nse-sec-bhavdata-full-2021-08-19.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	18-Aug-2021	57.10	56.50	58.00	53.40	54.35	54.35	55.43	112212	62.20	1616	77996	69.51
21STCENMGM	EQ	18-Aug-2021	28.30	28.85	28.85	28.80	28.85	28.85	28.85	57173	16.49	173	55543	97.15
3IINFOTECH	BE	18-Aug-2021	7.95	8.00	8.00	7.60	7.75	7.65	7.73	3721398	287.75	6873	-	-
3MINDIA	EQ	18-Aug-2021	23780.30	23827.05	23835.35	23440.00	23460.00	23477.00	23516.52	15171	3567.69	3145	13433	88.54
3PLAND	BE	18-Aug-2021	14.60	15.25	15.25	14.00	14.00	14.45	14.36	4014	0.58	45	-	-
5PAISA	EQ	18-Aug-2021	478.45	481.00	482.55	467.95	471.50	471.85	473.95	22724	107.70	984	9097	40.03
622GS2035	GS	18-Aug-2021	93.63	93.63	93.63	93.63	93.63	93.63	93.63	200	0.19	1	200	100.00
63MOONS	EQ	18-Aug-2021	92.80	94.90	94.90	90.20	92.60	91.25	92.93	51402	47.77	1029	31888	62.04
667GS2050	GS	18-Aug-2021	96.50	96.00	96.15	95.97	95.97	95.97	96.02	17683	16.98	32	17683	100.00
676GS2061	GS	18-Aug-2021	98.99	98.98	101.00	98.50	98.50	98.50	99.43	2000	1.99	4	2000	100.00
68GS2060	GS	18-Aug-2021	100.00	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
716GS2050	GS	18-Aug-2021	112.00	106.43	115.00	106.43	115.00	115.00	106.47	201	0.21	5	201	100.00
75GS2034	GS	18-Aug-2021	101.85	106.90	106.90	106.40	106.40	106.79	106.87	600	0.64	6	600	100.00
772GS2049	GS	18-Aug-2021	116.41	113.00	115.72	113.00	115.72	115.72	113.53	248	0.28	2	248	100.00
A2ZINFRA	EQ	18-Aug-2021	4.40	4.35	4.35	4.20	4.30	4.25	4.26	296582	12.64	398	180182	60.75
AAATECH	SM	18-Aug-2021	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
AAKASH	EQ	18-Aug-2021	265.80	266.40	266.40	253.00	257.05	258.60	262.61	164093	430.93	758	89192	54.35
AAREYDRUGS	EQ	18-Aug-2021	38.80	38.05	38.90	37.45	37.80	37.90	38.02	57220	21.75	657	30655	53.57
AARON	EQ	18-Aug-2021	100.60	100.60	104.95	100.60	104.00	103.55	102.97	2746	2.83	128	1983	72.21
AARTIDRUGS	EQ	18-Aug-2021	622.05	624.95	627.85	615.05	616.30	617.60	619.12	255786	1583.62	12852	138915	54.31
AARTIIND	EQ	18-Aug-2021	952.70	959.95	967.00	952.50	957.50	957.20	959.96	881754	8464.50	37518	330943	37.53
AARTISURF	EQ	18-Aug-2021	1445.05	1447.00	1467.15	1405.05	1431.40	1425.80	1429.50	23814	340.42	3716	14476	60.79
AARVEEDEN	EQ	18-Aug-2021	20.40	21.00	21.00	19.40	19.55	19.45	19.61	71668	14.05	307	54266	75.72
AARVI	EQ	18-Aug-2021	57.60	57.05	57.75	54.20	55.00	54.70	55.65	101250	56.35	1295	60361	59.62
AAVAS	EQ	18-Aug-2021	2656.40	2608.95	2799.90	2426.10	2488.60	2479.15	2474.84	2443216	60465.63	70174	1019569	41.73
ABAN	EQ	18-Aug-2021	41.95	42.00	42.35	38.50	39.10	39.00	39.73	242537	96.35	2431	158537	65.37
ABB	EQ	18-Aug-2021	1745.45	1739.00	1765.80	1705.00	1765.00	1761.30	1736.02	79837	1385.99	10101	42281	52.96
ABBOTINDIA	EQ	18-Aug-2021	19045.30	18900.00	19125.40	18820.00	18825.00	18886.70	18972.36	5775	1095.65	2574	2201	38.11
ABCAPITAL	EQ	18-Aug-2021	112.50	113.05	114.20	111.10	112.85	113.20	112.62	1857563	2091.90	14038	646607	34.81
ABFRL	EQ	18-Aug-2021	206.35	208.00	208.00	203.15	205.75	205.90	205.39	1242325	2551.57	16695	447295	36.00
ABINFRA	SM	18-Aug-2021	7.60	7.25	7.25	7.25	7.25	7.25	7.25	4000	0.29	1	4000	100.00
ABSLBANETF	EQ	18-Aug-2021	356.90	358.80	358.80	353.76	354.49	355.12	355.33	527	1.87	18	400	75.90
ABSLNN50ET	EQ	18-Aug-2021	403.00	403.00	408.50	402.55	402.55	402.55	405.27	83	0.34	9	74	89.16
ABSLRIF6RD	MF	18-Aug-2021	9.36	10.10	10.10	9.44	9.44	9.44	10.10	2520	0.25	3	2510	99.60
ABSLRIF6RG	MF	18-Aug-2021	10.30	10.21	10.26	10.20	10.23	10.23	10.21	10500	1.07	4	10500	100.00
ACC	EQ	18-Aug-2021	2308.75	2315.15	2363.85	2311.20	2361.95	2356.30	2342.69	965286	22613.66	62911	316046	32.74
ACCELYA	EQ	18-Aug-2021	1297.80	1308.80	1318.00	1252.00	1285.00	1278.40	1275.73	50076	638.83	4872	26996	53.91
ACCORD	SM	18-Aug-2021	22.25	21.15	21.15	21.15	21.15	21.15	21.15	6000	1.27	3	6000	100.00
ACCURACY	EQ	18-Aug-2021	103.25	104.85	104.85	102.00	103.15	103.25	103.54	17106	17.71	329	11985	70.06
ACE	EQ	18-Aug-2021	217.95	219.25	221.45	213.00	214.70	214.35	216.20	270269	584.33	6819	120543	44.60
ACRYSIL	EQ	18-Aug-2021	618.35	618.35	627.85	597.85	609.00	603.60	609.70	48548	296.00	3189	28884	59.50
ADANIENT	EQ	18-Aug-2021	1441.65	1441.90	1496.80	1432.60	1456.00	1460.00	1463.29	4738820	69342.88	88757	894362	18.87
ADANIGREEN	BE	18-Aug-2021	936.85	950.00	955.00	929.05	939.00	942.50	936.73	2934048	27484.25	54552	-	-
ADANIPORTS	EQ	18-Aug-2021	692.65	696.45	708.30	688.70	704.50	705.40	700.10	7354758	51490.43	95134	911197	12.39
ADANIPOWER	BE	18-Aug-2021	79.95	79.95	80.00	76.50	77.30	77.30	77.87	5336843	4155.71	47235	-	-
ADANITRANS	BE	18-Aug-2021	1024.00	1010.00	1075.20	1010.00	1075.20	1075.20	1071.88	112115	1201.74	6785	-	-
ADFFOODS	EQ	18-Aug-2021	813.60	807.00	820.75	797.00	811.00	807.40	807.10	7684	62.02	1105	5093	66.28
ADL	BE	18-Aug-2021	37.05	35.55	38.90	35.55	36.25	37.85	38.31	8549	3.28	29	-	-
ADORWELD	EQ	18-Aug-2021	705.35	714.00	714.00	676.55	696.00	691.55	691.76	14058	97.25	1407	7261	51.65
ADROITINFO	EQ	18-Aug-2021	10.75	11.25	11.25	10.25	10.25	10.25	10.74	44841	4.82	299	26806	59.78
ADSL	EQ	18-Aug-2021	58.85	58.70	60.00	56.85	58.30	57.95	58.53	83922	49.12	967	52419	62.46
ADVANIHOTR	EQ	18-Aug-2021	68.55	68.50	75.35	67.00	70.55	70.75	72.05	91520	65.94	3767	28490	31.13
ADVENZYMES	EQ	18-Aug-2021	370.10	379.40	379.80	371.00	377.50	377.50	377.23	159165	600.42	6181	60013	37.70
AEGISCHEM	EQ	18-Aug-2021	278.40	276.50	278.30	267.55	272.50	273.15	271.94	374578	1018.63	11244	167609	44.75
AFFLE	BE	18-Aug-2021	4155.25	4130.05	4175.00	4080.00	4096.00	4094.05	4105.65	27159	1115.05	8874	-	-
AGARIND	EQ	18-Aug-2021	326.70	333.65	333.65	320.20	321.10	324.15	327.35	15963	52.26	917	9319	58.38
AGCNET	BE	18-Aug-2021	1101.90	1080.00	1139.00	1046.85	1100.00	1079.35	1078.01	3199	34.49	143	-	-
AGRITECH	EQ	18-Aug-2021	46.85	46.05	46.80	45.20	45.75	45.55	46.22	12501	5.78	280	4623	36.98
AGROPHOS	EQ	18-Aug-2021	17.50	17.40	17.40	16.20	16.25	16.30	16.60	54476	9.04	434	34327	63.01
AHLADA	EQ	18-Aug-2021	162.45	157.80	167.90	154.35	166.55	165.45	157.42	97089	152.83	2546	53031	54.62
AHLEAST	EQ	18-Aug-2021	178.05	177.10	177.55	172.35	173.60	174.50	174.62	6424	11.22	129	4948	77.02
AHLUCONT	EQ	18-Aug-2021	371.95	379.80	379.80	368.00	371.00	370.50	370.88	17757	65.86	1016	13176	74.20
AHLWEST	EQ	18-Aug-2021	293.00	299.80	300.00	288.10	288.10	292.65	295.00	5033	14.85	258	2582	51.30
AIAENG	EQ	18-Aug-2021	1991.15	1985.25	2003.20	1962.20	1990.00	1990.25	1985.94	16089	319.52	3720	6908	42.94
AILIMITED	SM	18-Aug-2021	25.75	24.50	24.50	24.50	24.50	24.50	24.50	12000	2.94	4	9000	75.00
AIRAN	BE	18-Aug-2021	22.65	23.35	23.35	21.55	21.55	21.55	21.65	134303	29.07	626	-	-
AIROLAM	SM	18-Aug-2021	50.10	49.65	49.65	45.00	45.10	45.10	47.04	45000	21.17	14	33000	73.33
AISL	SM	18-Aug-2021	47.45	48.95	48.95	46.95	47.45	47.45	47.55	22800	10.84	12	1200	5.26
AJANTPHARM	EQ	18-Aug-2021	2319.10	2325.00	2325.00	2292.00	2297.85	2297.75	2301.96	24870	572.50	3881	9656	38.83
AJMERA	BE	18-Aug-2021	343.05	336.20	340.00	327.00	332.95	329.45	332.75	18131	60.33	375	-	-
AJOONI	EQ	18-Aug-2021	57.25	58.70	58.70	54.30	54.90	55.10	55.63	97714	54.35	481	31113	31.84
AJRINFRA	BE	18-Aug-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	255668	4.22	424	-	-
AKASH	EQ	18-Aug-2021	159.95	163.75	172.75	146.00	167.00	168.10	162.20	76675	124.37	1961	55009	71.74
AKG	EQ	18-Aug-2021	24.00	23.30	23.95	22.10	23.80	23.05	23.15	3585	0.83	73	2717	75.79
AKSHARCHEM	EQ	18-Aug-2021	420.45	419.95	428.35	401.00	410.85	408.30	409.99	47916	196.45	3952	24404	50.93
AKSHOPTFBR	BE	18-Aug-2021	9.50	9.25	9.40	9.05	9.15	9.05	9.09	276553	25.15	843	-	-
AKZOINDIA	EQ	18-Aug-2021	2232.55	2232.55	2257.45	2219.00	2230.00	2225.15	2234.16	24961	557.67	1601	19191	76.88
ALANKIT	EQ	18-Aug-2021	15.85	16.05	16.05	14.95	15.50	15.05	15.21	572793	87.12	16326	355285	62.03
ALBERTDAVD	EQ	18-Aug-2021	621.15	624.95	625.00	589.05	591.50	593.65	603.43	52861	318.98	3705	23928	45.27
ALEMBICLTD	EQ	18-Aug-2021	106.30	106.95	107.20	104.60	104.70	105.05	105.53	170350	179.78	3425	70821	41.57
ALICON	EQ	18-Aug-2021	829.45	830.05	837.40	784.45	786.00	790.75	804.75	26899	216.47	2441	17168	63.82
ALKALI	EQ	18-Aug-2021	72.85	75.00	76.50	72.75	73.75	73.10	73.62	12342	9.09	347	7995	64.78
ALKEM	EQ	18-Aug-2021	3703.25	3715.45	3810.00	3702.45	3805.00	3802.20	3780.33	384062	14518.83	26514	128376	33.43
ALKYLAMINE	EQ	18-Aug-2021	4251.55	4251.55	4274.35	4175.00	4188.90	4194.55	4219.57	39735	1676.65	9753	23409	58.91
ALLCARGO	EQ	18-Aug-2021	229.50	227.05	229.30	217.45	218.45	220.40	223.26	1533589	3423.96	17570	442898	28.88
ALLSEC	EQ	18-Aug-2021	429.95	434.75	434.75	419.40	424.90	425.80	425.62	9999	42.56	600	6586	65.87
ALMONDZ	EQ	18-Aug-2021	72.45	74.15	74.15	71.20	72.00	71.95	72.88	21328	15.54	263	15145	71.01
ALOKINDS	EQ	18-Aug-2021	21.45	21.65	22.20	21.50	21.80	21.80	21.79	4757613	1036.77	8390	2098898	44.12
ALPA	EQ	18-Aug-2021	57.25	57.25	58.80	56.05	56.55	57.10	57.70	109091	62.94	1026	69454	63.67
ALPHAGEO	EQ	18-Aug-2021	336.55	336.55	358.00	324.95	338.70	340.70	343.72	131956	453.56	6695	35271	26.73
ALPSINDUS	BE	18-Aug-2021	2.50	2.55	2.60	2.40	2.40	2.40	2.41	13395	0.32	21	-	-
AMARAJABAT	EQ	18-Aug-2021	711.20	716.75	718.30	708.05	709.80	711.50	712.67	889277	6337.63	25300	291832	32.82
AMBANIORG	SM	18-Aug-2021	70.25	70.00	70.00	66.75	66.75	66.75	68.38	4000	2.74	2	4000	100.00
AMBER	EQ	18-Aug-2021	2876.15	2870.10	2882.20	2845.00	2847.00	2849.35	2859.51	12706	363.33	2742	6575	51.75
AMBICAAGAR	EQ	18-Aug-2021	18.35	18.00	18.65	17.50	18.30	18.10	17.89	5656	1.01	78	3348	59.19
AMBIKCO	EQ	18-Aug-2021	1470.00	1473.00	1588.00	1452.10	1511.50	1522.10	1519.46	70444	1070.37	8432	28784	40.86
AMBUJACEM	EQ	18-Aug-2021	401.50	404.90	411.00	400.90	410.50	409.40	406.52	7112861	28915.38	85308	1702071	23.93
AMDIND	EQ	18-Aug-2021	28.25	28.25	28.65	27.45	28.30	28.45	28.07	32840	9.22	202	22180	67.54
AMJLAND	EQ	18-Aug-2021	32.20	32.35	32.95	30.40	31.25	30.70	31.56	50584	15.96	742	19770	39.08
AMRUTANJAN	EQ	18-Aug-2021	705.10	708.65	708.65	687.55	693.75	691.35	697.00	50408	351.34	2759	28649	56.83
ANANTRAJ	BE	18-Aug-2021	59.10	59.90	60.70	57.00	60.00	60.25	59.22	297055	175.90	926	-	-
ANDHRACEMT	BE	18-Aug-2021	26.90	25.60	26.40	25.60	25.60	25.60	25.64	808903	207.37	1215	-	-
ANDHRAPAP	EQ	18-Aug-2021	238.05	237.00	239.95	232.45	234.85	233.85	235.38	18813	44.28	921	10993	58.43
ANDHRSUGAR	EQ	18-Aug-2021	561.80	556.05	564.25	547.00	549.75	549.60	553.62	62758	347.44	2761	27245	43.41
ANDREWYU	EQ	18-Aug-2021	25.15	25.50	25.60	24.15	24.65	24.55	24.73	153375	37.93	1316	94322	61.50
ANGELBRKG	EQ	18-Aug-2021	1208.05	1218.00	1230.00	1190.00	1194.00	1196.10	1205.58	121143	1460.48	6983	60184	49.68
ANIKINDS	EQ	18-Aug-2021	19.30	19.05	20.00	18.70	19.00	18.95	19.11	15187	2.90	171	13166	86.69
ANKITMETAL	BE	18-Aug-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	12400	0.22	9	-	-
ANMOL	EQ	18-Aug-2021	185.05	186.95	198.00	182.05	190.00	185.95	187.63	4560	8.56	302	2340	51.32
ANSALAPI	EQ	18-Aug-2021	10.05	10.30	10.30	9.25	10.10	9.90	9.79	578680	56.66	959	301263	52.06
ANSALHSG	EQ	18-Aug-2021	7.20	7.25	7.35	6.85	6.95	6.90	7.06	180610	12.75	216	131208	72.65
ANUP	EQ	18-Aug-2021	1013.40	1015.00	1034.95	994.40	995.00	1005.35	1012.01	25665	259.73	3326	11183	43.57
ANURAS	EQ	18-Aug-2021	749.10	753.80	753.80	732.20	735.00	737.15	742.21	57151	424.18	4831	29323	51.31
APARINDS	EQ	18-Aug-2021	617.50	622.95	627.95	604.55	607.50	609.25	614.04	54787	336.41	4467	25928	47.33
APCL	EQ	18-Aug-2021	459.75	466.50	469.00	449.50	451.75	451.40	456.34	48301	220.42	2952	26412	54.68
APCOTEXIND	EQ	18-Aug-2021	333.05	333.05	337.50	331.00	331.50	332.15	334.16	21525	71.93	1099	14329	66.57
APEX	EQ	18-Aug-2021	268.65	268.80	279.90	261.00	263.15	263.05	269.09	262436	706.20	7656	101295	38.60
APLAPOLLO	EQ	18-Aug-2021	1626.45	1650.00	1658.35	1605.00	1628.00	1623.85	1623.48	101565	1648.88	10430	65607	64.60
APLLTD	EQ	18-Aug-2021	770.20	773.95	773.95	760.00	761.50	762.70	764.10	140780	1075.70	7116	48764	34.64
APOLLO	EQ	18-Aug-2021	110.05	110.95	110.95	108.00	108.45	108.25	108.90	67295	73.28	2323	41382	61.49
APOLLOHOSP	EQ	18-Aug-2021	4920.50	4850.00	4963.00	4762.05	4797.80	4787.90	4825.03	2941548	141930.46	186039	728974	24.78
APOLLOPIPE	EQ	18-Aug-2021	1300.55	1300.00	1369.90	1300.00	1365.00	1360.35	1342.51	119187	1600.10	5123	94651	79.41
APOLLOTYRE	EQ	18-Aug-2021	222.15	222.50	223.00	219.25	220.25	220.25	220.27	2256555	4970.57	44462	903082	40.02
APOLSINHOT	EQ	18-Aug-2021	873.25	873.25	890.00	830.00	830.00	835.80	852.64	3338	28.46	537	1708	51.17
APTECHT	EQ	18-Aug-2021	256.00	257.00	259.00	245.85	247.95	248.35	250.87	204341	512.62	5599	77630	37.99
ARCHIDPLY	BE	18-Aug-2021	30.55	31.00	31.55	29.50	29.50	29.60	29.92	14518	4.34	124	-	-
ARCHIES	BE	18-Aug-2021	18.70	17.90	17.90	17.80	17.80	17.80	17.80	64732	11.52	253	-	-
ARENTERP	EQ	18-Aug-2021	22.65	23.75	23.75	23.75	23.75	23.75	23.75	2629	0.62	24	2628	99.96
ARIES	EQ	18-Aug-2021	153.65	154.70	156.75	149.50	151.40	151.35	153.11	56861	87.06	1742	27653	48.63
ARIHANT	EQ	18-Aug-2021	27.85	27.00	27.60	26.45	27.30	27.00	27.11	7272	1.97	233	3340	45.93
ARIHANTCAP	EQ	18-Aug-2021	153.35	156.95	156.95	148.50	148.50	149.10	152.41	19841	30.24	1226	11568	58.30
ARIHANTSUP	EQ	18-Aug-2021	117.95	116.55	119.80	109.20	110.95	115.45	117.03	72454	84.79	1289	29791	41.12
ARMANFIN	EQ	18-Aug-2021	654.50	655.00	669.90	642.05	660.95	652.85	650.06	8276	53.80	990	4935	59.63
AROGRANITE	EQ	18-Aug-2021	71.95	72.45	77.00	69.45	74.75	74.40	75.53	892227	673.94	9624	410581	46.02
ARROWGREEN	EQ	18-Aug-2021	132.60	130.05	131.95	122.25	125.00	123.85	127.06	25189	32.00	1179	13330	52.92
ARSHIYA	EQ	18-Aug-2021	29.70	29.75	30.50	28.50	29.20	29.10	29.20	104605	30.54	827	26945	25.76
ARSSINFRA	EQ	18-Aug-2021	28.25	28.90	28.95	26.10	26.20	26.70	27.33	17844	4.88	479	9838	55.13
ARTEMISMED	EQ	18-Aug-2021	338.45	343.95	354.00	335.25	349.00	347.55	348.67	13945	48.62	636	6300	45.18
ARVEE	BE	18-Aug-2021	92.50	89.00	97.00	87.90	96.10	96.10	95.07	878	0.83	12	-	-
ARVIND	EQ	18-Aug-2021	92.80	95.80	95.80	90.50	94.20	94.05	93.20	1155397	1076.79	16813	544406	47.12
ARVINDFASN	EQ	18-Aug-2021	250.85	252.00	263.25	238.30	248.80	250.60	256.40	1706063	4374.34	28384	455085	26.67
ARVSMART	EQ	18-Aug-2021	122.90	123.50	125.10	119.05	122.70	121.90	121.83	80081	97.56	1215	65499	81.79
ASAHIINDIA	EQ	18-Aug-2021	338.30	338.75	347.00	338.30	341.00	342.75	342.52	93305	319.58	4536	30784	32.99
ASAHISONG	EQ	18-Aug-2021	349.10	349.10	370.30	349.00	357.10	358.05	360.64	46644	168.22	3019	19015	40.77
ASAL	BE	18-Aug-2021	56.80	56.80	57.50	54.00	54.00	54.00	54.17	19840	10.75	199	-	-
ASALCBR	EQ	18-Aug-2021	446.15	444.90	468.35	440.00	453.95	456.15	454.97	92508	420.88	6452	30757	33.25
ASHAPURMIN	BE	18-Aug-2021	136.00	138.35	139.90	130.50	133.00	132.70	133.45	31041	41.43	269	-	-
ASHIANA	EQ	18-Aug-2021	160.35	163.80	163.80	155.05	155.30	155.50	158.01	61757	97.58	3901	29605	47.94
ASHIMASYN	EQ	18-Aug-2021	18.25	18.55	18.60	18.00	18.00	18.00	18.10	16970	3.07	88	13623	80.28
ASHOKA	EQ	18-Aug-2021	102.55	103.50	103.50	100.70	101.60	101.55	101.96	1074635	1095.70	11218	366328	34.09
ASHOKLEY	EQ	18-Aug-2021	126.40	126.80	127.30	124.75	125.10	125.15	125.79	14330765	18026.80	50556	6862449	47.89
ASIANHOTNR	EQ	18-Aug-2021	82.50	82.20	82.30	77.30	77.50	78.55	79.63	3339	2.66	209	1843	55.20
ASIANPAINT	EQ	18-Aug-2021	3015.30	3048.00	3048.00	2992.55	2999.00	3001.55	3013.25	1375320	41441.87	72057	798609	58.07
ASIANTILES	EQ	18-Aug-2021	165.35	168.30	168.30	161.70	163.00	162.90	163.40	200560	327.72	5352	92044	45.89
ASPINWALL	EQ	18-Aug-2021	190.40	190.65	193.00	185.00	187.60	185.60	187.23	6506	12.18	214	4043	62.14
ASTEC	EQ	18-Aug-2021	1314.55	1314.00	1322.50	1291.65	1316.90	1318.30	1307.60	15487	202.51	2100	5869	37.90
ASTERDM	EQ	18-Aug-2021	176.45	178.00	194.70	177.00	189.50	189.70	189.22	21807578	41265.33	179616	3148593	14.44
ASTRAL	EQ	18-Aug-2021	2054.60	2056.40	2075.15	2041.10	2070.00	2071.15	2062.56	205374	4235.96	16580	134822	65.65
ASTRAMICRO	EQ	18-Aug-2021	155.40	156.00	157.70	151.50	152.90	153.00	153.76	346671	533.06	4623	170109	49.07
ASTRAZEN	EQ	18-Aug-2021	3116.25	3129.80	3131.20	3095.35	3099.95	3102.55	3112.96	12823	399.17	3291	6524	50.88
ASTRON	EQ	18-Aug-2021	64.15	64.90	64.90	59.50	59.50	60.20	62.23	602508	374.94	8186	283452	47.05
ATALREAL	SM	18-Aug-2021	94.00	97.00	98.70	90.00	98.70	98.40	96.25	94400	90.86	41	48000	50.85
ATFL	EQ	18-Aug-2021	1004.15	1009.00	1012.80	995.30	1005.00	1007.30	1002.65	10640	106.68	1452	4859	45.67
ATGL	BE	18-Aug-2021	973.15	988.50	1021.80	980.10	1021.80	1021.80	1016.40	206240	2096.23	9487	-	-
ATLANTA	BE	18-Aug-2021	13.60	13.60	13.95	12.95	12.95	12.95	13.08	25446	3.33	101	-	-
ATUL	EQ	18-Aug-2021	9278.70	9347.60	9347.60	9230.45	9320.00	9322.25	9301.14	9139	850.03	3583	5573	60.98
ATULAUTO	EQ	18-Aug-2021	202.40	203.30	204.25	199.50	200.10	199.90	201.50	70384	141.82	2031	37643	53.48
AUBANK	EQ	18-Aug-2021	1350.20	1360.50	1379.50	1329.75	1334.00	1339.00	1361.28	1153921	15708.14	47668	245405	21.27
AURIONPRO	BE	18-Aug-2021	189.85	185.05	199.30	185.05	190.75	190.70	196.17	43336	85.01	546	-	-
AUROPHARMA	EQ	18-Aug-2021	731.45	732.95	746.80	716.00	720.05	721.65	731.31	7732484	56548.31	176195	1962790	25.38
AUSOMENT	BE	18-Aug-2021	69.50	69.25	69.25	66.05	68.00	67.10	67.41	4494	3.03	97	-	-
AUTOAXLES	EQ	18-Aug-2021	1219.30	1212.00	1257.80	1212.00	1254.80	1251.25	1240.79	14936	185.32	2567	6138	41.10
AUTOIND	EQ	18-Aug-2021	55.90	55.00	58.65	53.50	53.70	53.75	55.24	44384	24.52	997	27220	61.33
AVADHSUGAR	EQ	18-Aug-2021	458.00	454.00	464.80	446.00	461.90	457.20	456.32	107360	489.90	4838	51856	48.30
AVANTIFEED	EQ	18-Aug-2021	568.65	572.00	578.55	561.50	566.75	567.80	568.84	207319	1179.30	9988	86168	41.56
AVROIND	SM	18-Aug-2021	83.95	83.50	84.85	83.50	84.85	84.85	84.40	10000	8.44	5	4000	40.00
AVTNPL	EQ	18-Aug-2021	75.55	75.65	78.25	74.70	75.20	75.20	76.64	352111	269.85	5237	126046	35.80
AWHCL	EQ	18-Aug-2021	369.40	369.90	375.25	358.95	360.95	361.30	367.25	122358	449.36	5544	50771	41.49
AXISBANK	EQ	18-Aug-2021	756.75	763.80	763.80	750.50	751.15	754.40	756.96	5370460	40652.28	121359	2514977	46.83
AXISBNKETF	EQ	18-Aug-2021	359.62	356.80	361.60	354.14	354.65	354.84	357.98	226	0.81	46	198	87.61
AXISBPSETF	EQ	18-Aug-2021	10.23	10.25	10.28	10.23	10.26	10.27	10.26	2440896	250.54	130	2436413	99.82
AXISCADES	EQ	18-Aug-2021	77.10	78.55	78.65	73.25	73.40	73.70	74.62	70597	52.68	1345	47520	67.31
AXISGOLD	EQ	18-Aug-2021	41.10	41.10	41.16	40.94	40.94	40.99	41.03	92547	37.98	2788	69399	74.99
AXISHCETF	EQ	18-Aug-2021	88.44	89.47	89.47	88.16	88.64	88.55	88.49	3699	3.27	160	3355	90.70
AXISNIFTY	EQ	18-Aug-2021	174.27	175.70	175.90	173.72	174.94	174.96	175.14	5524	9.67	207	4494	81.35
AXISTECETF	EQ	18-Aug-2021	334.25	347.70	347.70	333.50	339.99	339.71	338.25	2054	6.95	85	1485	72.30
AYMSYNTEX	EQ	18-Aug-2021	89.60	91.90	96.85	85.10	91.75	92.45	92.87	164317	152.60	2428	91872	55.91
BAFNAPH	EQ	18-Aug-2021	141.15	144.00	144.00	138.05	139.00	140.45	140.23	1791	2.51	111	1178	65.77
BAGFILMS	EQ	18-Aug-2021	3.40	3.55	3.55	3.20	3.30	3.25	3.30	191059	6.30	119	167636	87.74
BAJAJ-AUTO	EQ	18-Aug-2021	3807.45	3810.00	3856.05	3775.00	3835.00	3833.05	3826.39	493285	18875.00	31059	274053	55.56
BAJAJCON	EQ	18-Aug-2021	254.85	255.50	258.50	245.00	245.95	247.15	250.04	696902	1742.50	21694	443329	63.61
BAJAJELEC	EQ	18-Aug-2021	1039.30	1059.00	1069.85	1035.00	1035.05	1038.70	1051.52	95235	1001.41	6677	34262	35.98
BAJAJFINSV	EQ	18-Aug-2021	14737.25	14737.25	15238.00	14736.70	14961.50	15006.35	15049.88	391734	58955.48	59415	52461	13.39
BAJAJHIND	BE	18-Aug-2021	15.95	15.80	16.30	15.20	15.40	15.35	15.38	2883943	443.46	5279	-	-
BAJAJHLDNG	EQ	18-Aug-2021	4152.05	4165.00	4189.95	4111.65	4154.75	4173.75	4162.55	48805	2031.53	7678	28530	58.46
BAJFINANCE	EQ	18-Aug-2021	6410.10	6434.00	6640.00	6406.05	6544.00	6544.10	6548.73	2153730	141041.97	148858	594582	27.61
BALAJITELE	EQ	18-Aug-2021	62.20	62.85	62.85	60.50	61.05	61.05	61.40	194061	119.16	2208	93362	48.11
BALAMINES	EQ	18-Aug-2021	3420.05	3422.00	3432.70	3375.00	3390.00	3402.15	3395.85	33079	1123.31	5134	18005	54.43
BALAXI	EQ	18-Aug-2021	561.90	573.00	580.00	547.05	548.50	550.00	560.24	3309	18.54	434	1858	56.15
BALKRISIND	EQ	18-Aug-2021	2301.90	2312.00	2318.90	2268.55	2279.45	2276.70	2285.35	595739	13614.70	27418	293332	49.24
BALLARPUR	BZ	18-Aug-2021	1.15	1.15	1.20	1.10	1.15	1.15	1.12	2938395	32.96	527	-	-
BALMLAWRIE	EQ	18-Aug-2021	128.70	128.70	129.60	127.75	129.20	128.50	128.49	131080	168.43	2589	73173	55.82
BALPHARMA	EQ	18-Aug-2021	96.85	99.20	99.20	94.80	96.70	96.25	96.70	24940	24.12	531	18298	73.37
BALRAMCHIN	EQ	18-Aug-2021	360.30	359.00	368.40	350.15	358.25	360.30	359.86	1732994	6236.37	32874	466189	26.90
BANARBEADS	EQ	18-Aug-2021	76.35	75.50	76.65	69.40	71.00	70.60	71.75	51014	36.60	824	15714	30.80
BANARISUG	EQ	18-Aug-2021	1842.45	1840.00	1862.75	1819.00	1844.00	1842.70	1839.20	4992	91.81	344	3864	77.40
BANCOINDIA	EQ	18-Aug-2021	192.30	193.05	197.50	185.05	186.05	188.25	190.91	752671	1436.93	15621	216743	28.80
BANDHANBNK	EQ	18-Aug-2021	293.45	295.00	295.05	289.60	290.10	290.35	291.14	3553715	10346.19	55200	1475052	41.51
BANG	BE	18-Aug-2021	33.15	33.50	33.80	31.50	31.55	31.50	31.77	8133	2.58	115	-	-
BANKA	EQ	18-Aug-2021	71.10	70.30	71.50	68.00	68.10	68.30	68.83	10361	7.13	161	7042	67.97
BANKBARODA	EQ	18-Aug-2021	78.05	78.30	79.60	77.60	78.50	78.75	78.62	29876996	23488.72	67562	5509126	18.44
BANKBEES	EQ	18-Aug-2021	361.36	361.56	364.80	357.35	357.96	358.57	360.47	344407	1241.47	7567	190723	55.38
BANKINDIA	EQ	18-Aug-2021	66.70	66.60	67.70	66.40	66.60	66.70	66.93	1481974	991.94	7922	380828	25.70
BANSWRAS	EQ	18-Aug-2021	174.70	177.00	183.40	176.70	183.25	183.20	180.80	8186	14.80	344	6266	76.55
BARBEQUE	EQ	18-Aug-2021	1134.85	1147.30	1169.00	1090.00	1125.00	1128.95	1130.40	375289	4242.26	29190	57433	15.30
BARTRONICS	BZ	18-Aug-2021	2.95	2.85	3.00	2.85	2.85	2.85	2.86	17333	0.50	41	-	-
BASF	EQ	18-Aug-2021	3580.65	3560.00	3639.35	3480.00	3482.50	3487.20	3538.18	37672	1332.90	6934	18298	48.57
BASML	EQ	18-Aug-2021	92.15	91.95	94.20	89.30	90.00	90.10	91.72	31761	29.13	424	26148	82.33
BATAINDIA	EQ	18-Aug-2021	1730.60	1740.00	1768.50	1719.05	1763.10	1759.50	1742.71	929808	16203.83	34481	228723	24.60
BAYERCROP	EQ	18-Aug-2021	5772.50	5772.50	5834.40	5718.40	5725.00	5732.85	5767.70	27562	1589.69	3185	22789	82.68
BBL	EQ	18-Aug-2021	1375.25	1375.00	1379.95	1316.85	1359.00	1351.25	1347.33	19579	263.79	3396	9023	46.09
BBTC	EQ	18-Aug-2021	1112.15	1118.95	1118.95	1092.05	1095.00	1096.35	1100.12	76218	838.49	7932	45420	59.59
BBTCL	SM	18-Aug-2021	88.20	90.95	91.50	90.90	91.50	91.50	91.09	12000	10.93	4	9000	75.00
BCG	BE	18-Aug-2021	37.20	28.30	31.20	28.30	31.20	31.20	30.81	2782170	857.09	8745	-	-
BCLIND	EQ	18-Aug-2021	236.75	237.20	240.45	225.00	226.50	227.40	229.50	137339	315.19	6551	85100	61.96
BCONCEPTS	SM	18-Aug-2021	29.45	28.15	30.85	28.15	29.85	29.85	30.55	87000	26.58	16	54000	62.07
BCP	EQ	18-Aug-2021	3.85	3.95	3.95	3.75	3.75	3.80	3.85	156786	6.04	205	144341	92.06
BDL	EQ	18-Aug-2021	370.95	386.00	391.90	375.00	387.25	388.35	383.24	726160	2782.94	24057	90718	12.49
BEARDSELL	EQ	18-Aug-2021	15.00	14.45	15.15	14.40	14.85	15.00	14.80	18450	2.73	83	12991	70.41
BECTORFOOD	EQ	18-Aug-2021	396.55	396.50	397.90	391.35	397.00	394.55	394.54	82715	326.34	3873	47128	56.98
BEDMUTHA	BE	18-Aug-2021	37.15	37.75	37.75	36.25	36.25	36.30	36.57	10727	3.92	44	-	-
BEL	EQ	18-Aug-2021	176.05	176.10	181.85	173.25	173.60	174.10	177.84	11403534	20279.98	71990	3594806	31.52
BEML	EQ	18-Aug-2021	1303.50	1303.00	1315.00	1297.65	1300.00	1305.50	1303.46	142302	1854.85	5641	56045	39.38
BEPL	EQ	18-Aug-2021	182.55	183.05	184.80	178.00	179.45	180.15	181.05	713098	1291.04	9102	284227	39.86
BERGEPAINT	EQ	18-Aug-2021	814.95	819.95	824.20	810.05	815.95	813.70	816.80	440159	3595.21	20377	202960	46.11
BESTAGRO	EQ	18-Aug-2021	638.80	630.00	655.00	629.00	642.00	645.35	641.24	18616	119.37	992	11186	60.09
BETA	SM	18-Aug-2021	350.00	350.00	350.00	350.00	350.00	350.00	350.00	800	2.80	1	800	100.00
BFINVEST	EQ	18-Aug-2021	353.70	355.50	363.80	345.20	353.95	350.55	356.86	52318	186.70	7580	11910	22.76
BFUTILITIE	EQ	18-Aug-2021	418.15	419.90	427.50	411.00	417.50	418.70	419.25	151547	635.36	5523	55408	36.56
BGRENERGY	EQ	18-Aug-2021	54.30	54.25	56.50	51.75	51.75	52.30	53.73	76432	41.06	1510	48070	62.89
BHAGERIA	EQ	18-Aug-2021	243.40	242.50	245.90	240.15	241.50	241.50	242.41	47525	115.21	1928	21829	45.93
BHAGYANGR	EQ	18-Aug-2021	53.95	55.75	55.75	49.50	50.15	50.10	52.09	219357	114.27	4191	85455	38.96
BHAGYAPROP	EQ	18-Aug-2021	31.05	31.10	32.00	30.40	32.00	31.85	31.14	141035	43.91	801	22689	16.09
BHANDARI	EQ	18-Aug-2021	3.05	3.10	3.10	2.90	3.05	3.00	2.99	374073	11.18	425	229320	61.30
BHARATFORG	EQ	18-Aug-2021	810.80	814.50	823.00	799.50	802.00	802.90	810.00	2465802	19973.08	54759	863111	35.00
BHARATGEAR	EQ	18-Aug-2021	131.85	131.85	132.85	123.50	124.25	124.80	126.83	48440	61.44	3124	27421	56.61
BHARATRAS	EQ	18-Aug-2021	12790.45	12749.95	12789.90	12625.00	12673.00	12655.80	12696.14	1052	133.56	564	627	59.60
BHARATWIRE	BE	18-Aug-2021	68.10	64.80	69.85	64.80	67.55	69.05	66.58	25940	17.27	225	-	-
BHARTIARTL	EQ	18-Aug-2021	626.35	625.90	634.00	620.85	622.50	622.95	625.99	7005347	43852.94	135321	2749199	39.24
BHEL	EQ	18-Aug-2021	52.75	52.65	55.10	52.05	54.40	54.45	53.23	48195539	25653.67	92952	6567179	13.63
BIGBLOC	EQ	18-Aug-2021	120.85	124.50	124.50	119.00	119.00	119.35	121.60	38276	46.54	211	30254	79.04
BIL	EQ	18-Aug-2021	216.40	220.00	224.15	207.40	211.50	208.80	213.03	2964	6.31	228	1620	54.66
BINDALAGRO	EQ	18-Aug-2021	23.35	23.60	23.60	21.70	22.10	22.05	22.45	191304	42.94	1326	132687	69.36
BIOCON	EQ	18-Aug-2021	366.60	368.90	373.70	367.05	369.80	370.00	370.76	1733630	6427.55	30314	386898	22.32
BIOFILCHEM	EQ	18-Aug-2021	64.40	64.40	65.25	62.25	63.80	63.30	63.39	40561	25.71	665	29269	72.16
BIRET	RR	18-Aug-2021	259.96	261.00	261.00	256.00	256.00	257.53	258.20	196105	506.33	5627	158460	80.80
BIRLACABLE	BE	18-Aug-2021	88.25	88.25	88.25	83.85	83.85	83.85	84.69	38686	32.76	667	-	-
BIRLACORPN	EQ	18-Aug-2021	1355.35	1365.00	1365.00	1327.55	1358.00	1357.70	1347.93	90874	1224.92	7606	52660	57.95
BIRLAMONEY	EQ	18-Aug-2021	66.40	66.45	67.95	62.60	64.75	64.70	64.87	172030	111.59	2533	108277	62.94
BIRLATYRE	EQ	18-Aug-2021	25.00	25.45	25.45	24.50	24.55	24.60	24.77	113473	28.10	1350	76081	67.05
BKMINDST	BE	18-Aug-2021	1.50	1.50	1.55	1.45	1.55	1.50	1.48	161941	2.39	291	-	-
BLBLIMITED	EQ	18-Aug-2021	10.75	10.50	11.00	10.25	10.25	10.25	10.43	47469	4.95	174	33748	71.09
BLISSGVS	EQ	18-Aug-2021	110.20	110.25	111.45	108.70	111.00	109.75	109.90	235318	258.61	5564	92530	39.32
BLKASHYAP	EQ	18-Aug-2021	25.75	25.75	26.30	24.40	25.00	24.70	24.93	244497	60.96	634	182610	74.69
BLS	EQ	18-Aug-2021	150.65	152.00	153.45	147.00	148.20	148.30	149.51	172186	257.44	4384	69117	40.14
BLUEDART	EQ	18-Aug-2021	5793.00	5800.00	5825.00	5730.00	5776.00	5765.90	5776.48	7610	439.59	1811	4005	52.63
BLUESTARCO	EQ	18-Aug-2021	811.65	815.00	822.00	803.50	819.95	816.75	812.23	36772	298.67	4937	19475	52.96
BODALCHEM	EQ	18-Aug-2021	107.90	108.90	108.95	105.55	105.85	106.15	107.19	323682	346.94	4168	158885	49.09
BOMDYEING	EQ	18-Aug-2021	91.75	91.75	92.50	88.55	88.75	89.45	90.75	2369882	2150.55	13233	588467	24.83
BOROLTD	EQ	18-Aug-2021	209.75	211.00	213.30	207.10	208.00	208.10	209.36	66727	139.70	2397	39047	58.52
BORORENEW	BE	18-Aug-2021	303.40	303.60	309.50	292.00	294.00	294.90	298.91	217967	651.53	4593	-	-
BOSCHLTD	EQ	18-Aug-2021	13994.70	14068.40	14199.00	13935.00	13971.55	13978.25	14006.39	21023	2944.56	6095	8187	38.94
BPCL	EQ	18-Aug-2021	465.00	466.95	466.95	461.05	462.80	463.50	463.54	3973617	18419.19	52722	1858940	46.78
BPL	EQ	18-Aug-2021	34.80	34.60	35.00	33.40	33.85	33.90	34.13	60493	20.65	805	34131	56.42
BRFL	BE	18-Aug-2021	7.30	7.30	7.65	7.10	7.60	7.50	7.43	146318	10.88	404	-	-
BRIGADE	EQ	18-Aug-2021	327.65	328.70	333.80	320.45	326.80	328.30	328.43	202275	664.34	6409	73275	36.23
BRIGHT	SM	18-Aug-2021	5.10	5.10	5.25	4.85	4.90	4.85	4.92	150000	7.38	42	135000	90.00
BRITANNIA	EQ	18-Aug-2021	3696.50	3708.80	3730.00	3686.95	3719.00	3720.75	3709.30	426843	15832.88	52857	222173	52.05
BRITANNIA	N2	18-Aug-2021	33.02	33.00	33.45	33.00	33.24	33.07	33.14	15399	5.10	74	12505	81.21
BRITANNIA	N3	18-Aug-2021	29.43	29.40	29.53	29.37	29.43	29.43	29.43	25256	7.43	315	25160	99.62
BRNL	EQ	18-Aug-2021	33.00	33.05	33.40	31.20	32.40	32.15	32.18	51387	16.54	479	36772	71.56
BROOKS	EQ	18-Aug-2021	122.90	132.90	132.90	117.30	118.25	120.30	126.27	202103	255.19	5216	90694	44.88
BSE	EQ	18-Aug-2021	1093.95	1084.00	1175.00	1084.00	1133.00	1133.80	1146.24	776394	8899.33	40173	240754	31.01
BSHSL	BE	18-Aug-2021	315.85	312.00	325.90	302.00	310.10	310.10	309.60	4583	14.19	52	-	-
BSL	EQ	18-Aug-2021	62.40	63.50	63.50	60.50	60.85	60.90	61.17	83153	50.87	451	75104	90.32
BSLGOLDETF	EQ	18-Aug-2021	4334.10	4349.95	4349.95	4298.20	4318.55	4313.75	4330.71	244	10.57	57	180	73.77
BSLNIFTY	EQ	18-Aug-2021	183.17	184.99	185.00	180.95	184.04	184.04	183.93	809	1.49	57	296	36.59
BSOFT	EQ	18-Aug-2021	428.70	430.00	433.30	420.00	421.80	421.90	424.55	1282983	5446.96	30051	566026	44.12
BURGERKING	EQ	18-Aug-2021	165.55	166.40	168.60	162.50	162.50	163.35	165.22	1276165	2108.47	15155	459436	36.00
BURNPUR	BE	18-Aug-2021	2.65	2.55	2.75	2.55	2.65	2.65	2.60	73038	1.90	100	-	-
BUTTERFLY	BE	18-Aug-2021	766.70	780.00	780.00	751.60	766.50	763.55	763.65	57879	441.99	645	-	-
BVCL	BE	18-Aug-2021	25.20	26.00	26.00	25.25	25.35	25.30	25.45	1777	0.45	28	-	-
BYKE	EQ	18-Aug-2021	28.40	28.35	29.15	27.70	28.70	28.60	28.34	28683	8.13	333	18969	66.13
CADILAHC	EQ	18-Aug-2021	530.15	537.00	545.60	531.10	540.85	542.80	540.16	3185524	17206.85	45305	979049	30.73
CAMLINFINE	EQ	18-Aug-2021	175.20	175.85	176.75	165.55	168.00	167.20	169.31	1082042	1832.03	15173	576802	53.31
CAMS	EQ	18-Aug-2021	3200.70	3226.75	3268.70	3210.45	3234.00	3233.55	3236.99	153012	4952.98	23795	57395	37.51
CANBK	EQ	18-Aug-2021	152.65	152.60	158.60	151.00	156.30	157.15	155.49	34481078	53614.32	189819	15975398	46.33
CANDC	BZ	18-Aug-2021	3.45	3.45	3.60	3.35	3.60	3.60	3.55	15586	0.55	23	-	-
CANFINHOME	EQ	18-Aug-2021	519.95	522.50	527.50	509.00	517.00	515.55	513.80	554030	2846.62	16567	335844	60.62
CANTABIL	EQ	18-Aug-2021	380.05	379.55	384.80	370.60	380.00	380.10	378.08	8282	31.31	536	4692	56.65
CAPACITE	EQ	18-Aug-2021	205.55	207.85	210.75	205.10	206.60	207.30	208.25	94825	197.47	3494	40789	43.02
CAPLIPOINT	EQ	18-Aug-2021	806.05	808.50	816.20	792.00	795.00	797.70	804.17	157319	1265.11	7579	63503	40.37
CAPTRUST	EQ	18-Aug-2021	90.80	93.70	93.70	85.30	89.95	88.40	88.44	19228	17.00	326	9157	47.62
CARBORUNIV	EQ	18-Aug-2021	708.85	709.00	714.00	688.60	710.05	708.95	699.38	105191	735.69	6744	69836	66.39
CAREERP	EQ	18-Aug-2021	148.95	149.65	151.80	145.00	145.05	145.55	147.61	39203	57.87	963	26409	67.36
CARERATING	EQ	18-Aug-2021	672.85	673.85	682.10	668.05	670.45	672.85	673.27	107866	726.23	5219	49565	45.95
CASTROLIND	EQ	18-Aug-2021	133.45	133.40	134.70	131.45	131.85	131.90	132.62	535327	709.97	7652	233758	43.67
CCHHL	BE	18-Aug-2021	6.85	6.65	6.95	6.55	6.55	6.55	6.60	40470	2.67	128	-	-
CCL	EQ	18-Aug-2021	392.35	392.80	400.95	387.55	387.95	389.40	395.53	478123	1891.12	16647	86840	18.16
CDSL	BE	18-Aug-2021	1204.45	1211.90	1230.00	1203.50	1215.00	1210.60	1216.58	272770	3318.47	26694	-	-
CEATLTD	EQ	18-Aug-2021	1315.40	1310.00	1330.75	1304.00	1326.00	1326.05	1318.09	66891	881.68	10188	27055	40.45
CEBBCO	BE	18-Aug-2021	33.00	33.00	34.00	31.35	31.80	32.25	32.18	178390	57.41	384	-	-
CELEBRITY	EQ	18-Aug-2021	9.95	10.20	10.25	9.50	10.10	9.90	9.73	83895	8.16	260	61257	73.02
CENTENKA	EQ	18-Aug-2021	436.30	438.25	444.80	431.90	433.55	434.85	437.69	31527	137.99	2282	22136	70.21
CENTEXT	EQ	18-Aug-2021	10.55	11.15	11.15	10.20	10.35	10.40	10.57	323350	34.19	1015	186227	57.59
CENTRALBK	EQ	18-Aug-2021	20.75	20.75	21.15	20.35	20.40	20.50	20.60	3991689	822.29	7016	1223834	30.66
CENTRUM	EQ	18-Aug-2021	36.65	36.90	37.10	35.40	36.75	36.40	36.06	1958865	706.32	5579	865389	44.18
CENTUM	EQ	18-Aug-2021	440.15	449.90	449.90	439.50	441.00	441.45	441.05	7314	32.26	321	5535	75.68
CENTURYPLY	EQ	18-Aug-2021	411.30	412.00	413.00	405.00	408.00	408.60	408.97	108077	442.00	6632	65810	60.89
CENTURYTEX	EQ	18-Aug-2021	810.60	814.00	817.50	785.55	787.35	789.45	799.62	402743	3220.42	12327	139089	34.54
CERA	EQ	18-Aug-2021	4779.30	4789.30	4797.00	4735.75	4785.60	4780.60	4780.16	4894	233.94	1558	2810	57.42
CEREBRAINT	EQ	18-Aug-2021	55.50	55.80	56.05	54.45	55.25	55.20	55.30	340124	188.10	4460	150967	44.39
CESC	EQ	18-Aug-2021	764.80	771.05	784.00	766.10	778.05	782.05	778.33	396664	3087.35	22954	179019	45.13
CGCL	EQ	18-Aug-2021	526.10	529.70	532.70	520.40	524.00	525.45	525.95	33360	175.46	4939	3106	9.31
CGPOWER	BE	18-Aug-2021	82.20	81.20	82.50	80.10	82.00	81.80	81.28	1513314	1229.99	3508	-	-
CHALET	EQ	18-Aug-2021	171.75	172.00	173.50	169.05	171.80	172.00	170.98	65473	111.95	2370	29933	45.72
CHAMBLFERT	EQ	18-Aug-2021	330.55	328.00	338.00	326.10	334.45	335.50	332.75	1139889	3792.93	20463	346103	30.36
CHEMBOND	EQ	18-Aug-2021	233.05	233.05	236.50	225.80	233.90	229.15	231.29	30796	71.23	2227	15090	49.00
CHEMCON	EQ	18-Aug-2021	467.60	467.65	472.20	456.00	458.00	458.80	463.55	153765	712.78	7259	63203	41.10
CHEMFAB	EQ	18-Aug-2021	155.60	157.45	159.00	154.90	157.45	156.20	156.99	3158	4.96	134	2297	72.74
CHENNPETRO	EQ	18-Aug-2021	106.70	107.05	108.35	104.10	105.00	104.95	106.11	404144	428.84	7724	135441	33.51
CHOLAFIN	EQ	18-Aug-2021	509.35	511.30	512.95	502.60	505.00	506.75	508.56	1844951	9382.65	38848	1030645	55.86
CHOLAHLDNG	EQ	18-Aug-2021	639.75	637.80	656.30	635.65	651.95	651.95	648.18	28737	186.27	2199	14358	49.96
CIGNITITEC	EQ	18-Aug-2021	536.95	539.65	546.80	532.45	535.90	536.05	539.22	68643	370.13	3341	36344	52.95
CINELINE	BE	18-Aug-2021	85.15	84.15	86.50	80.95	80.95	82.20	83.69	38373	32.11	340	-	-
CINEVISTA	BE	18-Aug-2021	14.45	14.00	14.55	13.75	14.00	13.75	13.91	11546	1.61	55	-	-
CIPLA	EQ	18-Aug-2021	904.65	900.20	910.70	900.00	908.90	908.85	905.12	2323095	21026.71	55693	1175217	50.59
CLEAN	EQ	18-Aug-2021	1496.95	1512.00	1597.90	1470.00	1585.00	1544.65	1516.02	1365679	20703.96	52221	935479	68.50
CLEDUCATE	EQ	18-Aug-2021	131.25	134.00	137.80	131.75	133.60	133.30	136.14	59277	80.70	644	44795	75.57
CLNINDIA	EQ	18-Aug-2021	559.20	560.00	584.00	560.00	562.00	562.00	567.37	63102	358.02	3738	23998	38.03
CLSEL	EQ	18-Aug-2021	112.75	113.00	114.30	110.55	111.00	111.20	112.11	49501	55.50	1568	30411	61.44
CMICABLES	EQ	18-Aug-2021	51.45	51.45	52.00	49.00	49.50	49.60	50.04	85705	42.89	1512	53647	62.59
COALINDIA	EQ	18-Aug-2021	139.25	139.25	140.25	138.00	138.45	138.35	139.05	7654460	10643.72	50105	2800720	36.59
COCHINSHIP	EQ	18-Aug-2021	354.35	355.95	365.90	354.00	362.25	362.05	360.66	241895	872.42	8440	86283	35.67
COFFEEDAY	EQ	18-Aug-2021	32.30	33.00	33.00	29.10	29.10	29.10	29.52	2875792	849.05	6971	2296277	79.85
COFORGE	EQ	18-Aug-2021	4869.20	4908.85	5055.00	4872.30	4980.00	4975.85	4987.35	758653	37836.68	73050	217020	28.61
COLPAL	EQ	18-Aug-2021	1685.45	1692.00	1692.00	1662.00	1667.00	1668.75	1672.85	515413	8622.07	22116	326343	63.32
COMPINFO	EQ	18-Aug-2021	27.85	28.45	28.55	27.00	27.40	27.35	27.36	247176	67.62	1363	129245	52.29
COMPUSOFT	EQ	18-Aug-2021	14.85	14.90	16.20	14.85	15.70	15.50	15.57	504514	78.54	1960	239643	47.50
CONCOR	EQ	18-Aug-2021	665.65	671.00	681.75	661.00	672.00	673.45	677.02	1962740	13288.08	42716	648678	33.05
CONFIPET	EQ	18-Aug-2021	71.60	73.10	74.40	69.35	70.30	70.35	72.08	5731973	4131.60	36111	2590529	45.19
CONSOFINVT	EQ	18-Aug-2021	126.60	131.30	131.30	121.15	122.00	122.00	123.94	5716	7.08	147	3908	68.37
CONTROLPR	EQ	18-Aug-2021	358.55	358.00	366.55	350.05	353.70	353.90	358.24	15426	55.26	839	7486	48.53
CORALFINAC	EQ	18-Aug-2021	41.00	41.00	41.50	38.40	39.35	39.35	40.02	38357	15.35	652	27414	71.47
CORDSCABLE	EQ	18-Aug-2021	54.05	54.05	54.20	52.00	52.10	52.40	53.09	36282	19.26	651	25115	69.22
COROMANDEL	EQ	18-Aug-2021	826.20	827.80	854.00	822.95	846.70	848.70	844.26	617351	5212.02	25068	275227	44.58
COSMOFILMS	EQ	18-Aug-2021	1340.90	1343.60	1347.95	1315.00	1322.00	1322.25	1328.77	50550	671.69	5333	20294	40.15
COUNCODOS	EQ	18-Aug-2021	2.95	3.00	3.00	2.80	2.85	2.85	2.88	178519	5.14	236	88532	49.59
COX&KINGS	BZ	18-Aug-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.50	122592	1.84	179	-	-
CPSEETF	EQ	18-Aug-2021	25.73	25.85	25.97	25.51	25.55	25.57	25.83	1114590	287.89	65679	811104	72.77
CRAFTSMAN	EQ	18-Aug-2021	1961.70	1990.00	1990.00	1920.00	1955.00	1947.70	1941.17	18813	365.19	2542	7418	39.43
CREATIVE	BE	18-Aug-2021	266.15	279.45	279.45	254.00	272.00	275.15	274.78	122398	336.33	982	-	-
CREDITACC	EQ	18-Aug-2021	612.10	612.10	655.00	610.00	633.00	636.65	630.35	129618	817.04	8112	58634	45.24
CREST	BE	18-Aug-2021	117.85	116.05	122.00	116.00	119.05	119.00	119.48	3463	4.14	39	-	-
CRISIL	EQ	18-Aug-2021	2663.35	2674.60	2740.00	2666.15	2684.00	2689.55	2699.52	93874	2534.15	9522	17768	18.93
CROMPTON	EQ	18-Aug-2021	449.95	450.40	457.00	448.50	450.50	451.05	451.81	771803	3487.11	26356	472283	61.19
CSBBANK	EQ	18-Aug-2021	316.60	317.80	320.00	313.10	314.45	314.00	315.93	120617	381.07	5296	34982	29.00
CTE	EQ	18-Aug-2021	53.70	51.05	56.35	51.05	56.00	56.15	54.66	493148	269.56	3532	271597	55.07
CUB	EQ	18-Aug-2021	145.95	146.90	150.40	145.50	149.50	149.45	146.95	4459490	6553.01	16104	3269971	73.33
CUBEXTUB	EQ	18-Aug-2021	21.80	22.00	22.50	21.55	21.70	21.70	21.92	21158	4.64	128	7603	35.93
CUMMINSIND	EQ	18-Aug-2021	1019.70	1021.00	1034.75	1013.25	1027.75	1030.00	1024.44	1643945	16841.16	47715	337074	20.50
CUPID	EQ	18-Aug-2021	233.65	234.90	237.20	228.40	231.00	229.60	232.36	27061	62.88	1859	13395	49.50
CYBERMEDIA	BE	18-Aug-2021	11.00	11.55	11.55	10.55	10.55	10.55	10.72	3757	0.40	14	-	-
CYBERTECH	EQ	18-Aug-2021	163.10	164.05	168.70	161.25	161.45	162.30	164.55	122732	201.96	4003	62263	50.73
CYIENT	EQ	18-Aug-2021	953.25	956.00	965.00	932.60	944.00	941.35	946.41	193959	1835.64	27574	144063	74.27
DAAWAT	EQ	18-Aug-2021	69.25	69.70	70.75	68.15	68.60	68.50	69.16	686909	475.05	6421	332730	48.44
DABUR	EQ	18-Aug-2021	596.60	598.35	600.75	594.15	597.50	597.40	598.08	1992466	11916.57	36800	1045430	52.47
DALBHARAT	EQ	18-Aug-2021	1862.25	1866.90	1910.00	1866.90	1903.00	1902.95	1894.81	532378	10087.56	18893	427478	80.30
DALMIASUG	EQ	18-Aug-2021	438.70	430.25	443.60	422.05	427.00	429.00	433.14	151396	655.76	6615	57126	37.73
DAMODARIND	BE	18-Aug-2021	42.10	42.10	42.10	40.00	40.00	40.30	40.57	4372	1.77	70	-	-
DANGEE	EQ	18-Aug-2021	184.05	190.00	190.00	183.10	185.00	184.35	185.27	7645	14.16	601	1490	19.49
DATAMATICS	EQ	18-Aug-2021	280.45	283.95	294.75	281.10	292.45	291.05	287.97	262440	755.74	11802	129739	49.44
DBCORP	EQ	18-Aug-2021	88.00	88.60	89.70	86.70	87.30	86.85	87.66	215368	188.79	3213	107465	49.90
DBL	EQ	18-Aug-2021	511.45	524.00	524.00	513.00	516.95	522.10	518.66	229428	1189.95	7464	51614	22.50
DBREALTY	EQ	18-Aug-2021	23.10	23.00	23.60	21.60	22.00	22.40	22.34	223324	49.89	1084	122131	54.69
DBSTOCKBRO	EQ	18-Aug-2021	26.50	27.80	27.80	27.80	27.80	27.80	27.80	4087	1.14	16	4087	100.00
DCAL	EQ	18-Aug-2021	192.25	192.00	195.40	187.00	188.90	188.20	190.25	484089	920.97	5981	287470	59.38
DCBBANK	EQ	18-Aug-2021	89.50	90.80	90.80	87.45	87.50	87.95	88.45	774348	684.90	8962	438675	56.65
DCI	SM	18-Aug-2021	65.40	64.60	65.50	64.60	65.50	65.50	65.03	18000	11.71	6	18000	100.00
DCM	BE	18-Aug-2021	49.70	52.15	52.15	48.30	48.70	50.25	49.83	11437	5.70	131	-	-
DCMNVL	EQ	18-Aug-2021	221.30	224.50	224.85	210.40	211.50	212.00	215.57	45754	98.63	1680	29016	63.42
DCMSHRIRAM	EQ	18-Aug-2021	1008.70	1023.00	1033.30	982.50	988.85	989.80	1005.16	88735	891.93	7385	31240	35.21
DCW	EQ	18-Aug-2021	35.50	35.70	36.00	34.50	34.75	34.70	35.17	775355	272.70	3552	353066	45.54
DECCANCE	EQ	18-Aug-2021	757.30	763.70	774.90	725.00	731.50	731.45	747.67	91767	686.12	6740	43372	47.26
DEEPAKFERT	BE	18-Aug-2021	429.20	429.20	437.70	409.50	424.00	416.90	420.00	190849	801.56	3187	-	-
DEEPAKNTR	EQ	18-Aug-2021	2130.60	2136.00	2168.00	2118.00	2134.95	2134.30	2142.73	694090	14872.49	36458	183059	26.37
DEEPENR	BE	18-Aug-2021	41.40	41.40	42.45	39.55	40.00	40.60	41.07	21103	8.67	201	-	-
DEEPINDS	EQ	18-Aug-2021	130.10	130.00	135.50	127.25	129.55	130.80	131.97	271090	357.76	5776	119581	44.11
DELTACORP	EQ	18-Aug-2021	180.95	181.90	181.90	176.10	177.00	177.45	178.42	1061619	1894.12	11001	334661	31.52
DELTAMAGNT	EQ	18-Aug-2021	49.25	49.25	51.05	47.05	47.10	47.60	48.51	1671	0.81	93	996	59.61
DEN	EQ	18-Aug-2021	49.10	49.45	49.70	48.30	48.60	48.90	48.92	697019	341.00	3199	398075	57.11
DENORA	EQ	18-Aug-2021	334.45	331.00	337.65	320.20	323.00	324.20	327.94	20962	68.74	1692	7796	37.19
DEVYANI	EQ	18-Aug-2021	125.65	127.50	127.50	123.00	124.35	124.15	124.98	12528072	15657.14	83990	3924050	31.32
DFMFOODS	EQ	18-Aug-2021	332.70	338.90	338.90	331.80	334.00	334.35	334.69	41782	139.84	2210	22045	52.76
DGCONTENT	BE	18-Aug-2021	12.75	12.15	12.75	12.15	12.70	12.25	12.25	19974	2.45	50	-	-
DHAMPURSUG	EQ	18-Aug-2021	314.90	310.00	318.90	306.30	310.00	310.80	311.67	393826	1227.45	8105	162706	41.31
DHANBANK	EQ	18-Aug-2021	15.80	15.85	16.15	15.30	15.35	15.55	15.59	2550931	397.62	2468	372453	14.60
DHANI	EQ	18-Aug-2021	202.65	201.80	204.35	195.20	195.55	196.50	198.59	798269	1585.28	9764	304504	38.15
DHANILOANS	N3	18-Aug-2021	1003.16	1003.00	1008.00	1003.00	1008.00	1008.00	1007.00	5	0.05	2	5	100.00
DHANILOANS	N4	18-Aug-2021	1025.00	1022.00	1022.00	1020.80	1020.80	1020.80	1021.07	22	0.22	2	22	100.00
DHANILOANS	N5	18-Aug-2021	1275.00	1275.00	1275.00	1256.00	1256.00	1256.00	1260.46	40	0.50	3	40	100.00
DHANILOANS	N6	18-Aug-2021	1000.30	1001.70	1015.00	1001.70	1015.00	1015.00	1005.96	78	0.78	2	78	100.00
DHANILOANS	N8	18-Aug-2021	1225.00	1225.55	1225.55	1210.40	1210.40	1210.40	1215.45	45	0.55	2	45	100.00
DHANILOANS	NE	18-Aug-2021	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	300	3.59	3	300	100.00
DHANILOANS	NF	18-Aug-2021	970.00	989.65	989.65	989.65	989.65	989.65	989.65	26	0.26	2	26	100.00
DHANIPP	E1	18-Aug-2021	95.85	96.95	96.95	87.10	87.95	88.55	88.96	274395	244.10	1757	172125	62.73
DHANUKA	EQ	18-Aug-2021	890.75	876.00	898.20	876.00	892.95	893.65	887.36	99028	878.73	6406	72229	72.94
DHARSUGAR	BE	18-Aug-2021	15.75	16.45	16.50	16.45	16.50	16.50	16.49	32213	5.31	108	-	-
DHUNINV	EQ	18-Aug-2021	610.00	619.00	633.90	613.30	621.00	621.15	620.04	2465	15.28	379	1382	56.06
DIAMONDYD	EQ	18-Aug-2021	673.40	686.00	686.00	651.05	655.00	657.45	667.16	20175	134.60	2298	8169	40.49
DIAPOWER	BZ	18-Aug-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.69	116580	0.80	85	-	-
DICIND	EQ	18-Aug-2021	445.40	445.40	450.10	433.80	438.00	439.75	441.70	6308	27.86	707	3736	59.23
DIGISPICE	BE	18-Aug-2021	59.65	57.00	60.00	56.70	56.95	56.90	57.43	130238	74.80	697	-	-
DISHTV	EQ	18-Aug-2021	12.75	12.65	13.70	12.50	13.25	13.25	13.10	8464385	1109.21	11402	3518964	41.57
DIVISLAB	EQ	18-Aug-2021	4908.35	4911.85	4999.05	4902.00	4907.35	4910.45	4945.91	506142	25033.35	51473	211220	41.73
DIXON	EQ	18-Aug-2021	4099.35	4126.00	4140.00	4070.00	4100.20	4099.35	4094.76	172889	7079.39	31483	103831	60.06
DLF	EQ	18-Aug-2021	325.35	327.00	332.90	324.00	326.40	327.10	328.09	6497642	21317.80	60276	856228	13.18
DLINKINDIA	EQ	18-Aug-2021	137.20	136.60	136.60	130.40	132.00	131.85	133.45	363786	485.47	8847	139087	38.23
DMART	EQ	18-Aug-2021	3634.35	3640.00	3668.25	3626.15	3649.80	3650.60	3649.79	147888	5397.60	18933	70068	47.38
DNAMEDIA	EQ	18-Aug-2021	2.05	2.05	2.10	1.95	2.00	1.95	2.00	79585	1.59	94	64626	81.20
DODLA	EQ	18-Aug-2021	596.20	594.15	597.55	587.10	588.60	588.90	592.59	42503	251.87	3478	15120	35.57
DOLAT	EQ	18-Aug-2021	106.80	108.00	108.35	103.75	104.95	104.45	105.63	252232	266.44	4487	140494	55.70
DOLLAR	EQ	18-Aug-2021	373.15	373.85	373.90	361.10	363.95	364.05	369.01	148718	548.79	5016	79935	53.75
DONEAR	EQ	18-Aug-2021	51.90	53.30	54.80	51.20	52.10	52.15	53.62	173995	93.30	1250	98208	56.44
DPABHUSHAN	EQ	18-Aug-2021	202.80	207.65	214.95	200.65	209.95	209.00	210.61	65893	138.78	1198	16639	25.25
DPSCLTD	EQ	18-Aug-2021	15.10	15.10	15.50	14.50	14.60	14.70	14.76	32211	4.75	297	20501	63.65
DPWIRES	EQ	18-Aug-2021	225.15	224.90	235.25	215.35	220.75	219.30	223.55	44986	100.57	1436	22918	50.94
DRCSYSTEMS	EQ	18-Aug-2021	302.95	297.15	308.35	284.60	295.00	293.95	294.03	443	1.30	87	210	47.40
DREDGECORP	EQ	18-Aug-2021	337.15	338.10	343.50	332.50	335.55	336.65	340.00	50400	171.36	2459	19226	38.15
DRREDDY	EQ	18-Aug-2021	4700.50	4700.00	4755.05	4675.00	4684.00	4687.05	4710.81	553756	26086.42	58662	269873	48.74
DRSDILIP	SM	18-Aug-2021	73.35	70.00	70.00	70.00	70.00	70.00	70.00	1600	1.12	1	1600	100.00
DSML	SM	18-Aug-2021	17.50	17.00	18.35	16.65	18.35	17.70	17.04	702000	119.60	47	444000	63.25
DSSL	EQ	18-Aug-2021	123.60	125.05	135.05	125.05	131.50	131.40	131.80	49974	65.87	2892	19526	39.07
DTIL	EQ	18-Aug-2021	315.85	317.80	320.00	309.15	310.80	309.85	312.21	3912	12.21	506	2430	62.12
DUCON	BE	18-Aug-2021	11.85	11.55	11.85	11.30	11.30	11.30	11.33	51450	5.83	162	-	-
DVL	EQ	18-Aug-2021	278.75	285.65	285.65	272.00	275.20	274.60	278.14	40804	113.49	2027	21623	52.99
DWARKESH	EQ	18-Aug-2021	72.60	70.25	72.80	69.20	71.60	71.50	71.12	2341472	1665.33	14245	884031	37.76
DYNAMATECH	EQ	18-Aug-2021	2177.15	2161.00	2239.80	2111.95	2156.10	2168.30	2177.48	42968	935.62	5319	17225	40.09
DYNPRO	EQ	18-Aug-2021	547.20	549.10	557.10	532.00	536.75	534.55	541.21	29055	157.25	2644	17480	60.16
E2E	SM	18-Aug-2021	46.00	46.95	47.00	46.95	47.00	47.00	46.97	6000	2.82	2	6000	100.00
EASEMYTRIP	EQ	18-Aug-2021	475.60	478.00	480.75	460.25	462.00	463.80	467.87	676182	3163.66	15102	318096	47.04
EASTSILK	EQ	18-Aug-2021	4.30	4.50	4.50	4.10	4.10	4.10	4.29	278256	11.93	465	188898	67.89
EASUNREYRL	BZ	18-Aug-2021	3.05	3.20	3.20	2.90	3.00	3.00	2.94	3706	0.11	19	-	-
EBANK	EQ	18-Aug-2021	3720.00	4019.99	4020.00	3682.00	3800.00	3800.00	3934.81	46	1.81	22	26	56.52
EBBETF0423	EQ	18-Aug-2021	1141.80	1142.33	1143.25	1141.70	1141.70	1141.70	1142.30	10194	116.45	87	10169	99.75
EBBETF0425	EQ	18-Aug-2021	1061.42	1063.50	1067.50	1061.00	1065.00	1065.34	1064.03	30026	319.49	165	29742	99.05
EBBETF0430	EQ	18-Aug-2021	1159.98	1164.00	1165.00	1160.05	1161.48	1161.87	1161.54	8141	94.56	174	7031	86.37
EBBETF0431	EQ	18-Aug-2021	1043.32	1043.55	1044.99	1043.55	1043.55	1043.60	1043.96	10716	111.87	97	9284	86.64
EBIXFOREX	EQ	18-Aug-2021	575.90	575.00	575.00	550.00	575.00	559.20	563.14	2648	14.91	224	1990	75.15
EC2RD	MF	18-Aug-2021	10.28	11.30	11.30	11.30	11.30	11.30	11.30	15000	1.70	3	10000	66.67
ECLERX	BE	18-Aug-2021	2329.75	2349.00	2350.00	2275.00	2332.00	2318.60	2297.81	26178	601.52	2736	-	-
ECLFINANCE	NG	18-Aug-2021	980.37	976.01	980.00	976.01	980.00	980.00	979.39	46	0.45	3	46	100.00
ECLFINANCE	NI	18-Aug-2021	969.42	980.00	980.00	970.01	970.01	970.01	974.59	60	0.58	5	60	100.00
ECLFINANCE	NJ	18-Aug-2021	930.00	936.00	936.00	936.00	936.00	936.00	936.00	26	0.24	3	26	100.00
ECLFINANCE	NK	18-Aug-2021	887.79	889.00	891.00	885.15	885.15	888.01	889.37	570	5.07	39	565	99.12
ECLFINANCE	NM	18-Aug-2021	1041.85	1042.50	1049.23	1042.50	1049.23	1049.23	1044.74	15	0.16	2	15	100.00
ECLFINANCE	NN	18-Aug-2021	1266.08	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	10	0.13	1	10	100.00
ECLFINANCE	NO	18-Aug-2021	995.00	985.52	985.52	985.52	985.52	985.52	985.52	42	0.41	3	42	100.00
ECLFINANCE	NP	18-Aug-2021	1045.83	1040.01	1048.00	1040.01	1048.00	1048.00	1046.03	789	8.25	9	545	69.07
ECLFINANCE	NQ	18-Aug-2021	1275.00	1250.00	1275.00	1250.00	1275.00	1275.00	1255.01	499	6.26	11	499	100.00
ECLFINANCE	NR	18-Aug-2021	1009.90	1014.00	1014.00	1008.00	1010.00	1010.00	1009.81	502	5.07	19	501	99.80
ECLFINANCE	NS	18-Aug-2021	1030.00	1025.60	1025.60	1025.60	1025.60	1025.60	1025.60	52	0.53	6	52	100.00
EDELWEISS	EQ	18-Aug-2021	85.25	85.95	87.50	82.70	83.10	83.20	84.85	2457806	2085.40	13302	1044027	42.48
EDUCOMP	BZ	18-Aug-2021	3.10	3.25	3.25	3.05	3.15	3.15	3.10	14184	0.44	38	-	-
EHFLNCD	N5	18-Aug-2021	968.97	975.00	975.00	956.00	962.00	961.09	963.37	49	0.47	8	49	100.00
EHFLNCD	N6	18-Aug-2021	930.00	930.00	935.00	920.00	930.00	931.00	929.98	536	4.98	18	536	100.00
EICHERMOT	EQ	18-Aug-2021	2515.65	2526.00	2599.00	2526.00	2582.65	2589.65	2576.46	1901521	48991.98	96910	818017	43.02
EIDPARRY	EQ	18-Aug-2021	415.90	417.00	419.70	409.00	411.00	414.15	416.40	288632	1201.87	9138	140227	48.58
EIHAHOTELS	EQ	18-Aug-2021	316.15	316.15	323.00	310.30	315.00	314.00	315.22	11236	35.42	727	5368	47.78
EIHOTEL	EQ	18-Aug-2021	103.40	103.25	104.25	102.90	103.50	103.65	103.56	140160	145.15	2579	67289	48.01
EIMCOELECO	EQ	18-Aug-2021	401.90	398.00	475.00	389.00	454.90	457.55	440.01	69722	306.78	4220	32666	46.85
EKC	BE	18-Aug-2021	110.35	115.85	115.85	105.25	108.25	107.05	113.20	981800	1111.35	4561	-	-
ELECON	EQ	18-Aug-2021	176.60	175.85	176.90	170.10	171.00	171.35	172.71	904236	1561.69	11294	347833	38.47
ELECTCAST	EQ	18-Aug-2021	36.50	36.95	36.95	35.45	35.90	35.80	36.16	586588	212.11	3611	238813	40.71
ELECTHERM	EQ	18-Aug-2021	124.75	126.00	127.60	124.15	125.55	125.25	126.17	8735	11.02	431	6201	70.99
ELGIEQUIP	EQ	18-Aug-2021	205.40	205.10	205.95	203.60	205.70	205.10	205.10	100992	207.14	2081	72417	71.71
ELGIRUBCO	EQ	18-Aug-2021	37.55	37.55	37.55	36.30	36.75	36.85	36.79	27894	10.26	331	21618	77.50
EMAMILTD	EQ	18-Aug-2021	590.15	594.85	608.00	587.00	589.95	597.45	597.67	704448	4210.26	33080	231493	32.86
EMAMIPAP	EQ	18-Aug-2021	183.70	185.75	190.00	181.15	182.05	182.30	184.75	130108	240.37	6173	49859	38.32
EMAMIREAL	EQ	18-Aug-2021	67.55	66.65	70.45	64.25	68.30	68.85	67.44	126457	85.28	1125	39720	31.41
EMBASSY	RR	18-Aug-2021	347.05	345.30	350.80	345.30	347.00	346.99	347.18	138977	482.50	1995	126508	91.03
EMCO	BZ	18-Aug-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.96	52415	1.03	42	-	-
EMKAY	EQ	18-Aug-2021	126.65	127.35	127.95	120.15	121.10	121.45	123.75	159106	196.90	5445	86195	54.17
EMMBI	EQ	18-Aug-2021	108.25	108.95	109.35	103.40	104.05	104.20	106.05	29516	31.30	1202	16115	54.60
ENDURANCE	EQ	18-Aug-2021	1614.10	1608.20	1613.00	1580.30	1595.00	1593.15	1599.07	195457	3125.49	12899	167831	85.87
ENERGYDEV	EQ	18-Aug-2021	10.00	10.25	10.25	9.50	9.50	9.50	9.66	124773	12.05	269	69943	56.06
ENGINERSIN	EQ	18-Aug-2021	71.65	72.00	72.30	71.00	71.30	71.15	71.46	1155590	825.81	6853	621982	53.82
ENIL	EQ	18-Aug-2021	192.55	191.55	197.40	191.00	196.50	195.90	194.21	52996	102.92	1630	25946	48.96
EPL	EQ	18-Aug-2021	230.05	231.20	233.50	226.10	228.50	229.30	227.42	471198	1071.61	11787	390513	82.88
EQ30	EQ	18-Aug-2021	396.00	395.00	399.60	394.00	394.00	394.86	395.14	549	2.17	78	518	94.35
EQUITAS	EQ	18-Aug-2021	124.85	126.00	128.00	122.80	123.40	123.65	125.38	684460	858.15	12664	298497	43.61
EQUITASBNK	EQ	18-Aug-2021	62.45	63.20	63.20	59.45	61.00	60.80	61.37	539676	331.18	6210	206688	38.30
ERFLNCDI	N3	18-Aug-2021	960.00	969.00	969.00	969.00	969.00	969.00	969.00	1	0.01	1	1	100.00
ERFLNCDI	N4	18-Aug-2021	988.21	986.00	986.00	986.00	986.00	986.00	986.00	100	0.99	1	100	100.00
ERFLNCDI	N5	18-Aug-2021	897.35	897.00	901.00	897.00	897.00	897.01	897.30	141	1.27	8	141	100.00
ERFLNCDI	N6	18-Aug-2021	915.00	905.00	905.00	905.00	905.00	905.00	905.00	100	0.91	1	100	100.00
ERIS	EQ	18-Aug-2021	728.45	726.00	735.45	721.00	731.00	732.45	726.27	59928	435.24	4982	25802	43.05
EROSMEDIA	EQ	18-Aug-2021	19.10	19.10	19.10	18.30	18.55	18.70	18.63	450738	83.98	1957	301691	66.93
ESABINDIA	EQ	18-Aug-2021	1911.65	1921.20	2005.00	1906.80	1995.00	1988.70	1971.43	18299	360.75	3673	10115	55.28
ESCORTS	EQ	18-Aug-2021	1249.10	1253.10	1260.00	1223.70	1226.50	1229.90	1239.31	575036	7126.48	26776	114807	19.97
ESSARSHPNG	EQ	18-Aug-2021	10.05	10.20	10.20	9.60	10.00	9.85	9.82	59240	5.82	290	39089	65.98
ESTER	EQ	18-Aug-2021	137.05	137.20	140.55	135.00	135.35	135.40	137.54	241613	332.32	5799	87505	36.22
EVEREADY	EQ	18-Aug-2021	341.55	339.60	349.90	333.45	339.95	343.20	341.08	431710	1472.46	7952	164234	38.04
EVERESTIND	EQ	18-Aug-2021	466.65	468.00	468.90	452.10	453.00	454.65	462.10	78457	362.55	4764	34294	43.71
EXCEL	BE	18-Aug-2021	2.95	2.85	3.00	2.85	2.85	2.85	2.86	38533	1.10	79	-	-
EXCELINDUS	EQ	18-Aug-2021	1093.25	1093.25	1109.00	1074.05	1080.00	1084.05	1090.59	37013	403.66	9071	5855	15.82
EXIDEIND	EQ	18-Aug-2021	163.25	163.80	164.70	162.60	162.80	162.95	163.38	1824304	2980.56	24121	758485	41.58
EXPLEOSOL	BE	18-Aug-2021	1039.70	1039.70	1077.95	1029.00	1040.00	1045.90	1044.35	30061	313.94	465	-	-
EXXARO	BE	18-Aug-2021	128.05	125.10	128.05	121.65	124.00	122.00	122.99	1422523	1749.57	8201	-	-
FACT	EQ	18-Aug-2021	125.95	126.50	128.15	124.35	125.45	125.80	126.60	87965	111.36	2053	34275	38.96
FAIRCHEMOR	EQ	18-Aug-2021	1877.70	1870.00	1915.65	1800.00	1830.00	1834.95	1834.80	17247	316.45	2535	10154	58.87
FCL	EQ	18-Aug-2021	103.40	102.80	105.40	101.20	102.35	101.95	102.74	702771	722.04	9806	238159	33.89
FCONSUMER	EQ	18-Aug-2021	6.80	6.85	7.20	6.80	6.85	6.90	6.99	5054393	353.40	5247	2467840	48.83
FCSSOFT	BE	18-Aug-2021	1.75	1.70	1.75	1.70	1.70	1.70	1.70	1813676	30.85	2537	-	-
FDC	EQ	18-Aug-2021	342.15	342.00	349.75	341.00	341.90	343.95	346.14	144154	498.98	5199	69318	48.09
FEDERALBNK	EQ	18-Aug-2021	83.25	83.65	84.15	82.40	83.05	83.25	83.36	11789254	9828.01	31252	4348436	36.88
FEL	EQ	18-Aug-2021	8.20	8.20	8.95	8.05	8.30	8.25	8.32	743379	61.83	1483	352729	47.45
FELDVR	EQ	18-Aug-2021	11.85	11.75	12.10	11.55	11.70	11.65	11.86	38419	4.56	159	18182	47.33
FIEMIND	EQ	18-Aug-2021	942.45	975.00	1038.70	952.00	1012.00	1015.65	997.49	1477067	14733.54	89616	221182	14.97
FILATEX	EQ	18-Aug-2021	96.05	96.10	98.00	94.00	94.45	94.25	95.61	346745	331.54	3644	148987	42.97
FILDF2GPD	MF	18-Aug-2021	0.85	0.85	0.85	0.85	0.85	0.85	0.85	6300	0.05	2	6300	100.00
FINCABLES	EQ	18-Aug-2021	472.90	476.95	482.05	471.05	473.50	475.30	477.92	214288	1024.13	13511	137543	64.19
FINEORG	EQ	18-Aug-2021	2817.90	2851.00	2866.65	2805.20	2837.60	2840.90	2832.17	15648	443.18	3804	7907	50.53
FINPIPE	EQ	18-Aug-2021	169.80	170.00	170.80	166.20	167.10	166.95	167.65	315855	529.52	10237	181130	57.35
FLEXITUFF	EQ	18-Aug-2021	16.15	16.15	16.65	15.85	16.00	15.90	16.11	14450	2.33	104	10596	73.33
FLFL	EQ	18-Aug-2021	50.15	49.25	52.45	48.20	49.55	49.40	50.08	336429	168.47	3371	143251	42.58
FLUOROCHEM	EQ	18-Aug-2021	1675.05	1700.00	1709.90	1636.50	1690.00	1690.25	1679.42	43242	726.21	3883	20478	47.36
FMGOETZE	EQ	18-Aug-2021	277.95	279.95	280.45	273.65	277.80	275.75	276.50	70933	196.13	2352	36767	51.83
FMNL	EQ	18-Aug-2021	8.95	9.15	9.20	8.55	8.60	8.65	8.74	415052	36.29	661	347331	83.68
FOCUS	SM	18-Aug-2021	69.95	67.20	71.80	67.20	71.50	71.50	71.37	36000	25.69	7	27000	75.00
FORCEMOT	EQ	18-Aug-2021	1377.30	1378.00	1382.70	1351.00	1359.00	1358.25	1367.88	36480	499.00	3108	11843	32.46
FORTIS	EQ	18-Aug-2021	264.60	264.50	274.50	259.00	266.25	267.75	268.16	11855819	31793.08	156438	2760741	23.29
FOSECOIND	EQ	18-Aug-2021	1484.65	1485.10	1504.95	1480.05	1499.65	1488.60	1494.38	1523	22.76	258	1032	67.76
FRETAIL	EQ	18-Aug-2021	45.70	44.70	47.50	44.00	45.20	45.25	45.88	2282202	1047.08	15194	850890	37.28
FSC	EQ	18-Aug-2021	63.35	63.95	67.45	62.00	63.70	64.00	64.42	67091	43.22	1700	23855	35.56
FSL	EQ	18-Aug-2021	201.65	202.00	205.40	199.65	202.65	202.90	202.51	4108106	8319.33	44138	1202474	29.27
GABRIEL	EQ	18-Aug-2021	154.20	155.45	156.80	143.75	146.75	146.85	150.37	1206510	1814.24	13327	437643	36.27
GAEL	EQ	18-Aug-2021	174.50	175.90	177.00	170.75	171.80	172.20	174.26	252336	439.73	5907	145207	57.55
GAIL	EQ	18-Aug-2021	147.00	147.20	147.80	145.05	145.15	145.60	146.48	4409849	6459.35	29772	1752541	39.74
GAL	EQ	18-Aug-2021	3.10	3.20	3.30	3.00	3.15	3.15	3.15	887928	27.98	759	482737	54.37
GALAXYSURF	EQ	18-Aug-2021	3034.30	3049.00	3049.00	2985.00	3000.00	2997.35	3006.89	51202	1539.59	10905	31823	62.15
GALLANTT	EQ	18-Aug-2021	70.65	71.10	71.50	68.50	68.50	68.70	69.26	47724	33.05	1651	26030	54.54
GALLISPAT	EQ	18-Aug-2021	58.60	58.60	59.35	56.45	56.50	57.00	57.81	46630	26.96	1223	31927	68.47
GANDHITUBE	EQ	18-Aug-2021	480.05	481.00	482.00	451.10	477.80	476.65	475.07	22920	108.89	1735	9818	42.84
GANECOS	EQ	18-Aug-2021	522.80	530.00	530.00	508.95	514.00	511.90	515.08	21822	112.40	1414	16069	73.64
GANESHHOUC	EQ	18-Aug-2021	125.95	124.50	134.75	122.20	131.40	130.70	129.28	175879	227.37	2885	82041	46.65
GANGAFORGE	EQ	18-Aug-2021	128.00	129.00	131.00	128.35	130.55	129.65	129.50	134829	174.60	581	76945	57.07
GANGESSECU	EQ	18-Aug-2021	83.30	82.55	85.90	80.55	82.00	82.05	82.41	18330	15.10	684	10456	57.04
GARFIBRES	EQ	18-Aug-2021	3238.95	3225.00	3338.95	3205.55	3290.00	3273.30	3243.53	13075	424.09	4591	7206	55.11
GATI	EQ	18-Aug-2021	145.05	146.25	146.85	141.10	142.05	141.75	143.27	312386	447.57	7136	118578	37.96
GAYAPROJ	EQ	18-Aug-2021	42.90	43.10	43.65	40.80	41.10	41.15	42.11	1235355	520.23	4306	675049	54.64
GDL	BE	18-Aug-2021	277.90	278.00	282.00	265.00	269.55	269.95	269.56	76328	205.75	1274	-	-
GEECEE	EQ	18-Aug-2021	153.10	156.80	160.30	146.60	148.65	148.10	151.73	19579	29.71	1361	8428	43.05
GEEKAYWIRE	EQ	18-Aug-2021	91.85	91.85	92.35	89.40	92.30	91.30	90.96	5116	4.65	299	3035	59.32
GENCON	EQ	18-Aug-2021	44.05	43.80	44.65	43.50	43.50	43.55	43.94	9952	4.37	147	5833	58.61
GENESYS	EQ	18-Aug-2021	133.80	139.00	140.45	134.05	138.10	138.05	139.78	60487	84.55	486	46895	77.53
GENUSPAPER	BE	18-Aug-2021	10.55	10.70	10.80	10.10	10.20	10.20	10.36	91653	9.49	242	-	-
GENUSPOWER	EQ	18-Aug-2021	61.30	62.00	62.70	60.35	60.90	60.85	61.35	459042	281.60	4449	139284	30.34
GEOJITFSL	EQ	18-Aug-2021	79.45	78.80	81.35	78.00	78.40	78.30	79.41	397610	315.76	5135	164103	41.27
GEPIL	EQ	18-Aug-2021	303.05	309.75	309.75	305.15	306.40	306.85	306.61	57706	176.93	1990	36068	62.50
GESHIP	EQ	18-Aug-2021	308.45	310.05	310.05	299.90	301.75	302.40	303.32	342132	1037.74	6654	230767	67.45
GET&D	EQ	18-Aug-2021	132.45	133.05	139.30	132.30	137.90	137.20	136.27	413242	563.11	5943	217661	52.67
GFLLIMITED	EQ	18-Aug-2021	67.05	66.80	67.85	64.50	66.50	66.35	66.24	65508	43.39	1210	37869	57.81
GFSTEELS	BE	18-Aug-2021	2.65	2.55	2.60	2.55	2.55	2.60	2.56	3400	0.09	7	-	-
GHCL	EQ	18-Aug-2021	349.80	350.00	350.50	339.25	340.00	341.15	344.03	215125	740.09	10319	117883	54.80
GICHSGFIN	EQ	18-Aug-2021	143.45	143.85	144.30	139.60	139.95	140.30	141.68	386242	547.24	6426	162230	42.00
GICRE	EQ	18-Aug-2021	155.45	155.50	159.80	150.00	150.50	150.50	152.46	1233692	1880.83	21921	356011	28.86
GILLANDERS	BE	18-Aug-2021	52.00	51.40	52.20	50.80	51.75	51.75	51.50	6130	3.16	35	-	-
GILLETTE	EQ	18-Aug-2021	5967.00	5950.00	6025.40	5950.00	6000.00	6004.10	5993.85	5265	315.58	1447	3279	62.28
GINNIFILA	EQ	18-Aug-2021	30.40	30.40	31.25	30.15	30.50	30.80	30.69	82868	25.43	586	43514	52.51
GIPCL	EQ	18-Aug-2021	86.35	86.50	87.20	85.40	85.80	85.75	86.10	192184	165.48	2633	100435	52.26
GKWLIMITED	EQ	18-Aug-2021	694.75	689.00	697.35	675.50	690.00	688.60	689.48	341	2.35	115	138	40.47
GLAND	EQ	18-Aug-2021	4113.30	4150.00	4160.00	4060.00	4070.00	4071.35	4093.17	78073	3195.66	15924	38585	49.42
GLAXO	EQ	18-Aug-2021	1593.95	1600.00	1605.95	1565.00	1578.00	1575.15	1581.71	32869	519.89	4176	18518	56.34
GLENMARK	EQ	18-Aug-2021	554.00	556.00	559.00	551.00	552.55	553.60	554.19	965450	5350.39	28982	254626	26.37
GLOBAL	EQ	18-Aug-2021	45.80	47.95	47.95	45.00	45.40	45.45	45.73	2474	1.13	42	1563	63.18
GLOBALVECT	EQ	18-Aug-2021	50.85	49.60	52.80	49.60	50.70	51.95	50.98	9093	4.64	186	6610	72.69
GLOBE	BE	18-Aug-2021	11.65	11.10	11.10	11.10	11.10	11.10	11.10	31201	3.46	315	-	-
GLOBUSSPR	BE	18-Aug-2021	907.90	908.90	953.25	901.10	951.30	941.90	937.43	139405	1306.83	4517	-	-
GLS	EQ	18-Aug-2021	721.35	723.00	731.00	716.55	720.00	720.15	722.08	298872	2158.09	19052	159977	53.53
GMBREW	EQ	18-Aug-2021	555.10	558.25	588.00	555.25	574.80	575.70	577.46	116551	673.04	7539	25553	21.92
GMDCLTD	EQ	18-Aug-2021	61.90	62.00	62.80	60.85	61.40	61.90	61.89	542662	335.86	4668	215309	39.68
GMMPFAUDLR	EQ	18-Aug-2021	4237.90	4260.00	4384.70	4211.00	4295.00	4303.55	4300.52	44844	1928.53	9553	16748	37.35
GMRINFRA	EQ	18-Aug-2021	29.00	29.00	29.85	28.65	29.00	28.85	29.23	19673326	5750.34	49650	3960205	20.13
GNA	EQ	18-Aug-2021	694.45	697.45	710.00	689.00	691.85	691.95	700.14	88351	618.58	6051	38321	43.37
GNFC	EQ	18-Aug-2021	357.10	356.40	358.00	346.00	347.50	348.10	350.40	437949	1534.57	13982	292207	66.72
GOACARBON	EQ	18-Aug-2021	373.05	373.05	380.00	367.00	373.00	370.60	373.19	21930	81.84	1125	12342	56.28
GOCLCORP	EQ	18-Aug-2021	270.30	273.95	273.95	259.95	263.25	262.75	263.23	31881	83.92	1475	17919	56.21
GODFRYPHLP	EQ	18-Aug-2021	1041.60	1050.00	1054.00	1020.00	1022.00	1023.40	1031.97	24273	250.49	2485	10128	41.73
GODREJAGRO	EQ	18-Aug-2021	637.00	646.00	646.00	617.25	620.00	620.10	629.12	153867	968.01	7790	54359	35.33
GODREJCP	EQ	18-Aug-2021	1005.45	1011.00	1022.60	1002.40	1003.20	1005.20	1012.18	1136005	11498.46	56038	439159	38.66
GODREJIND	EQ	18-Aug-2021	568.35	563.40	575.45	561.90	563.90	567.10	568.88	634849	3611.55	10643	475061	74.83
GODREJPROP	EQ	18-Aug-2021	1522.95	1530.00	1530.15	1496.45	1505.80	1507.10	1508.31	525931	7932.66	27179	178255	33.89
GOENKA	BZ	18-Aug-2021	1.15	1.15	1.20	1.10	1.20	1.20	1.14	109156	1.25	116	-	-
GOKEX	EQ	18-Aug-2021	210.60	211.00	216.70	206.05	211.00	209.75	210.70	218317	459.99	4917	112164	51.38
GOKUL	EQ	18-Aug-2021	29.50	29.30	31.00	28.85	28.85	29.10	29.51	79878	23.57	1035	43432	54.37
GOKULAGRO	EQ	18-Aug-2021	40.30	40.50	40.90	40.00	40.30	40.30	40.34	75158	30.32	752	45100	60.01
GOLDBEES	EQ	18-Aug-2021	41.18	41.00	41.19	40.95	41.05	41.03	41.07	1995891	819.65	16060	1349105	67.59
GOLDENTOBC	EQ	18-Aug-2021	93.90	89.25	89.25	89.25	89.25	89.25	89.25	3279	2.93	96	3279	100.00
GOLDIAM	EQ	18-Aug-2021	754.15	752.00	789.00	751.85	781.25	784.05	776.72	124559	967.48	10010	61113	49.06
GOLDSHARE	EQ	18-Aug-2021	42.10	42.15	42.15	41.75	41.95	41.75	41.85	93675	39.20	366	85153	90.90
GOLDTECH	EQ	18-Aug-2021	13.90	13.80	14.25	13.50	13.95	13.75	13.68	34094	4.66	127	27227	79.86
GOODLUCK	EQ	18-Aug-2021	283.65	287.90	290.00	274.50	278.40	277.95	280.29	111475	312.45	3121	68626	61.56
GOODYEAR	EQ	18-Aug-2021	1041.45	1040.00	1069.50	1031.00	1039.00	1040.50	1048.10	71474	749.12	7768	13312	18.62
GPIL	BE	18-Aug-2021	1300.80	1333.00	1340.80	1276.00	1295.00	1294.60	1310.35	56379	738.76	2566	-	-
GPPL	EQ	18-Aug-2021	102.25	102.90	106.70	102.30	104.85	104.40	104.71	1371716	1436.36	15530	910633	66.39
GPTINFRA	EQ	18-Aug-2021	86.25	87.00	87.00	84.05	85.45	85.20	85.24	45369	38.67	354	20056	44.21
GRANULES	EQ	18-Aug-2021	346.60	346.60	350.40	340.25	342.50	344.10	344.81	2305971	7951.20	29274	441896	19.16
GRAPHITE	EQ	18-Aug-2021	656.40	658.00	664.40	642.20	650.00	650.95	652.49	241222	1573.94	9223	102239	42.38
GRASIM	EQ	18-Aug-2021	1481.00	1482.20	1508.80	1480.00	1505.00	1501.20	1492.48	888339	13258.28	40390	323555	36.42
GRAUWEIL	EQ	18-Aug-2021	60.65	61.60	61.90	58.70	59.95	59.35	59.92	132185	79.20	2876	92460	69.95
GRAVITA	EQ	18-Aug-2021	210.10	211.15	213.85	196.35	199.10	199.10	205.68	1209134	2486.89	19471	502157	41.53
GREAVESCOT	EQ	18-Aug-2021	135.30	135.55	138.15	130.55	131.50	131.60	134.13	2390974	3207.04	29824	809469	33.86
GREENLAM	EQ	18-Aug-2021	1323.50	1323.50	1329.75	1310.00	1317.65	1314.85	1320.17	2424	32.00	522	1567	64.65
GREENPANEL	BE	18-Aug-2021	258.90	262.00	262.00	247.30	254.95	252.45	251.75	144055	362.66	5237	-	-
GREENPLY	EQ	18-Aug-2021	186.90	186.35	186.35	181.70	182.80	183.05	183.64	205079	376.61	4201	80174	39.09
GREENPOWER	EQ	18-Aug-2021	3.15	3.20	3.25	3.05	3.15	3.10	3.13	2988551	93.64	1828	1496372	50.07
GRINDWELL	EQ	18-Aug-2021	1209.45	1215.80	1225.00	1200.00	1209.75	1210.75	1210.99	20865	252.67	2712	12716	60.94
GRINFRA	EQ	18-Aug-2021	1597.15	1598.00	1614.95	1598.00	1600.05	1600.55	1606.19	80139	1287.19	6428	51087	63.75
GROBTEA	EQ	18-Aug-2021	1072.80	1110.00	1121.05	1021.00	1060.75	1033.65	1079.98	815	8.80	254	487	59.75
GRPLTD	EQ	18-Aug-2021	920.00	907.90	934.40	907.90	920.00	921.55	926.15	1520	14.08	96	1447	95.20
GRSE	EQ	18-Aug-2021	186.95	187.90	191.65	185.00	190.00	190.10	188.70	137238	258.97	3671	61647	44.92
GSCLCEMENT	EQ	18-Aug-2021	50.45	50.75	52.75	50.75	51.90	51.70	52.06	453838	236.27	4199	190253	41.92
GSFC	EQ	18-Aug-2021	104.95	105.00	108.40	103.45	104.95	104.80	105.92	2390250	2531.82	18885	1336477	55.91
GSPL	EQ	18-Aug-2021	366.40	367.75	375.50	363.55	374.00	372.80	370.71	1441729	5344.62	35570	791131	54.87
GSS	EQ	18-Aug-2021	65.50	66.00	66.90	63.05	63.60	64.20	65.17	153934	100.32	3349	87872	57.08
GTL	BE	18-Aug-2021	13.75	13.10	13.10	13.10	13.10	13.10	13.10	209173	27.40	602	-	-
GTLINFRA	BE	18-Aug-2021	2.35	2.25	2.25	2.25	2.25	2.25	2.25	1217536	27.39	2517	-	-
GTPL	EQ	18-Aug-2021	229.35	229.35	236.75	223.50	225.90	225.20	228.99	166498	381.26	4477	75179	45.15
GUFICBIO	EQ	18-Aug-2021	199.00	198.95	209.50	191.40	206.20	206.95	202.57	833001	1687.37	15466	378699	45.46
GUJALKALI	EQ	18-Aug-2021	471.20	475.00	476.00	458.20	462.00	463.40	465.14	246025	1144.35	7883	86083	34.99
GUJAPOLLO	EQ	18-Aug-2021	220.60	221.00	222.95	216.10	219.30	218.70	218.56	7152	15.63	389	4188	58.56
GUJGASLTD	EQ	18-Aug-2021	732.50	733.00	739.75	718.45	725.00	725.50	727.94	814477	5928.92	29139	189125	23.22
GUJRAFFIA	BE	18-Aug-2021	36.95	36.95	37.80	36.05	37.40	37.40	36.59	3039	1.11	56	-	-
GULFOILLUB	EQ	18-Aug-2021	589.75	600.00	601.35	588.50	592.00	590.30	591.57	42478	251.28	3030	24114	56.77
GULFPETRO	EQ	18-Aug-2021	55.80	56.85	56.85	54.00	54.50	54.50	55.08	49572	27.30	1095	26505	53.47
GULPOLY	BE	18-Aug-2021	247.10	235.50	249.30	235.50	244.80	241.60	241.22	43492	104.91	1419	-	-
HAL	EQ	18-Aug-2021	1066.90	1099.00	1130.00	1083.30	1122.45	1120.15	1106.54	855153	9462.58	43138	293930	34.37
HAPPSTMNDS	EQ	18-Aug-2021	1409.10	1415.10	1447.40	1407.00	1432.00	1432.85	1431.87	1322648	18938.67	61789	500845	37.87
HARRMALAYA	EQ	18-Aug-2021	187.10	189.00	192.45	186.00	188.45	188.00	188.94	184958	349.46	7870	35898	19.41
HATHWAY	EQ	18-Aug-2021	24.20	24.25	24.60	23.40	23.50	23.55	23.96	4284211	1026.48	7576	1453902	33.94
HATSUN	EQ	18-Aug-2021	935.65	940.35	947.15	930.00	931.00	932.00	937.19	19757	185.16	2346	8058	40.79
HAVELLS	EQ	18-Aug-2021	1224.40	1228.00	1266.00	1226.25	1234.00	1234.15	1246.43	2658601	33137.64	80437	730590	27.48
HAVISHA	BE	18-Aug-2021	1.35	1.30	1.35	1.30	1.30	1.30	1.30	50023	0.65	83	-	-
HBANKETF	EQ	18-Aug-2021	356.08	360.00	361.05	353.50	354.51	354.85	357.88	1142	4.09	117	867	75.92
HBLPOWER	EQ	18-Aug-2021	47.25	47.45	51.45	46.50	48.80	49.10	49.44	1914055	946.31	10296	674162	35.22
HBSL	EQ	18-Aug-2021	47.20	45.90	48.80	44.85	44.85	44.85	45.38	19122	8.68	127	15711	82.16
HCC	EQ	18-Aug-2021	9.65	9.70	9.75	9.20	9.20	9.20	9.35	4636908	433.61	7725	3224342	69.54
HCG	EQ	18-Aug-2021	229.15	230.50	237.60	224.15	234.00	234.40	232.02	294836	684.07	9023	121252	41.13
HCL-INSYS	EQ	18-Aug-2021	12.15	12.20	12.75	12.20	12.75	12.75	12.68	654679	83.01	1868	416316	63.59
HCLTECH	EQ	18-Aug-2021	1142.95	1157.90	1157.90	1131.60	1133.00	1134.25	1140.27	4871006	55542.77	154948	2723727	55.92
HDFC	EQ	18-Aug-2021	2738.40	2750.00	2770.30	2698.00	2710.00	2710.75	2730.04	2501410	68289.40	98075	1569794	62.76
HDFC	W3	18-Aug-2021	812.35	824.00	825.00	800.00	802.00	802.00	816.71	46200	377.32	77	29400	63.64
HDFCAMC	EQ	18-Aug-2021	2977.75	2997.00	3025.00	2961.55	2980.00	2995.90	2998.82	333973	10015.27	23838	130225	38.99
HDFCBANK	EQ	18-Aug-2021	1514.65	1556.70	1565.35	1508.35	1511.50	1513.00	1538.32	11492966	176798.60	275951	4034630	35.11
HDFCLIFE	EQ	18-Aug-2021	669.40	668.95	675.15	668.50	671.75	671.05	672.22	1968944	13235.66	51145	1417723	72.00
HDFCMFGETF	EQ	18-Aug-2021	42.22	42.65	42.65	42.02	42.16	42.11	42.14	162998	68.69	697	100260	61.51
HDFCNIFETF	EQ	18-Aug-2021	176.93	176.60	178.55	176.60	177.30	177.43	178.07	13880	24.72	336	11974	86.27
HDFCSENETF	EQ	18-Aug-2021	595.24	601.99	620.00	597.06	617.75	613.87	604.64	2134	12.90	328	1173	54.97
HDIL	BZ	18-Aug-2021	4.40	4.20	4.30	4.20	4.30	4.25	4.22	438238	18.50	655	-	-
HEG	EQ	18-Aug-2021	2328.95	2330.00	2348.60	2291.75	2310.00	2310.35	2310.96	91977	2125.55	13064	56226	61.13
HEIDELBERG	EQ	18-Aug-2021	256.35	256.80	262.40	255.00	260.90	261.60	259.04	253866	657.61	8691	94933	37.39
HEMIPROP	EQ	18-Aug-2021	133.40	133.95	134.75	132.15	132.90	132.70	133.42	290840	388.05	4342	138862	47.75
HERANBA	EQ	18-Aug-2021	803.40	805.10	815.00	787.00	795.80	797.75	801.21	203320	1629.03	8277	80180	39.44
HERCULES	EQ	18-Aug-2021	141.85	142.65	144.00	137.05	138.90	139.45	140.41	117983	165.66	3851	50770	43.03
HERITGFOOD	EQ	18-Aug-2021	474.75	476.00	487.10	464.95	473.95	469.55	478.94	90656	434.19	4710	38403	42.36
HEROMOTOCO	EQ	18-Aug-2021	2782.60	2790.50	2795.00	2752.50	2767.10	2763.60	2767.16	613650	16980.70	40781	315219	51.37
HESTERBIO	EQ	18-Aug-2021	2449.35	2489.95	2489.95	2385.90	2410.00	2405.35	2425.26	11489	278.64	2611	4457	38.79
HEXATRADEX	BE	18-Aug-2021	212.40	214.50	220.00	201.80	208.00	211.30	209.79	74631	156.57	454	-	-
HFCL	BE	18-Aug-2021	63.50	63.60	64.25	60.40	60.45	60.60	61.47	3186327	1958.65	21054	-	-
HGINFRA	EQ	18-Aug-2021	584.30	590.00	606.40	570.00	579.20	583.40	591.44	381116	2254.06	15447	153579	40.30
HGS	BE	18-Aug-2021	3163.40	3110.20	3160.00	3050.90	3080.00	3076.55	3113.04	23850	742.46	2809	-	-
HIKAL	EQ	18-Aug-2021	693.70	696.65	697.85	670.00	677.70	675.50	679.59	425140	2889.19	20074	170035	40.00
HIL	EQ	18-Aug-2021	5609.50	5617.00	5679.90	5570.00	5587.00	5605.15	5630.83	7570	426.25	1920	4698	62.06
HILTON	EQ	18-Aug-2021	12.20	12.70	12.70	11.85	12.00	12.00	12.10	7396	0.89	55	6652	89.94
HIMATSEIDE	BE	18-Aug-2021	274.35	276.00	278.80	268.00	275.95	275.15	275.23	214736	591.03	1566	-	-
HINDALCO	EQ	18-Aug-2021	436.60	438.80	439.65	424.40	426.55	426.95	429.74	12169397	52297.35	111377	4957054	40.73
HINDCOMPOS	EQ	18-Aug-2021	302.85	309.00	309.10	299.80	302.00	301.30	304.90	7214	22.00	745	1906	26.42
HINDCON	EQ	18-Aug-2021	66.50	67.20	68.70	63.25	64.30	64.45	65.30	28990	18.93	540	19764	68.18
HINDCOPPER	EQ	18-Aug-2021	130.40	130.40	131.70	126.10	126.60	128.20	128.14	4182550	5359.46	33723	1404597	33.58
HINDMOTORS	EQ	18-Aug-2021	8.10	8.00	8.25	7.40	7.95	7.95	7.86	314361	24.71	831	207109	65.88
HINDNATGLS	BE	18-Aug-2021	38.15	38.85	39.40	37.10	37.50	37.50	38.03	9589	3.65	71	-	-
HINDOILEXP	EQ	18-Aug-2021	174.05	172.00	179.70	167.40	167.80	168.45	172.43	781335	1347.27	12099	340265	43.55
HINDPETRO	EQ	18-Aug-2021	253.60	254.70	255.80	251.60	253.40	253.80	253.65	2964155	7518.59	40886	1566838	52.86
HINDUNILVR	EQ	18-Aug-2021	2483.80	2485.00	2500.00	2454.00	2485.65	2486.05	2484.93	1545643	38408.11	86726	1040508	67.32
HINDZINC	EQ	18-Aug-2021	317.65	316.50	324.95	313.30	322.05	321.25	318.40	1471950	4686.70	23012	413271	28.08
HIRECT	EQ	18-Aug-2021	150.45	152.00	153.95	147.40	153.00	151.50	150.78	11367	17.14	557	5770	50.76
HISARMETAL	EQ	18-Aug-2021	133.70	133.30	133.30	127.05	133.00	131.55	130.36	12368	16.12	469	6962	56.29
HITECH	EQ	18-Aug-2021	552.00	559.40	567.55	546.00	547.05	549.30	555.19	45250	251.22	1477	12179	26.91
HITECHCORP	EQ	18-Aug-2021	217.80	220.00	220.00	215.15	217.20	217.15	217.22	3584	7.79	88	3343	93.28
HITECHGEAR	EQ	18-Aug-2021	269.20	278.00	280.75	266.75	268.00	268.95	273.80	9429	25.82	560	6365	67.50
HLEGLAS	EQ	18-Aug-2021	3337.85	3335.20	3460.00	3240.05	3410.00	3403.90	3367.09	11300	380.48	1817	7864	69.59
HLVLTD	EQ	18-Aug-2021	8.60	9.10	9.10	8.15	8.25	8.25	8.44	325934	27.52	685	251267	77.09
HMT	BZ	18-Aug-2021	29.90	30.00	30.00	28.55	28.75	28.75	28.96	8735	2.53	66	-	-
HMVL	EQ	18-Aug-2021	77.65	77.90	78.50	76.20	76.50	76.40	77.05	79018	60.88	1663	55028	69.64
HNDFDS	BE	18-Aug-2021	1824.15	1864.00	1864.00	1732.95	1799.00	1800.55	1797.39	5225	93.91	1151	-	-
HNGSNGBEES	EQ	18-Aug-2021	331.11	332.35	332.35	330.02	331.50	331.28	331.55	276	0.92	68	254	92.03
HOMEFIRST	EQ	18-Aug-2021	577.60	575.00	585.55	575.00	578.00	575.70	576.01	149862	863.22	3281	132403	88.35
HONAUT	EQ	18-Aug-2021	39214.00	39288.00	40188.80	39288.00	40188.80	40000.30	39679.20	1827	724.94	1171	871	47.67
HONDAPOWER	EQ	18-Aug-2021	1268.30	1288.00	1288.00	1246.50	1261.50	1254.85	1261.20	8872	111.89	1374	5430	61.20
HOVS	BE	18-Aug-2021	64.70	62.00	65.90	61.50	61.50	61.50	62.67	7744	4.85	111	-	-
HPL	EQ	18-Aug-2021	65.35	66.50	68.00	65.10	65.75	66.00	66.43	138886	92.26	1895	88040	63.39
HSCL	EQ	18-Aug-2021	47.30	47.55	47.65	46.30	46.40	46.50	46.85	2683593	1257.13	14310	1005711	37.48
HSIL	EQ	18-Aug-2021	231.10	232.10	234.80	224.75	226.00	225.90	227.75	127655	290.73	5698	47588	37.28
HTMEDIA	EQ	18-Aug-2021	26.20	26.60	26.70	24.50	25.30	25.10	25.53	384723	98.23	2266	233918	60.80
HUBTOWN	BE	18-Aug-2021	36.00	36.00	37.00	34.20	34.20	34.20	34.88	34882	12.17	214	-	-
HUDCO	EQ	18-Aug-2021	42.05	42.25	42.25	41.75	41.85	41.85	41.94	917659	384.88	4178	482551	52.59
HUDCO	N2	18-Aug-2021	1215.00	1204.25	1215.00	1204.25	1215.00	1215.00	1212.47	425	5.15	4	325	76.47
HUDCO	N3	18-Aug-2021	1055.00	1055.50	1056.48	1054.31	1055.00	1054.84	1054.84	1756	18.52	30	1095	62.36
HUDCO	N4	18-Aug-2021	1088.99	1088.99	1088.99	1088.66	1088.66	1088.66	1088.83	28	0.30	2	14	50.00
HUDCO	N5	18-Aug-2021	1202.76	1190.15	1192.51	1190.15	1192.50	1192.50	1191.76	1000	11.92	5	1000	100.00
HUDCO	N8	18-Aug-2021	1256.99	1240.00	1245.00	1240.00	1244.00	1244.00	1241.67	375	4.66	3	375	100.00
HUDCO	N9	18-Aug-2021	1257.00	1258.50	1258.50	1258.50	1258.50	1258.50	1258.50	100	1.26	1	100	100.00
HUDCO	ND	18-Aug-2021	1302.01	1306.00	1315.00	1306.00	1315.00	1315.00	1314.91	101	1.33	3	100	99.01
HUDCO	NE	18-Aug-2021	1470.00	1450.01	1450.20	1450.00	1450.20	1450.20	1450.06	306	4.44	3	228	74.51
HUHTAMAKI	EQ	18-Aug-2021	269.10	273.95	275.00	268.95	270.20	270.80	270.54	54242	146.75	1959	30225	55.72
IBMFNIFTY	EQ	18-Aug-2021	159.68	160.90	162.95	160.00	160.10	160.11	160.51	561	0.90	124	381	67.91
IBREALEST	EQ	18-Aug-2021	149.85	150.50	151.40	142.60	144.60	144.50	146.40	7603361	11131.21	50591	3103762	40.82
IBUCCREDIT	NB	18-Aug-2021	919.90	915.00	929.00	915.00	923.00	923.00	917.68	38	0.35	5	37	97.37
IBUCCREDIT	ND	18-Aug-2021	956.00	980.00	985.00	980.00	984.20	984.20	981.76	50	0.49	3	50	100.00
IBULHSGFIN	EQ	18-Aug-2021	248.95	250.60	254.50	239.20	239.60	241.35	246.13	17137291	42179.24	119486	3810800	22.24
IBULHSGFIN	N7	18-Aug-2021	1510.00	1510.00	1511.00	1510.00	1510.01	1510.22	1510.09	170	2.57	3	170	100.00
IBULHSGFIN	N8	18-Aug-2021	963.50	980.00	980.00	975.00	975.00	975.00	975.29	17	0.17	3	17	100.00
IBULHSGFIN	NA	18-Aug-2021	1003.94	986.00	1014.90	986.00	1014.90	1014.90	986.98	59	0.58	2	59	100.00
ICDSLTD	BE	18-Aug-2021	67.25	70.60	70.60	70.60	70.60	70.60	70.60	4531	3.20	105	-	-
ICEMAKE	EQ	18-Aug-2021	75.90	76.15	78.40	76.10	76.50	76.50	77.19	4692	3.62	76	3936	83.89
ICICI500	EQ	18-Aug-2021	232.62	233.00	234.30	231.50	231.50	232.23	232.82	5982	13.93	162	1838	30.73
ICICIALPLV	EQ	18-Aug-2021	168.48	174.70	174.70	167.00	168.10	168.20	168.25	14765	24.84	192	13101	88.73
ICICIB22	EQ	18-Aug-2021	40.50	40.50	40.59	40.20	40.20	40.34	40.43	282281	114.11	2582	192292	68.12
ICICIBANK	EQ	18-Aug-2021	701.20	700.85	700.85	683.60	686.90	688.30	692.37	11069373	76640.61	175840	5426694	49.02
ICICIBANKN	EQ	18-Aug-2021	357.35	360.99	360.99	353.73	353.84	355.30	356.61	5056	18.03	287	3392	67.09
ICICIBANKP	EQ	18-Aug-2021	182.66	183.00	184.50	181.00	181.46	181.94	182.17	3131	5.70	120	3053	97.51
ICICIFMCG	EQ	18-Aug-2021	372.61	392.00	392.00	371.00	378.40	377.73	378.56	8445	31.97	184	7303	86.48
ICICIGI	EQ	18-Aug-2021	1450.95	1455.00	1490.00	1452.30	1480.05	1484.40	1476.77	854268	12615.58	40464	544476	63.74
ICICIGOLD	EQ	18-Aug-2021	42.17	42.68	42.68	41.63	41.90	41.91	41.91	541048	226.73	1566	456357	84.35
ICICILIQ	EQ	18-Aug-2021	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	18904	189.04	35	10042	53.12
ICICILOVOL	EQ	18-Aug-2021	135.09	141.70	141.70	133.20	135.24	135.17	135.20	61594	83.28	946	58177	94.45
ICICIM150	EQ	18-Aug-2021	104.93	105.88	106.00	103.55	105.20	105.10	105.38	19884	20.95	323	13549	68.14
ICICIMCAP	EQ	18-Aug-2021	97.96	99.30	99.30	97.00	98.45	98.40	98.54	9146	9.01	250	7837	85.69
ICICINF100	EQ	18-Aug-2021	181.64	183.19	183.19	181.40	182.00	182.06	182.32	3093	5.64	223	2186	70.68
ICICINIFTY	EQ	18-Aug-2021	177.91	187.70	187.70	177.26	177.53	177.61	178.05	97013	172.73	3706	59578	61.41
ICICINV20	EQ	18-Aug-2021	91.10	97.70	97.70	89.00	91.15	91.14	91.43	19570	17.89	1311	15800	80.74
ICICINXT50	EQ	18-Aug-2021	40.48	44.70	44.70	40.31	40.84	40.83	40.76	31897	13.00	636	20111	63.05
ICICIPHARM	EQ	18-Aug-2021	89.46	90.50	90.50	89.00	90.25	89.89	89.97	21397	19.25	170	16526	77.24
ICICIPRULI	EQ	18-Aug-2021	676.30	677.80	694.50	677.05	677.05	680.70	686.82	1706339	11719.40	45500	422150	24.74
ICICISENSX	EQ	18-Aug-2021	603.81	605.99	609.50	605.00	605.50	605.21	607.44	1416	8.60	132	1013	71.54
ICICITECH	EQ	18-Aug-2021	338.86	342.24	346.70	337.50	339.75	338.22	340.34	623758	2122.93	1249	601908	96.50
ICIL	EQ	18-Aug-2021	252.35	254.90	262.00	247.00	255.00	255.40	257.69	278644	718.05	4911	176099	63.20
ICRA	EQ	18-Aug-2021	3739.75	3784.00	3811.95	3680.00	3707.00	3698.20	3728.52	2978	111.04	878	1212	40.70
IDBI	EQ	18-Aug-2021	38.05	38.10	38.30	37.35	37.50	37.60	37.96	9536430	3620.06	46228	3434793	36.02
IDBIGOLD	EQ	18-Aug-2021	4376.75	4385.90	4385.95	4305.00	4384.80	4366.45	4361.72	317	13.83	67	211	66.56
IDEA	EQ	18-Aug-2021	5.75	5.65	6.85	5.60	6.35	6.45	6.21	459576977	28527.10	216086	109087659	23.74
IDFC	EQ	18-Aug-2021	47.20	46.95	49.10	45.25	48.90	48.00	46.68	12034899	5618.14	39594	5222493	43.39
IDFCFIRSTB	EQ	18-Aug-2021	44.15	44.40	45.10	43.60	44.40	44.65	44.19	33532201	14818.85	61240	8536991	25.46
IDFCFIRSTB	NA	18-Aug-2021	11450.00	11490.00	11490.00	11490.00	11490.00	11490.00	11490.00	4	0.46	1	4	100.00
IDFCFIRSTB	NB	18-Aug-2021	5113.13	5150.07	5170.00	5150.07	5170.00	5170.00	5162.97	28	1.45	6	20	71.43
IDFCFIRSTB	NC	18-Aug-2021	10999.00	10935.38	10995.00	10935.38	10995.00	10990.00	10971.98	24	2.63	9	16	66.67
IDFNIFTYET	EQ	18-Aug-2021	173.85	174.51	174.99	173.57	173.57	173.82	174.16	342	0.60	17	293	85.67
IEX	EQ	18-Aug-2021	406.55	408.50	413.00	402.00	403.00	404.00	407.58	2064769	8415.63	48861	1075754	52.10
IFBAGRO	EQ	18-Aug-2021	565.80	570.10	580.00	561.05	569.40	568.85	570.80	13014	74.28	1214	7468	57.38
IFBIND	EQ	18-Aug-2021	940.50	943.00	949.90	931.25	941.00	938.10	941.41	12098	113.89	1571	6069	50.17
IFCI	EQ	18-Aug-2021	11.70	11.75	12.00	11.40	11.45	11.50	11.69	1954518	228.57	11045	1072838	54.89
IFCI	NH	18-Aug-2021	1081.37	1080.00	1090.00	1080.00	1089.00	1089.00	1089.10	996	10.85	39	989	99.30
IFCI	NL	18-Aug-2021	1046.16	1040.00	1048.99	1040.00	1047.00	1046.55	1045.51	434	4.54	24	434	100.00
IFGLEXPOR	EQ	18-Aug-2021	383.10	385.00	390.00	363.00	366.45	365.35	371.03	70730	262.43	3190	48084	67.98
IGARASHI	EQ	18-Aug-2021	447.65	449.40	456.50	436.50	438.75	438.85	445.75	61864	275.76	3340	27235	44.02
IGL	EQ	18-Aug-2021	534.90	537.00	537.45	525.55	530.40	528.10	528.83	1783360	9430.89	33644	877101	49.18
IGPL	EQ	18-Aug-2021	599.10	608.50	608.50	577.00	580.90	580.95	585.78	61472	360.09	4862	33308	54.18
IIFCL	N4	18-Aug-2021	1419.82	1415.00	1415.00	1415.00	1415.00	1415.00	1415.00	100	1.42	1	100	100.00
IIFL	BE	18-Aug-2021	288.50	284.50	298.00	278.00	297.40	294.55	289.05	77023	222.63	1045	-	-
IIFL	N2	18-Aug-2021	1059.00	1050.80	1050.80	1050.80	1050.80	1050.80	1050.80	100	1.05	1	100	100.00
IIFL	N4	18-Aug-2021	1025.99	1025.70	1027.00	1024.00	1024.00	1024.00	1025.35	710	7.28	14	710	100.00
IIFL	N5	18-Aug-2021	1067.00	1075.00	1075.00	1067.25	1067.25	1067.25	1074.43	108	1.16	3	108	100.00
IIFL	N9	18-Aug-2021	1016.15	1016.36	1016.36	1016.35	1016.35	1016.35	1016.36	12	0.12	3	12	100.00
IIFL	NB	18-Aug-2021	1040.00	1041.40	1041.40	1041.40	1041.40	1041.40	1041.40	30	0.31	1	30	100.00
IIFL	NE	18-Aug-2021	992.42	991.00	999.00	986.00	986.00	987.12	989.27	404	4.00	24	371	91.83
IIFL	NF	18-Aug-2021	988.90	988.00	993.00	985.50	988.10	988.10	988.35	3298	32.60	50	2740	83.08
IIFL	NG	18-Aug-2021	990.00	992.00	992.00	992.00	992.00	992.00	992.00	267	2.65	7	267	100.00
IIFLSEC	EQ	18-Aug-2021	94.55	94.70	97.00	93.10	95.00	94.15	94.81	234544	222.37	2767	120342	51.31
IIFLWAM	EQ	18-Aug-2021	1568.80	1573.00	1616.45	1546.60	1586.55	1586.30	1578.26	98850	1560.11	13789	38516	38.96
IIHFL	N4	18-Aug-2021	988.63	987.05	987.05	974.00	984.00	982.66	981.75	316	3.10	37	316	100.00
IIHFL	N5	18-Aug-2021	980.85	982.00	984.90	981.00	983.01	983.56	982.54	2434	23.92	76	2112	86.77
IIHFL	N6	18-Aug-2021	966.00	965.00	965.00	950.00	955.00	954.78	957.73	194	1.86	8	194	100.00
IITL	EQ	18-Aug-2021	64.10	64.50	66.00	64.10	66.00	65.05	64.85	774433	502.22	64	773870	99.93
IL&FSENGG	BZ	18-Aug-2021	5.00	5.00	5.20	4.75	5.00	4.85	4.82	18483	0.89	42	-	-
IL&FSTRANS	BZ	18-Aug-2021	3.40	3.40	3.45	3.25	3.30	3.25	3.27	38746	1.27	77	-	-
IMAGICAA	EQ	18-Aug-2021	7.95	7.95	8.25	7.70	8.00	7.90	8.03	76384	6.13	299	59281	77.61
IMFA	BE	18-Aug-2021	776.45	760.95	789.80	745.00	760.00	753.90	760.42	28330	215.43	1357	-	-
IMPAL	EQ	18-Aug-2021	769.35	773.95	794.00	770.00	775.00	774.15	775.09	2787	21.60	342	1711	61.39
INCREDIBLE	BE	18-Aug-2021	30.10	30.10	30.10	28.60	28.60	28.90	28.94	10503	3.04	93	-	-
INDBANK	EQ	18-Aug-2021	24.00	24.10	24.80	23.30	23.70	23.75	24.02	80927	19.43	750	54917	67.86
INDHOTEL	EQ	18-Aug-2021	141.15	141.30	141.90	140.00	140.80	140.55	140.67	762032	1071.98	7436	263300	34.55
INDIACEM	EQ	18-Aug-2021	169.05	170.00	174.70	169.40	172.00	171.60	172.17	2471294	4254.80	22705	712805	28.84
INDIAGLYCO	EQ	18-Aug-2021	725.75	726.00	729.40	707.00	708.00	712.90	716.68	179470	1286.22	6822	66471	37.04
INDIAMART	EQ	18-Aug-2021	7137.05	7189.85	7190.00	7060.00	7115.00	7114.00	7103.11	37114	2636.25	9443	18364	49.48
INDIANB	EQ	18-Aug-2021	125.85	125.95	127.40	124.00	124.60	125.30	126.22	1530995	1932.49	12992	491780	32.12
INDIANCARD	BE	18-Aug-2021	179.70	179.00	179.00	170.75	173.00	170.90	172.73	2739	4.73	49	-	-
INDIANHUME	EQ	18-Aug-2021	215.65	217.70	218.00	208.00	210.00	209.85	212.01	43982	93.25	2175	22351	50.82
INDIGO	EQ	18-Aug-2021	1705.55	1706.00	1714.55	1691.10	1695.00	1697.45	1700.18	412379	7011.18	16301	163707	39.70
INDIGOPNTS	EQ	18-Aug-2021	2411.70	2432.00	2442.00	2374.95	2385.00	2391.20	2402.52	24207	581.58	5280	11883	49.09
INDIGRID	IV	18-Aug-2021	137.63	137.50	138.00	137.00	137.60	137.97	137.95	945551	1304.35	764	895486	94.71
INDIGRID	NB	18-Aug-2021	950.00	1021.00	1045.00	1021.00	1021.00	1021.00	1036.04	691	7.16	6	691	100.00
INDIGRID	ND	18-Aug-2021	1009.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	8	0.08	1	8	100.00
INDIGRID	NJ	18-Aug-2021	1059.37	1059.00	1062.90	1055.15	1057.00	1058.79	1060.87	2390	25.35	52	1835	76.78
INDLMETER	EQ	18-Aug-2021	12.20	12.20	12.70	12.20	12.65	12.60	12.58	15176	1.91	71	12873	84.82
INDNIPPON	EQ	18-Aug-2021	358.35	355.50	361.95	355.00	356.15	355.90	357.37	14454	51.65	915	7330	50.71
INDOCO	EQ	18-Aug-2021	463.30	462.90	470.40	457.25	463.20	463.05	463.73	318379	1476.41	11985	75515	23.72
INDORAMA	BE	18-Aug-2021	52.20	51.95	52.30	50.25	50.70	50.70	51.09	25038	12.79	194	-	-
INDOSOLAR	BZ	18-Aug-2021	2.75	2.75	2.75	2.65	2.65	2.65	2.66	88452	2.35	132	-	-
INDOSTAR	EQ	18-Aug-2021	330.70	336.00	345.35	326.60	343.05	338.25	336.95	204645	689.55	5878	66723	32.60
INDOTECH	BE	18-Aug-2021	170.45	169.90	178.95	162.00	178.95	178.95	173.52	13332	23.13	226	-	-
INDOTHAI	EQ	18-Aug-2021	81.55	84.85	85.60	81.75	85.50	85.50	84.70	108560	91.95	589	68682	63.27
INDOWIND	BE	18-Aug-2021	6.80	6.80	7.00	6.50	6.65	6.75	6.66	137721	9.17	404	-	-
INDRAMEDCO	EQ	18-Aug-2021	81.35	81.80	82.25	78.05	78.70	78.85	80.37	346151	278.21	4064	142125	41.06
INDSWFTLAB	EQ	18-Aug-2021	70.45	70.50	71.30	65.75	66.00	66.40	68.45	358180	245.18	5686	171029	47.75
INDSWFTLTD	BE	18-Aug-2021	9.30	9.55	9.55	8.85	9.50	9.40	9.10	59484	5.42	165	-	-
INDTERRAIN	EQ	18-Aug-2021	39.60	39.95	40.60	37.40	39.10	39.40	38.47	386552	148.70	1747	298826	77.31
INDUSINDBK	EQ	18-Aug-2021	1000.20	1003.00	1005.80	987.00	988.50	989.65	995.03	2344486	23328.44	50065	922437	39.34
INDUSTOWER	EQ	18-Aug-2021	214.70	215.45	224.25	214.55	217.85	218.60	218.98	4598376	10069.71	46348	1554836	33.81
INEOSSTYRO	EQ	18-Aug-2021	1366.10	1367.15	1373.70	1305.00	1334.50	1336.00	1329.78	44675	594.08	5628	20248	45.32
INFIBEAM	EQ	18-Aug-2021	41.05	41.20	41.35	40.30	40.50	40.45	40.65	1537981	625.26	6042	862055	56.05
INFOBEAN	BE	18-Aug-2021	392.10	390.00	400.00	380.00	383.00	382.00	389.18	14100	54.87	655	-	-
INFRABEES	EQ	18-Aug-2021	471.78	464.05	476.50	462.03	471.65	475.21	474.29	1380	6.55	131	841	60.94
INFY	EQ	18-Aug-2021	1741.65	1729.00	1755.50	1727.00	1732.00	1733.45	1739.38	6686090	116296.23	193759	4490519	67.16
INGERRAND	EQ	18-Aug-2021	966.75	970.00	975.45	950.25	956.00	954.75	958.59	14343	137.49	1296	9079	63.30
INNOVANA	SM	18-Aug-2021	146.35	139.05	139.05	139.05	139.05	139.05	139.05	18000	25.03	9	18000	100.00
INNOVATIVE	SM	18-Aug-2021	16.00	15.20	15.20	15.20	15.20	15.20	15.20	3000	0.46	1	3000	100.00
INOXLEISUR	EQ	18-Aug-2021	328.25	328.90	331.00	324.90	326.15	328.45	327.81	360125	1180.54	8210	198944	55.24
INOXWIND	EQ	18-Aug-2021	124.00	124.00	127.00	119.05	124.55	123.80	122.11	218880	267.28	3825	128920	58.90
INSECTICID	EQ	18-Aug-2021	760.05	761.00	773.95	751.25	761.50	756.35	760.75	31138	236.88	2083	16723	53.71
INSPIRISYS	BE	18-Aug-2021	54.00	52.50	54.00	51.30	51.30	51.30	52.83	14115	7.46	148	-	-
INTELLECT	EQ	18-Aug-2021	672.95	676.70	678.20	650.00	651.25	652.80	658.47	164611	1083.92	10745	108753	66.07
INTENTECH	EQ	18-Aug-2021	73.60	70.15	77.25	70.00	77.25	77.25	74.40	158739	118.10	938	111646	70.33
INVENTURE	EQ	18-Aug-2021	3.05	3.05	3.05	3.00	3.00	3.00	3.01	2038669	61.36	1390	1690412	82.92
IOB	EQ	18-Aug-2021	20.00	20.00	20.65	19.80	19.95	20.05	20.12	6519895	1311.97	9123	1662539	25.50
IOC	EQ	18-Aug-2021	105.70	106.40	106.50	104.70	106.00	106.20	105.73	12592530	13314.23	52121	4286411	34.04
IOLCP	EQ	18-Aug-2021	601.00	605.90	609.85	587.00	589.00	591.40	598.26	317517	1899.59	12232	120685	38.01
IPCALAB	EQ	18-Aug-2021	2464.40	2468.00	2523.95	2401.15	2418.50	2444.35	2485.56	339296	8433.40	32530	188480	55.55
IPL	EQ	18-Aug-2021	326.00	326.15	329.70	316.40	320.80	318.35	322.38	386034	1244.51	13767	196203	50.83
IRB	EQ	18-Aug-2021	164.70	165.00	166.50	159.25	160.10	161.00	162.81	1303485	2122.17	12326	538622	41.32
IRBINVIT	IV	18-Aug-2021	56.05	56.05	56.99	55.91	56.01	56.00	56.04	786359	440.70	508	750287	95.41
IRCON	EQ	18-Aug-2021	42.20	42.20	43.00	42.10	42.40	42.35	42.36	2244645	950.84	6161	1541172	68.66
IRCTC	EQ	18-Aug-2021	2669.60	2682.75	2750.00	2673.25	2718.00	2719.05	2724.21	2725954	74260.74	123167	466946	17.13
IREDA	N5	18-Aug-2021	1319.12	1322.00	1322.00	1291.00	1291.00	1292.28	1296.00	16	0.21	3	14	87.50
IREDA	N6	18-Aug-2021	1404.02	1405.01	1405.01	1405.01	1405.01	1405.01	1405.01	75	1.05	10	75	100.00
IRFC	EQ	18-Aug-2021	23.35	23.35	23.90	23.10	23.50	23.45	23.44	7908641	1853.42	17610	3660072	46.28
IRFC	N1	18-Aug-2021	1085.05	1086.00	1086.00	1085.00	1086.00	1086.00	1085.19	280	3.04	4	280	100.00
IRFC	N2	18-Aug-2021	1235.50	1235.00	1236.00	1235.00	1236.00	1236.00	1235.07	14	0.17	3	13	92.86
IRFC	N5	18-Aug-2021	1088.00	1090.00	1095.00	1090.00	1095.00	1095.00	1091.53	72	0.79	4	50	69.44
IRFC	N9	18-Aug-2021	1111.64	1155.00	1155.00	1127.50	1145.00	1145.00	1147.13	81	0.93	3	81	100.00
IRFC	NA	18-Aug-2021	1273.99	1277.76	1277.76	1268.05	1271.50	1271.50	1270.62	1090	13.85	12	997	91.47
IRFC	NC	18-Aug-2021	1360.00	1272.01	1272.01	1272.01	1272.01	1272.01	1272.01	100	1.27	1	100	100.00
IRFC	ND	18-Aug-2021	1110.10	1110.71	1110.71	1110.71	1110.71	1110.71	1110.71	1	0.01	1	1	100.00
IRFC	NE	18-Aug-2021	1295.00	1309.99	1319.00	1295.00	1308.00	1308.00	1310.20	1377	18.04	15	1377	100.00
IRFC	NI	18-Aug-2021	1148.08	1148.75	1152.00	1148.75	1152.00	1152.00	1150.69	13	0.15	4	9	69.23
IRFC	NJ	18-Aug-2021	1255.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	56	0.70	3	56	100.00
IRFC	NK	18-Aug-2021	1350.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	391	5.24	3	391	100.00
IRFC	NO	18-Aug-2021	1270.01	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	201	2.56	3	201	100.00
IRISDOREME	BE	18-Aug-2021	178.05	186.50	186.50	175.00	183.00	182.25	179.54	3088	5.54	26	-	-
ISEC	EQ	18-Aug-2021	712.75	718.55	724.00	702.00	718.00	717.90	713.36	769834	5491.72	23044	475953	61.83
ISFT	EQ	18-Aug-2021	108.05	108.05	110.00	105.00	105.10	105.15	106.16	29807	31.64	758	24041	80.66
ISGEC	EQ	18-Aug-2021	683.70	694.90	706.00	682.00	690.55	692.15	692.02	246932	1708.82	14226	67595	27.37
ISMTLTD	BE	18-Aug-2021	24.20	24.70	25.40	23.00	25.40	25.40	24.89	165734	41.25	166	-	-
ITC	EQ	18-Aug-2021	209.20	209.60	211.50	208.35	209.30	208.95	209.49	10735658	22490.14	76896	4565354	42.53
ITDC	EQ	18-Aug-2021	351.45	352.90	361.45	352.90	356.10	357.85	357.62	22676	81.09	1402	7453	32.87
ITDCEM	EQ	18-Aug-2021	81.20	81.70	82.70	80.20	80.75	81.00	81.34	270870	220.32	5645	96072	35.47
ITI	EQ	18-Aug-2021	118.30	118.50	119.15	116.20	116.40	116.75	117.55	181302	213.13	3557	80973	44.66
IVC	EQ	18-Aug-2021	6.20	5.90	5.90	5.90	5.90	5.90	5.90	67423	3.98	245	67423	100.00
IVP	EQ	18-Aug-2021	112.80	110.70	117.30	110.70	117.30	115.35	113.78	2009	2.29	135	639	31.81
IVZINGOLD	EQ	18-Aug-2021	4284.65	4251.15	4299.40	4250.00	4250.00	4268.10	4263.28	13	0.55	11	7	53.85
IVZINNIFTY	EQ	18-Aug-2021	1816.40	1810.00	1815.10	1792.30	1815.10	1815.10	1802.26	7	0.13	7	3	42.86
IWEL	BE	18-Aug-2021	791.15	771.15	789.95	752.50	760.00	758.90	762.74	5780	44.09	133	-	-
IZMO	EQ	18-Aug-2021	105.90	105.80	107.30	101.00	103.50	103.30	104.03	80185	83.41	2631	44323	55.28
J&KBANK	EQ	18-Aug-2021	36.00	36.05	36.15	35.10	35.25	35.30	35.37	1998733	706.92	6266	846548	42.35
JAGRAN	EQ	18-Aug-2021	60.95	61.20	61.70	58.55	59.00	59.05	59.90	184751	110.67	2115	102618	55.54
JAGSNPHARM	EQ	18-Aug-2021	168.85	169.90	171.80	158.10	160.10	160.50	162.95	115347	187.95	3726	71671	62.14
JAIBALAJI	EQ	18-Aug-2021	65.40	65.45	66.85	64.95	65.50	65.90	65.91	64444	42.47	739	54038	83.85
JAICORPLTD	EQ	18-Aug-2021	131.65	132.30	133.80	129.00	129.20	129.60	131.14	675016	885.24	7160	164711	24.40
JAINSTUDIO	BZ	18-Aug-2021	1.95	1.95	1.95	1.95	1.95	1.95	1.95	5150	0.10	5	-	-
JAIPURKURT	SM	18-Aug-2021	57.35	58.95	58.95	58.95	58.95	58.95	58.95	5000	2.95	1	5000	100.00
JALAN	SM	18-Aug-2021	9.80	10.25	10.25	10.25	10.25	10.25	10.25	3000	0.31	1	3000	100.00
JAMNAAUTO	EQ	18-Aug-2021	81.95	81.95	83.50	81.25	82.50	82.95	82.38	456284	375.87	6627	328921	72.09
JASH	EQ	18-Aug-2021	482.00	490.00	490.00	467.60	471.95	471.55	476.31	18408	87.68	760	11685	63.48
JAYAGROGN	EQ	18-Aug-2021	247.50	252.00	253.45	239.95	242.00	242.95	246.65	114371	282.10	4123	31839	27.84
JAYBARMARU	EQ	18-Aug-2021	191.65	191.95	194.70	187.50	188.50	189.30	190.65	26037	49.64	1079	15337	58.90
JAYNECOIND	BE	18-Aug-2021	21.80	21.40	22.80	20.75	20.75	20.75	20.89	220676	46.09	316	-	-
JAYSREETEA	EQ	18-Aug-2021	112.00	112.10	113.80	108.30	109.45	109.60	110.76	215302	238.46	4730	80921	37.58
JBCHEPHARM	EQ	18-Aug-2021	1693.70	1685.00	1744.80	1685.00	1714.05	1713.25	1707.38	59201	1010.78	7621	29610	50.02
JBFIND	BE	18-Aug-2021	26.20	24.90	24.90	24.90	24.90	24.90	24.90	56769	14.14	99	-	-
JBMA	EQ	18-Aug-2021	466.55	469.50	470.75	438.10	444.15	442.70	450.65	87419	393.96	5562	45712	52.29
JCHAC	EQ	18-Aug-2021	2203.70	2204.10	2207.75	2175.50	2186.00	2181.75	2188.23	6082	133.09	1508	2869	47.17
JETAIRWAYS	BZ	18-Aug-2021	75.40	77.00	77.00	73.15	74.45	73.80	74.31	55491	41.24	879	-	-
JETFREIGHT	SM	18-Aug-2021	30.80	30.50	30.50	30.50	30.50	30.50	30.50	4000	1.22	1	4000	100.00
JHS	EQ	18-Aug-2021	26.65	26.65	26.65	25.40	25.55	25.55	25.96	121871	31.64	1536	68778	56.44
JINDALPHOT	EQ	18-Aug-2021	89.90	91.70	92.85	87.10	87.10	88.10	88.88	8444	7.50	304	5605	66.38
JINDALPOLY	EQ	18-Aug-2021	1007.45	1015.00	1019.90	986.05	992.00	994.40	997.96	118504	1182.62	6642	41868	35.33
JINDALSAW	EQ	18-Aug-2021	123.70	124.10	127.50	119.50	120.60	120.95	123.85	2368977	2933.89	20558	662739	27.98
JINDALSTEL	EQ	18-Aug-2021	414.95	414.95	418.30	403.80	406.85	408.00	409.97	9405766	38560.73	88566	1149741	12.22
JINDRILL	EQ	18-Aug-2021	133.70	133.10	135.05	129.50	130.00	130.05	131.98	37293	49.22	1509	22157	59.41
JINDWORLD	EQ	18-Aug-2021	68.10	68.00	69.00	66.00	66.10	66.15	67.55	224306	151.52	3073	35581	15.86
JISLDVREQS	EQ	18-Aug-2021	18.15	18.25	18.75	17.30	17.40	17.40	17.90	38743	6.94	278	20561	53.07
JISLJALEQS	EQ	18-Aug-2021	29.60	29.95	30.00	27.50	27.90	27.85	28.38	3337869	947.38	7423	2209415	66.19
JITFINFRA	BE	18-Aug-2021	46.05	48.35	48.35	48.35	48.35	48.35	48.35	71476	34.56	106	-	-
JKCEMENT	EQ	18-Aug-2021	3191.85	3192.00	3284.05	3120.10	3140.00	3161.90	3210.69	80279	2577.51	12094	26234	32.68
JKIL	EQ	18-Aug-2021	214.40	214.40	217.60	210.05	211.80	212.00	213.50	112755	240.74	3750	58001	51.44
JKLAKSHMI	EQ	18-Aug-2021	701.75	712.50	721.90	705.25	709.45	709.50	713.69	1377570	9831.53	44143	645149	46.83
JKPAPER	EQ	18-Aug-2021	261.10	260.90	265.50	253.10	255.75	257.45	260.32	1198137	3118.96	20160	193565	16.16
JKTYRE	EQ	18-Aug-2021	160.30	160.80	160.80	157.50	157.60	158.05	158.26	1184597	1874.72	10902	343919	29.03
JMA	EQ	18-Aug-2021	61.40	61.40	62.20	58.60	60.90	60.85	60.94	23957	14.60	635	10527	43.94
JMCPROJECT	EQ	18-Aug-2021	105.60	105.60	105.90	101.30	102.50	103.20	103.96	151950	157.96	3570	92832	61.09
JMFINANCIL	EQ	18-Aug-2021	94.65	95.90	96.70	91.70	91.80	92.20	93.39	2119124	1979.07	16461	953555	45.00
JMTAUTOLTD	EQ	18-Aug-2021	2.50	2.50	2.55	2.40	2.45	2.45	2.46	527265	12.96	998	402918	76.42
JOCIL	EQ	18-Aug-2021	234.15	234.25	257.55	227.00	256.80	256.80	250.55	320748	803.62	7288	108960	33.97
JPASSOCIAT	BE	18-Aug-2021	8.80	8.40	9.20	8.40	9.20	9.20	8.81	11413579	1005.43	8296	-	-
JPINFRATEC	EQ	18-Aug-2021	1.90	1.85	1.90	1.85	1.85	1.85	1.85	5607318	103.90	1821	2342894	41.78
JPPOWER	EQ	18-Aug-2021	4.00	4.00	4.05	3.80	3.80	3.80	3.84	97486791	3738.78	28077	51348923	52.67
JSL	EQ	18-Aug-2021	152.70	153.00	154.20	147.25	147.70	148.05	149.80	1423346	2132.12	13417	527440	37.06
JSLHISAR	EQ	18-Aug-2021	290.50	288.60	290.75	275.05	278.00	278.00	280.94	440441	1237.37	7371	214869	48.78
JSWENERGY	BE	18-Aug-2021	250.15	246.00	250.00	241.15	243.10	245.25	245.61	970640	2384.00	5174	-	-
JSWHL	EQ	18-Aug-2021	4946.40	4970.00	5069.90	4807.00	4841.00	4850.50	4884.01	740	36.14	329	389	52.57
JSWISPL	BE	18-Aug-2021	35.35	35.25	36.00	33.60	33.60	33.65	34.05	1753874	597.18	3465	-	-
JSWSTEEL	EQ	18-Aug-2021	744.25	748.00	748.90	732.90	737.00	737.45	740.30	5905871	43721.05	85562	1542557	26.12
JTEKTINDIA	EQ	18-Aug-2021	107.70	108.30	108.80	104.00	106.20	106.15	106.54	374925	399.45	7732	100460	26.79
JUBLFOOD	EQ	18-Aug-2021	3889.80	3921.95	4164.00	3921.95	4032.05	4040.40	4072.01	2529037	102982.69	162178	329671	13.04
JUBLINDS	EQ	18-Aug-2021	547.20	557.00	557.00	526.15	533.50	530.65	539.00	53449	288.09	3042	28234	52.82
JUBLINGREA	EQ	18-Aug-2021	731.15	734.95	736.80	705.55	718.60	720.20	721.13	880625	6350.42	20698	394559	44.80
JUBLPHARMA	EQ	18-Aug-2021	622.20	625.10	630.90	619.00	621.50	623.10	623.54	114769	715.63	4701	57263	49.89
JUMPNET	EQ	18-Aug-2021	8.30	8.10	8.45	7.90	7.95	7.95	8.00	711321	56.91	1136	471142	66.23
JUNIORBEES	EQ	18-Aug-2021	415.90	419.00	422.00	412.00	418.80	418.32	418.01	67646	282.76	5459	38486	56.89
JUSTDIAL	EQ	18-Aug-2021	960.05	963.95	971.00	959.05	962.05	962.35	963.80	452712	4363.24	10468	221236	48.87
JYOTHYLAB	EQ	18-Aug-2021	166.35	163.20	167.00	162.50	165.00	165.40	164.05	428237	702.51	8598	201273	47.00
JYOTISTRUC	BZ	18-Aug-2021	11.35	10.80	11.85	10.80	10.80	10.80	10.96	169519	18.57	190	-	-
KABRAEXTRU	EQ	18-Aug-2021	210.95	212.90	244.70	212.00	242.00	239.30	236.35	1832798	4331.88	37137	596080	32.52
KAJARIACER	EQ	18-Aug-2021	1051.65	1058.00	1114.00	1052.05	1110.00	1106.95	1091.51	1509862	16480.30	66185	516720	34.22
KAKATCEM	EQ	18-Aug-2021	264.75	264.75	269.45	262.00	264.15	263.65	265.34	16744	44.43	1088	8850	52.85
KALPATPOWR	EQ	18-Aug-2021	418.10	418.90	420.55	406.00	407.95	408.00	410.54	316606	1299.78	8353	197492	62.38
KALYANIFRG	BE	18-Aug-2021	209.00	208.00	218.35	200.15	206.00	205.95	205.08	574	1.18	27	-	-
KALYANKJIL	EQ	18-Aug-2021	64.00	63.55	64.65	62.60	62.90	62.85	63.03	961663	606.14	13021	536730	55.81
KAMATHOTEL	EQ	18-Aug-2021	45.45	45.30	45.80	43.10	44.15	43.65	44.18	46647	20.61	570	29218	62.64
KAMDHENU	EQ	18-Aug-2021	167.60	167.60	168.80	164.90	165.45	165.70	166.48	44769	74.53	1845	19519	43.60
KANANIIND	BE	18-Aug-2021	10.55	10.55	10.55	10.05	10.05	10.05	10.07	4125	0.42	42	-	-
KANORICHEM	EQ	18-Aug-2021	153.25	159.90	159.90	145.60	145.70	145.85	149.71	52096	78.00	1046	33046	63.43
KANPRPLA	EQ	18-Aug-2021	246.50	249.90	249.90	225.55	233.95	234.55	238.59	11038	26.34	682	8557	77.52
KANSAINER	EQ	18-Aug-2021	633.30	635.95	636.60	627.30	631.30	634.70	632.21	310280	1961.64	5540	266554	85.91
KAPSTON	BE	18-Aug-2021	88.00	87.50	89.50	83.60	88.00	84.90	86.29	2862	2.47	34	-	-
KARDA	BE	18-Aug-2021	21.65	22.15	22.70	22.00	22.70	22.70	22.68	1840319	417.34	3696	-	-
KARMAENG	BE	18-Aug-2021	23.30	22.15	22.15	22.15	22.15	22.15	22.15	502	0.11	16	-	-
KARURVYSYA	EQ	18-Aug-2021	43.30	43.45	43.90	42.75	42.90	42.90	43.15	760143	328.02	4022	430004	56.57
KAUSHALYA	EQ	18-Aug-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	16326	0.51	24	16326	100.00
KAVVERITEL	BE	18-Aug-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	552	0.02	4	-	-
KAYA	EQ	18-Aug-2021	446.75	454.95	454.95	436.00	443.00	447.80	447.34	11802	52.79	831	6026	51.06
KCP	EQ	18-Aug-2021	146.60	147.70	149.25	145.00	146.00	146.45	147.06	216143	317.86	4608	125952	58.27
KCPSUGIND	EQ	18-Aug-2021	24.10	24.05	24.10	22.95	23.00	23.05	23.55	329733	77.66	1222	137207	41.61
KDDL	EQ	18-Aug-2021	359.80	355.05	371.65	355.05	360.25	362.20	362.61	9523	34.53	404	7368	77.37
KEC	EQ	18-Aug-2021	403.70	405.75	405.75	397.10	399.10	401.40	401.62	97289	390.74	8814	52086	53.54
KECL	EQ	18-Aug-2021	17.45	17.70	18.35	16.70	17.15	17.00	17.24	147521	25.43	861	81449	55.21
KEERTI	EQ	18-Aug-2021	19.05	19.35	19.35	18.00	18.20	18.20	18.66	3766	0.70	55	1641	43.57
KEI	EQ	18-Aug-2021	740.85	730.00	737.00	720.00	721.10	723.65	728.10	175012	1274.26	12025	69805	39.89
KELLTONTEC	EQ	18-Aug-2021	50.30	50.90	51.25	46.50	47.10	47.20	48.50	1499921	727.47	10638	909252	60.62
KENNAMET	EQ	18-Aug-2021	1247.00	1243.00	1350.00	1184.55	1218.00	1230.50	1247.13	28255	352.38	2025	6172	21.84
KERNEX	BE	18-Aug-2021	76.00	74.55	78.00	74.00	74.00	74.00	74.98	2548	1.91	42	-	-
KESORAMIND	EQ	18-Aug-2021	83.00	83.20	85.65	82.60	83.90	84.05	84.18	895551	753.84	6891	274337	30.63
KEYFINSERV	EQ	18-Aug-2021	86.00	85.95	90.00	80.00	82.60	84.45	82.60	20510	16.94	610	8496	41.42
KHADIM	EQ	18-Aug-2021	255.20	255.00	257.75	236.70	242.10	243.00	246.08	51193	125.98	2108	28220	55.12
KHAICHEM	EQ	18-Aug-2021	61.90	61.85	62.10	59.20	59.45	59.65	59.96	199358	119.54	1686	136229	68.33
KHANDSE	EQ	18-Aug-2021	19.20	18.50	19.85	18.35	18.90	19.20	18.93	7575	1.43	57	4099	54.11
KHFM	SM	18-Aug-2021	29.50	30.50	31.00	30.50	31.00	30.75	30.75	6000	1.85	2	6000	100.00
KICL	EQ	18-Aug-2021	2251.65	2213.35	2272.45	2200.00	2245.15	2218.05	2234.56	3214	71.82	361	2532	78.78
KILITCH	EQ	18-Aug-2021	186.55	188.00	188.00	177.25	179.05	178.15	181.42	37377	67.81	555	24964	66.79
KIMS	EQ	18-Aug-2021	1377.45	1393.00	1397.50	1335.10	1364.00	1369.90	1362.36	545465	7431.19	25506	161892	29.68
KINGFA	EQ	18-Aug-2021	1133.60	1134.00	1164.90	1090.00	1120.00	1119.60	1115.08	9444	105.31	768	5936	62.85
KIOCL	EQ	18-Aug-2021	271.25	275.00	277.00	261.15	264.50	265.40	271.01	88125	238.83	6276	30022	34.07
KIRIINDUS	EQ	18-Aug-2021	494.20	496.50	507.50	490.00	490.50	491.90	497.02	121410	603.43	4790	48176	39.68
KIRLFER	EQ	18-Aug-2021	275.50	273.00	276.25	261.05	266.70	265.65	266.93	298124	795.78	10168	160710	53.91
KIRLOSBROS	BE	18-Aug-2021	391.30	380.00	394.90	374.00	375.00	375.10	378.99	12965	49.14	403	-	-
KIRLOSENG	EQ	18-Aug-2021	221.80	223.80	225.40	215.10	217.50	216.50	219.36	105631	231.71	3377	51564	48.82
KIRLOSIND	EQ	18-Aug-2021	1409.80	1434.00	1434.00	1366.75	1380.00	1384.60	1401.06	43708	612.38	3010	36868	84.35
KITEX	EQ	18-Aug-2021	156.05	156.65	159.00	154.50	155.40	155.60	156.11	133955	209.12	3338	74510	55.62
KKCL	EQ	18-Aug-2021	848.30	855.00	857.45	836.50	842.00	841.15	845.51	2066	17.47	463	1199	58.03
KKVAPOW	SM	18-Aug-2021	1016.95	1018.00	1067.75	1018.00	1067.75	1067.75	1042.88	500	5.21	2	500	100.00
KMSUGAR	EQ	18-Aug-2021	28.75	28.40	28.80	27.20	27.40	27.30	27.84	367328	102.25	1704	178904	48.70
KNRCON	EQ	18-Aug-2021	302.75	304.80	306.35	295.00	301.10	302.00	301.04	865765	2606.32	24496	293572	33.91
KOKUYOCMLN	EQ	18-Aug-2021	64.60	65.15	65.70	63.75	64.05	64.30	64.56	96122	62.06	1779	47101	49.00
KOLTEPATIL	EQ	18-Aug-2021	230.45	231.60	234.75	223.55	227.00	226.60	228.15	457905	1044.70	7570	166745	36.41
KOPRAN	BE	18-Aug-2021	204.15	207.90	212.00	203.00	209.00	208.25	205.13	312266	640.55	822	-	-
KOTAKBANK	EQ	18-Aug-2021	1788.35	1788.35	1790.55	1745.60	1747.00	1749.70	1767.01	2763653	48833.97	97474	1627838	58.90
KOTAKBKETF	EQ	18-Aug-2021	362.56	366.00	366.00	358.10	358.10	359.39	361.88	146630	530.63	682	39130	26.69
KOTAKGOLD	EQ	18-Aug-2021	41.35	41.49	41.49	41.18	41.28	41.22	41.27	126577	52.24	566	85825	67.80
KOTAKIT	EQ	18-Aug-2021	33.72	34.24	35.10	33.41	33.51	33.49	34.04	365118	124.27	634	258430	70.78
KOTAKNIFTY	EQ	18-Aug-2021	174.68	176.40	176.40	173.60	174.11	174.50	174.87	60920	106.53	358	8023	13.17
KOTAKNV20	EQ	18-Aug-2021	92.52	93.69	93.99	91.91	93.10	93.10	92.99	16332	15.19	201	10849	66.43
KOTAKPSUBK	EQ	18-Aug-2021	226.12	228.99	229.69	225.00	229.44	228.28	227.11	14612	33.19	299	4972	34.03
KOTARISUG	EQ	18-Aug-2021	36.15	35.55	36.20	34.40	34.80	34.75	35.11	160154	56.24	1074	93045	58.10
KOTHARIPET	EQ	18-Aug-2021	52.15	52.80	52.90	50.40	50.90	50.70	51.04	81695	41.69	1287	56035	68.59
KOTHARIPRO	BE	18-Aug-2021	105.30	103.60	108.95	100.30	105.70	102.55	103.38	4917	5.08	95	-	-
KOVAI	EQ	18-Aug-2021	1788.70	1788.55	1800.00	1748.70	1763.00	1755.80	1769.90	6796	120.28	1593	3640	53.56
KPIGLOBAL	EQ	18-Aug-2021	134.90	134.90	134.90	128.20	131.20	129.00	129.83	39850	51.74	742	20719	51.99
KPITTECH	EQ	18-Aug-2021	357.35	361.00	374.90	357.50	359.50	360.90	365.31	2777906	10148.06	75975	1205116	43.38
KPRMILL	EQ	18-Aug-2021	1787.40	1800.10	1824.95	1771.00	1780.00	1779.90	1788.10	31037	554.97	3918	23006	74.12
KRBL	EQ	18-Aug-2021	262.45	262.40	262.70	250.00	251.90	251.95	254.78	481633	1227.11	8599	202077	41.96
KREBSBIO	EQ	18-Aug-2021	156.35	158.00	161.65	153.50	156.60	156.65	157.80	241375	380.88	7126	101461	42.03
KRIDHANINF	EQ	18-Aug-2021	4.70	4.70	4.85	4.55	4.65	4.65	4.64	96559	4.48	141	73259	75.87
KRISHANA	EQ	18-Aug-2021	143.95	144.95	144.95	140.00	143.50	144.05	142.70	29207	41.68	319	12396	42.44
KRSNAA	EQ	18-Aug-2021	972.85	976.00	993.00	963.90	969.45	973.20	978.10	731844	7158.19	30506	333307	45.54
KSB	EQ	18-Aug-2021	1174.05	1177.00	1189.80	1156.95	1160.00	1159.85	1171.89	17284	202.55	3688	5639	32.63
KSCL	EQ	18-Aug-2021	576.55	605.00	623.00	579.00	584.35	583.70	602.70	3931338	23694.09	88054	677678	17.24
KSL	EQ	18-Aug-2021	401.70	402.95	408.05	394.80	396.95	397.15	399.25	68747	274.47	3768	29403	42.77
KSOLVES	SM	18-Aug-2021	668.10	684.10	684.10	634.70	647.50	643.10	649.38	20800	135.07	51	12400	59.62
KTKBANK	EQ	18-Aug-2021	58.55	58.00	58.05	56.40	56.95	57.00	57.17	777574	444.53	4900	426097	54.80
KUANTUM	EQ	18-Aug-2021	81.70	81.00	82.95	78.00	79.95	79.10	80.14	37007	29.66	682	22668	61.25
L&TFH	EQ	18-Aug-2021	81.60	81.80	82.50	81.00	81.55	81.65	81.78	5042800	4123.82	18270	953599	18.91
L&TFINANCE	N7	18-Aug-2021	1080.00	1010.01	1010.01	1010.01	1010.01	1010.01	1010.01	1	0.01	1	1	100.00
L&TFINANCE	N8	18-Aug-2021	1040.00	1045.00	1045.00	1043.00	1043.00	1043.00	1043.57	70	0.73	3	70	100.00
L&TFINANCE	NC	18-Aug-2021	1110.00	1127.00	1127.00	1115.00	1115.00	1115.00	1115.91	396	4.42	13	396	100.00
L&TFINANCE	NF	18-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	NG	18-Aug-2021	1175.00	1175.01	1175.01	1175.01	1175.01	1175.01	1175.01	80	0.94	2	80	100.00
L&TFINANCE	NI	18-Aug-2021	1126.99	1122.01	1122.01	1122.01	1122.01	1122.01	1122.01	40	0.45	2	40	100.00
L&TFINANCE	NK	18-Aug-2021	1039.99	1039.99	1083.90	1039.99	1052.50	1052.50	1053.56	242	2.55	5	242	100.00
L&TFINANCE	NW	18-Aug-2021	1100.30	1088.10	1088.10	1088.10	1088.10	1088.10	1088.10	10	0.11	1	10	100.00
L&TFINANCE	NY	18-Aug-2021	1040.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	70	0.75	3	70	100.00
L&TFINANCE	Y1	18-Aug-2021	1150.00	1151.00	1151.00	1150.00	1150.00	1150.00	1150.05	300	3.45	5	300	100.00
L&TFINANCE	Y5	18-Aug-2021	1090.25	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	10	100	100.00
L&TFINANCE	Y6	18-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	18-Aug-2021	1058.00	1060.00	1060.00	1055.00	1058.00	1058.00	1056.12	85	0.90	4	65	76.47
LAGNAM	SM	18-Aug-2021	41.65	40.70	40.95	40.50	40.95	40.95	40.78	12000	4.89	4	9000	75.00
LAKPRE	BZ	18-Aug-2021	4.65	4.60	4.80	4.45	4.80	4.80	4.53	4201	0.19	7	-	-
LALPATHLAB	EQ	18-Aug-2021	3855.35	3886.70	4068.10	3855.40	4004.00	4004.15	3989.74	716975	28605.47	57744	160668	22.41
LAMBODHARA	BE	18-Aug-2021	85.60	83.65	88.95	81.35	81.80	82.90	82.66	20013	16.54	273	-	-
LAOPALA	EQ	18-Aug-2021	274.95	275.05	278.10	270.50	274.90	275.10	274.10	74884	205.26	2773	38083	50.86
LASA	EQ	18-Aug-2021	62.15	62.30	64.00	61.60	63.30	63.20	62.54	189451	118.47	4487	67497	35.63
LAURUSLABS	EQ	18-Aug-2021	694.85	699.15	706.00	691.00	693.00	693.45	696.59	1456403	10145.13	37368	686266	47.12
LAXMICOT	SM	18-Aug-2021	23.65	23.50	23.50	22.60	22.85	22.85	22.93	30000	6.88	5	24000	80.00
LAXMIMACH	EQ	18-Aug-2021	8088.35	8150.00	8175.00	7950.20	7976.00	8024.40	8054.78	4964	399.84	1477	1895	38.17
LCCINFOTEC	EQ	18-Aug-2021	1.80	1.90	1.90	1.70	1.80	1.75	1.81	338490	6.14	246	246797	72.91
LEMONTREE	EQ	18-Aug-2021	39.95	40.20	40.20	39.60	39.85	39.90	39.94	1322675	528.24	5450	609415	46.07
LEXUS	SM	18-Aug-2021	13.10	12.45	12.45	12.45	12.45	12.45	12.45	6000	0.75	3	6000	100.00
LFIC	EQ	18-Aug-2021	81.70	80.65	81.30	80.00	80.00	80.05	80.23	1464	1.17	29	1339	91.46
LGBBROSLTD	EQ	18-Aug-2021	445.80	446.45	455.05	443.70	448.55	448.45	449.74	122269	549.90	9306	50296	41.14
LGBFORGE	BE	18-Aug-2021	7.60	7.60	7.60	7.25	7.25	7.25	7.25	50811	3.69	145	-	-
LIBAS	EQ	18-Aug-2021	69.95	70.75	70.75	67.80	68.70	68.60	69.46	527187	366.18	5305	129034	24.48
LIBERTSHOE	EQ	18-Aug-2021	167.00	167.70	169.75	164.10	165.00	165.05	166.82	58557	97.69	1495	20869	35.64
LICHSGFIN	EQ	18-Aug-2021	387.80	389.00	391.00	384.05	384.70	384.75	386.06	2999565	11579.98	35717	1192603	39.76
LICNETFGSC	EQ	18-Aug-2021	22.04	22.08	22.08	21.94	22.07	22.00	21.98	497	0.11	54	480	96.58
LICNETFN50	EQ	18-Aug-2021	176.00	177.99	178.55	174.10	177.30	177.04	177.38	1577	2.80	110	1221	77.43
LICNETFSEN	EQ	18-Aug-2021	592.60	599.90	603.90	595.00	596.01	597.28	599.23	313	1.88	74	68	21.73
LICNFNHGP	EQ	18-Aug-2021	162.99	162.00	165.88	162.00	162.99	162.48	162.74	509	0.83	92	415	81.53
LIKHITHA	EQ	18-Aug-2021	370.15	370.10	373.90	353.10	354.00	355.25	361.85	208058	752.86	6115	134728	64.76
LINCOLN	EQ	18-Aug-2021	326.95	328.60	343.00	328.50	333.55	335.25	336.72	367897	1238.78	13303	84693	23.02
LINCPEN	EQ	18-Aug-2021	193.95	202.80	202.80	188.10	193.95	192.50	192.98	2744	5.30	418	1202	43.80
LINDEINDIA	EQ	18-Aug-2021	1864.15	1873.50	1911.80	1834.50	1906.00	1888.30	1882.61	456188	8588.23	14208	361080	79.15
LIQUIDBEES	EQ	18-Aug-2021	1000.00	1002.88	1002.88	999.33	1000.01	999.99	1000.00	750684	7506.84	4099	565461	75.33
LIQUIDETF	EQ	18-Aug-2021	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	17758	177.58	42	13156	74.08
LODHA	EQ	18-Aug-2021	850.85	849.85	877.00	837.70	856.50	861.35	858.11	240208	2061.24	11945	110254	45.90
LOKESHMACH	EQ	18-Aug-2021	39.10	38.60	41.70	38.20	40.00	40.10	39.43	39505	15.58	514	21859	55.33
LOTUSEYE	BE	18-Aug-2021	46.00	48.00	48.00	44.15	44.35	44.35	45.66	10302	4.70	64	-	-
LOVABLE	EQ	18-Aug-2021	112.30	113.45	113.85	110.00	110.45	110.30	110.64	16048	17.76	827	10673	66.51
LPDC	BE	18-Aug-2021	4.75	4.95	4.95	4.55	4.80	4.80	4.67	85820	4.00	253	-	-
LSIL	BE	18-Aug-2021	2.95	2.90	2.95	2.85	2.90	2.85	2.86	2678562	76.62	2589	-	-
LT	EQ	18-Aug-2021	1638.75	1647.00	1661.10	1627.10	1630.00	1632.85	1644.37	1570228	25820.41	78150	714850	45.53
LTI	EQ	18-Aug-2021	4958.85	4958.50	5050.00	4910.00	4949.00	4981.80	5007.10	403770	20217.18	48751	118333	29.31
LTTS	EQ	18-Aug-2021	3825.35	3865.25	3898.00	3791.25	3820.00	3824.00	3853.69	510610	19677.35	49399	113002	22.13
LUMAXIND	EQ	18-Aug-2021	1450.00	1479.00	1479.00	1436.00	1445.00	1441.85	1449.14	3830	55.50	702	2281	59.56
LUMAXTECH	EQ	18-Aug-2021	149.40	151.00	151.65	147.00	147.95	147.45	148.17	79669	118.05	5009	50386	63.24
LUPIN	EQ	18-Aug-2021	974.35	979.55	980.00	965.00	970.90	972.80	974.74	1850713	18039.66	64577	696107	37.61
LUXIND	EQ	18-Aug-2021	4003.40	4035.00	4049.20	3892.65	4028.00	4015.30	3971.89	58292	2315.30	7412	29945	51.37
LXCHEM	EQ	18-Aug-2021	370.20	371.00	383.00	361.00	368.60	368.95	372.30	5906365	21989.22	193036	1489467	25.22
LYKALABS	EQ	18-Aug-2021	79.85	78.50	79.85	75.90	75.90	75.90	76.93	245942	189.19	3940	143712	58.43
LYPSAGEMS	EQ	18-Aug-2021	4.35	4.20	4.30	4.15	4.15	4.15	4.19	30317	1.27	96	16126	53.19
M&M	EQ	18-Aug-2021	790.65	793.90	797.00	786.90	790.00	791.35	791.85	2450964	19408.01	62404	1334474	54.45
M&MFIN	EQ	18-Aug-2021	148.50	149.05	151.15	147.50	147.90	148.05	149.05	5640343	8406.72	25338	2031272	36.01
M&MFIN	N2	18-Aug-2021	1107.80	1107.00	1107.00	1103.99	1104.00	1104.00	1105.00	75	0.83	3	75	100.00
M15RG	MF	18-Aug-2021	13.25	12.55	12.55	12.55	12.55	12.55	12.55	2000	0.25	1	2000	100.00
MAANALU	BE	18-Aug-2021	167.90	159.55	165.00	159.55	159.55	159.55	159.65	19110	30.51	504	-	-
MACPOWER	EQ	18-Aug-2021	191.20	193.85	194.00	179.95	184.45	182.85	186.50	16897	31.51	570	9931	58.77
MADHAV	EQ	18-Aug-2021	57.05	58.75	60.00	56.05	59.10	59.30	58.77	23039	13.54	662	13314	57.79
MADHUCON	EQ	18-Aug-2021	5.25	5.25	5.25	5.00	5.00	5.05	5.05	38261	1.93	122	24021	62.78
MADRASFERT	EQ	18-Aug-2021	29.30	29.30	30.00	29.05	29.20	29.15	29.41	92669	27.25	812	58522	63.15
MAESGETF	EQ	18-Aug-2021	28.41	28.41	29.26	28.34	28.41	28.36	28.51	10023	2.86	107	5728	57.15
MAFANG	EQ	18-Aug-2021	52.32	52.90	52.90	51.03	51.38	51.33	51.42	351258	180.62	3679	306152	87.16
MAFSETF	EQ	18-Aug-2021	17.33	17.71	17.83	17.24	17.26	17.26	17.31	186209	32.23	299	178282	95.74
MAGADSUGAR	EQ	18-Aug-2021	292.85	299.95	299.95	281.65	282.45	283.70	288.80	68636	198.22	2180	34346	50.04
MAGNUM	BE	18-Aug-2021	9.40	9.80	9.80	8.95	8.95	8.95	9.35	56155	5.25	50	-	-
MAHABANK	EQ	18-Aug-2021	19.15	19.15	19.35	18.85	18.95	18.90	18.99	3632696	689.95	6777	1853018	51.01
MAHAPEXLTD	BE	18-Aug-2021	112.80	113.80	113.80	107.20	107.25	107.25	107.36	1132	1.22	13	-	-
MAHASTEEL	EQ	18-Aug-2021	98.10	100.45	100.45	93.20	93.20	94.40	95.62	38499	36.81	1364	23961	62.24
MAHEPC	EQ	18-Aug-2021	133.85	133.85	136.15	131.95	133.00	133.20	133.50	45853	61.21	1149	22610	49.31
MAHESHWARI	EQ	18-Aug-2021	115.25	116.00	117.90	103.00	105.00	105.10	108.07	457607	494.52	5721	224359	49.03
MAHICKRA	SM	18-Aug-2021	82.80	83.00	83.50	83.00	83.50	83.50	83.25	4500	3.75	3	4500	100.00
MAHINDCIE	EQ	18-Aug-2021	245.70	247.05	250.00	243.80	246.00	245.60	245.75	103092	253.34	5315	38739	37.58
MAHLIFE	EQ	18-Aug-2021	754.65	760.65	777.10	751.30	753.05	753.55	762.27	107708	821.03	4518	65047	60.39
MAHLOG	EQ	18-Aug-2021	696.95	696.95	709.00	695.45	702.00	703.40	703.87	92152	648.63	6585	43652	47.37
MAHSCOOTER	EQ	18-Aug-2021	4389.35	4399.95	4500.00	4350.00	4352.00	4365.15	4428.30	16577	734.08	2775	4681	28.24
MAHSEAMLES	EQ	18-Aug-2021	330.55	333.75	334.25	324.30	332.00	330.30	329.48	159424	525.27	6279	62630	39.29
MAITHANALL	EQ	18-Aug-2021	1064.80	1067.00	1087.95	1022.85	1028.90	1034.90	1054.18	120670	1272.08	7772	58577	48.54
MAJESCO	EQ	18-Aug-2021	78.55	77.30	79.70	77.30	78.95	79.10	79.18	86205	68.25	1945	52194	60.55
MALUPAPER	EQ	18-Aug-2021	35.90	35.95	37.50	35.40	36.00	36.00	36.32	55933	20.31	595	30241	54.07
MAN50ETF	EQ	18-Aug-2021	171.00	167.60	172.06	167.60	170.83	170.76	170.75	5930	10.13	108	4653	78.47
MANAKALUCO	EQ	18-Aug-2021	16.90	16.90	17.35	16.70	17.05	16.90	16.89	19916	3.36	161	17100	85.86
MANAKCOAT	EQ	18-Aug-2021	11.95	12.15	12.15	11.25	11.75	11.45	11.72	59522	6.98	161	40882	68.68
MANAKSIA	EQ	18-Aug-2021	69.75	70.50	70.50	68.05	68.40	68.40	69.06	43175	29.82	1662	25500	59.06
MANAKSTEEL	EQ	18-Aug-2021	36.25	36.00	36.25	34.75	35.15	35.00	35.38	92250	32.63	480	77995	84.55
MANALIPETC	BE	18-Aug-2021	93.50	93.00	95.00	91.50	93.10	92.60	93.72	243207	227.95	3339	-	-
MANAPPURAM	EQ	18-Aug-2021	168.95	168.95	169.70	165.00	165.50	165.50	166.94	5701408	9518.11	37788	1597746	28.02
MANGALAM	EQ	18-Aug-2021	145.70	145.70	147.95	141.10	145.95	145.30	144.94	94580	137.08	2237	49269	52.09
MANGCHEFER	EQ	18-Aug-2021	69.15	69.10	70.50	68.00	68.30	68.55	69.16	277101	191.63	3309	163995	59.18
MANGLMCEM	EQ	18-Aug-2021	494.55	492.30	510.00	476.45	484.00	486.80	497.06	244527	1215.44	10071	64646	26.44
MANINDS	EQ	18-Aug-2021	126.90	125.35	127.20	122.00	122.05	122.90	124.29	195574	243.08	3764	95294	48.73
MANINFRA	EQ	18-Aug-2021	66.80	67.35	67.80	65.40	65.80	65.80	65.95	393123	259.28	2675	266892	67.89
MANUGRAPH	EQ	18-Aug-2021	13.40	14.40	14.70	14.40	14.70	14.70	14.67	39182	5.75	103	28479	72.68
MANXT50	EQ	18-Aug-2021	397.00	408.41	408.41	396.93	398.20	398.32	399.59	993	3.97	37	763	76.84
MARALOVER	EQ	18-Aug-2021	82.05	82.20	82.50	77.95	77.95	77.95	79.53	67703	53.84	1312	44103	65.14
MARATHON	EQ	18-Aug-2021	80.55	81.90	87.80	81.05	86.40	86.35	86.18	224475	193.46	3458	119213	53.11
MARICO	EQ	18-Aug-2021	520.60	523.00	527.65	520.25	523.90	523.70	523.85	1491558	7813.46	35244	549818	36.86
MARINE	EQ	18-Aug-2021	40.50	40.75	42.20	40.05	40.10	40.20	40.99	887841	363.96	4750	255487	28.78
MARKSANS	EQ	18-Aug-2021	72.70	72.85	73.35	70.65	71.20	71.25	72.01	1420976	1023.26	8929	601173	42.31
MARSHALL	SM	18-Aug-2021	34.60	32.05	32.30	32.05	32.25	32.30	32.24	21000	6.77	7	12000	57.14
MARUTI	EQ	18-Aug-2021	6885.40	6943.75	6943.75	6820.00	6841.60	6840.10	6869.05	434144	29821.55	46160	179992	41.46
MASFIN	EQ	18-Aug-2021	737.90	740.00	766.00	732.00	756.10	756.35	751.64	50929	382.80	4402	17623	34.60
MASKINVEST	BE	18-Aug-2021	30.40	31.90	31.90	30.40	30.40	30.40	30.68	531	0.16	7	-	-
MASTEK	EQ	18-Aug-2021	2498.95	2548.65	2690.00	2511.00	2587.20	2592.05	2603.80	367970	9581.18	29995	137489	37.36
MATRIMONY	EQ	18-Aug-2021	1088.30	1109.00	1172.50	1091.00	1125.00	1124.50	1139.49	86665	987.54	10902	32737	37.77
MAWANASUG	BE	18-Aug-2021	83.55	83.05	87.60	79.45	80.80	80.50	81.65	45382	37.06	340	-	-
MAXHEALTH	EQ	18-Aug-2021	343.50	342.00	354.00	333.45	339.95	343.15	345.21	3316393	11448.44	54583	1162146	35.04
MAXIND	EQ	18-Aug-2021	70.55	70.60	71.80	70.60	71.60	71.35	71.27	205472	146.44	1712	128936	62.75
MAXVIL	EQ	18-Aug-2021	99.65	100.90	101.65	98.40	100.30	100.65	100.10	490936	491.41	5129	283180	57.68
MAYURUNIQ	EQ	18-Aug-2021	495.05	497.55	500.80	491.10	493.20	493.80	495.55	31333	155.27	2153	18821	60.07
MAZDA	EQ	18-Aug-2021	569.60	576.30	587.60	562.25	565.00	567.95	570.11	9293	52.98	642	7242	77.93
MAZDOCK	EQ	18-Aug-2021	236.85	237.85	238.50	234.45	235.80	235.75	236.35	301268	712.06	6650	131510	43.65
MBAPL	EQ	18-Aug-2021	141.05	143.95	146.00	141.05	145.00	143.75	143.77	2424	3.49	80	1651	68.11
MBECL	BE	18-Aug-2021	7.45	7.80	7.80	7.10	7.40	7.40	7.22	112492	8.12	244	-	-
MBLINFRA	EQ	18-Aug-2021	19.75	20.60	20.60	18.80	19.35	19.35	19.45	85685	16.67	391	43706	51.01
MCDHOLDING	EQ	18-Aug-2021	42.40	41.90	46.00	41.25	41.95	42.20	43.04	271560	116.87	1634	155508	57.26
MCDOWELL-N	EQ	18-Aug-2021	660.20	658.15	728.80	658.15	722.00	724.45	709.12	17766746	125987.39	285360	2723087	15.33
MCL	EQ	18-Aug-2021	38.30	39.10	39.20	38.05	38.70	38.50	38.64	43831	16.94	479	34188	78.00
MCLEODRUSS	EQ	18-Aug-2021	22.40	21.30	21.30	21.30	21.30	21.30	21.30	105574	22.49	338	105574	100.00
MCX	EQ	18-Aug-2021	1482.85	1484.00	1543.75	1483.00	1500.10	1504.50	1518.09	573170	8701.23	43110	209958	36.63
MEGASOFT	BE	18-Aug-2021	12.85	12.95	13.45	12.40	13.30	13.25	12.91	74579	9.63	323	-	-
MELSTAR	BZ	18-Aug-2021	2.60	2.60	2.60	2.50	2.50	2.50	2.50	1837	0.05	15	-	-
MENONBE	EQ	18-Aug-2021	73.55	74.00	74.90	71.90	71.90	72.55	73.32	28502	20.90	940	16710	58.63
MEP	EQ	18-Aug-2021	22.75	23.00	23.00	20.50	21.00	21.05	21.02	656529	137.99	2149	402403	61.29
MERCATOR	BE	18-Aug-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	78938	1.42	179	-	-
METALFORGE	BZ	18-Aug-2021	5.55	5.30	5.70	5.30	5.55	5.40	5.43	13056	0.71	63	-	-
METROPOLIS	EQ	18-Aug-2021	2709.25	2727.65	2845.00	2709.25	2799.00	2797.35	2797.84	522613	14621.88	31224	173409	33.18
MFL	BE	18-Aug-2021	138.25	387.10	406.45	387.10	406.45	406.45	403.97	96452	389.64	912	-	-
MFSL	EQ	18-Aug-2021	1077.40	1077.00	1085.00	1059.30	1062.95	1066.80	1074.36	723108	7768.82	34850	286762	39.66
MGEL	EQ	18-Aug-2021	51.05	53.05	53.05	49.95	50.00	51.05	51.33	6062	3.11	105	5006	82.58
MGL	EQ	18-Aug-2021	1126.75	1130.00	1138.45	1119.00	1129.85	1126.65	1131.08	481038	5440.92	24202	144332	30.00
MHHL	SM	18-Aug-2021	24.15	23.20	23.25	23.15	23.25	23.25	23.20	12000	2.78	4	9000	75.00
MHRIL	EQ	18-Aug-2021	301.15	302.90	309.95	300.40	303.10	303.85	305.15	265967	811.59	6513	88994	33.46
MIDHANI	EQ	18-Aug-2021	183.05	183.90	185.00	181.00	181.80	181.80	182.78	215898	394.61	4650	83711	38.77
MINDACORP	EQ	18-Aug-2021	127.75	127.00	133.90	127.00	130.00	130.35	131.08	736842	965.84	12885	181035	24.57
MINDAIND	EQ	18-Aug-2021	731.20	737.15	752.00	730.00	740.00	740.30	740.82	454124	3364.22	23879	201746	44.43
MINDSPACE	RR	18-Aug-2021	293.54	293.50	294.24	291.00	293.00	293.00	293.14	505346	1481.35	902	496872	98.32
MINDTECK	EQ	18-Aug-2021	97.85	100.70	100.70	93.00	93.00	93.00	93.69	56106	52.56	816	44271	78.91
MINDTREE	EQ	18-Aug-2021	3017.30	3033.20	3243.00	3019.00	3195.00	3196.30	3171.40	3128081	99204.09	160463	452350	14.46
MIRCELECTR	BE	18-Aug-2021	16.00	16.00	16.80	15.20	16.75	16.45	15.49	718080	111.22	1491	-	-
MIRZAINT	EQ	18-Aug-2021	57.65	57.55	59.10	56.50	56.80	57.15	57.86	550837	318.74	4481	277505	50.38
MITTAL	EQ	18-Aug-2021	10.40	10.60	10.60	9.90	9.95	10.00	10.16	52452	5.33	178	37405	71.31
MMFL	EQ	18-Aug-2021	727.55	722.10	736.15	711.20	718.00	719.40	726.58	22126	160.76	867	18718	84.60
MMP	EQ	18-Aug-2021	151.50	153.70	154.95	137.50	141.90	141.45	143.15	115052	164.69	1704	79360	68.98
MMTC	EQ	18-Aug-2021	43.30	43.30	43.75	42.10	42.25	42.50	42.73	1452911	620.80	6538	371552	25.57
MODIRUBBER	BE	18-Aug-2021	69.15	68.00	69.95	67.00	67.10	67.50	68.16	2365	1.61	64	-	-
MODISNME	EQ	18-Aug-2021	75.30	78.00	78.00	73.55	75.50	75.25	74.93	168344	126.14	6066	35180	20.90
MOGSEC	EQ	18-Aug-2021	48.42	48.55	48.61	48.41	48.53	48.57	48.48	3254	1.58	45	2588	79.53
MOHITIND	BE	18-Aug-2021	12.25	12.25	12.50	11.65	12.05	12.35	11.66	62693	7.31	96	-	-
MOHOTAIND	BE	18-Aug-2021	7.65	8.00	8.00	7.35	7.60	7.55	7.66	20507	1.57	75	-	-
MOIL	EQ	18-Aug-2021	170.90	170.70	173.80	169.65	171.50	171.65	171.69	400095	686.93	7926	131404	32.84
MOKSH	EQ	18-Aug-2021	31.35	31.30	31.75	31.25	31.40	31.55	31.44	904873	284.53	768	380288	42.03
MOL	BE	18-Aug-2021	138.25	85.00	89.25	85.00	89.25	89.25	86.93	242314	210.63	694	-	-
MOLDTECH	BE	18-Aug-2021	79.15	79.15	79.90	76.00	77.45	76.50	77.33	31783	24.58	502	-	-
MOLDTEKPP	E1	18-Aug-2021	366.90	380.00	381.10	360.00	380.60	377.75	373.84	342	1.28	42	124	36.26
MOLDTKPAC	EQ	18-Aug-2021	495.45	498.00	498.75	484.35	491.80	490.40	493.65	25890	127.81	1948	13524	52.24
MOLDTKPAC	W1	18-Aug-2021	339.80	350.00	350.00	340.00	340.00	340.00	343.35	60	0.21	3	40	66.67
MOM100	EQ	18-Aug-2021	28.82	29.30	29.30	28.81	28.94	28.98	28.98	44272	12.83	791	31377	70.87
MOM50	EQ	18-Aug-2021	164.66	165.00	165.87	163.71	164.00	164.00	164.77	2843	4.68	74	2427	85.37
MON100	EQ	18-Aug-2021	111.01	110.90	110.90	109.50	109.75	109.82	110.08	507954	559.15	5584	408444	80.41
MONTECARLO	EQ	18-Aug-2021	344.90	349.00	350.95	338.00	339.00	339.65	344.32	48037	165.40	4797	18106	37.69
MORARJEE	EQ	18-Aug-2021	16.10	16.10	16.70	15.45	15.80	15.55	16.13	10750	1.73	67	7469	69.48
MOREPENLAB	EQ	18-Aug-2021	53.20	53.50	55.40	52.20	54.85	54.75	53.81	1916639	1031.26	11851	859742	44.86
MOTHERSUMI	EQ	18-Aug-2021	216.15	216.00	217.25	213.00	213.85	214.30	214.84	5358685	11512.48	80765	2120990	39.58
MOTILALOFS	EQ	18-Aug-2021	794.65	799.95	816.10	798.15	813.00	813.10	811.05	475376	3855.54	19520	126140	26.53
MOTOGENFIN	EQ	18-Aug-2021	27.80	26.90	28.95	26.90	28.05	27.90	27.51	9245	2.54	125	6738	72.88
MPHASIS	EQ	18-Aug-2021	2841.55	2850.00	2938.80	2803.50	2841.55	2844.25	2874.90	959572	27586.78	71531	310479	32.36
MPSLTD	EQ	18-Aug-2021	692.35	698.00	798.00	691.00	781.00	773.20	768.06	292700	2248.10	22561	87184	29.79
MRF	EQ	18-Aug-2021	78736.60	79099.00	79500.00	78900.00	79370.00	79347.15	79228.89	7011	5554.74	4769	2215	31.59
MRO-TEK	EQ	18-Aug-2021	51.55	54.10	54.10	54.10	54.10	54.10	54.10	12135	6.57	24	12135	100.00
MRPL	EQ	18-Aug-2021	44.95	45.15	45.40	43.55	45.00	45.10	44.70	2538408	1134.59	10154	913983	36.01
MSPL	EQ	18-Aug-2021	10.40	10.75	10.75	9.90	10.10	9.95	10.05	358276	36.02	532	275851	76.99
MSTCLTD	EQ	18-Aug-2021	269.90	270.70	273.85	263.00	265.70	265.25	268.40	324791	871.74	8410	130910	40.31
MTARTECH	EQ	18-Aug-2021	1280.05	1281.00	1296.00	1252.85	1269.50	1261.30	1273.21	127886	1628.26	9955	33315	26.05
MTEDUCARE	EQ	18-Aug-2021	7.95	8.25	8.25	7.60	7.90	7.70	7.84	88987	6.98	264	57292	64.38
MTNL	EQ	18-Aug-2021	18.00	18.05	18.25	17.65	17.80	17.85	17.88	583109	104.27	2247	344086	59.01
MUKANDLTD	BE	18-Aug-2021	158.80	163.00	164.70	150.90	155.55	155.50	156.69	149697	234.56	1003	-	-
MUKANDLTD	P1	18-Aug-2021	5.55	5.55	5.55	5.45	5.45	5.45	5.55	400	0.02	4	400	100.00
MUKTAARTS	EQ	18-Aug-2021	36.60	36.90	36.90	35.80	36.00	36.35	36.34	9609	3.49	207	8204	85.38
MUNJALAU	EQ	18-Aug-2021	60.95	61.45	61.45	59.50	59.60	59.80	60.38	104893	63.34	2054	61815	58.93
MUNJALSHOW	EQ	18-Aug-2021	135.80	135.95	137.70	134.60	135.00	135.35	136.03	77200	105.02	4219	17835	23.10
MURUDCERA	EQ	18-Aug-2021	25.35	25.15	25.95	23.75	24.30	24.15	24.94	206822	51.57	1322	71039	34.35
MUTHOOTCAP	EQ	18-Aug-2021	400.60	395.10	409.00	395.10	398.60	397.10	403.42	50269	202.79	3316	20015	39.82
MUTHOOTFIN	EQ	18-Aug-2021	1473.90	1488.10	1489.00	1470.70	1471.45	1479.40	1479.43	674182	9974.05	29973	290454	43.08
NABARD	N2	18-Aug-2021	1235.91	1236.20	1239.00	1235.10	1238.50	1238.50	1238.39	1321	16.36	16	1316	99.62
NACLIND	EQ	18-Aug-2021	61.90	63.90	63.90	58.85	60.00	59.20	60.17	165746	99.74	1721	126067	76.06
NAGAFERT	BE	18-Aug-2021	12.35	11.75	11.75	11.75	11.75	11.75	11.75	165881	19.49	302	-	-
NAGREEKEXP	BE	18-Aug-2021	37.50	38.95	38.95	35.65	35.65	35.65	36.57	11626	4.25	88	-	-
NAHARCAP	EQ	18-Aug-2021	266.10	265.00	274.75	252.80	254.00	253.55	257.18	41256	106.10	1831	24238	58.75
NAHARINDUS	BE	18-Aug-2021	116.75	114.50	117.70	111.15	114.00	113.55	113.39	47646	54.02	654	-	-
NAHARPOLY	EQ	18-Aug-2021	212.85	214.75	218.65	203.05	208.50	208.85	210.93	68082	143.60	3979	37043	54.41
NAHARSPING	BE	18-Aug-2021	397.30	389.00	408.45	389.00	395.00	396.60	399.39	78302	312.73	1332	-	-
NAM-INDIA	EQ	18-Aug-2021	396.70	399.90	409.50	393.20	397.00	396.90	403.67	3979381	16063.69	36651	1806276	45.39
NATCOPHARM	EQ	18-Aug-2021	965.10	969.95	973.90	956.45	964.00	965.35	965.51	141460	1365.81	5052	77515	54.80
NATHBIOGEN	EQ	18-Aug-2021	348.30	350.00	352.85	340.00	342.05	340.80	344.80	21259	73.30	1615	11783	55.43
NATIONALUM	EQ	18-Aug-2021	80.70	80.30	80.85	78.00	78.40	78.65	79.21	17623070	13959.81	44711	6742775	38.26
NATNLSTEEL	EQ	18-Aug-2021	4.35	4.50	4.55	4.15	4.25	4.20	4.35	61481	2.68	341	43836	71.30
NAUKRI	EQ	18-Aug-2021	5455.25	5455.25	5604.00	5419.00	5480.00	5482.10	5526.33	547793	30272.87	53127	143092	26.12
NAVINFLUOR	EQ	18-Aug-2021	3708.40	3735.00	3750.00	3683.05	3739.10	3733.90	3717.66	138129	5135.17	11315	27669	20.03
NAVKARCORP	EQ	18-Aug-2021	42.95	43.20	43.75	42.20	42.65	42.55	42.86	307284	131.71	2931	144920	47.16
NAVNETEDUL	EQ	18-Aug-2021	101.00	102.00	105.80	101.10	102.85	103.00	103.65	1162350	1204.82	13302	330944	28.47
NAZARA	EQ	18-Aug-2021	1665.00	1669.00	1670.00	1617.00	1660.00	1650.70	1643.72	108569	1784.57	9496	51757	47.67
NBCC	EQ	18-Aug-2021	44.75	45.00	45.10	43.50	43.60	43.60	44.03	4545474	2001.50	19981	1823184	40.11
NBIFIN	EQ	18-Aug-2021	2815.00	2842.80	2950.00	2819.45	2835.60	2845.40	2942.23	40953	1204.93	833	39116	95.51
NBVENTURES	EQ	18-Aug-2021	109.70	108.60	108.60	106.20	107.30	107.00	107.17	327912	351.42	4907	145551	44.39
NCC	EQ	18-Aug-2021	80.70	81.10	81.90	79.10	80.10	79.70	80.25	1913392	1535.59	11880	845625	44.20
NCLIND	EQ	18-Aug-2021	253.70	254.00	260.00	253.10	256.10	256.90	257.14	167950	431.86	6025	103937	61.89
NCPSESDL24	EQ	18-Aug-2021	105.89	105.95	106.08	105.95	106.08	106.08	106.03	389	0.41	11	76	19.54
NDGL	BE	18-Aug-2021	1382.90	1429.00	1429.00	1325.00	1380.00	1380.00	1394.26	151	2.11	33	-	-
NDL	EQ	18-Aug-2021	78.50	78.55	79.90	75.15	75.20	76.35	77.60	128849	99.98	1020	79636	61.81
NDRAUTO	BE	18-Aug-2021	374.50	392.00	393.20	371.00	393.20	388.85	389.00	14705	57.20	226	-	-
NDTV	EQ	18-Aug-2021	75.55	77.00	79.00	74.70	79.00	77.25	76.60	44969	34.45	1605	23069	51.30
NECCLTD	EQ	18-Aug-2021	16.90	17.15	17.15	16.75	16.75	16.75	16.78	136480	22.90	174	127997	93.78
NECLIFE	EQ	18-Aug-2021	32.00	32.00	32.60	30.70	31.05	31.00	31.74	494481	156.97	2830	247935	50.14
NELCAST	EQ	18-Aug-2021	86.95	87.00	87.00	83.20	84.20	84.05	84.95	133420	113.34	2661	67795	50.81
NELCO	EQ	18-Aug-2021	492.75	483.20	517.35	475.65	517.35	517.35	504.38	456165	2300.79	9205	237698	52.11
NEOGEN	EQ	18-Aug-2021	946.95	956.00	956.00	943.25	950.00	950.05	949.37	21422	203.37	2471	14750	68.85
NESCO	EQ	18-Aug-2021	594.20	594.00	603.60	589.70	594.95	592.40	596.42	36543	217.95	3485	16378	44.82
NESTLEIND	EQ	18-Aug-2021	18732.55	18751.00	18969.00	18750.05	18912.40	18911.00	18850.04	39988	7537.75	12592	17663	44.17
NETF	EQ	18-Aug-2021	204.56	202.90	204.98	202.90	204.98	204.98	204.95	474	0.97	55	470	99.16
NETFCONSUM	EQ	18-Aug-2021	71.10	72.90	72.90	69.00	70.10	70.56	70.82	16362	11.59	201	12048	73.63
NETFDIVOPP	EQ	18-Aug-2021	43.00	43.05	44.90	42.50	43.15	43.12	43.16	3071	1.33	71	2792	90.92
NETFGILT5Y	EQ	18-Aug-2021	48.47	48.54	48.59	48.54	48.59	48.59	48.59	44	0.02	5	42	95.45
NETFIT	EQ	18-Aug-2021	34.05	34.19	34.77	33.85	34.09	34.05	34.18	1039609	355.33	4466	757958	72.91
NETFLTGILT	EQ	18-Aug-2021	22.41	22.43	22.52	22.41	22.48	22.48	22.46	6008	1.35	54	5973	99.42
NETFMID150	EQ	18-Aug-2021	105.15	107.40	107.40	104.00	105.50	105.32	105.67	43746	46.23	990	22516	51.47
NETFNIF100	EQ	18-Aug-2021	172.92	173.23	175.00	172.00	173.40	173.31	173.64	915	1.59	57	541	59.13
NETFNV20	EQ	18-Aug-2021	93.71	94.78	94.78	92.31	94.01	93.96	94.05	7542	7.09	137	6079	80.60
NETFPHARMA	EQ	18-Aug-2021	14.10	14.27	14.27	13.95	14.16	14.16	14.16	189781	26.88	504	128704	67.82
NETFSDL26	EQ	18-Aug-2021	104.74	104.77	104.80	104.75	104.79	104.79	104.79	497873	521.70	57	497873	100.00
NETWORK18	EQ	18-Aug-2021	49.05	48.75	51.70	48.50	50.55	50.75	49.91	1429814	713.65	4848	704714	49.29
NEULANDLAB	BE	18-Aug-2021	1646.20	1654.90	1654.90	1590.00	1649.40	1633.60	1622.50	13035	211.49	894	-	-
NEWGEN	BE	18-Aug-2021	571.05	578.00	584.90	560.00	570.50	567.30	574.08	39907	229.10	2328	-	-
NEXTMEDIA	EQ	18-Aug-2021	4.90	5.10	5.20	4.85	5.05	5.00	4.99	10453	0.52	33	8463	80.96
NFL	EQ	18-Aug-2021	55.10	55.25	55.50	53.80	54.00	54.05	54.53	600052	327.19	3867	220496	36.75
NH	EQ	18-Aug-2021	507.95	509.80	509.80	496.90	499.00	499.30	500.92	422118	2114.48	10979	350417	83.01
NHAI	N1	18-Aug-2021	1089.58	1089.01	1091.50	1087.00	1089.10	1091.38	1089.22	7935	86.43	28	5705	71.90
NHAI	N2	18-Aug-2021	1255.02	1256.50	1258.50	1256.50	1258.50	1258.50	1257.83	300	3.77	3	300	100.00
NHAI	N4	18-Aug-2021	1140.00	1214.99	1215.00	1161.00	1161.00	1162.92	1197.46	1558	18.66	47	1151	73.88
NHAI	N5	18-Aug-2021	1267.25	1293.90	1293.90	1293.90	1293.90	1293.90	1293.90	200	2.59	1	200	100.00
NHAI	N6	18-Aug-2021	1284.00	1273.30	1280.00	1273.30	1280.00	1277.08	1276.05	2306	29.43	78	1321	57.29
NHAI	N8	18-Aug-2021	1133.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	50	0.58	1	50	100.00
NHAI	NA	18-Aug-2021	1237.39	1240.00	1240.00	1236.00	1236.01	1236.14	1236.50	1216	15.04	35	1039	85.44
NHAI	NE	18-Aug-2021	1283.99	1284.90	1285.60	1284.00	1284.00	1284.00	1284.97	180	2.31	11	177	98.33
NHBTF2014	N5	18-Aug-2021	6450.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	40	2.68	2	40	100.00
NHBTF2014	N6	18-Aug-2021	7135.05	7269.00	7269.00	7269.00	7269.00	7269.00	7269.00	1	0.07	1	1	100.00
NHPC	EQ	18-Aug-2021	26.15	26.20	26.85	26.10	26.40	26.20	26.30	7242368	1904.43	15035	3900600	53.86
NIACL	EQ	18-Aug-2021	139.70	140.20	141.05	136.95	137.65	137.85	139.17	364224	506.89	7181	164432	45.15
NIBL	EQ	18-Aug-2021	18.65	18.05	19.80	17.55	19.50	19.55	18.51	24400	4.52	214	16934	69.40
NIFTYBEES	EQ	18-Aug-2021	178.91	194.75	194.75	174.63	178.80	178.76	179.04	1545056	2766.26	15653	844716	54.67
NIFTYEES	EQ	18-Aug-2021	21430.00	21733.00	21733.00	21733.00	21733.00	21733.00	21733.00	2	0.43	2	2	100.00
NIITLTD	EQ	18-Aug-2021	342.35	341.00	343.45	325.00	327.75	328.20	332.96	1088689	3624.93	22175	468260	43.01
NILAINFRA	EQ	18-Aug-2021	6.15	6.20	6.25	5.90	6.15	6.00	6.06	390209	23.63	729	272531	69.84
NILASPACES	BE	18-Aug-2021	2.05	2.05	2.10	1.95	1.95	1.95	1.98	135285	2.68	203	-	-
NILKAMAL	EQ	18-Aug-2021	2630.25	2651.45	2720.00	2605.10	2627.00	2654.60	2653.60	16588	440.18	2944	4455	26.86
NIPPOBATRY	EQ	18-Aug-2021	974.65	980.00	996.25	974.00	981.00	977.70	982.46	9281	91.18	1199	5070	54.63
NIRAJ	EQ	18-Aug-2021	46.75	47.15	47.15	45.65	46.25	45.90	46.09	13508	6.23	362	8924	66.06
NITCO	EQ	18-Aug-2021	22.30	22.55	22.55	21.45	21.85	21.80	21.86	28998	6.34	299	20670	71.28
NITINFIRE	BZ	18-Aug-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.50	38763	0.58	79	-	-
NITINSPIN	BE	18-Aug-2021	213.20	222.90	222.90	212.00	213.20	215.10	217.51	288806	628.19	3050	-	-
NITIRAJ	EQ	18-Aug-2021	44.90	44.90	47.65	42.00	44.00	45.20	44.52	3851	1.71	211	2472	64.19
NKIND	EQ	18-Aug-2021	41.00	43.05	43.05	43.05	43.05	43.05	43.05	1265	0.54	9	1265	100.00
NLCINDIA	EQ	18-Aug-2021	52.90	53.30	53.30	51.75	51.95	51.95	52.36	1607225	841.58	7249	984525	61.26
NMDC	EQ	18-Aug-2021	167.50	168.20	168.50	165.80	166.45	166.95	167.09	8443554	14108.53	41517	2614449	30.96
NOCIL	EQ	18-Aug-2021	255.55	257.30	258.15	248.80	250.00	250.50	252.28	901380	2273.99	22323	388026	43.05
NOIDATOLL	EQ	18-Aug-2021	5.65	5.80	5.80	5.50	5.60	5.65	5.67	65677	3.72	150	48023	73.12
NOVARTIND	EQ	18-Aug-2021	826.15	836.00	836.00	787.00	810.00	806.05	806.19	61201	493.40	5729	30974	50.61
NPBET	EQ	18-Aug-2021	186.99	186.99	188.65	181.16	186.39	186.39	186.04	409	0.76	48	242	59.17
NPST	ST	18-Aug-2021	76.75	74.25	78.85	74.25	77.50	77.50	77.21	11200	8.65	7	9600	85.71
NRAIL	EQ	18-Aug-2021	325.15	326.80	328.40	312.70	315.10	315.35	318.99	32879	104.88	2540	15785	48.01
NRBBEARING	EQ	18-Aug-2021	122.05	122.90	122.90	120.05	121.30	120.90	121.04	77239	93.49	2667	38750	50.17
NSIL	EQ	18-Aug-2021	1765.65	1789.80	1834.25	1725.00	1730.00	1733.05	1761.80	923	16.26	213	572	61.97
NTL	BE	18-Aug-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	9272	0.26	17	-	-
NTPC	EQ	18-Aug-2021	117.40	117.40	118.90	116.10	116.70	116.55	117.33	9357721	10979.73	43297	4902928	52.39
NTPC	N4	18-Aug-2021	1155.00	1245.00	1245.00	1161.50	1200.00	1200.00	1209.87	1515	18.33	33	965	63.70
NTPC	N6	18-Aug-2021	1430.00	1431.00	1431.00	1428.00	1428.00	1428.00	1429.77	30	0.43	4	29	96.67
NTPC	N7	18-Aug-2021	13.88	13.82	13.88	13.82	13.83	13.85	13.83	21481	2.97	124	20445	95.18
NTPC	NA	18-Aug-2021	1609.00	1330.00	1334.00	1327.00	1334.00	1334.00	1331.85	54	0.72	4	52	96.30
NUCLEUS	EQ	18-Aug-2021	564.85	568.95	576.35	562.30	565.50	566.05	569.76	65830	375.07	4331	22775	34.60
NURECA	EQ	18-Aug-2021	1631.85	1677.95	1677.95	1590.00	1603.95	1595.35	1605.91	9660	155.13	1161	6164	63.81
NXTDIGITAL	EQ	18-Aug-2021	463.20	467.55	467.75	455.20	458.00	457.60	460.34	1962	9.03	137	1674	85.32
OAL	EQ	18-Aug-2021	876.85	888.00	890.55	854.20	868.85	858.50	862.50	8467	73.03	1095	5236	61.84
OBEROIRLTY	EQ	18-Aug-2021	696.20	696.45	698.10	676.20	684.00	684.55	689.15	108118	745.10	4701	43993	40.69
OCCL	EQ	18-Aug-2021	1049.55	1049.55	1065.00	1046.00	1063.00	1052.20	1052.40	6449	67.87	991	3504	54.33
OFSS	EQ	18-Aug-2021	4605.45	4642.95	4654.00	4505.00	4505.00	4524.65	4576.83	100904	4618.20	17538	47030	46.61
OIL	EQ	18-Aug-2021	166.90	168.00	170.10	161.30	163.75	163.55	165.81	857655	1422.09	14247	348617	40.65
OILCOUNTUB	BE	18-Aug-2021	6.80	7.00	7.00	6.55	6.60	6.85	6.65	6369	0.42	43	-	-
OLECTRA	BE	18-Aug-2021	306.20	307.15	316.80	303.10	308.05	306.50	307.61	86863	267.20	1369	-	-
OMAXAUTO	BE	18-Aug-2021	47.45	48.40	48.40	45.10	45.20	45.80	45.65	27111	12.38	221	-	-
OMAXE	EQ	18-Aug-2021	77.60	78.50	81.55	77.05	78.60	77.80	78.94	48989	38.67	1043	20954	42.77
OMINFRAL	EQ	18-Aug-2021	33.30	34.00	34.00	31.65	31.80	32.15	32.95	183012	60.30	1239	141422	77.27
OMKARCHEM	EQ	18-Aug-2021	16.15	15.35	15.35	15.35	15.35	15.35	15.35	16716	2.57	88	16716	100.00
ONELIFECAP	BE	18-Aug-2021	21.45	22.50	22.50	22.50	22.50	22.50	22.50	17115	3.85	44	-	-
ONEPOINT	BE	18-Aug-2021	40.15	41.85	42.15	38.15	39.70	39.40	38.91	8052	3.13	71	-	-
ONGC	EQ	18-Aug-2021	113.85	113.90	115.25	112.90	113.15	113.20	113.99	10074307	11483.52	45346	4408643	43.76
ONMOBILE	EQ	18-Aug-2021	122.35	122.80	123.15	116.75	118.05	117.95	119.18	294793	351.35	6588	173451	58.84
ONWARDTEC	EQ	18-Aug-2021	240.80	241.95	241.95	233.40	237.00	237.05	236.47	18613	44.01	494	12427	66.77
OPTIEMUS	BE	18-Aug-2021	140.20	142.50	144.90	137.50	144.00	142.90	142.46	71187	101.41	350	-	-
OPTOCIRCUI	BE	18-Aug-2021	3.75	3.80	3.80	3.60	3.60	3.60	3.63	304098	11.05	406	-	-
ORBTEXP	EQ	18-Aug-2021	78.50	76.55	78.50	76.00	76.00	76.10	76.69	14789	11.34	285	11244	76.03
ORCHPHARMA	BE	18-Aug-2021	400.85	408.85	408.85	386.25	400.00	398.50	398.86	4086	16.30	326	-	-
ORICONENT	EQ	18-Aug-2021	31.65	31.95	33.20	31.00	33.20	33.10	32.26	248115	80.05	695	187286	75.48
ORIENTABRA	EQ	18-Aug-2021	29.20	29.30	29.95	28.60	29.50	29.10	29.19	154460	45.09	1440	76075	49.25
ORIENTALTL	EQ	18-Aug-2021	8.60	9.00	9.35	8.55	8.75	8.65	9.00	214497	19.32	685	62733	29.25
ORIENTBELL	EQ	18-Aug-2021	335.95	337.45	338.00	324.50	328.00	328.75	330.55	10486	34.66	820	6762	64.49
ORIENTCEM	EQ	18-Aug-2021	156.90	157.90	161.00	156.90	157.50	157.90	158.64	345507	548.11	6104	184686	53.45
ORIENTELEC	EQ	18-Aug-2021	328.75	328.70	328.70	321.40	323.70	325.15	323.58	453637	1467.88	6198	357710	78.85
ORIENTHOT	EQ	18-Aug-2021	35.20	35.20	38.00	34.50	36.35	36.30	36.39	349161	127.07	3162	124413	35.63
ORIENTLTD	EQ	18-Aug-2021	70.10	70.15	70.85	67.30	67.30	67.45	68.51	9177	6.29	184	7482	81.53
ORIENTPPR	EQ	18-Aug-2021	29.25	29.50	29.90	28.55	28.85	28.80	29.26	923027	270.05	3216	416956	45.17
ORISSAMINE	EQ	18-Aug-2021	2724.80	2793.70	2987.95	2788.25	2889.90	2879.95	2911.94	46629	1357.81	8183	14508	31.11
ORTEL	BZ	18-Aug-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.18	18305	0.22	15	-	-
ORTINLAB	EQ	18-Aug-2021	28.90	28.65	29.45	28.55	29.30	28.85	28.85	47869	13.81	393	31561	65.93
OSIAHYPER	SM	18-Aug-2021	180.00	185.00	185.00	185.00	185.00	185.00	185.00	400	0.74	1	400	100.00
OSWALAGRO	EQ	18-Aug-2021	16.00	16.00	16.00	15.50	15.55	15.55	15.61	98809	15.43	309	83438	84.44
PAEL	BZ	18-Aug-2021	6.00	5.90	6.20	5.90	6.20	6.20	6.11	531	0.03	6	-	-
PAGEIND	EQ	18-Aug-2021	30613.20	30785.00	30951.15	30350.00	30735.00	30823.90	30789.68	18036	5553.23	9017	6345	35.18
PAISALO	EQ	18-Aug-2021	602.75	601.05	616.20	590.00	604.00	603.20	601.16	33576	201.85	2217	17800	53.01
PALASHSECU	EQ	18-Aug-2021	68.25	72.95	72.95	67.00	69.50	69.25	68.62	29265	20.08	363	21741	74.29
PALREDTEC	EQ	18-Aug-2021	103.85	105.10	114.00	102.00	113.50	110.40	107.64	162159	174.55	4034	73938	45.60
PANACEABIO	EQ	18-Aug-2021	315.80	317.00	320.50	312.35	314.35	314.60	315.22	59291	186.89	1685	38120	64.29
PANACHE	BE	18-Aug-2021	57.10	57.10	59.95	56.00	58.55	59.75	59.35	9722	5.77	84	-	-
PANAMAPET	EQ	18-Aug-2021	284.30	285.95	286.35	275.05	277.00	276.90	279.20	207040	578.06	7735	92766	44.81
PAR	SM	18-Aug-2021	102.80	105.00	105.00	100.60	101.00	101.00	102.20	6000	6.13	3	4000	66.67
PARACABLES	BE	18-Aug-2021	13.90	13.40	13.95	13.25	13.25	13.25	13.33	232031	30.92	691	-	-
PARAGMILK	EQ	18-Aug-2021	122.05	122.60	122.60	118.35	119.30	119.15	120.21	239704	288.15	4367	135802	56.65
PARSVNATH	EQ	18-Aug-2021	13.85	13.85	14.20	13.20	13.50	13.75	13.57	368571	50.00	635	180915	49.09
PARTYCRUS	SM	18-Aug-2021	17.00	17.00	17.50	17.00	17.50	17.50	17.25	4000	0.69	2	4000	100.00
PATELENG	EQ	18-Aug-2021	16.60	16.75	16.80	16.05	16.25	16.20	16.33	1697637	277.19	3139	1032308	60.81
PATINTLOG	EQ	18-Aug-2021	22.20	22.95	22.95	21.25	21.60	21.60	21.70	25633	5.56	358	15532	60.59
PATSPINLTD	EQ	18-Aug-2021	8.55	8.55	8.55	8.15	8.15	8.15	8.18	12999	1.06	72	10998	84.61
PAVNAIND	SM	18-Aug-2021	183.50	180.00	180.00	180.00	180.00	180.00	180.00	1600	2.88	2	1600	100.00
PBAINFRA	BE	18-Aug-2021	11.95	11.95	12.50	11.50	11.65	11.65	11.90	11455	1.36	20	-	-
PCJEWELLER	EQ	18-Aug-2021	21.90	22.00	22.20	21.80	21.85	21.90	21.93	1014171	222.45	2380	765804	75.51
PDMJEPAPER	EQ	18-Aug-2021	42.65	42.65	43.60	41.85	42.10	42.15	42.48	150104	63.76	1514	82762	55.14
PDSMFL	EQ	18-Aug-2021	1291.85	1333.00	1338.00	1246.10	1246.10	1257.00	1282.07	5706	73.15	810	3573	62.62
PEARLPOLY	EQ	18-Aug-2021	17.40	17.85	17.85	16.55	16.60	16.65	16.81	49740	8.36	221	31971	64.28
PEL	EQ	18-Aug-2021	2701.60	2710.00	2760.90	2684.05	2700.00	2701.50	2721.87	804607	21900.35	48351	137821	17.13
PENIND	EQ	18-Aug-2021	31.80	32.00	32.50	30.10	31.00	31.10	31.36	906126	284.19	4619	469292	51.79
PENINLAND	BE	18-Aug-2021	12.25	12.10	12.80	12.05	12.65	12.70	12.52	186656	23.37	315	-	-
PENTAGOLD	SM	18-Aug-2021	71.00	67.45	67.45	67.45	67.45	67.45	67.45	60000	40.47	6	60000	100.00
PERSISTENT	EQ	18-Aug-2021	3211.90	3238.05	3255.00	3200.00	3215.00	3214.45	3228.30	207237	6690.23	22128	104392	50.37
PETRONET	EQ	18-Aug-2021	223.65	224.95	225.20	221.85	223.70	223.65	223.55	3306111	7390.89	39128	1490404	45.08
PFC	EQ	18-Aug-2021	128.55	129.00	130.60	128.00	128.35	128.20	129.21	3168403	4093.83	18392	868218	27.40
PFC	N3	18-Aug-2021	1331.50	1339.99	1339.99	1339.99	1339.99	1339.99	1339.99	131	1.76	2	131	100.00
PFC	N4	18-Aug-2021	1084.80	1085.07	1085.07	1085.06	1085.06	1085.06	1085.07	500	5.43	2	500	100.00
PFC	N5	18-Aug-2021	1246.55	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	550	6.88	3	550	100.00
PFC	N6	18-Aug-2021	1134.01	1134.02	1135.10	1134.02	1135.10	1135.10	1134.33	140	1.59	6	100	71.43
PFC	N8	18-Aug-2021	1445.41	1445.25	1445.25	1440.10	1440.10	1440.10	1441.41	134	1.93	3	134	100.00
PFIZER	EQ	18-Aug-2021	5820.95	5837.95	5928.40	5802.00	5895.00	5879.35	5873.93	58840	3456.22	8056	22404	38.08
PFOCUS	EQ	18-Aug-2021	50.50	49.50	52.40	49.50	50.20	50.30	50.56	16363	8.27	387	8411	51.40
PFS	EQ	18-Aug-2021	18.65	18.75	18.85	17.90	18.10	18.05	18.31	1006220	184.22	2569	674259	67.01
PGEL	EQ	18-Aug-2021	342.45	342.05	346.20	333.10	335.00	335.05	337.92	11750	39.71	959	6590	56.09
PGHH	EQ	18-Aug-2021	12665.05	12612.00	12842.95	12611.00	12800.00	12807.00	12763.93	9095	1160.88	1534	7210	79.27
PGHL	EQ	18-Aug-2021	5436.55	5465.30	5470.00	5411.05	5445.00	5444.25	5447.67	5636	307.03	1630	3083	54.70
PGIL	EQ	18-Aug-2021	353.25	353.25	357.45	335.10	335.10	341.80	344.56	20753	71.51	1737	15099	72.76
PGINVIT	IV	18-Aug-2021	123.54	124.25	124.88	122.03	123.50	123.09	123.41	866948	1069.91	4946	799401	92.21
PHILIPCARB	EQ	18-Aug-2021	242.00	243.50	243.60	235.80	237.00	237.95	239.41	850840	2036.96	21649	439893	51.70
PHOENIXLTD	EQ	18-Aug-2021	839.05	830.35	840.80	825.00	825.00	831.05	834.75	58847	491.23	3487	34273	58.24
PIDILITIND	EQ	18-Aug-2021	2216.10	2220.10	2238.50	2210.00	2222.80	2225.30	2224.22	396668	8822.78	24706	204252	51.49
PIIND	EQ	18-Aug-2021	3210.40	3215.00	3238.65	3170.00	3188.00	3183.05	3193.68	149876	4786.56	17427	73915	49.32
PILANIINVS	EQ	18-Aug-2021	1869.00	1888.95	1894.00	1853.00	1855.00	1859.10	1867.03	781	14.58	233	463	59.28
PILITA	EQ	18-Aug-2021	6.55	6.60	6.60	6.30	6.40	6.40	6.41	424686	27.24	898	227560	53.58
PIONDIST	EQ	18-Aug-2021	129.95	130.45	151.95	128.95	146.95	149.30	146.30	817867	1196.53	11018	206740	25.28
PIONEEREMB	EQ	18-Aug-2021	64.45	64.30	65.00	62.05	62.50	62.50	63.44	118418	75.12	2430	55419	46.80
PITTIENG	EQ	18-Aug-2021	180.30	181.00	183.50	171.30	171.30	171.30	174.63	275230	480.64	2922	165812	60.24
PKTEA	BE	18-Aug-2021	349.20	349.00	360.60	335.50	343.65	343.65	352.89	585	2.06	47	-	-
PLASTIBLEN	EQ	18-Aug-2021	283.10	288.00	288.00	276.00	278.15	279.45	280.91	65788	184.80	2940	29411	44.71
PNB	EQ	18-Aug-2021	36.75	36.70	37.00	36.10	36.20	36.50	36.67	32386126	11875.36	46360	9476284	29.26
PNBGILTS	EQ	18-Aug-2021	67.25	68.00	68.75	66.85	67.45	67.20	67.62	166839	112.82	2172	108625	65.11
PNBHOUSING	BE	18-Aug-2021	675.35	677.00	688.00	677.00	680.15	682.75	681.05	24047	163.77	1174	-	-
PNC	EQ	18-Aug-2021	36.00	36.40	37.00	35.90	36.45	36.45	36.37	6935	2.52	129	6018	86.78
PNCINFRA	EQ	18-Aug-2021	304.55	304.55	308.80	300.25	302.15	301.70	304.58	306132	932.42	4387	218632	71.42
PODDARHOUS	EQ	18-Aug-2021	180.00	178.00	184.75	176.45	181.90	182.45	180.82	2281	4.12	82	1206	52.87
PODDARMENT	EQ	18-Aug-2021	362.65	361.00	365.95	351.65	352.00	354.90	358.43	11616	41.64	1022	5454	46.95
POKARNA	EQ	18-Aug-2021	459.00	462.10	483.00	456.60	470.60	470.55	473.11	96727	457.63	4978	47172	48.77
POLYCAB	EQ	18-Aug-2021	1920.80	1949.00	1949.00	1890.00	1910.15	1904.85	1912.18	166172	3177.50	21454	75805	45.62
POLYMED	EQ	18-Aug-2021	891.35	889.90	906.80	872.00	886.30	892.80	891.33	63003	561.56	6541	19302	30.64
POLYPLEX	EQ	18-Aug-2021	1448.80	1456.00	1468.95	1425.00	1433.95	1434.35	1441.67	125381	1807.58	14442	65546	52.28
PONNIERODE	BE	18-Aug-2021	256.95	251.00	260.00	248.55	250.00	252.00	253.08	9527	24.11	153	-	-
POONAWALLA	BE	18-Aug-2021	193.25	185.30	197.85	184.30	194.50	194.40	190.72	3756246	7163.78	14156	-	-
POONAWALLA	N3	18-Aug-2021	1098.95	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
POWERGRID	EQ	18-Aug-2021	183.25	183.70	186.00	180.15	180.60	180.60	183.35	18920646	34691.61	88791	12201976	64.49
POWERINDIA	EQ	18-Aug-2021	1876.10	1878.00	1880.00	1801.90	1818.00	1819.50	1827.22	87409	1597.16	9560	65713	75.18
POWERMECH	EQ	18-Aug-2021	851.95	861.95	869.00	842.30	852.00	852.55	855.58	71680	613.28	6988	37330	52.08
PPAP	EQ	18-Aug-2021	242.40	247.00	252.35	244.00	247.55	248.55	249.03	50707	126.27	1776	31515	62.15
PPL	EQ	18-Aug-2021	159.20	161.00	162.80	158.00	160.00	159.65	160.48	109265	175.35	4428	47879	43.82
PRAENG	BE	18-Aug-2021	21.80	21.60	22.85	20.75	22.85	22.85	22.01	200434	44.12	473	-	-
PRAJIND	BE	18-Aug-2021	337.20	337.55	339.90	321.00	323.95	322.70	326.48	475171	1551.34	11666	-	-
PRAKASH	EQ	18-Aug-2021	73.35	73.95	74.00	70.50	70.95	71.10	72.06	833488	600.65	7544	539073	64.68
PRAKASHSTL	EQ	18-Aug-2021	2.30	2.40	2.40	2.20	2.20	2.35	2.35	2874269	67.59	1876	1898399	66.05
PRAXIS	EQ	18-Aug-2021	46.10	45.00	48.40	44.50	44.60	44.65	45.21	4092	1.85	93	2548	62.27
PRECAM	EQ	18-Aug-2021	87.00	89.20	94.40	86.20	88.00	87.80	89.58	284662	254.99	5892	132557	46.57
PRECOT	EQ	18-Aug-2021	248.15	242.10	257.75	241.00	241.50	246.20	247.58	7603	18.82	396	4727	62.17
PRECWIRE	EQ	18-Aug-2021	226.90	230.90	230.90	216.35	222.00	221.75	221.52	28202	62.47	1392	14121	50.07
PREMEXPLN	BE	18-Aug-2021	245.35	245.35	247.50	236.55	240.00	240.05	240.37	6440	15.48	111	-	-
PREMIER	EQ	18-Aug-2021	5.90	6.15	6.15	5.65	5.65	5.65	6.02	63862	3.85	184	58238	91.19
PREMIERPOL	EQ	18-Aug-2021	81.25	79.20	84.35	78.30	79.20	79.05	79.60	16186	12.88	444	8000	49.43
PRESSMN	EQ	18-Aug-2021	29.60	30.50	30.60	28.65	29.55	29.15	29.49	38397	11.32	591	27816	72.44
PRESTIGE	EQ	18-Aug-2021	348.35	345.10	350.45	337.65	342.90	344.60	344.49	604292	2081.71	15260	268087	44.36
PRICOLLTD	EQ	18-Aug-2021	83.85	84.60	85.10	79.95	80.05	80.25	81.93	840872	688.91	7454	492751	58.60
PRIMESECU	EQ	18-Aug-2021	88.30	88.30	88.30	83.90	83.90	83.90	84.86	26171	22.21	530	16480	62.97
PRINCEPIPE	EQ	18-Aug-2021	650.35	653.00	655.00	638.50	646.10	646.15	643.99	163710	1054.27	15071	92914	56.76
PRITIKAUTO	EQ	18-Aug-2021	18.65	19.00	19.05	18.20	18.35	18.55	18.52	63030	11.67	221	32945	52.27
PRIVISCL	EQ	18-Aug-2021	1646.85	1658.00	1658.90	1601.00	1605.00	1605.45	1619.27	18783	304.15	3438	13392	71.30
PROINDIA	BE	18-Aug-2021	22.65	23.75	23.75	23.75	23.75	23.75	23.75	1424	0.34	19	-	-
PROLIFE	SM	18-Aug-2021	95.80	100.55	100.55	100.55	100.55	100.55	100.55	6000	6.03	2	6000	100.00
PROZONINTU	EQ	18-Aug-2021	29.55	29.65	30.15	27.70	28.45	28.25	28.47	322233	91.74	2323	201448	62.52
PRSMJOHNSN	EQ	18-Aug-2021	132.55	133.00	134.95	131.00	132.10	132.35	133.23	153390	204.37	3217	75001	48.90
PSB	EQ	18-Aug-2021	17.25	17.50	17.50	17.05	17.05	17.15	17.23	199336	34.35	890	111447	55.91
PSPPROJECT	EQ	18-Aug-2021	428.10	430.00	433.60	421.10	423.85	422.30	427.50	44169	188.82	2120	25951	58.75
PSUBNKBEES	EQ	18-Aug-2021	25.41	25.70	25.79	25.22	25.49	25.41	25.42	415542	105.63	1095	278509	67.02
PTC	EQ	18-Aug-2021	94.90	95.05	96.70	94.50	95.00	95.00	95.58	687708	657.33	4928	486369	70.72
PTL	EQ	18-Aug-2021	46.80	46.65	47.80	46.15	46.60	46.90	46.81	37461	17.53	678	27284	72.83
PUNJABCHEM	EQ	18-Aug-2021	1692.45	1662.00	1724.90	1633.55	1650.00	1657.50	1680.30	82120	1379.86	8594	31994	38.96
PUNJLLOYD	BZ	18-Aug-2021	1.95	1.90	2.00	1.90	1.95	1.90	1.91	190127	3.63	196	-	-
PURVA	EQ	18-Aug-2021	103.95	104.40	105.40	99.50	100.85	100.40	102.15	336669	343.91	5020	139519	41.44
PVP	BE	18-Aug-2021	5.65	5.40	5.65	5.40	5.40	5.40	5.43	143777	7.81	193	-	-
PVR	EQ	18-Aug-2021	1393.50	1389.90	1407.70	1377.00	1384.00	1388.40	1390.05	495403	6886.34	25288	122766	24.78
QGOLDHALF	EQ	18-Aug-2021	2045.00	2042.05	2044.95	2039.50	2042.00	2042.00	2041.93	304	6.21	45	247	81.25
QNIFTY	EQ	18-Aug-2021	1727.00	1734.15	1738.00	1728.00	1728.00	1728.00	1734.09	27	0.47	15	20	74.07
QUESS	EQ	18-Aug-2021	827.10	828.60	839.35	820.25	822.00	824.70	828.84	145203	1203.49	7904	108965	75.04
QUICKHEAL	EQ	18-Aug-2021	218.70	219.95	225.80	218.20	224.00	223.65	221.62	170377	377.59	4230	87160	51.16
RADAAN	EQ	18-Aug-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	2947	0.04	5	2947	100.00
RADICO	EQ	18-Aug-2021	919.90	922.40	925.50	890.00	902.50	904.20	904.84	817652	7398.40	30818	187406	22.92
RADIOCITY	EQ	18-Aug-2021	23.95	23.70	23.90	23.50	23.55	23.55	23.61	276321	65.23	537	209737	75.90
RAILTEL	EQ	18-Aug-2021	128.20	129.95	129.95	127.00	127.15	127.35	128.14	359414	460.56	8595	200536	55.80
RAIN	EQ	18-Aug-2021	220.70	221.85	223.85	212.70	213.35	214.50	217.80	2546991	5547.41	28199	833020	32.71
RAJESHEXPO	EQ	18-Aug-2021	610.65	612.85	612.85	602.45	605.65	607.35	609.13	399161	2431.40	13924	208175	52.15
RAJMET	BE	18-Aug-2021	184.60	184.60	186.00	184.10	184.10	184.10	185.02	1622	3.00	57	-	-
RAJRATAN	BE	18-Aug-2021	1979.80	1895.00	1989.00	1881.00	1899.00	1897.35	1903.20	15309	291.36	1645	-	-
RAJRAYON	BZ	18-Aug-2021	0.45	0.40	0.45	0.40	0.40	0.40	0.41	684157	2.78	178	-	-
RAJSREESUG	EQ	18-Aug-2021	26.50	27.60	27.80	25.30	25.95	25.65	26.77	58200	15.58	467	27995	48.10
RAJTV	BE	18-Aug-2021	37.75	38.00	39.40	35.90	36.95	36.70	37.30	12427	4.64	102	-	-
RALLIS	EQ	18-Aug-2021	288.65	288.65	295.40	285.10	286.00	285.80	289.53	312213	903.95	8022	108966	34.90
RAMANEWS	EQ	18-Aug-2021	19.75	19.85	20.50	19.50	19.60	19.65	19.76	87096	17.21	498	54505	62.58
RAMASTEEL	BE	18-Aug-2021	246.65	240.00	249.00	236.55	248.95	246.50	246.24	128119	315.48	831	-	-
RAMCOCEM	EQ	18-Aug-2021	974.20	985.00	1004.95	975.15	994.50	989.30	989.66	1359630	13455.74	43090	206691	15.20
RAMCOIND	EQ	18-Aug-2021	291.40	293.25	299.65	293.00	295.00	294.05	295.89	69497	205.64	3376	26535	38.18
RAMCOSYS	EQ	18-Aug-2021	466.30	479.00	499.00	470.25	495.00	490.20	481.51	254142	1223.71	13164	119804	47.14
RAMKY	BE	18-Aug-2021	181.40	186.40	186.40	172.35	175.00	175.50	176.47	14230	25.11	174	-	-
RANASUG	BE	18-Aug-2021	29.45	30.90	30.90	29.00	30.90	30.90	30.62	3033003	928.82	4242	-	-
RANEENGINE	EQ	18-Aug-2021	301.65	302.10	323.40	301.30	306.60	310.65	312.93	27044	84.63	2300	6305	23.31
RANEHOLDIN	EQ	18-Aug-2021	669.90	672.10	704.90	662.25	669.05	666.80	678.91	93393	634.06	6531	24694	26.44
RATNAMANI	EQ	18-Aug-2021	2111.85	2133.00	2133.00	2085.00	2117.00	2121.35	2111.41	33496	707.24	1748	27137	81.02
RAYMOND	EQ	18-Aug-2021	413.90	415.00	420.60	410.05	412.00	413.20	415.11	303898	1261.51	9438	97900	32.21
RBL	EQ	18-Aug-2021	947.35	947.35	984.80	940.05	940.05	950.95	963.65	12580	121.23	1437	2865	22.77
RBLBANK	EQ	18-Aug-2021	170.00	170.50	171.30	167.65	168.20	168.85	169.31	7354468	12452.17	42135	2148826	29.22
RCF	EQ	18-Aug-2021	74.10	74.35	74.75	73.20	73.65	73.55	73.81	1060936	783.04	7529	377473	35.58
RCOM	EQ	18-Aug-2021	2.75	2.70	2.75	2.65	2.65	2.65	2.66	23266360	619.77	13070	8053788	34.62
RECLTD	EQ	18-Aug-2021	147.60	147.70	149.90	147.35	147.80	148.05	148.57	3540283	5259.77	22584	1347310	38.06
RECLTD	N1	18-Aug-2021	1092.00	1084.50	1088.00	1083.22	1083.22	1083.54	1083.50	1650	17.88	16	1200	72.73
RECLTD	N6	18-Aug-2021	1277.01	1329.99	1329.99	1310.00	1310.00	1310.00	1320.00	6	0.08	2	3	50.00
RECLTD	N9	18-Aug-2021	1305.00	1310.00	1320.00	1299.00	1300.00	1300.00	1309.39	559	7.32	15	519	92.84
RECLTD	NA	18-Aug-2021	1395.00	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	10	0.14	1	10	100.00
RECLTD	NI	18-Aug-2021	1182.50	1175.01	1199.00	1175.00	1185.00	1185.00	1178.43	1211	14.27	18	910	75.14
REDINGTON	EQ	18-Aug-2021	329.30	165.00	175.00	162.65	165.35	164.55	167.80	2184938	3666.27	99341	1338498	61.26
REFEX	EQ	18-Aug-2021	129.60	127.55	129.85	126.25	127.30	127.40	128.42	63282	81.27	2316	33395	52.77
RELAXO	EQ	18-Aug-2021	1222.90	1232.85	1245.00	1195.65	1218.40	1210.15	1225.10	246160	3015.70	13968	69112	28.08
RELCAPITAL	EQ	18-Aug-2021	14.50	14.50	15.00	13.90	14.45	14.55	14.53	1706162	247.95	5557	753618	44.17
RELIANCE	EQ	18-Aug-2021	2164.25	2174.00	2186.80	2152.60	2168.00	2172.65	2170.19	4650008	100914.14	146613	2287876	49.20
RELIANCEP1	E1	18-Aug-2021	1522.70	1533.45	1550.00	1517.40	1532.10	1535.60	1530.90	299697	4588.06	10805	208196	69.47
RELIGARE	EQ	18-Aug-2021	145.10	146.25	148.00	141.55	141.55	144.85	145.39	794073	1154.47	6262	441055	55.54
RELINFRA	BE	18-Aug-2021	63.50	62.85	66.65	60.60	66.00	66.10	64.80	1933128	1252.70	6988	-	-
REMSONSIND	BE	18-Aug-2021	218.45	214.00	220.00	208.00	220.00	217.35	213.98	6819	14.59	126	-	-
RENUKA	BE	18-Aug-2021	26.25	26.40	26.45	24.95	24.95	24.95	25.13	3948477	992.31	9416	-	-
REPCOHOME	EQ	18-Aug-2021	302.50	303.60	317.15	303.60	316.00	315.45	313.18	155256	486.23	7114	75111	48.38
REPL	EQ	18-Aug-2021	233.65	239.20	239.25	233.60	236.80	236.05	236.04	11746	27.73	331	8263	70.35
REPRO	EQ	18-Aug-2021	496.35	488.00	503.95	456.00	462.00	461.50	468.59	26616	124.72	2034	11210	42.12
RESPONIND	EQ	18-Aug-2021	127.35	126.40	131.00	125.20	126.95	127.35	126.55	8400	10.63	303	3145	37.44
REVATHI	EQ	18-Aug-2021	590.20	585.00	594.50	571.05	587.00	576.30	582.70	542	3.16	77	338	62.36
REXPIPES	ST	18-Aug-2021	26.00	26.50	26.55	26.00	26.10	26.35	26.26	56000	14.70	14	56000	100.00
RGL	EQ	18-Aug-2021	691.20	705.00	728.90	693.50	718.00	716.35	713.81	48150	343.70	4255	14334	29.77
RHFL	BE	18-Aug-2021	3.50	3.40	3.50	3.35	3.35	3.35	3.37	826625	27.82	1295	-	-
RHFL	N4	18-Aug-2021	226.99	229.95	229.95	229.95	229.95	229.95	229.95	102	0.23	2	102	100.00
RHFL	N6	18-Aug-2021	235.00	192.15	202.00	191.90	202.00	202.00	194.14	495	0.96	12	455	91.92
RHFL	N8	18-Aug-2021	165.50	165.50	165.50	165.50	165.50	165.50	165.50	10	0.02	1	10	100.00
RHIM	EQ	18-Aug-2021	353.25	354.90	359.55	342.10	344.00	345.35	349.00	83772	292.36	5256	36361	43.40
RICOAUTO	EQ	18-Aug-2021	52.55	52.55	53.75	50.50	51.25	51.20	52.20	535261	279.39	4644	159692	29.83
RIIL	EQ	18-Aug-2021	648.35	649.95	654.70	635.00	636.40	640.40	645.76	81342	525.27	3819	27795	34.17
RITES	EQ	18-Aug-2021	265.65	265.50	268.00	264.05	264.20	265.55	265.88	126806	337.15	5201	60096	47.39
RKDL	BE	18-Aug-2021	12.65	13.25	13.25	12.10	12.60	12.65	12.76	15213	1.94	93	-	-
RKEC	EQ	18-Aug-2021	78.00	79.00	81.85	79.00	80.75	80.70	80.83	17519	14.16	343	12948	73.91
RKFORGE	EQ	18-Aug-2021	925.70	925.70	932.50	876.00	890.95	891.30	914.66	215575	1971.77	5859	145425	67.46
RMCL	BZ	18-Aug-2021	2.10	2.15	2.15	2.05	2.10	2.10	2.08	10903	0.23	22	-	-
RML	EQ	18-Aug-2021	381.10	385.95	428.95	378.75	418.50	419.15	412.82	340718	1406.56	15110	62917	18.47
RNAVAL	BZ	18-Aug-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	616702	17.58	221	-	-
ROHLTD	EQ	18-Aug-2021	70.60	70.80	71.80	69.80	70.00	70.00	70.67	16788	11.86	503	9300	55.40
ROLEXRINGS	EQ	18-Aug-2021	1068.50	1072.00	1104.70	1062.00	1098.00	1098.35	1088.79	247030	2689.64	15562	94900	38.42
ROLLT	EQ	18-Aug-2021	2.55	2.45	2.70	2.40	2.45	2.45	2.53	453124	11.45	656	327110	72.19
ROLTA	BE	18-Aug-2021	5.65	5.45	5.45	5.40	5.40	5.40	5.40	219535	11.86	538	-	-
ROML	EQ	18-Aug-2021	67.60	68.50	68.50	63.00	63.00	63.80	64.55	16765	10.82	372	11920	71.10
ROSSARI	EQ	18-Aug-2021	1378.30	1380.00	1380.00	1341.00	1347.95	1351.60	1359.91	55131	749.73	6500	17789	32.27
ROSSELLIND	EQ	18-Aug-2021	157.20	157.20	160.85	153.10	156.00	155.50	157.17	81184	127.59	2682	44867	55.27
ROUTE	EQ	18-Aug-2021	1954.20	1958.80	1966.70	1930.00	1938.75	1937.95	1941.79	116940	2270.73	9724	38015	32.51
RPGLIFE	EQ	18-Aug-2021	517.25	520.80	544.80	512.15	521.50	525.40	530.67	158748	842.43	9740	49822	31.38
RPOWER	BE	18-Aug-2021	10.45	10.05	10.95	9.95	10.60	10.60	10.18	31955571	3253.67	26187	-	-
RPPINFRA	EQ	18-Aug-2021	77.55	76.60	78.90	76.15	77.50	76.85	77.36	81361	62.94	1812	45630	56.08
RPPL	SM	18-Aug-2021	171.70	176.60	184.40	176.00	176.25	178.05	180.32	36000	64.92	35	23000	63.89
RPSGVENT	EQ	18-Aug-2021	649.40	656.60	668.80	641.00	644.05	648.95	656.60	47939	314.77	3653	17541	36.59
RSSOFTWARE	EQ	18-Aug-2021	33.50	34.25	34.25	31.15	31.15	31.95	32.62	25598	8.35	398	16103	62.91
RSWM	EQ	18-Aug-2021	334.40	335.05	344.95	331.55	339.05	339.80	340.01	98219	333.95	3074	59332	60.41
RSYSTEMS	EQ	18-Aug-2021	195.75	195.75	198.50	194.50	197.90	196.70	196.84	93194	183.44	3447	48693	52.25
RTNINDIA	BE	18-Aug-2021	53.40	52.55	54.00	50.75	50.75	50.75	51.46	963583	495.91	5160	-	-
RTNPOWER	BE	18-Aug-2021	5.90	5.65	5.65	5.65	5.65	5.65	5.65	1842119	104.08	3953	-	-
RUBYMILLS	EQ	18-Aug-2021	277.20	278.10	311.65	278.10	288.80	288.95	299.59	236509	708.56	13875	41638	17.61
RUCHI	EQ	18-Aug-2021	1102.05	1114.00	1146.00	1108.00	1112.85	1113.70	1130.93	156060	1764.93	10741	59135	37.89
RUCHINFRA	BE	18-Aug-2021	7.90	8.15	8.15	7.75	7.80	7.80	7.87	42269	3.33	193	-	-
RUCHIRA	EQ	18-Aug-2021	85.60	85.30	86.95	83.05	84.75	84.90	85.64	49800	42.65	1235	26977	54.17
RUPA	EQ	18-Aug-2021	444.45	444.45	473.95	432.20	434.70	433.90	447.75	565534	2532.18	15869	321150	56.79
RUSHIL	EQ	18-Aug-2021	261.55	261.00	265.95	256.00	258.90	258.25	260.14	8736	22.73	392	6605	75.61
RVHL	EQ	18-Aug-2021	19.85	19.30	20.10	19.05	20.05	20.00	19.66	41730	8.20	215	32123	76.98
RVNL	EQ	18-Aug-2021	28.85	29.00	29.00	28.65	28.70	28.70	28.75	1368302	393.38	5389	697938	51.01
S&SPOWER	EQ	18-Aug-2021	20.15	22.15	22.15	21.10	22.15	22.15	21.79	17297	3.77	273	11009	63.65
SABEVENTS	BE	18-Aug-2021	3.45	3.60	3.60	3.45	3.45	3.60	3.60	9744	0.35	32	-	-
SADBHAV	EQ	18-Aug-2021	60.95	60.70	62.10	58.00	58.85	58.70	59.87	923293	552.79	9155	467750	50.66
SADBHIN	EQ	18-Aug-2021	21.25	20.40	20.75	20.20	20.20	20.20	20.30	1215208	246.71	1742	727765	59.89
SAFARI	EQ	18-Aug-2021	759.70	761.80	790.00	750.10	763.10	770.55	776.90	26048	202.37	3029	12877	49.44
SAGARDEEP	BE	18-Aug-2021	68.85	65.45	65.45	65.45	65.45	65.45	65.45	3861	2.53	50	-	-
SAGCEM	EQ	18-Aug-2021	308.25	310.85	310.85	252.80	295.00	294.05	294.71	227997	671.94	7371	125109	54.87
SAIL	EQ	18-Aug-2021	130.00	130.25	131.00	127.70	128.40	128.40	129.37	24225712	31339.88	82573	7049032	29.10
SAKAR	EQ	18-Aug-2021	179.00	181.00	182.30	174.10	174.10	176.80	178.79	118387	211.67	10875	29312	24.76
SAKHTISUG	BE	18-Aug-2021	16.25	16.35	16.40	15.45	15.60	15.65	15.74	105659	16.63	389	-	-
SAKSOFT	EQ	18-Aug-2021	710.20	716.30	795.00	706.00	786.00	783.90	759.40	835759	6346.72	42592	190480	22.79
SAKUMA	BE	18-Aug-2021	11.60	11.40	11.70	11.10	11.25	11.20	11.24	192662	21.66	402	-	-
SALASAR	EQ	18-Aug-2021	311.00	314.50	314.50	291.15	297.45	298.85	301.94	96747	292.12	3431	60109	62.13
SALONA	EQ	18-Aug-2021	214.50	208.00	218.00	196.10	201.00	201.20	204.98	17675	36.23	1033	8693	49.18
SALSTEEL	BE	18-Aug-2021	11.45	10.90	10.90	10.90	10.90	10.90	10.90	63421	6.91	188	-	-
SALZERELEC	EQ	18-Aug-2021	158.60	160.55	160.55	151.20	152.00	152.45	155.39	63518	98.70	2949	38286	60.28
SAMBHAAV	BE	18-Aug-2021	3.15	3.15	3.25	3.00	3.25	3.20	3.06	16247	0.50	54	-	-
SANCO	EQ	18-Aug-2021	8.95	9.35	9.50	8.55	8.90	8.80	8.80	26698	2.35	130	15928	59.66
SANDESH	EQ	18-Aug-2021	831.50	834.65	849.10	819.00	849.10	840.25	829.93	1752	14.54	257	1052	60.05
SANDHAR	EQ	18-Aug-2021	264.25	268.95	268.95	260.30	261.80	262.05	262.42	30754	80.70	1885	16550	53.81
SANGAMIND	EQ	18-Aug-2021	144.20	144.00	149.55	141.80	141.80	142.90	145.94	20419	29.80	414	13222	64.75
SANGHIIND	EQ	18-Aug-2021	70.25	71.15	72.70	68.60	69.40	68.90	70.28	1022970	718.96	6831	625288	61.12
SANGHVIMOV	EQ	18-Aug-2021	187.35	191.00	191.70	186.25	189.60	188.55	189.06	72879	137.79	5554	18120	24.86
SANGINITA	EQ	18-Aug-2021	27.00	27.40	27.50	26.20	26.70	26.55	26.96	99653	26.86	968	19059	19.13
SANOFI	EQ	18-Aug-2021	8935.80	8945.00	8991.55	8853.00	8859.95	8916.45	8918.97	11927	1063.77	4447	5261	44.11
SANWARIA	BZ	18-Aug-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.66	2481082	16.32	308	-	-
SARDAEN	BE	18-Aug-2021	746.35	750.00	750.00	725.25	737.20	742.60	738.13	20900	154.27	621	-	-
SAREGAMA	BE	18-Aug-2021	3382.70	3379.00	3379.95	3230.00	3349.95	3323.95	3284.61	11824	388.37	1286	-	-
SARLAPOLY	EQ	18-Aug-2021	45.05	45.00	45.80	43.30	43.75	43.75	44.70	556416	248.72	3593	409135	73.53
SARVESHWAR	SM	18-Aug-2021	19.95	19.00	19.05	19.00	19.00	19.00	19.00	22400	4.26	5	22400	100.00
SASKEN	EQ	18-Aug-2021	1263.15	1269.50	1350.00	1250.15	1343.15	1345.65	1325.39	280482	3717.47	20191	76860	27.40
SASTASUNDR	BE	18-Aug-2021	283.30	285.00	295.00	281.00	283.00	283.35	285.12	10808	30.82	184	-	-
SATIA	EQ	18-Aug-2021	98.90	100.20	100.20	96.15	97.50	97.35	98.10	155733	152.78	2422	70931	45.55
SATIN	EQ	18-Aug-2021	75.55	75.65	79.50	74.70	75.65	75.60	75.92	122035	92.65	1657	63379	51.94
SBCL	EQ	18-Aug-2021	166.70	171.65	171.90	162.00	164.00	165.00	164.89	23878	39.37	1661	15889	66.54
SBICARD	EQ	18-Aug-2021	1016.20	1007.00	1017.50	1005.00	1014.00	1010.75	1012.23	888608	8994.72	25500	588836	66.26
SBIETFCON	EQ	18-Aug-2021	65.66	65.31	65.90	65.31	65.75	65.75	65.63	1463	0.96	65	1206	82.43
SBIETFIT	EQ	18-Aug-2021	339.18	343.99	343.99	339.00	340.75	341.62	341.63	11740	40.11	198	6158	52.45
SBIETFPB	EQ	18-Aug-2021	186.36	187.45	187.45	184.10	184.10	184.10	186.25	962	1.79	52	874	90.85
SBIETFQLTY	EQ	18-Aug-2021	145.23	148.99	148.99	145.11	146.38	146.35	146.38	2076	3.04	87	1471	70.86
SBILIFE	EQ	18-Aug-2021	1134.80	1135.00	1146.40	1100.20	1114.00	1114.05	1119.73	3428721	38392.40	71214	1908854	55.67
SBIN	EQ	18-Aug-2021	421.50	422.15	424.35	418.00	418.90	419.70	421.30	17668574	74437.18	265793	5045996	28.56
SCAPDVR	BE	18-Aug-2021	4.00	4.20	4.20	3.90	4.20	4.20	4.20	1062633	44.63	1212	-	-
SCHAEFFLER	EQ	18-Aug-2021	6794.20	6801.00	6898.65	6700.00	6777.00	6808.30	6765.05	11103	751.12	4405	5012	45.14
SCHAND	EQ	18-Aug-2021	117.10	119.00	120.00	114.30	114.30	114.95	116.08	65965	76.57	2795	37949	57.53
SCHNEIDER	EQ	18-Aug-2021	118.85	119.00	121.00	116.55	116.90	117.20	118.20	427374	505.14	7214	160590	37.58
SCI	EQ	18-Aug-2021	101.70	102.00	102.40	100.55	100.80	101.05	101.47	683033	693.09	5152	388721	56.91
SDBL	EQ	18-Aug-2021	42.65	41.70	44.00	40.75	41.40	41.55	42.23	558279	235.75	1800	421554	75.51
SEAMECLTD	EQ	18-Aug-2021	670.75	661.40	749.00	660.45	728.85	726.85	723.47	188946	1366.96	6651	119759	63.38
SECURKLOUD	EQ	18-Aug-2021	99.35	98.25	105.40	98.25	99.20	100.35	101.92	144784	147.56	4393	51724	35.72
SELAN	EQ	18-Aug-2021	143.40	145.70	145.80	138.25	139.45	141.00	142.27	43890	62.44	1399	22917	52.21
SEPOWER	EQ	18-Aug-2021	8.25	8.60	8.60	7.85	8.10	7.95	7.97	59363	4.73	162	41859	70.51
SEQUENT	EQ	18-Aug-2021	243.60	244.40	247.90	237.20	241.50	240.55	240.37	731198	1757.55	14120	275070	37.62
SESHAPAPER	EQ	18-Aug-2021	188.40	189.35	191.70	183.10	184.95	185.05	186.31	41261	76.87	1335	16340	39.60
SETCO	EQ	18-Aug-2021	17.25	17.50	17.50	16.10	16.90	16.80	16.63	242758	40.36	1044	148067	60.99
SETF10GILT	EQ	18-Aug-2021	204.13	205.99	206.35	204.00	204.10	204.10	204.62	36	0.07	8	31	86.11
SETFGOLD	EQ	18-Aug-2021	4223.20	4227.95	4228.50	4201.00	4210.00	4210.80	4212.08	6042	254.49	783	2970	49.16
SETFNIF50	EQ	18-Aug-2021	169.12	171.50	171.50	168.46	169.11	169.13	169.77	257286	436.79	1436	211033	82.02
SETFNIFBK	EQ	18-Aug-2021	358.56	359.00	360.85	354.50	354.75	356.53	356.21	144388	514.33	723	128902	89.27
SETFNN50	EQ	18-Aug-2021	411.61	412.00	416.80	408.51	415.99	414.34	414.90	8083	33.54	322	3094	38.28
SETUINFRA	BE	18-Aug-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	19245	0.23	71	-	-
SEYAIND	EQ	18-Aug-2021	65.50	65.50	65.50	62.25	62.30	62.30	63.10	18855	11.90	412	15987	84.79
SFL	EQ	18-Aug-2021	2329.90	2311.35	2358.00	2311.35	2349.90	2343.60	2338.41	3638	85.07	874	1973	54.23
SGBAPR28I	GB	18-Aug-2021	4727.00	4720.00	4720.00	4682.00	4683.01	4684.85	4690.12	192	9.01	32	172	89.58
SGBAUG24	GB	18-Aug-2021	4695.70	4675.00	4735.00	4670.00	4700.00	4693.75	4688.07	235	11.02	29	199	84.68
SGBAUG27	GB	18-Aug-2021	4717.00	4717.00	4730.00	4690.00	4700.00	4700.00	4715.44	18	0.85	7	18	100.00
SGBAUG28V	GB	18-Aug-2021	4765.08	4765.00	4790.00	4764.00	4786.99	4783.99	4780.10	1293	61.81	186	1206	93.27
SGBDC27VII	GB	18-Aug-2021	4748.90	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	2	0.09	1	2	100.00
SGBDEC26	GB	18-Aug-2021	4690.00	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	1	0.05	1	1	100.00
SGBFEB24	GB	18-Aug-2021	4700.71	4632.00	4714.00	4632.00	4687.00	4695.02	4692.80	90	4.22	28	71	78.89
SGBFEB27	GB	18-Aug-2021	4700.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	18-Aug-2021	4701.10	4655.00	4656.01	4650.00	4656.00	4656.00	4653.27	36	1.68	8	26	72.22
SGBFEB29XI	GB	18-Aug-2021	4697.19	4697.20	4705.95	4677.90	4700.00	4699.31	4691.17	50	2.35	15	50	100.00
SGBJ28VIII	GB	18-Aug-2021	4646.00	4745.90	4745.90	4650.00	4655.00	4654.11	4668.37	13	0.61	7	11	84.62
SGBJAN26	GB	18-Aug-2021	4719.00	4632.00	4699.00	4632.00	4690.00	4690.00	4671.27	54	2.52	9	40	74.07
SGBJAN29IX	GB	18-Aug-2021	4735.24	4706.05	4744.99	4706.00	4720.00	4718.21	4713.48	268	12.63	52	245	91.42
SGBJAN29X	GB	18-Aug-2021	4727.20	4730.00	4730.00	4702.50	4707.10	4707.10	4715.96	31	1.46	18	30	96.77
SGBJU29III	GB	18-Aug-2021	4680.22	4748.00	4748.00	4681.00	4699.00	4695.66	4696.05	82	3.85	26	70	85.37
SGBJUL25	GB	18-Aug-2021	4735.50	4632.00	4700.00	4621.00	4676.00	4675.71	4662.93	74	3.45	25	45	60.81
SGBJUL27	GB	18-Aug-2021	4655.01	4772.00	4772.00	4772.00	4772.00	4772.00	4772.00	5	0.24	1	5	100.00
SGBJUL28IV	GB	18-Aug-2021	4685.78	4686.00	4714.98	4680.00	4686.00	4688.00	4692.25	1291	60.58	82	1277	98.92
SGBJUL29IV	GB	18-Aug-2021	4687.96	4690.00	4710.00	4672.00	4700.00	4699.04	4691.05	233	10.93	52	231	99.14
SGBJUN27	GB	18-Aug-2021	4714.90	4648.00	4702.00	4648.00	4702.00	4702.00	4675.00	10	0.47	4	5	50.00
SGBJUN28	GB	18-Aug-2021	4681.00	4681.00	4700.01	4672.00	4699.99	4699.99	4689.55	384	18.01	36	360	93.75
SGBJUN29II	GB	18-Aug-2021	4683.74	4749.00	4749.00	4683.00	4683.00	4688.43	4700.98	40	1.88	8	30	75.00
SGBMAR24	GB	18-Aug-2021	4716.63	4721.00	4721.00	4714.00	4715.00	4714.61	4715.79	66	3.11	6	66	100.00
SGBMAR25	GB	18-Aug-2021	4700.00	4707.00	4707.00	4670.00	4676.01	4676.01	4675.38	105	4.91	13	91	86.67
SGBMAR28X	GB	18-Aug-2021	4685.20	4700.00	4715.00	4700.00	4715.00	4715.00	4700.74	34	1.60	4	34	100.00
SGBMAY25	GB	18-Aug-2021	4670.00	4670.00	4681.00	4666.00	4670.00	4670.75	4671.59	176	8.22	33	132	75.00
SGBMAY26	GB	18-Aug-2021	4700.00	4700.00	4715.00	4645.00	4645.00	4645.00	4700.83	6	0.28	3	6	100.00
SGBMAY28	GB	18-Aug-2021	4688.59	4225.25	4701.00	4225.25	4688.00	4688.00	4679.76	1179	55.17	82	952	80.75
SGBMAY29I	GB	18-Aug-2021	4691.49	4691.00	4699.95	4682.15	4690.00	4694.71	4690.56	845	39.64	83	734	86.86
SGBMR29XII	GB	18-Aug-2021	4717.36	4700.30	4716.80	4700.30	4715.00	4714.97	4711.13	318	14.98	29	314	98.74
SGBN28VIII	GB	18-Aug-2021	4715.50	4701.00	4765.50	4701.00	4750.00	4740.00	4749.02	53	2.52	18	51	96.23
SGBNOV23	GB	18-Aug-2021	4720.00	4686.00	4740.00	4686.00	4740.00	4740.00	4726.53	38	1.80	9	36	94.74
SGBNOV24	GB	18-Aug-2021	4690.00	4701.00	4734.00	4691.00	4691.00	4698.50	4703.70	50	2.35	11	50	100.00
SGBNOV25VI	GB	18-Aug-2021	4773.00	4640.05	4700.00	4640.05	4700.00	4700.00	4693.34	9	0.42	3	9	100.00
SGBNOV26	GB	18-Aug-2021	4675.00	4719.90	4719.90	4719.00	4719.00	4719.45	4719.45	4	0.19	3	4	100.00
SGBOC28VII	GB	18-Aug-2021	4710.05	4715.00	4715.00	4715.00	4715.00	4715.00	4715.00	4	0.19	3	4	100.00
SGBOCT25IV	GB	18-Aug-2021	4767.00	4809.00	4809.00	4809.00	4809.00	4809.00	4809.00	13	0.63	2	13	100.00
SGBOCT26	GB	18-Aug-2021	4750.00	4681.00	4681.00	4681.00	4681.00	4681.00	4681.00	8	0.37	1	8	100.00
SGBOCT27	GB	18-Aug-2021	4662.65	4680.00	4680.00	4670.00	4671.00	4671.00	4672.13	87	4.06	8	77	88.51
SGBOCT27VI	GB	18-Aug-2021	4661.00	4646.00	4656.00	4646.00	4656.00	4656.00	4649.33	3	0.14	2	3	100.00
SGBSEP24	GB	18-Aug-2021	4744.57	4774.99	4972.00	4672.00	4693.01	4693.01	4803.42	19	0.91	11	16	84.21
SGBSEP27	GB	18-Aug-2021	4670.00	4710.00	4710.00	4705.00	4705.00	4705.00	4705.83	6	0.28	2	6	100.00
SGBSEP28VI	GB	18-Aug-2021	4760.00	4755.00	4880.00	4730.01	4750.00	4750.00	4772.97	448	21.38	112	344	76.79
SGIL	EQ	18-Aug-2021	165.65	163.95	169.00	159.00	160.00	159.60	162.75	2461	4.01	124	1516	61.60
SGL	EQ	18-Aug-2021	13.55	13.50	13.90	13.00	13.10	13.10	13.37	47561	6.36	203	30210	63.52
SHAKTIPUMP	EQ	18-Aug-2021	710.25	715.90	722.55	701.60	709.00	708.45	708.02	43899	310.82	2677	34545	78.69
SHALBY	EQ	18-Aug-2021	191.75	192.50	195.10	187.30	191.00	189.05	191.90	401107	769.74	7493	164543	41.02
SHALPAINTS	EQ	18-Aug-2021	103.60	104.00	104.10	98.60	100.40	99.70	101.09	229842	232.34	4019	122281	53.20
SHANKARA	EQ	18-Aug-2021	596.45	599.75	618.00	587.90	600.90	602.10	604.37	224248	1355.28	12535	46861	20.90
SHANTIGEAR	EQ	18-Aug-2021	172.85	174.80	180.90	173.30	179.80	179.60	176.54	202193	356.95	12127	49741	24.60
SHARDACROP	EQ	18-Aug-2021	320.55	321.85	322.65	312.15	313.00	313.55	315.74	94415	298.11	3981	62068	65.74
SHARDAMOTR	BE	18-Aug-2021	683.05	683.90	688.00	665.00	674.00	668.65	676.18	7234	48.92	285	-	-
SHAREINDIA	EQ	18-Aug-2021	515.70	520.00	538.60	516.65	529.80	528.75	527.80	36137	190.73	3330	13995	38.73
SHARIABEES	EQ	18-Aug-2021	432.33	438.00	438.00	431.67	431.80	432.26	432.98	1413	6.12	63	1165	82.45
SHEMAROO	EQ	18-Aug-2021	116.25	116.25	117.95	111.00	112.20	111.85	113.26	69260	78.45	1976	35490	51.24
SHIL	BE	18-Aug-2021	375.05	371.95	389.80	360.10	389.80	380.15	373.14	76544	285.62	541	-	-
SHILPAMED	EQ	18-Aug-2021	551.45	554.95	562.50	543.10	544.00	547.35	549.68	317540	1745.46	8210	102242	32.20
SHIVAMAUTO	EQ	18-Aug-2021	22.90	23.05	24.25	22.20	23.70	23.35	23.33	91086	21.25	972	49473	54.31
SHIVAMILLS	EQ	18-Aug-2021	84.85	84.00	85.95	82.65	82.70	83.15	83.84	14129	11.85	349	7881	55.78
SHIVATEX	EQ	18-Aug-2021	192.15	199.90	219.50	191.15	202.00	202.30	208.86	100445	209.79	5337	18247	18.17
SHK	EQ	18-Aug-2021	150.95	151.20	152.55	147.55	148.55	148.20	149.68	154982	231.97	2904	90582	58.45
SHOPERSTOP	EQ	18-Aug-2021	244.85	244.95	245.70	239.50	240.10	239.95	241.95	87591	211.93	2684	24075	27.49
SHRADHA	EQ	18-Aug-2021	51.55	54.50	54.50	51.00	51.00	51.30	51.67	550	0.28	37	454	82.55
SHREDIGCEM	EQ	18-Aug-2021	81.55	82.15	86.90	81.45	83.50	84.30	85.06	1937635	1648.20	18133	482986	24.93
SHREECEM	EQ	18-Aug-2021	26200.25	26239.00	26560.00	26115.00	26323.60	26327.30	26342.04	52442	13814.29	15072	16043	30.59
SHREEPUSHK	EQ	18-Aug-2021	178.65	181.10	181.10	170.45	172.00	171.65	174.63	107593	187.89	7005	58426	54.30
SHREERAMA	EQ	18-Aug-2021	12.70	12.90	13.10	12.55	12.70	12.60	12.77	47837	6.11	220	32901	68.78
SHRENIK	EQ	18-Aug-2021	1.60	1.60	1.60	1.45	1.45	1.50	1.51	5003876	75.37	2486	4128511	82.51
SHREYANIND	EQ	18-Aug-2021	131.15	130.40	135.90	124.30	126.00	125.85	127.90	52086	66.62	2069	29110	55.89
SHREYAS	EQ	18-Aug-2021	250.00	260.00	262.50	255.00	262.50	262.50	261.39	127552	333.41	1022	84418	66.18
SHRIPISTON	BE	18-Aug-2021	945.00	930.00	945.00	920.00	930.00	930.00	925.71	365	3.38	44	-	-
SHRIRAMCIT	EQ	18-Aug-2021	1947.95	1957.70	1982.10	1912.00	1950.35	1959.50	1946.22	29773	579.45	5328	12161	40.85
SHRIRAMEPC	EQ	18-Aug-2021	4.65	4.65	4.85	4.45	4.45	4.50	4.61	1741254	80.35	961	1234793	70.91
SHYAMCENT	EQ	18-Aug-2021	14.15	13.55	14.50	13.45	13.50	13.50	13.57	364868	49.51	874	287119	78.69
SHYAMMETL	EQ	18-Aug-2021	416.50	418.00	419.00	407.00	411.50	411.90	412.85	553236	2284.02	12278	191353	34.59
SICAL	EQ	18-Aug-2021	11.70	11.90	11.95	11.15	11.25	11.40	11.46	222076	25.45	796	126258	56.85
SIDDHIKA	SM	18-Aug-2021	58.50	56.00	56.00	55.60	56.00	56.00	55.76	10000	5.58	5	4000	40.00
SIEMENS	EQ	18-Aug-2021	2250.70	2252.55	2297.80	2216.50	2223.95	2226.70	2260.40	517210	11691.00	37049	90693	17.54
SIGIND	EQ	18-Aug-2021	49.60	51.00	51.00	47.15	47.20	47.25	47.84	77719	37.18	1178	43390	55.83
SIGMA	SM	18-Aug-2021	214.70	204.00	204.00	204.00	204.00	204.00	204.00	6000	12.24	2	6000	100.00
SIL	BE	18-Aug-2021	16.50	16.50	17.20	16.10	16.75	16.75	16.34	4498	0.73	28	-	-
SILGO	EQ	18-Aug-2021	34.35	34.35	34.90	32.95	34.10	33.90	33.72	25092	8.46	278	10168	40.52
SILINV	BE	18-Aug-2021	303.70	300.90	300.90	288.55	288.55	289.35	290.12	2147	6.23	76	-	-
SILLYMONKS	EQ	18-Aug-2021	19.55	20.00	21.15	18.05	19.30	20.25	20.03	19628	3.93	121	10030	51.10
SILVERTUC	SM	18-Aug-2021	129.00	130.00	131.00	130.00	130.95	130.95	130.50	12000	15.66	9	0	0.00
SIMBHALS	BE	18-Aug-2021	29.60	30.65	31.05	28.15	29.00	29.05	30.26	71782	21.72	268	-	-
SIMPLEXINF	EQ	18-Aug-2021	38.55	39.80	39.80	37.05	38.25	38.10	38.29	141237	54.07	894	89701	63.51
SINTERCOM	EQ	18-Aug-2021	90.85	94.20	94.20	87.00	88.00	88.20	91.67	38435	35.23	224	23818	61.97
SINTEX	EQ	18-Aug-2021	3.95	4.00	4.00	3.80	3.90	3.85	3.85	966499	37.24	1413	701905	72.62
SIRCA	EQ	18-Aug-2021	331.65	337.00	337.00	326.00	327.65	327.60	329.28	10668	35.13	556	5083	47.65
SIS	EQ	18-Aug-2021	451.80	454.80	459.60	434.80	438.00	437.30	445.67	212512	947.10	10486	102670	48.31
SITINET	EQ	18-Aug-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	414425	6.22	318	414425	100.00
SIYSIL	EQ	18-Aug-2021	380.90	377.00	379.95	371.50	374.00	374.05	374.50	27812	104.16	2772	17406	62.58
SJVN	EQ	18-Aug-2021	26.65	26.75	26.80	26.25	26.40	26.35	26.45	1366454	361.46	4101	809149	59.22
SKFINDIA	EQ	18-Aug-2021	2771.30	2785.20	2794.30	2722.25	2762.90	2753.70	2763.30	6833	188.82	1622	3550	51.95
SKIL	EQ	18-Aug-2021	3.60	3.60	3.65	3.45	3.45	3.45	3.49	65462	2.28	77	61999	94.71
SKIPPER	EQ	18-Aug-2021	80.00	80.00	81.65	76.80	78.15	79.00	78.84	433103	341.45	8377	127407	29.42
SKMEGGPROD	EQ	18-Aug-2021	79.05	79.60	83.90	77.85	79.10	79.75	81.17	203861	165.47	3217	54009	26.49
SMARTLINK	EQ	18-Aug-2021	110.90	109.20	112.15	106.40	107.80	108.15	109.03	14992	16.35	1093	8032	53.58
SMCGLOBAL	EQ	18-Aug-2021	77.25	77.30	77.90	75.10	75.15	75.40	76.08	282325	214.79	2870	157008	55.61
SMLISUZU	EQ	18-Aug-2021	595.90	596.65	605.95	580.30	583.00	587.10	595.05	35424	210.79	3133	20460	57.76
SMSLIFE	EQ	18-Aug-2021	739.50	743.75	744.75	736.00	736.20	736.25	739.14	8022	59.29	333	7087	88.34
SMSPHARMA	EQ	18-Aug-2021	178.80	179.95	181.00	172.05	174.90	173.95	175.74	96449	169.49	2125	53747	55.73
SNOWMAN	EQ	18-Aug-2021	45.05	45.30	45.30	44.30	44.45	44.40	44.64	435354	194.32	2986	232901	53.50
SOBHA	EQ	18-Aug-2021	596.55	599.90	603.00	585.00	586.50	586.45	590.32	60620	357.85	3561	26346	43.46
SOLARA	EQ	18-Aug-2021	1711.30	1727.20	1735.00	1692.00	1696.00	1697.35	1711.16	27360	468.17	3097	16176	59.12
SOLARINDS	EQ	18-Aug-2021	1701.85	1690.00	1702.00	1677.20	1699.25	1696.75	1691.43	10724	181.39	2204	6285	58.61
SOLEX	SM	18-Aug-2021	49.65	48.35	48.35	47.20	47.20	47.45	47.44	10000	4.74	5	8000	80.00
SOMANYCERA	BE	18-Aug-2021	643.70	643.70	660.00	622.00	646.00	649.60	649.92	28152	182.97	2697	-	-
SOMATEX	EQ	18-Aug-2021	6.65	6.65	6.90	6.50	6.50	6.55	6.65	8207	0.55	44	4851	59.11
SOMICONVEY	EQ	18-Aug-2021	47.60	46.65	49.65	46.00	47.00	47.70	48.22	8171	3.94	187	5921	72.46
SONACOMS	EQ	18-Aug-2021	496.35	498.95	504.75	464.10	474.00	473.75	480.92	3623680	17426.83	89779	1468084	40.51
SONAMCLOCK	SM	18-Aug-2021	60.65	62.00	62.00	60.05	60.10	60.10	60.72	9000	5.46	3	0	0.00
SONATSOFTW	EQ	18-Aug-2021	890.30	898.00	902.00	861.60	872.10	868.05	880.54	555814	4894.14	24717	94491	17.00
SORILINFRA	EQ	18-Aug-2021	114.25	117.90	117.90	111.20	112.70	112.65	113.41	11313	12.83	389	8050	71.16
SOTL	EQ	18-Aug-2021	1648.55	1664.25	1670.00	1596.10	1605.00	1604.95	1625.61	20934	340.31	2572	12106	57.83
SOUTHBANK	EQ	18-Aug-2021	9.75	9.75	9.80	9.50	9.60	9.55	9.60	6644595	638.01	71308	3216030	48.40
SOUTHWEST	EQ	18-Aug-2021	83.95	80.25	85.90	80.25	82.85	83.00	83.40	21827	18.20	172	19796	90.70
SPAL	EQ	18-Aug-2021	320.05	320.05	328.70	316.15	317.00	319.95	320.73	33205	106.50	2366	18220	54.87
SPANDANA	EQ	18-Aug-2021	648.95	649.90	651.05	639.65	648.05	649.55	648.47	48866	316.88	2848	29194	59.74
SPARC	EQ	18-Aug-2021	302.20	302.00	303.30	287.00	288.90	289.65	293.53	1382468	4058.02	19551	305490	22.10
SPECIALITY	EQ	18-Aug-2021	70.30	70.80	71.60	68.00	68.90	68.60	69.58	97783	68.03	1817	69474	71.05
SPECTRUM	SM	18-Aug-2021	55.00	55.00	55.00	55.00	55.00	55.00	55.00	2000	1.10	1	2000	100.00
SPENCERS	EQ	18-Aug-2021	107.85	107.05	107.95	102.40	104.15	104.10	104.77	782281	819.63	9386	273219	34.93
SPENTEX	BZ	18-Aug-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1960	0.03	5	-	-
SPIC	EQ	18-Aug-2021	53.10	53.60	54.95	51.10	52.20	52.05	52.51	546735	287.10	3699	327527	59.91
SPICEJET	EQ	18-Aug-2021	72.00	72.00	72.65	68.00	69.35	69.65	70.76	5008409	3543.99	27042	1439805	28.75
SPLIL	EQ	18-Aug-2021	50.95	51.05	57.80	50.20	53.50	53.40	54.48	406180	221.28	9261	96237	23.69
SPMLINFRA	BE	18-Aug-2021	12.40	11.90	12.80	11.80	11.95	12.05	12.05	21171	2.55	113	-	-
SPTL	EQ	18-Aug-2021	4.30	4.35	4.50	4.20	4.30	4.20	4.35	2364332	102.78	2290	1618328	68.45
SREEL	EQ	18-Aug-2021	158.90	159.10	160.45	157.05	159.45	158.75	158.82	6950	11.04	441	3710	53.38
SREIBNPNCD	NJ	18-Aug-2021	310.00	310.00	315.00	310.00	315.00	315.00	314.34	188	0.59	22	188	100.00
SREIBNPNCD	NL	18-Aug-2021	305.00	320.00	320.00	306.00	306.00	306.43	306.43	65	0.20	2	65	100.00
SREIBNPNCD	NO	18-Aug-2021	285.00	266.00	280.00	262.00	275.00	273.60	270.12	100	0.27	11	50	50.00
SREIBNPNCD	NU	18-Aug-2021	260.00	299.00	300.00	299.00	300.00	299.87	299.88	114	0.34	3	114	100.00
SREIBNPNCD	Y2	18-Aug-2021	320.00	301.00	310.00	301.00	305.00	305.00	305.48	21	0.06	4	21	100.00
SREINFRA	BE	18-Aug-2021	8.20	7.80	8.20	7.80	7.80	7.80	7.80	416611	32.51	936	-	-
SRF	EQ	18-Aug-2021	9117.30	9198.00	9280.00	8951.75	8985.00	8983.55	9105.64	226826	20653.96	37747	55177	24.33
SRHHYPOLTD	EQ	18-Aug-2021	319.60	323.45	323.45	310.05	310.50	311.90	314.75	20615	64.88	1367	11337	54.99
SRIPIPES	EQ	18-Aug-2021	211.80	211.00	212.80	205.00	209.00	208.65	208.54	96190	200.59	3426	39025	40.57
SRPL	BE	18-Aug-2021	32.50	31.60	31.80	31.00	31.05	31.05	31.20	408	0.13	10	-	-
SRTRANSFIN	EQ	18-Aug-2021	1280.35	1288.00	1304.85	1276.45	1287.85	1293.85	1292.63	999601	12921.17	42737	354176	35.43
SRTRANSFIN	YH	18-Aug-2021	1017.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	32	0.33	7	32	100.00
SRTRANSFIN	YK	18-Aug-2021	1027.66	1027.00	1032.00	1027.00	1032.00	1032.00	1030.91	64	0.66	2	64	100.00
SRTRANSFIN	YL	18-Aug-2021	1086.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	135	1.45	7	135	100.00
SRTRANSFIN	YO	18-Aug-2021	1022.00	1040.00	1040.00	1020.00	1037.00	1037.00	1021.05	106	1.08	3	100	94.34
SRTRANSFIN	YQ	18-Aug-2021	1075.55	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	311	3.35	2	311	100.00
SRTRANSFIN	YT	18-Aug-2021	1281.10	1280.00	1280.00	1280.00		1280.00	1280.00	100	1.28	1	100	100.00
SRTRANSFIN	YU	18-Aug-2021	1325.00	1316.00	1316.00	1316.00	1316.00	1316.00	1316.00	200	2.63	3	200	100.00
SRTRANSFIN	YV	18-Aug-2021	1029.58	1030.20	1030.50	1026.00	1026.00	1026.00	1030.14	244	2.51	5	244	100.00
SRTRANSFIN	YY	18-Aug-2021	1056.34	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	35	0.42	1	35	100.00
SRTRANSFIN	Z1	18-Aug-2021	1257.01	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	100	1.26	4	100	100.00
SRTRANSFIN	Z3	18-Aug-2021	1013.01	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	10	0.10	1	10	100.00
SRTRANSFIN	Z5	18-Aug-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	187	1.96	7	187	100.00
SRTRANSFIN	Z7	18-Aug-2021	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	2	30	100.00
SRTRANSFIN	Z8	18-Aug-2021	1059.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	1	20	100.00
SRTRANSFIN	ZC	18-Aug-2021	1238.50	1272.70	1272.70	1270.70	1272.70	1272.58	1272.58	138	1.76	5	130	94.20
SRTRANSFIN	ZE	18-Aug-2021	1010.00	1000.10	1002.10	980.00	1002.00	1002.00	997.72	30	0.30	5	25	83.33
SRTRANSFIN	ZI	18-Aug-2021	1025.80	1057.75	1057.80	1057.75	1057.80	1057.79	1057.80	71	0.75	2	71	100.00
SRTRANSFIN	ZK	18-Aug-2021	1157.05	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	5	0.06	1	5	100.00
SSINFRA	SM	18-Aug-2021	9.50	9.95	9.95	9.95	9.95	9.95	9.95	3000	0.30	1	3000	100.00
SSWL	EQ	18-Aug-2021	1666.60	1725.00	1749.90	1645.00	1700.00	1693.75	1712.69	91100	1560.26	8586	49056	53.85
STAR	EQ	18-Aug-2021	635.45	638.80	643.00	626.25	631.00	631.90	633.92	411932	2611.31	15335	82499	20.03
STARCEMENT	EQ	18-Aug-2021	115.60	116.70	117.95	115.10	115.60	115.80	116.50	1619825	1887.13	15596	681194	42.05
STARPAPER	EQ	18-Aug-2021	157.00	157.55	161.90	152.00	153.80	154.10	157.16	164637	258.74	4418	50961	30.95
STCINDIA	EQ	18-Aug-2021	109.15	109.70	110.75	104.00	105.95	105.60	107.27	53080	56.94	2881	26260	49.47
STEELCITY	EQ	18-Aug-2021	65.75	65.00	66.70	63.05	63.85	63.60	63.88	38301	24.47	590	22209	57.99
STEELXIND	EQ	18-Aug-2021	79.65	79.90	79.90	77.50	78.20	77.95	78.10	452466	353.38	1447	392192	86.68
STEL	EQ	18-Aug-2021	117.10	117.15	120.00	113.65	114.20	115.00	117.35	75717	88.86	2941	38776	51.21
STERTOOLS	EQ	18-Aug-2021	208.85	211.40	213.35	203.00	204.70	204.75	207.82	36795	76.47	1491	20803	56.54
STLTECH	EQ	18-Aug-2021	271.55	276.00	278.95	272.50	273.00	273.40	275.22	255277	702.58	5936	100196	39.25
STOVEKRAFT	EQ	18-Aug-2021	786.05	784.80	798.00	775.00	778.60	784.75	791.49	207132	1639.43	25015	111216	53.69
STYLAMIND	EQ	18-Aug-2021	1086.40	1118.95	1202.00	1092.25	1144.00	1141.60	1146.70	40271	461.79	2874	26237	65.15
SUBEXLTD	EQ	18-Aug-2021	52.25	52.35	55.50	51.40	53.70	53.85	53.78	16010829	8610.00	54390	3011137	18.81
SUBROS	EQ	18-Aug-2021	325.15	330.00	331.00	314.20	315.20	316.55	321.28	40303	129.48	2511	17878	44.36
SUDARSCHEM	EQ	18-Aug-2021	606.65	609.70	628.70	595.50	596.95	600.80	607.51	403192	2449.43	23519	191963	47.61
SUMEETINDS	BE	18-Aug-2021	7.75	8.10	8.10	7.55	7.65	7.70	8.02	239215	19.18	562	-	-
SUMICHEM	EQ	18-Aug-2021	407.60	408.50	415.00	404.00	406.15	410.50	409.86	247475	1014.31	8164	94000	37.98
SUMIT	BE	18-Aug-2021	13.75	13.60	14.00	13.60	13.65	13.70	13.86	13166	1.82	83	-	-
SUMMITSEC	EQ	18-Aug-2021	700.55	707.95	729.70	698.00	710.00	713.55	715.14	153158	1095.30	5983	57991	37.86
SUNCLAYLTD	EQ	18-Aug-2021	3395.45	3405.00	3755.00	3391.00	3569.00	3665.60	3623.66	26891	974.44	5700	5220	19.41
SUNDARAM	BE	18-Aug-2021	2.00	2.05	2.05	1.90	1.95	1.95	1.95	281148	5.49	159	-	-
SUNDARMFIN	EQ	18-Aug-2021	2452.95	2444.95	2465.20	2434.15	2460.00	2447.95	2446.86	15607	381.88	4177	8054	51.61
SUNDARMHLD	EQ	18-Aug-2021	80.70	82.35	82.35	78.90	78.90	79.40	80.25	145133	116.47	2099	95763	65.98
SUNDRMBRAK	EQ	18-Aug-2021	409.40	413.75	413.95	401.10	401.10	402.75	407.29	2807	11.43	280	1670	59.49
SUNDRMFAST	EQ	18-Aug-2021	785.05	790.00	790.00	771.05	787.70	785.25	782.40	42304	330.98	3807	18916	44.71
SUNFLAG	EQ	18-Aug-2021	88.30	89.00	89.60	85.50	86.20	86.20	87.68	943008	826.87	12491	187637	19.90
SUNPHARMA	EQ	18-Aug-2021	784.15	788.00	791.40	779.30	783.05	782.90	784.68	4036305	31672.02	63213	2079495	51.52
SUNTECK	EQ	18-Aug-2021	376.35	375.50	385.55	373.00	374.00	377.75	377.99	381920	1443.63	12896	55021	14.41
SUNTV	EQ	18-Aug-2021	509.30	509.90	511.45	500.00	503.40	503.85	504.87	757764	3825.71	15373	283954	37.47
SUPERHOUSE	EQ	18-Aug-2021	164.60	165.95	165.95	158.10	160.00	160.85	160.43	39690	63.67	2512	17836	44.94
SUPERSPIN	BE	18-Aug-2021	10.55	10.80	10.80	10.05	10.05	10.05	10.20	118410	12.08	180	-	-
SUPPETRO	BE	18-Aug-2021	680.50	680.50	690.60	664.00	673.00	670.90	673.21	13346	89.85	1673	-	-
SUPRAJIT	EQ	18-Aug-2021	346.70	347.40	352.95	345.05	349.00	349.10	348.78	405695	1415.00	12020	115667	28.51
SUPREMEENG	EQ	18-Aug-2021	30.55	31.20	31.20	28.70	30.05	29.40	29.66	14291	4.24	202	9410	65.85
SUPREMEIND	EQ	18-Aug-2021	1988.45	1990.00	1999.05	1975.25	1987.00	1987.60	1986.80	63643	1264.46	13004	37353	58.69
SURANASOL	EQ	18-Aug-2021	13.10	13.05	13.50	12.60	12.90	12.95	12.94	53603	6.93	256	36441	67.98
SURANAT&P	EQ	18-Aug-2021	6.60	6.80	6.80	6.55	6.55	6.60	6.64	101401	6.73	302	62383	61.52
SURANI	SM	18-Aug-2021	35.45	37.20	37.20	37.20	37.20	37.20	37.20	4000	1.49	2	4000	100.00
SURYALAXMI	BE	18-Aug-2021	59.70	60.25	60.55	56.75	56.80	56.80	57.33	12692	7.28	96	-	-
SURYAROSNI	EQ	18-Aug-2021	550.45	553.00	563.50	541.85	544.00	545.35	552.75	98151	542.53	6583	38935	39.67
SURYODAY	EQ	18-Aug-2021	172.40	172.00	178.35	157.25	162.25	160.65	166.67	3148681	5247.80	15899	2462895	78.22
SUTLEJTEX	EQ	18-Aug-2021	63.40	64.00	64.90	61.75	63.05	63.15	63.11	155559	98.17	3671	60953	39.18
SUULD	EQ	18-Aug-2021	571.70	587.90	596.00	551.00	552.00	556.85	580.34	109738	636.86	3194	87707	79.92
SUVEN	EQ	18-Aug-2021	84.15	84.50	85.00	82.50	84.55	84.65	83.73	582585	487.82	8503	199986	34.33
SUVENPHAR	EQ	18-Aug-2021	555.55	563.00	565.00	551.00	562.00	562.20	559.23	299964	1677.49	13675	148922	49.65
SUVIDHAA	EQ	18-Aug-2021	22.45	22.00	23.00	21.20	21.95	21.70	22.18	222350	49.31	612	190948	85.88
SUZLON	EQ	18-Aug-2021	6.35	6.35	6.40	6.05	6.05	6.05	6.08	59089424	3593.14	22930	26619603	45.05
SVPGLOB	EQ	18-Aug-2021	139.85	143.80	154.00	132.80	148.25	150.90	149.35	862507	1288.12	15374	341037	39.54
SWANENERGY	EQ	18-Aug-2021	133.10	133.85	135.75	126.20	127.30	128.45	131.52	124161	163.29	4550	28561	23.00
SWARAJENG	EQ	18-Aug-2021	1739.25	1739.25	1762.00	1739.20	1742.50	1742.30	1746.51	14478	252.86	3554	4082	28.19
SWELECTES	EQ	18-Aug-2021	236.25	238.85	238.85	213.65	215.65	215.50	219.54	88191	193.61	4399	50320	57.06
SWSOLAR	EQ	18-Aug-2021	263.50	265.60	282.30	263.60	276.50	276.45	275.43	1938545	5339.36	27594	512871	26.46
SYMPHONY	EQ	18-Aug-2021	901.70	908.90	946.00	904.80	941.00	938.05	927.08	99035	918.13	8474	33955	34.29
SYNGENE	EQ	18-Aug-2021	625.80	627.95	632.60	619.05	630.00	629.50	626.01	269941	1689.86	12137	173688	64.34
TAINWALCHM	BE	18-Aug-2021	86.55	85.60	90.85	83.05	86.60	86.55	88.37	12622	11.15	106	-	-
TAJGVK	EQ	18-Aug-2021	124.40	125.05	125.80	123.20	125.00	124.40	124.57	47092	58.66	1147	24170	51.33
TAKE	EQ	18-Aug-2021	55.25	55.55	56.10	52.50	53.05	52.95	53.94	1514968	817.21	10479	750853	49.56
TALBROAUTO	EQ	18-Aug-2021	295.10	296.95	299.00	288.25	292.00	290.75	292.00	35914	104.87	2286	15439	42.99
TANLA	BE	18-Aug-2021	933.60	933.60	933.95	910.00	921.00	915.65	918.77	58307	535.71	1840	-	-
TANTIACONS	BZ	18-Aug-2021	6.90	7.20	7.20	6.60	7.05	6.85	6.86	8377	0.57	49	-	-
TARACHAND	SM	18-Aug-2021	38.50	37.15	37.15	37.15	37.15	37.15	37.15	2000	0.74	1	2000	100.00
TARAPUR	EQ	18-Aug-2021	4.95	4.80	5.15	4.75	4.75	4.75	4.79	24636	1.18	57	19247	78.13
TARC	BE	18-Aug-2021	39.40	39.90	40.00	37.45	38.00	37.90	38.30	292104	111.87	818	-	-
TARMAT	EQ	18-Aug-2021	72.40	72.40	73.45	69.10	69.30	70.00	71.55	46198	33.05	831	24674	53.41
TASTYBITE	EQ	18-Aug-2021	18560.15	18700.00	19855.45	18252.10	18499.00	18611.80	19150.30	9359	1792.28	5267	1389	14.84
TATACAPHSG	N2	18-Aug-2021	1055.10	1055.00	1055.00	1054.21	1054.21	1054.21	1054.37	50	0.53	2	50	100.00
TATACAPHSG	N6	18-Aug-2021	1071.00	1083.00	1083.00	1076.00	1076.00	1076.00	1076.22	82	0.88	4	81	98.78
TATACHEM	EQ	18-Aug-2021	865.35	870.00	873.00	855.05	860.10	859.55	863.94	1790409	15467.97	44138	501471	28.01
TATACOFFEE	EQ	18-Aug-2021	200.50	200.50	201.70	197.80	199.50	199.95	199.80	1559798	3116.43	15223	307563	19.72
TATACOMM	EQ	18-Aug-2021	1398.90	1410.30	1439.00	1390.10	1404.80	1405.95	1411.33	290777	4103.81	19884	125268	43.08
TATACONSUM	EQ	18-Aug-2021	832.80	839.25	844.85	830.15	840.40	841.40	837.49	3048603	25531.83	68965	572390	18.78
TATAELXSI	EQ	18-Aug-2021	4715.25	4732.00	4795.00	4575.00	4729.35	4722.20	4701.60	295935	13913.67	39909	82630	27.92
TATAINVEST	EQ	18-Aug-2021	1272.70	1275.80	1280.85	1256.85	1269.50	1266.30	1267.00	46480	588.90	4257	15781	33.95
TATAMETALI	EQ	18-Aug-2021	1214.10	1220.20	1228.00	1201.00	1205.00	1209.00	1212.50	81589	989.27	6055	20560	25.20
TATAMOTORS	EQ	18-Aug-2021	297.70	296.90	297.75	292.60	293.15	293.35	294.81	18004320	53077.91	192494	5287421	29.37
TATAMTRDVR	EQ	18-Aug-2021	137.75	137.75	138.35	135.15	136.00	135.85	136.23	2797010	3810.24	74908	1794421	64.15
TATAPOWER	EQ	18-Aug-2021	131.10	131.70	131.80	130.10	130.40	130.45	130.81	18082061	23652.96	92152	5548187	30.68
TATASTEEL	EQ	18-Aug-2021	1503.70	1509.45	1518.90	1488.20	1497.20	1500.45	1502.14	12331745	185239.55	252131	3151078	25.55
TATASTLBSL	BE	18-Aug-2021	98.25	98.90	99.50	97.00	97.80	98.05	98.17	2231201	2190.29	11493	-	-
TATASTLLP	BE	18-Aug-2021	1025.25	1020.00	1032.00	1007.00	1016.00	1019.15	1017.43	11138	113.32	653	-	-
TATVA	EQ	18-Aug-2021	2170.55	2174.00	2230.00	2148.40	2199.85	2202.50	2200.50	170423	3750.15	13760	57854	33.95
TBZ	EQ	18-Aug-2021	77.65	76.90	79.35	73.50	74.00	74.30	76.42	490259	374.64	6104	201067	41.01
TCFSL	NB	18-Aug-2021	1079.53	1079.11	1080.10	1079.11	1080.01	1080.01	1079.93	410	4.43	10	410	100.00
TCFSL	ND	18-Aug-2021	1118.00	1116.00	1119.00	1116.00	1118.01	1117.94	1117.47	500	5.59	22	390	78.00
TCFSL	NF	18-Aug-2021	1190.95	1190.90	1190.90	1190.90	1190.90	1190.90	1190.90	3	0.04	1	3	100.00
TCFSL	NH	18-Aug-2021	1027.00	1014.25	1026.88	1014.25	1014.55	1014.55	1019.74	330	3.37	3	50	15.15
TCFSL	NJ	18-Aug-2021	1031.09	1031.50	1045.00	1031.00	1044.00	1044.00	1033.54	569	5.88	14	539	94.73
TCFSL	NL	18-Aug-2021	1081.00	1083.80	1085.00	1070.00	1070.00	1075.27	1075.60	415	4.46	12	410	98.80
TCI	EQ	18-Aug-2021	434.30	439.55	439.55	432.00	432.25	434.60	436.52	16221	70.81	1507	9831	60.61
TCIDEVELOP	EQ	18-Aug-2021	327.65	325.25	332.10	321.80	322.00	322.25	323.48	374	1.21	51	279	74.60
TCIEXP	EQ	18-Aug-2021	1367.45	1360.45	1371.60	1325.00	1326.00	1332.70	1343.78	27507	369.63	5207	14728	53.54
TCNSBRANDS	EQ	18-Aug-2021	560.25	570.00	574.50	560.00	568.65	564.60	566.57	24533	139.00	1659	9097	37.08
TCPLPACK	EQ	18-Aug-2021	560.35	559.50	584.00	552.05	578.00	579.70	572.95	74307	425.74	3371	35795	48.17
TCS	EQ	18-Aug-2021	3553.05	3573.85	3595.00	3536.60	3559.80	3560.55	3564.21	2631309	93785.50	190233	1723543	65.50
TDPOWERSYS	EQ	18-Aug-2021	250.15	247.75	249.90	233.00	235.50	237.15	240.59	158874	382.24	4284	79243	49.88
TEAMLEASE	EQ	18-Aug-2021	4176.25	4225.00	4240.00	4111.05	4112.00	4152.30	4182.02	18946	792.33	2407	11479	60.59
TECHIN	EQ	18-Aug-2021	5.20	5.65	5.70	5.30	5.70	5.70	5.65	27355	1.55	112	25058	91.60
TECHM	EQ	18-Aug-2021	1413.70	1418.00	1425.00	1404.25	1412.00	1412.50	1413.00	2939739	41538.44	102264	1541048	52.42
TECHNOE	EQ	18-Aug-2021	283.80	285.10	287.20	278.20	280.00	280.75	282.99	38982	110.32	1909	20578	52.79
TEJASNET	BE	18-Aug-2021	376.85	368.00	391.00	361.50	383.00	381.45	378.13	1077201	4073.20	15586	-	-
TEMBO	EQ	18-Aug-2021	230.60	220.10	240.00	220.10	237.00	237.70	231.48	177446	410.76	1740	62541	35.25
TERASOFT	BE	18-Aug-2021	57.15	54.35	57.35	54.30	54.30	54.30	54.65	22935	12.53	440	-	-
TEXINFRA	EQ	18-Aug-2021	61.75	61.20	62.10	59.10	59.20	59.50	60.14	73333	44.11	735	50725	69.17
TEXMOPIPES	EQ	18-Aug-2021	51.15	51.50	52.10	50.30	50.95	50.70	50.93	84750	43.16	1075	55384	65.35
TEXRAIL	EQ	18-Aug-2021	33.90	34.35	34.45	33.25	33.70	33.90	33.90	641037	217.28	3268	284099	44.32
TFCILTD	EQ	18-Aug-2021	64.30	64.50	65.90	62.70	63.30	63.20	64.09	161802	103.70	2322	73780	45.60
TFL	EQ	18-Aug-2021	4.95	4.95	4.95	4.75	4.95	4.95	4.95	178	0.01	7	178	100.00
TGBHOTELS	EQ	18-Aug-2021	7.40	7.85	7.85	7.10	7.20	7.25	7.40	14997	1.11	122	7311	48.75
THANGAMAYL	EQ	18-Aug-2021	833.85	825.20	866.85	821.35	835.00	834.90	837.99	11285	94.57	964	5340	47.32
THEINVEST	EQ	18-Aug-2021	133.05	135.05	135.05	127.00	127.00	128.55	129.68	28704	37.22	1718	16606	57.85
THEMISMED	EQ	18-Aug-2021	1062.85	1087.00	1135.00	1061.75	1110.00	1110.55	1106.28	47566	526.21	3942	25012	52.58
THERMAX	EQ	18-Aug-2021	1391.95	1398.95	1414.00	1362.95	1375.00	1369.85	1381.52	33769	466.53	3728	22167	65.64
THOMASCOOK	EQ	18-Aug-2021	59.90	60.95	61.00	57.45	58.00	57.90	58.54	511334	299.31	3601	245564	48.02
THOMASCOTT	BE	18-Aug-2021	16.95	17.75	17.75	17.05	17.75	17.75	17.54	2212	0.39	18	-	-
THYROCARE	EQ	18-Aug-2021	1309.70	1309.70	1338.40	1303.25	1307.10	1310.25	1314.93	194500	2557.55	8621	73283	37.68
TI	BE	18-Aug-2021	41.20	41.00	42.50	40.30	41.90	41.95	41.71	235033	98.02	766	-	-
TIDEWATER	BE	18-Aug-2021	1925.75	1829.50	1829.50	1829.50	1829.50	1829.50	1829.50	9936	181.78	1517	-	-
TIIL	EQ	18-Aug-2021	786.75	789.00	814.00	770.30	771.00	776.00	787.82	30185	237.80	2721	17606	58.33
TIINDIA	EQ	18-Aug-2021	1279.75	1277.75	1290.00	1248.00	1250.00	1264.05	1266.57	66587	843.37	6887	32417	48.68
TIJARIA	BE	18-Aug-2021	6.60	6.75	6.75	6.30	6.30	6.60	6.50	8320	0.54	34	-	-
TIL	EQ	18-Aug-2021	153.80	154.90	154.90	147.10	147.55	147.85	150.40	7209	10.84	390	4895	67.90
TIMESGTY	EQ	18-Aug-2021	46.55	46.50	48.90	45.20	45.20	45.50	46.41	10020	4.65	366	3106	31.00
TIMETECHNO	EQ	18-Aug-2021	77.15	77.55	78.10	71.55	73.50	72.25	74.10	1036285	767.91	10078	558646	53.91
TIMKEN	EQ	18-Aug-2021	1557.90	1557.90	1577.95	1545.00	1550.95	1548.15	1552.69	74916	1163.21	3520	58560	78.17
TINPLATE	EQ	18-Aug-2021	248.05	249.30	249.30	242.30	242.80	243.20	245.32	297036	728.67	7464	99454	33.48
TIPSINDLTD	BE	18-Aug-2021	1140.80	1124.00	1188.00	1100.05	1141.85	1124.65	1128.31	7062	79.68	546	-	-
TIRUMALCHM	EQ	18-Aug-2021	190.30	190.00	192.90	182.00	182.75	184.35	187.14	553438	1035.68	8530	286606	51.79
TIRUPATIFL	BE	18-Aug-2021	89.00	93.00	93.45	84.70	92.00	91.80	90.54	8379	7.59	78	-	-
TITAN	EQ	18-Aug-2021	1874.45	1887.80	1890.65	1860.00	1875.00	1880.30	1873.48	1029077	19279.54	51773	437341	42.50
TMRVL	EQ	18-Aug-2021	16.80	16.80	17.45	16.05	16.10	16.20	16.51	40341	6.66	341	29308	72.65
TNPETRO	EQ	18-Aug-2021	122.65	122.00	122.50	118.40	118.45	119.25	120.27	583111	701.29	10730	342922	58.81
TNPL	EQ	18-Aug-2021	143.30	143.65	144.45	142.00	142.20	142.40	143.05	103218	147.66	1852	58524	56.70
TNTELE	BE	18-Aug-2021	12.75	12.15	12.15	12.15	12.15	12.15	12.15	1709	0.21	18	-	-
TOKYOPLAST	EQ	18-Aug-2021	111.80	117.00	121.70	101.90	104.00	104.80	114.72	415452	476.62	8493	128804	31.00
TORNTPHARM	EQ	18-Aug-2021	3008.05	3010.75	3067.95	3006.25	3062.00	3052.25	3046.18	78854	2402.04	8563	19011	24.11
TORNTPOWER	EQ	18-Aug-2021	456.15	455.50	461.00	451.35	461.00	460.10	456.88	967129	4418.60	18180	467974	48.39
TOTAL	EQ	18-Aug-2021	52.80	52.60	52.60	51.05	51.75	51.30	51.65	16085	8.31	212	13960	86.79
TOUCHWOOD	BE	18-Aug-2021	137.55	139.00	144.40	131.00	132.15	133.65	140.87	103509	145.81	356	-	-
TPLPLASTEH	EQ	18-Aug-2021	321.15	318.75	335.00	315.50	318.25	322.20	321.32	6125	19.68	533	3118	50.91
TREEHOUSE	BE	18-Aug-2021	9.55	9.95	9.95	9.10	9.10	9.15	9.24	17409	1.61	60	-	-
TREJHARA	EQ	18-Aug-2021	56.90	57.05	68.25	57.05	63.55	64.95	66.14	808447	534.72	14535	227169	28.10
TRENT	EQ	18-Aug-2021	887.40	894.65	903.90	878.65	900.75	900.75	893.68	477749	4269.53	34289	168668	35.30
TRF	EQ	18-Aug-2021	112.10	111.10	114.55	107.10	109.00	108.35	109.01	12245	13.35	502	9329	76.19
TRIDENT	EQ	18-Aug-2021	20.55	20.75	21.10	20.50	20.70	20.65	20.77	15402700	3199.74	28527	6009524	39.02
TRIGYN	EQ	18-Aug-2021	126.05	127.00	129.95	125.05	126.00	126.35	127.15	78965	100.40	1553	46858	59.34
TRIL	EQ	18-Aug-2021	27.85	27.75	28.30	26.20	27.15	26.95	27.07	255253	69.11	1704	177344	69.48
TRITURBINE	EQ	18-Aug-2021	135.05	134.00	135.65	128.25	131.15	131.35	132.94	629060	836.28	11205	148960	23.68
TRIVENI	EQ	18-Aug-2021	180.65	180.95	184.00	175.10	179.00	179.25	179.37	665467	1193.63	10873	268260	40.31
TTKHLTCARE	EQ	18-Aug-2021	689.15	699.00	710.00	670.00	678.00	679.15	690.69	16026	110.69	1633	8398	52.40
TTKPRESTIG	EQ	18-Aug-2021	8772.55	8800.60	8975.00	8775.15	8900.00	8895.90	8888.42	4788	425.58	2292	2566	53.59
TTL	EQ	18-Aug-2021	68.70	68.75	69.75	66.10	68.45	67.75	67.77	12970	8.79	434	8333	64.25
TTML	BE	18-Aug-2021	36.35	35.90	35.90	34.55	34.75	34.85	34.89	1761258	614.59	10024	-	-
TV18BRDCST	EQ	18-Aug-2021	36.70	36.85	37.45	36.30	36.65	36.75	36.74	3515754	1291.58	7486	1330110	37.83
TVSELECT	EQ	18-Aug-2021	171.20	171.00	174.00	170.05	171.85	171.00	172.15	26279	45.24	755	16314	62.08
TVSMOTOR	EQ	18-Aug-2021	529.80	529.00	530.15	521.00	523.50	525.00	524.93	2265646	11893.03	34689	1333274	58.85
TVSSRICHAK	EQ	18-Aug-2021	2146.60	2157.35	2159.65	2120.00	2120.00	2133.55	2137.61	5578	119.24	1175	2753	49.35
TVTODAY	EQ	18-Aug-2021	298.10	296.50	301.15	290.30	293.50	292.15	294.44	62367	183.63	2033	36566	58.63
TVVISION	BE	18-Aug-2021	2.75	2.75	2.85	2.65	2.85	2.85	2.76	18559	0.51	41	-	-
TWL	EQ	18-Aug-2021	93.95	94.20	98.90	93.40	96.60	97.95	96.33	1998426	1925.11	19560	619175	30.98
UBL	EQ	18-Aug-2021	1407.05	1413.00	1515.00	1400.55	1490.00	1495.40	1485.84	3492519	51893.23	143259	523783	15.00
UCALFUEL	EQ	18-Aug-2021	160.65	161.80	162.95	153.10	155.20	155.00	157.24	76869	120.87	3849	38047	49.50
UCOBANK	EQ	18-Aug-2021	13.10	13.15	13.15	12.90	12.90	12.95	12.97	2469036	320.33	15130	992796	40.21
UFLEX	EQ	18-Aug-2021	507.05	507.50	517.00	483.00	485.00	487.00	491.66	751569	3695.13	19395	296510	39.45
UFO	EQ	18-Aug-2021	93.25	93.50	94.50	91.80	92.20	92.20	92.87	131838	122.44	3180	82421	62.52
UGARSUGAR	EQ	18-Aug-2021	30.70	30.30	31.05	29.55	30.05	29.90	30.06	265506	79.82	1338	90602	34.12
UGROCAP	EQ	18-Aug-2021	124.00	120.50	138.65	120.50	131.00	131.40	131.61	314206	413.52	5915	191150	60.84
UJAAS	EQ	18-Aug-2021	2.65	2.65	2.75	2.60	2.75	2.70	2.68	815705	21.85	540	468164	57.39
UJJIVAN	EQ	18-Aug-2021	205.25	206.20	207.45	201.50	202.90	202.55	204.53	224540	459.26	4585	129302	57.59
UJJIVANSFB	EQ	18-Aug-2021	24.50	24.50	24.85	24.10	24.40	24.25	24.38	2777924	677.38	6986	1492718	53.74
ULTRACEMCO	EQ	18-Aug-2021	7409.05	7425.00	7725.00	7406.00	7590.00	7601.45	7606.79	724989	55148.40	69752	218610	30.15
UMANGDAIRY	EQ	18-Aug-2021	77.90	76.80	79.80	75.90	77.05	77.45	78.09	26621	20.79	778	14179	53.26
UMESLTD	EQ	18-Aug-2021	4.05	4.00	4.15	3.80	3.95	3.95	3.97	16551	0.66	52	10388	62.76
UNICHEMLAB	EQ	18-Aug-2021	280.00	280.00	285.55	277.90	282.80	281.15	282.31	32333	91.28	2370	17161	53.08
UNIDT	EQ	18-Aug-2021	335.05	338.90	343.70	325.90	326.10	328.45	334.39	54349	181.74	4196	12739	23.44
UNIENTER	EQ	18-Aug-2021	117.70	116.95	121.95	116.25	118.40	117.70	118.85	13310	15.82	827	6126	46.03
UNIINFO	SM	18-Aug-2021	25.90	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
UNIONBANK	EQ	18-Aug-2021	34.30	34.40	34.90	34.25	34.75	34.70	34.55	5575982	1926.33	8919	2563752	45.98
UNITECH	BZ	18-Aug-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.92	4497013	86.33	1461	-	-
UNITEDTEA	EQ	18-Aug-2021	382.45	388.90	420.00	388.90	399.95	402.50	409.71	24395	99.95	1849	4586	18.80
UNIVASTU	EQ	18-Aug-2021	44.55	46.00	47.60	42.70	44.05	44.40	45.00	7738	3.48	120	3789	48.97
UNIVCABLES	EQ	18-Aug-2021	164.35	164.50	166.70	160.00	161.75	161.45	162.29	32415	52.61	1236	20503	63.25
UNIVPHOTO	EQ	18-Aug-2021	292.55	299.95	299.95	289.10	290.00	290.00	292.04	2738	8.00	76	2295	83.82
UPL	EQ	18-Aug-2021	760.75	764.55	766.30	753.50	761.95	762.20	760.74	1846331	14045.69	49152	587961	31.84
URJA	EQ	18-Aug-2021	6.40	6.55	6.65	6.25	6.30	6.30	6.42	2783376	178.63	4237	853031	30.65
URJAPP	X1	18-Aug-2021	2.10	2.05	2.20	2.05	2.15	2.10	2.15	13512	0.29	52	10531	77.94
USHAMART	EQ	18-Aug-2021	72.85	72.85	74.50	71.50	72.30	72.45	73.01	1401045	1022.94	6157	648610	46.29
UTIAMC	EQ	18-Aug-2021	1095.65	1110.00	1147.00	1110.00	1135.00	1129.40	1129.11	729476	8236.61	44684	362440	49.68
UTIBANKETF	EQ	18-Aug-2021	35.89	35.81	36.31	35.65	35.79	35.74	35.82	4137	1.48	85	3409	82.40
UTINEXT50	EQ	18-Aug-2021	41.09	41.93	41.93	40.85	41.25	41.25	41.38	11507	4.76	100	7978	69.33
UTINIFTETF	EQ	18-Aug-2021	1734.00	1740.00	1755.65	1740.00	1742.00	1743.07	1749.18	328	5.74	70	281	85.67
UTISENSETF	EQ	18-Aug-2021	583.02	585.99	587.08	577.49	582.20	580.94	581.82	728	4.24	82	480	65.93
UTISXN50	EQ	18-Aug-2021	45.98	46.41	46.50	45.55	46.05	46.05	45.86	857	0.39	38	586	68.38
UTTAMSTL	BE	18-Aug-2021	4.50	4.50	4.55	4.30	4.35	4.30	4.34	503727	21.86	878	-	-
UTTAMSUGAR	BE	18-Aug-2021	205.85	209.60	209.60	196.60	198.95	199.45	199.70	13635	27.23	428	-	-
UWCSL	SM	18-Aug-2021	27.85	29.15	29.15	29.00	29.10	29.10	29.08	16000	4.65	4	4000	25.00
V2RETAIL	EQ	18-Aug-2021	113.05	114.15	115.00	108.55	110.95	110.35	111.81	29690	33.20	546	21066	70.95
VADILALIND	EQ	18-Aug-2021	1131.10	1133.00	1135.00	1087.10	1103.00	1101.20	1109.67	19329	214.49	3204	7666	39.66
VAIBHAVGBL	EQ	18-Aug-2021	773.45	774.95	777.00	760.00	761.00	763.55	767.55	44349	340.40	5480	23856	53.79
VAISHALI	EQ	18-Aug-2021	44.15	43.10	43.10	38.80	40.80	40.75	41.10	259210	106.53	2957	142517	54.98
VAKRANGEE	EQ	18-Aug-2021	37.30	37.40	38.00	36.65	37.20	37.15	37.24	5752909	2142.23	14008	2806092	48.78
VALIANTORG	EQ	18-Aug-2021	1337.85	1345.00	1360.90	1334.55	1348.00	1338.75	1347.79	23250	313.36	2438	12351	53.12
VARDHACRLC	EQ	18-Aug-2021	63.80	63.80	65.60	63.00	63.70	63.35	64.13	176317	113.08	2522	108110	61.32
VARDMNPOLY	BE	18-Aug-2021	21.90	22.80	22.80	21.00	21.25	21.55	21.62	16864	3.65	156	-	-
VARROC	EQ	18-Aug-2021	296.00	299.00	300.60	283.35	287.70	286.10	289.47	178655	517.15	9822	98495	55.13
VASCONEQ	EQ	18-Aug-2021	26.85	25.55	26.05	25.55	25.55	25.55	25.56	351154	89.76	326	300370	85.54
VASWANI	EQ	18-Aug-2021	12.95	13.45	13.45	12.50	12.50	12.60	12.75	19750	2.52	179	15885	80.43
VBL	EQ	18-Aug-2021	787.90	794.20	800.00	771.05	792.35	791.00	793.29	836873	6638.87	31274	314435	37.57
VCL	SM	18-Aug-2021	50.05	49.00	52.00	47.55	52.00	49.45	48.41	54000	26.14	18	33000	61.11
VEDL	EQ	18-Aug-2021	303.15	298.90	305.70	292.55	295.50	295.90	298.00	36805826	109681.33	218383	9624229	26.15
VENKEYS	EQ	18-Aug-2021	2625.15	2645.00	2663.00	2563.00	2580.00	2574.00	2597.13	96548	2507.47	12636	36732	38.05
VENUSREM	EQ	18-Aug-2021	496.65	499.65	521.80	499.65	506.00	508.10	512.34	108990	558.40	4650	51743	47.47
VERTOZ	EQ	18-Aug-2021	123.25	122.55	127.45	117.55	118.30	119.10	123.43	285306	352.15	5510	64883	22.74
VESUVIUS	EQ	18-Aug-2021	1216.65	1222.45	1234.00	1205.00	1221.00	1220.05	1222.39	33575	410.42	3174	23355	69.56
VETO	EQ	18-Aug-2021	101.95	101.95	103.40	93.10	95.30	94.60	97.22	250301	243.33	4768	144719	57.82
VGUARD	EQ	18-Aug-2021	240.00	242.00	249.80	240.10	248.85	248.10	246.10	1277494	3143.94	19971	626906	49.07
VHL	EQ	18-Aug-2021	3072.20	3076.05	3128.45	3015.00	3015.05	3028.15	3058.68	777	23.77	186	548	70.53
VICEROY	BZ	18-Aug-2021	2.95	2.95	2.95	2.85	2.85	2.85	2.86	10880	0.31	24	-	-
VIDHIING	EQ	18-Aug-2021	316.15	319.60	325.00	310.10	315.00	312.80	317.59	60344	191.65	3336	19850	32.89
VIJIFIN	BE	18-Aug-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	596634	10.44	193	-	-
VIKASECO	EQ	18-Aug-2021	2.30	2.35	2.35	2.25	2.35	2.30	2.32	4834553	112.10	2093	3678377	76.09
VIKASLIFE	BE	18-Aug-2021	3.40	3.35	3.55	3.30	3.55	3.55	3.52	5439031	191.64	4833	-	-
VIKASPROP	EQ	18-Aug-2021	2.35	2.40	2.40	2.30	2.30	2.30	2.33	662305	15.44	3302	536788	81.05
VIKASWSP	EQ	18-Aug-2021	5.50	5.70	5.75	5.60	5.75	5.75	5.73	690883	39.56	615	445887	64.54
VIMTALABS	EQ	18-Aug-2021	310.05	312.00	312.05	301.30	303.00	302.25	305.29	49388	150.78	2099	31318	63.41
VINATIORGA	EQ	18-Aug-2021	1892.75	1915.00	1940.00	1898.70	1907.80	1907.05	1915.35	40767	780.83	4617	18752	46.00
VINDHYATEL	EQ	18-Aug-2021	1123.35	1150.25	1150.25	1080.85	1083.00	1087.60	1101.56	31608	348.18	4050	20171	63.82
VINEETLAB	EQ	18-Aug-2021	84.35	81.05	82.75	80.15	80.15	80.15	80.39	37384	30.05	684	24911	66.64
VINYLINDIA	EQ	18-Aug-2021	194.90	196.80	206.80	195.05	197.30	199.65	199.93	212740	425.34	6217	81803	38.45
VIPCLOTHNG	BE	18-Aug-2021	18.20	17.45	18.50	17.30	18.05	17.90	17.65	235384	41.54	751	-	-
VIPIND	EQ	18-Aug-2021	490.25	490.00	490.00	470.10	470.15	474.05	478.94	734389	3517.29	21459	192111	26.16
VIPULLTD	EQ	18-Aug-2021	30.20	30.85	30.90	29.50	29.50	29.90	30.20	7204	2.18	84	6282	87.20
VISAKAIND	EQ	18-Aug-2021	738.00	735.00	752.35	728.25	733.50	734.10	738.70	26622	196.66	3295	15398	57.84
VISASTEEL	EQ	18-Aug-2021	10.65	10.15	10.45	10.15	10.15	10.15	10.16	24120	2.45	135	17721	73.47
VISHAL	EQ	18-Aug-2021	116.95	119.00	121.00	113.20	116.50	114.45	116.61	221824	258.68	2716	113727	51.27
VISHNU	EQ	18-Aug-2021	623.95	629.95	655.10	629.95	649.75	648.80	650.88	59051	384.35	1236	32864	55.65
VISHWARAJ	EQ	18-Aug-2021	155.40	154.40	157.20	151.10	154.05	154.40	153.52	457398	702.20	8421	130854	28.61
VIVIDHA	EQ	18-Aug-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.77	1211332	9.29	695	775146	63.99
VIVIMEDLAB	EQ	18-Aug-2021	21.85	22.25	22.40	20.25	21.05	21.25	21.35	258842	55.26	1148	158346	61.17
VLSFINANCE	EQ	18-Aug-2021	205.25	206.00	211.95	200.35	203.00	203.35	205.43	87426	179.60	2762	51927	59.40
VMARCIND	SM	18-Aug-2021	32.70	31.40	31.40	31.05	31.05	31.05	31.23	6000	1.87	2	6000	100.00
VMART	EQ	18-Aug-2021	3731.20	3681.20	3750.00	3663.10	3710.60	3714.75	3710.67	17929	665.29	5711	5284	29.47
VOLTAMP	EQ	18-Aug-2021	1449.85	1457.10	1477.05	1421.65	1425.00	1428.55	1447.78	8809	127.53	1687	4026	45.70
VOLTAS	EQ	18-Aug-2021	989.35	989.40	997.20	983.55	988.00	988.60	990.29	530954	5257.97	18017	201786	38.00
VRLLOG	EQ	18-Aug-2021	330.05	329.00	340.90	325.35	331.15	334.10	332.85	303599	1010.52	9780	125491	41.33
VSCL	SM	18-Aug-2021	32.15	33.50	33.50	33.50	33.50	33.50	33.50	6000	2.01	2	6000	100.00
VSSL	EQ	18-Aug-2021	262.35	263.00	281.00	252.05	256.00	255.25	258.56	187872	485.75	5628	89969	47.89
VSTIND	EQ	18-Aug-2021	3371.95	3383.95	3388.05	3347.00	3350.00	3364.05	3365.67	4550	153.14	991	2533	55.67
VSTTILLERS	EQ	18-Aug-2021	2215.80	2240.35	2634.95	2205.25	2595.00	2621.45	2507.08	789386	19790.55	69256	144689	18.33
VTL	EQ	18-Aug-2021	1825.90	1835.00	1835.05	1770.00	1810.00	1810.15	1798.69	72982	1312.72	9325	31352	42.96
WABAG	EQ	18-Aug-2021	340.75	342.40	349.95	340.10	344.00	344.75	344.65	145762	502.37	5496	76310	52.35
WABCOINDIA	EQ	18-Aug-2021	7188.05	7289.00	7289.00	7100.00	7111.00	7138.40	7160.01	3494	250.17	1086	1889	54.06
WALCHANNAG	EQ	18-Aug-2021	63.25	62.50	63.80	61.05	61.20	61.40	62.00	79660	49.39	1766	48131	60.42
WALPAR	SM	18-Aug-2021	36.25	36.25	36.25	36.25	36.25	36.25	36.25	2000	0.73	1	2000	100.00
WANBURY	BE	18-Aug-2021	79.80	80.00	81.90	76.10	80.00	79.05	78.33	3521	2.76	60	-	-
WATERBASE	EQ	18-Aug-2021	118.50	119.00	119.85	115.00	116.40	115.55	117.12	117877	138.06	3199	59154	50.18
WEALTH	BE	18-Aug-2021	232.00	232.00	242.00	220.50	230.00	221.05	228.67	559	1.28	21	-	-
WEBELSOLAR	EQ	18-Aug-2021	74.65	76.35	76.35	69.00	69.75	70.00	71.32	346136	246.88	5559	182610	52.76
WEIZMANIND	EQ	18-Aug-2021	48.90	48.00	49.70	48.00	48.05	48.20	48.70	5344	2.60	180	2157	40.36
WELCORP	EQ	18-Aug-2021	119.40	119.00	121.10	114.00	114.80	114.85	117.32	1917867	2250.05	17452	1041442	54.30
WELENT	EQ	18-Aug-2021	93.55	93.95	94.90	91.40	92.40	92.15	92.80	140398	130.29	2706	74142	52.81
WELINV	EQ	18-Aug-2021	342.05	340.05	346.30	340.00	340.00	341.90	340.97	416	1.42	31	316	75.96
WELSPUNIND	EQ	18-Aug-2021	124.95	126.00	127.70	123.00	124.90	125.20	125.74	1003784	1262.13	13813	393837	39.24
WENDT	EQ	18-Aug-2021	4202.05	4280.00	4280.00	4110.00	4189.95	4185.10	4183.37	646	27.02	246	343	53.10
WESTLIFE	EQ	18-Aug-2021	540.35	544.00	547.05	535.25	540.00	540.75	540.83	100180	541.80	6175	59638	59.53
WHEELS	EQ	18-Aug-2021	866.45	866.00	866.00	837.00	849.00	851.55	851.33	13061	111.19	895	8752	67.01
WHIRLPOOL	EQ	18-Aug-2021	2004.25	2020.60	2074.95	2007.55	2050.00	2054.40	2049.42	160025	3279.58	14715	78829	49.26
WILLAMAGOR	EQ	18-Aug-2021	22.25	23.80	23.80	21.70	21.90	21.95	22.55	30983	6.99	593	16641	53.71
WINDLAS	EQ	18-Aug-2021	401.55	407.95	407.95	385.40	388.00	388.30	392.20	828719	3250.23	36526	320030	38.62
WINDMACHIN	EQ	18-Aug-2021	31.55	31.70	31.90	30.00	30.00	30.05	30.49	88148	26.88	595	60644	68.80
WIPL	BE	18-Aug-2021	63.95	66.50	66.50	61.25	61.25	61.25	66.09	742	0.49	10	-	-
WIPRO	EQ	18-Aug-2021	634.90	635.75	639.20	624.60	628.60	629.40	631.97	6923577	43754.99	115452	1932854	27.92
WOCKPHARMA	EQ	18-Aug-2021	488.55	490.00	491.70	474.00	479.00	479.75	480.53	405467	1948.37	12012	182453	45.00
WONDERLA	EQ	18-Aug-2021	230.30	229.95	231.85	222.40	228.80	227.05	226.96	115540	262.23	11941	32201	27.87
WORTH	EQ	18-Aug-2021	96.95	98.90	102.70	96.00	100.00	100.00	98.82	32950	32.56	783	17981	54.57
WSI	EQ	18-Aug-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	4721	0.26	3	4721	100.00
WSTCSTPAPR	EQ	18-Aug-2021	247.75	248.90	251.50	243.15	244.60	245.50	246.77	213292	526.35	6392	93547	43.86
XCHANGING	EQ	18-Aug-2021	108.00	109.75	111.30	106.65	110.00	109.65	108.85	372603	405.56	5752	168291	45.17
XELPMOC	BE	18-Aug-2021	369.10	377.00	379.00	360.00	366.00	371.20	367.10	14073	51.66	360	-	-
XPROINDIA	EQ	18-Aug-2021	270.00	266.05	277.90	260.00	262.95	261.30	268.68	23962	64.38	810	16015	66.83
YAARII	BE	18-Aug-2021	96.65	96.70	99.00	92.60	93.00	94.80	95.66	123617	118.26	432	-	-
YESBANK	EQ	18-Aug-2021	11.25	11.30	11.45	11.10	11.20	11.30	11.26	100746217	11345.84	103650	52456070	52.07
ZEEL	EQ	18-Aug-2021	178.75	179.35	179.35	175.00	176.65	176.70	176.94	8089677	14314.28	55689	3756187	46.43
ZEEL	P2	18-Aug-2021	2.00	2.00	2.05	1.95	2.00	2.00	2.00	515246	10.31	285	508146	98.62
ZEELEARN	EQ	18-Aug-2021	13.35	13.55	13.55	12.80	13.00	12.95	13.01	806755	104.96	2016	526972	65.32
ZEEMEDIA	EQ	18-Aug-2021	10.40	10.45	10.55	10.00	10.15	10.10	10.11	1098527	111.10	1815	703479	64.04
ZENITHEXPO	EQ	18-Aug-2021	81.25	78.00	88.75	77.00	81.20	82.85	84.12	3846	3.24	114	1368	35.57
ZENSARTECH	EQ	18-Aug-2021	456.70	460.00	460.75	442.50	445.05	446.05	449.39	1469543	6604.00	41997	495238	33.70
ZENTEC	EQ	18-Aug-2021	83.70	83.20	84.15	82.00	82.75	82.60	82.84	115343	95.55	2444	55793	48.37
ZODIAC	SM	18-Aug-2021	20.35	21.35	21.35	21.35	21.35	21.35	21.35	12000	2.56	2	12000	100.00
ZODIACLOTH	EQ	18-Aug-2021	112.25	114.35	114.35	108.60	110.00	110.20	111.31	33979	37.82	1544	21708	63.89
ZODJRDMKJ	EQ	18-Aug-2021	30.25	30.25	31.15	29.50	29.70	29.95	30.24	2394	0.72	46	1336	55.81
ZOMATO	EQ	18-Aug-2021	132.50	134.50	136.80	133.30	134.50	134.95	135.32	22566920	30536.69	106963	4810347	21.32
ZOTA	EQ	18-Aug-2021	347.85	350.00	354.00	330.00	336.00	335.00	339.35	51888	176.08	1146	38919	75.01
ZUARI	BE	18-Aug-2021	130.20	125.20	132.30	125.00	125.00	125.70	127.13	33642	42.77	423	-	-
ZUARIGLOB	BE	18-Aug-2021	130.05	128.00	130.00	123.65	124.20	124.50	126.45	33823	42.77	289	-	-
ZYDUSWELL	EQ	18-Aug-2021	2209.85	2197.90	2214.00	2142.00	2193.50	2184.50	2179.28	26728	582.48	3723	13142	49.17