
VLSFINANCE	EQ	17-Aug-2021	212.85	218.40	218.40	203.00	203.50	205.25	207.53	73382	152.29	2747	44228	60.27
VMARCIND	SM	17-Aug-2021	32.80	32.70	32.70	32.70	32.70	32.70	32.70	42000	13.73	2	42000	100.00
VMART	EQ	17-Aug-2021	3627.20	3645.40	3780.00	3621.00	3712.30	3731.20	3711.36	47404	1759.33	8868	21320	44.98
VOLTAMP	EQ	17-Aug-2021	1479.00	1465.00	1476.95	1435.00	1461.95	1449.85	1452.15	11751	170.64	1987	4174	35.52
VOLTAS	EQ	17-Aug-2021	988.00	990.00	996.45	978.70	986.50	989.35	988.79	760961	7524.33	22329	285451	37.51
VRLLOG	EQ	17-Aug-2021	322.55	318.10	332.30	317.00	329.50	330.05	326.23	239241	780.47	10792	78201	32.69
VSCL	SM	17-Aug-2021	30.65	32.15	32.15	32.15	32.15	32.15	32.15	3000	0.96	1	3000	100.00
VSSL	EQ	17-Aug-2021	273.85	270.25	276.85	258.50	262.25	262.35	266.24	203475	541.73	7012	69752	34.28
VSTIND	EQ	17-Aug-2021	3378.55	3393.30	3393.30	3342.55	3365.00	3371.95	3369.48	4397	148.16	1182	1485	33.77
VSTTILLERS	EQ	17-Aug-2021	2003.85	2000.00	2249.00	1965.00	2215.00	2215.80	2170.37	206246	4476.29	22744	68516	33.22
VTL	EQ	17-Aug-2021	1805.50	1808.00	1835.00	1793.40	1825.50	1825.90	1822.43	62062	1131.04	6938	27945	45.03
WABAG	EQ	17-Aug-2021	346.40	346.10	351.25	338.55	341.50	340.75	344.14	220303	758.16	6101	108454	49.23
WABCOINDIA	EQ	17-Aug-2021	7294.70	7293.00	7313.55	7140.05	7182.00	7188.05	7217.25	8748	631.36	1029	6328	72.34
WALCHANNAG	EQ	17-Aug-2021	63.90	64.70	65.00	62.70	63.10	63.25	63.57	73098	46.47	1704	39306	53.77
WALPAR	SM	17-Aug-2021	38.00	36.20	36.25	36.10	36.25	36.25	36.19	8000	2.90	4	6000	75.00
WANBURY	BE	17-Aug-2021	82.40	80.10	82.40	79.10	79.75	79.80	80.87	4698	3.80	51	-	-
WATERBASE	EQ	17-Aug-2021	119.85	120.85	124.40	117.50	118.70	118.50	121.06	196221	237.54	4409	50829	25.90
WEALTH	BE	17-Aug-2021	223.00	220.00	233.00	217.00	232.00	232.00	220.28	8521	18.77	22	-	-
WEBELSOLAR	EQ	17-Aug-2021	75.70	77.90	80.80	73.35	74.35	74.65	76.90	955625	734.84	11701	412795	43.20
WEIZMANIND	EQ	17-Aug-2021	50.60	52.00	52.00	48.20	48.20	48.90	49.71	10711	5.32	390	6535	61.01
WELCORP	EQ	17-Aug-2021	125.10	124.90	124.90	117.65	119.65	119.40	121.58	1423353	1730.53	12288	736232	51.73
WELENT	EQ	17-Aug-2021	96.40	97.00	98.00	85.60	95.30	93.55	95.43	161890	154.49	2553	68912	42.57
WELINV	EQ	17-Aug-2021	342.65	340.50	345.85	340.50	342.00	342.05	343.35	51	0.18	13	21	41.18
WELSPUNIND	EQ	17-Aug-2021	128.95	129.00	129.55	123.00	126.00	124.95	126.18	1081479	1364.60	13901	522396	48.30
WENDT	EQ	17-Aug-2021	4190.55	4203.20	4240.00	4152.95	4166.50	4202.05	4200.09	703	29.53	246	430	61.17
WESTLIFE	EQ	17-Aug-2021	523.05	516.05	543.95	510.00	539.00	540.35	532.03	161505	859.26	14433	82387	51.01
WHEELS	EQ	17-Aug-2021	845.20	855.00	883.75	848.00	858.00	866.45	867.01	42884	371.81	2836	17706	41.29
WHIRLPOOL	EQ	17-Aug-2021	1998.90	2000.70	2012.35	1986.00	2003.00	2004.25	2001.43	142500	2852.04	8561	94035	65.99
WILLAMAGOR	EQ	17-Aug-2021	22.90	22.90	23.70	21.70	22.55	22.25	22.79	13076	2.98	220	7225	55.25
WINDLAS	EQ	17-Aug-2021	407.15	411.00	424.80	395.00	401.50	401.55	410.42	1489590	6113.62	62851	432503	29.04
WINDMACHIN	EQ	17-Aug-2021	33.20	33.50	33.50	31.55	31.55	31.55	32.18	51749	16.65	315	36511	70.55
WIPL	BE	17-Aug-2021	62.00	63.90	63.95	60.00	63.95	63.95	61.48	126	0.08	9	-	-
WIPRO	EQ	17-Aug-2021	614.05	613.75	637.05	611.20	634.25	634.90	626.66	11822772	74088.24	167805	2930121	24.78
WOCKPHARMA	EQ	17-Aug-2021	499.30	499.80	499.80	485.15	487.80	488.55	490.99	324788	1594.67	9354	151168	46.54
WONDERLA	EQ	17-Aug-2021	228.05	228.50	233.35	228.00	232.80	230.30	231.10	64516	149.10	4464	20103	31.16
WORTH	EQ	17-Aug-2021	99.10	97.00	102.85	96.40	97.15	96.95	97.78	18812	18.39	523	12641	67.20
WSI	EQ	17-Aug-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	133	0.01	2	133	100.00
WSTCSTPAPR	EQ	17-Aug-2021	254.00	256.90	258.00	245.35	247.45	247.75	251.91	229306	577.65	6527	87652	38.22
XCHANGING	EQ	17-Aug-2021	112.25	112.80	116.40	106.85	107.80	108.00	110.08	648004	713.32	8108	371838	57.38
XELPMOC	BE	17-Aug-2021	369.00	383.90	383.90	358.05	375.00	369.10	370.15	13747	50.88	349	-	-
XPROINDIA	EQ	17-Aug-2021	258.85	266.00	271.75	249.00	271.50	270.00	266.87	91150	243.25	1872	37704	41.36
YAARII	BE	17-Aug-2021	97.95	97.95	99.45	95.00	96.50	96.65	97.67	36532	35.68	380	-	-
YESBANK	EQ	17-Aug-2021	11.70	11.70	11.75	11.20	11.30	11.25	11.39	102193711	11638.20	112050	49735641	48.67
ZEEL	EQ	17-Aug-2021	181.10	181.90	182.50	177.20	178.15	178.75	179.48	7336721	13168.25	48710	2538513	34.60
ZEEL	P2	17-Aug-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	74097	1.48	322	69401	93.66
ZEELEARN	EQ	17-Aug-2021	13.60	13.90	13.90	13.20	13.50	13.35	13.41	625711	83.90	1671	340971	54.49
ZEEMEDIA	EQ	17-Aug-2021	10.35	10.60	10.75	10.30	10.45	10.40	10.49	881808	92.51	1382	602888	68.37
ZENITHEXPO	EQ	17-Aug-2021	80.30	75.65	84.00	75.65	80.10	81.25	78.34	1674	1.31	52	622	37.16
ZENSARTECH	EQ	17-Aug-2021	437.10	439.90	461.50	432.20	457.95	456.70	449.77	4035770	18151.74	69403	899410	22.29
ZENTEC	EQ	17-Aug-2021	85.25	85.25	85.60	83.45	84.00	83.70	84.24	105554	88.92	2754	41740	39.54
ZODIAC	SM	17-Aug-2021	19.40	19.05	20.35	19.05	20.35	20.35	19.77	20000	3.95	5	20000	100.00
ZODIACLOTH	EQ	17-Aug-2021	113.80	114.55	116.65	108.20	115.00	112.25	113.25	36493	41.33	1068	24552	67.28
ZODJRDMKJ	EQ	17-Aug-2021	30.90	30.95	32.00	29.15	30.75	30.25	30.32	4632	1.40	77	1617	34.91
ZOMATO	EQ	17-Aug-2021	134.95	132.80	134.35	130.60	132.30	132.50	133.16	15815187	21059.23	68974	5614131	35.50
ZOTA	EQ	17-Aug-2021	342.15	347.80	358.00	337.00	342.00	347.85	349.84	145072	507.51	1613	89991	62.03
ZUARI	BE	17-Aug-2021	131.00	130.00	133.25	127.00	130.75	130.20	131.38	31641	41.57	277	-	-
ZUARIGLOB	BE	17-Aug-2021	136.85	130.60	135.90	130.05	130.05	130.05	130.71	59884	78.27	420	-	-
ZYDUSWELL	EQ	17-Aug-2021	2246.50	2236.70	2236.70	2182.20	2182.20	2209.85	2216.02	14097	312.39	2195	6732	47.75