nse-sec-bhavdata-full-2021-08-29.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	27-Aug-2021	52.75	52.00	54.10	52.00	53.10	53.45	53.36	60075	32.06	803	36196	60.25
21STCENMGM	EQ	27-Aug-2021	31.70	32.30	32.30	31.10	32.30	32.30	31.59	61609	19.46	302	48159	78.17
3IINFOTECH	BE	27-Aug-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	7106212	600.47	5009	-	-
3MINDIA	EQ	27-Aug-2021	22828.10	22705.10	22805.10	22575.25	22688.15	22643.35	22654.32	2514	569.53	1563	1818	72.32
3PLAND	BE	27-Aug-2021	13.70	13.50	13.75	13.30	13.75	13.65	13.52	2488	0.34	44	-	-
5PAISA	EQ	27-Aug-2021	441.10	435.20	451.00	435.20	443.35	446.35	444.28	21549	95.74	750	7503	34.82
63MOONS	EQ	27-Aug-2021	96.80	98.20	98.20	95.10	95.90	95.70	96.09	50861	48.87	860	22861	44.95
667GS2050	GS	27-Aug-2021	96.15	96.15	96.75	95.11	96.75	96.51	96.13	1600	1.54	10	1600	100.00
676GS2061	GS	27-Aug-2021	96.24	96.50	98.95	96.20	96.20	96.93	96.79	3241	3.14	14	2820	87.01
74GS2035	GS	27-Aug-2021	100.50	100.75	100.75	100.75	100.75	100.75	100.75	100	0.10	1	100	100.00
772GS2055	GS	27-Aug-2021	115.50	115.50	115.50	115.50	115.50	115.50	115.50	1	0.00	1	1	100.00
A2ZINFRA	EQ	27-Aug-2021	4.35	4.30	4.35	4.20	4.20	4.25	4.26	254692	10.85	271	160792	63.13
AAATECH	SM	27-Aug-2021	44.00	46.00	47.00	46.00	47.00	47.00	46.73	192000	89.73	16	189000	98.44
AAKASH	EQ	27-Aug-2021	244.60	244.60	268.00	241.00	265.00	265.00	260.28	157959	411.13	1317	61154	38.72
AAREYDRUGS	EQ	27-Aug-2021	38.75	39.00	39.00	37.50	37.85	37.95	38.01	30856	11.73	468	23932	77.56
AARON	EQ	27-Aug-2021	97.60	96.05	102.45	96.05	102.45	102.45	101.40	9679	9.81	136	8468	87.49
AARTIDRUGS	EQ	27-Aug-2021	613.85	610.00	612.80	600.00	602.40	602.00	602.55	276354	1665.17	15039	123507	44.69
AARTIIND	EQ	27-Aug-2021	906.85	911.00	929.30	906.00	926.80	926.50	918.94	590069	5422.36	20123	236495	40.08
AARTISURF	EQ	27-Aug-2021	1392.50	1418.00	1467.70	1402.55	1428.20	1430.95	1438.39	15878	228.39	2856	7527	47.41
AARVEEDEN	EQ	27-Aug-2021	18.50	18.00	18.90	18.00	18.75	18.60	18.69	9903	1.85	95	7508	75.82
AARVI	EQ	27-Aug-2021	55.75	56.85	56.85	54.55	56.25	55.90	55.93	14327	8.01	193	9029	63.02
AAVAS	EQ	27-Aug-2021	2389.70	2393.00	2450.00	2382.70	2444.05	2440.60	2432.52	111422	2710.36	13468	70144	62.95
ABAN	EQ	27-Aug-2021	39.50	39.60	40.50	38.50	39.25	39.05	39.31	71060	27.94	1139	39475	55.55
ABB	EQ	27-Aug-2021	1736.35	1750.00	1865.00	1735.00	1852.00	1850.05	1814.80	540087	9801.50	32289	256707	47.53
ABBOTINDIA	EQ	27-Aug-2021	18906.65	19000.00	19099.95	18915.40	18950.15	19028.80	18997.99	3959	752.13	1986	1273	32.15
ABCAPITAL	EQ	27-Aug-2021	106.30	106.30	108.95	104.10	107.90	107.95	106.82	2756867	2944.96	22001	804470	29.18
ABFRL	EQ	27-Aug-2021	200.35	200.70	203.85	198.25	202.00	202.35	201.83	1777711	3587.89	11808	514595	28.95
ABSLBANETF	EQ	27-Aug-2021	355.18	353.07	355.13	353.07	355.13	355.13	353.24	223	0.79	7	219	98.21
ABSLNN50ET	EQ	27-Aug-2021	405.88	404.20	414.20	404.20	414.20	409.13	409.11	555	2.27	21	523	94.23
ABSLRIF6RD	MF	27-Aug-2021	9.50	9.50	9.50	9.50	9.50	9.50	9.50	5	0.00	1	5	100.00
ABSLRIF6RG	MF	27-Aug-2021	10.07	10.07	10.07	10.07	10.07	10.07	10.07	3	0.00	1	3	100.00
ACC	EQ	27-Aug-2021	2275.55	2279.95	2354.65	2266.30	2341.35	2348.10	2330.02	591864	13790.53	24702	116512	19.69
ACCELYA	EQ	27-Aug-2021	1284.40	1284.40	1299.00	1240.60	1258.15	1262.25	1274.40	19629	250.15	2386	11839	60.31
ACCURACY	EQ	27-Aug-2021	108.80	110.50	123.80	107.00	116.95	116.65	115.63	127387	147.30	1894	48320	37.93
ACE	EQ	27-Aug-2021	217.55	218.00	220.75	213.00	216.00	217.85	216.58	474860	1028.45	11802	120555	25.39
ACRYSIL	EQ	27-Aug-2021	597.65	604.85	604.85	584.45	589.00	587.35	591.76	63540	376.01	2734	46538	73.24
ADANIENT	EQ	27-Aug-2021	1475.70	1475.00	1515.00	1474.10	1504.20	1506.05	1497.50	5164477	77338.16	88381	719345	13.93
ADANIGREEN	BE	27-Aug-2021	1046.45	1050.00	1060.00	998.00	1045.05	1049.10	1033.47	2132213	22035.82	27505	-	-
ADANIPORTS	EQ	27-Aug-2021	721.70	724.00	731.95	722.25	726.00	727.00	727.14	6751256	49091.20	93264	1130194	16.74
ADANIPOWER	BE	27-Aug-2021	85.15	89.40	89.40	85.15	89.40	89.40	88.48	8789561	7776.58	51124	-	-
ADANITRANS	BE	27-Aug-2021	1365.45	1433.70	1433.70	1297.20	1433.70	1433.70	1406.06	744032	10461.54	28435	-	-
ADFFOODS	EQ	27-Aug-2021	799.90	810.00	818.00	795.65	801.00	811.65	808.98	15954	129.06	2108	8418	52.76
ADL	BE	27-Aug-2021	38.50	40.30	40.40	37.00	40.40	40.05	39.87	5896	2.35	48	-	-
ADORWELD	EQ	27-Aug-2021	686.70	687.95	694.70	665.30	679.50	680.90	682.98	10726	73.26	875	6093	56.81
ADROITINFO	BE	27-Aug-2021	8.90	8.90	9.30	8.60	9.30	9.10	9.15	5647	0.52	35	-	-
ADSL	EQ	27-Aug-2021	71.35	71.45	74.85	67.75	69.80	69.00	71.93	1081387	777.81	18235	432750	40.02
ADVANIHOTR	EQ	27-Aug-2021	69.70	70.70	70.80	69.10	69.65	69.35	69.77	8008	5.59	190	5393	67.35
ADVENZYMES	EQ	27-Aug-2021	366.05	369.00	376.70	362.10	372.40	370.95	371.90	164332	611.15	6329	72284	43.99
AEGISCHEM	EQ	27-Aug-2021	269.35	270.60	272.50	268.00	269.80	269.80	269.83	441112	1190.27	8097	311252	70.56
AFFLE	BE	27-Aug-2021	4155.60	4275.00	4363.35	4200.00	4363.35	4363.35	4304.05	63980	2753.73	7986	-	-
AGARIND	EQ	27-Aug-2021	288.95	283.25	303.00	283.25	301.15	301.20	300.56	18083	54.35	621	13664	75.56
AGCNET	BE	27-Aug-2021	970.45	960.30	978.65	956.00	970.00	957.75	962.57	1383	13.31	92	-	-
AGRITECH	EQ	27-Aug-2021	48.85	49.50	49.50	47.80	49.00	49.25	48.92	23487	11.49	587	13898	59.17
AGROPHOS	EQ	27-Aug-2021	15.40	15.05	15.55	15.05	15.45	15.25	15.39	28648	4.41	226	13943	48.67
AHLADA	EQ	27-Aug-2021	163.50	164.00	164.65	159.05	164.65	163.20	161.48	13332	21.53	488	8090	60.68
AHLEAST	EQ	27-Aug-2021	172.75	174.80	187.90	171.40	186.00	184.70	180.24	12606	22.72	268	10540	83.61
AHLUCONT	EQ	27-Aug-2021	370.95	370.35	372.20	370.00	371.00	370.85	370.89	4390	16.28	208	2953	67.27
AHLWEST	EQ	27-Aug-2021	275.65	275.00	280.00	272.05	278.45	279.20	277.42	1019	2.83	45	860	84.40
AIAENG	EQ	27-Aug-2021	1938.90	1927.00	1945.55	1920.00	1939.95	1932.90	1938.72	5584	108.26	1353	3086	55.27
AILIMITED	SM	27-Aug-2021	23.30	22.15	22.20	22.15	22.15	22.15	22.17	9000	2.00	3	6000	66.67
AIRAN	BE	27-Aug-2021	22.85	23.80	23.85	22.50	23.40	23.40	22.97	76997	17.68	350	-	-
AIROLAM	SM	27-Aug-2021	51.80	52.40	56.50	50.60	50.75	50.75	52.28	33000	17.25	11	21000	63.64
AISL	SM	27-Aug-2021	43.90	43.95	46.00	41.00	44.70	42.70	44.20	30000	13.26	23	6000	20.00
AJANTPHARM	EQ	27-Aug-2021	2234.25	2234.00	2234.00	2208.50	2218.00	2218.30	2217.09	32612	723.04	6390	12088	37.07
AJMERA	BE	27-Aug-2021	341.05	349.70	354.00	341.40	345.00	345.70	349.67	23634	82.64	374	-	-
AJOONI	EQ	27-Aug-2021	50.95	51.00	51.00	48.00	49.00	48.85	49.16	43154	21.22	676	30652	71.03
AJRINFRA	BE	27-Aug-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	176744	2.92	130	-	-
AKASH	EQ	27-Aug-2021	155.35	157.00	161.80	152.05	152.05	154.35	157.01	67321	105.70	495	47449	70.48
AKG	EQ	27-Aug-2021	23.50	23.35	25.10	23.00	25.10	24.90	24.32	6641	1.62	114	5294	79.72
AKSHARCHEM	EQ	27-Aug-2021	413.45	407.00	430.00	407.00	419.15	424.60	423.37	30239	128.02	2799	11315	37.42
AKSHOPTFBR	BE	27-Aug-2021	8.90	9.00	9.00	8.60	8.90	8.80	8.76	139054	12.19	398	-	-
AKZOINDIA	EQ	27-Aug-2021	2200.55	2211.60	2215.00	2190.00	2200.00	2201.20	2202.01	3501	77.09	664	2081	59.44
ALANKIT	EQ	27-Aug-2021	15.00	15.20	15.20	14.70	14.95	15.00	14.99	165356	24.78	750	110764	66.99
ALBERTDAVD	EQ	27-Aug-2021	578.65	580.00	587.05	571.45	576.70	576.60	580.59	15341	89.07	1456	5718	37.27
ALEMBICLTD	EQ	27-Aug-2021	103.50	103.50	105.00	102.50	102.75	103.15	103.58	141193	146.24	4080	55301	39.17
ALICON	EQ	27-Aug-2021	782.40	782.15	784.20	772.05	779.95	778.65	778.37	7840	61.02	621	5289	67.46
ALKALI	EQ	27-Aug-2021	71.85	71.85	72.30	69.10	69.55	69.70	70.02	12798	8.96	359	7991	62.44
ALKEM	EQ	27-Aug-2021	3862.80	3869.70	3933.00	3851.00	3897.00	3887.65	3898.52	200257	7807.05	15439	71815	35.86
ALKYLAMINE	EQ	27-Aug-2021	3954.60	3970.00	4258.95	3965.00	4248.00	4236.10	4181.17	291797	12200.53	38443	73477	25.18
ALLCARGO	EQ	27-Aug-2021	225.90	225.00	226.90	219.00	220.85	221.65	223.13	965096	2153.43	11329	330094	34.20
ALLSEC	EQ	27-Aug-2021	420.50	415.00	427.00	415.00	420.50	421.90	422.00	10452	44.11	572	7536	72.10
ALMONDZ	EQ	27-Aug-2021	73.75	72.50	77.40	71.85	77.40	76.90	74.24	13398	9.95	245	7435	55.49
ALOKINDS	EQ	27-Aug-2021	21.15	21.30	22.45	21.10	22.10	22.05	21.77	8043961	1750.78	11641	2794127	34.74
ALPA	EQ	27-Aug-2021	52.45	51.50	52.15	50.35	51.10	51.30	51.35	31781	16.32	355	19782	62.24
ALPHAGEO	EQ	27-Aug-2021	339.40	342.00	353.70	342.00	347.00	347.40	348.54	64325	224.20	3346	32310	50.23
ALPSINDUS	BE	27-Aug-2021	2.00	1.90	2.10	1.90	1.95	2.00	2.00	56851	1.13	56	-	-
AMARAJABAT	EQ	27-Aug-2021	666.30	667.00	684.00	666.95	683.20	682.85	676.99	968916	6559.44	24042	287753	29.70
AMBANIORG	SM	27-Aug-2021	66.00	62.70	62.70	62.70	62.70	62.70	62.70	2000	1.25	1	2000	100.00
AMBER	EQ	27-Aug-2021	2876.80	2869.90	2915.95	2864.80	2891.00	2898.05	2893.45	16166	467.76	3346	7476	46.25
AMBICAAGAR	EQ	27-Aug-2021	16.30	16.05	16.80	16.05	16.55	16.35	16.43	9558	1.57	186	4651	48.66
AMBIKCO	EQ	27-Aug-2021	1461.25	1473.00	1484.55	1454.75	1470.00	1471.05	1470.32	9968	146.56	1805	4555	45.70
AMBUJACEM	EQ	27-Aug-2021	398.35	401.00	411.45	397.50	410.00	410.05	407.04	4555890	18544.25	64813	1736443	38.11
AMDIND	EQ	27-Aug-2021	28.65	29.10	29.45	27.80	28.95	28.95	28.83	11375	3.28	99	7625	67.03
AMJLAND	EQ	27-Aug-2021	29.25	29.75	30.40	28.60	29.85	29.60	29.44	27521	8.10	538	9305	33.81
AMRUTANJAN	EQ	27-Aug-2021	702.90	702.90	731.00	698.35	729.35	728.45	719.20	160493	1154.26	9376	89478	55.75
ANANTRAJ	BE	27-Aug-2021	60.30	62.00	63.30	59.00	62.95	62.80	62.15	303307	188.51	894	-	-
ANDHRACEMT	BE	27-Aug-2021	26.45	25.15	25.15	25.15	25.15	25.15	25.15	108930	27.40	534	-	-
ANDHRAPAP	EQ	27-Aug-2021	226.80	231.95	231.95	225.70	229.30	229.60	228.04	10392	23.70	594	3873	37.27
ANDHRSUGAR	EQ	27-Aug-2021	526.40	521.00	531.60	521.00	525.95	524.20	525.34	26905	141.34	1790	14765	54.88
ANDREWYU	EQ	27-Aug-2021	24.50	24.50	24.70	24.00	24.65	24.50	24.41	74354	18.15	529	46820	62.97
ANGELBRKG	EQ	27-Aug-2021	1110.30	1113.00	1113.00	1067.45	1090.00	1091.55	1090.42	124332	1355.74	9007	56566	45.50
ANIKINDS	EQ	27-Aug-2021	18.75	19.00	19.00	17.85	18.30	17.95	18.25	26421	4.82	123	20321	76.91
ANKITMETAL	BE	27-Aug-2021	1.80	1.85	1.85	1.80	1.80	1.80	1.80	7343	0.13	21	-	-
ANMOL	EQ	27-Aug-2021	168.35	178.00	201.70	176.50	191.75	192.15	192.21	223875	430.31	7298	44285	19.78
ANSALAPI	EQ	27-Aug-2021	9.85	9.65	9.95	9.65	9.75	9.70	9.79	54812	5.37	149	38504	70.25
ANSALHSG	EQ	27-Aug-2021	6.80	6.95	6.95	6.65	6.80	6.75	6.76	23184	1.57	109	17609	75.95
ANUP	EQ	27-Aug-2021	951.20	943.00	965.00	942.35	945.00	948.25	952.56	23070	219.76	2875	8691	37.67
ANURAS	EQ	27-Aug-2021	738.20	737.50	741.35	725.00	738.00	736.90	730.30	91773	670.22	4214	41511	45.23
APARINDS	EQ	27-Aug-2021	618.20	620.00	626.00	610.00	610.20	612.45	616.77	32927	203.08	2202	17036	51.74
APCL	EQ	27-Aug-2021	409.65	413.70	423.50	405.00	422.00	418.80	416.88	43170	179.97	2487	24672	57.15
APCOTEXIND	EQ	27-Aug-2021	307.85	310.70	320.00	308.40	312.55	313.25	312.19	45943	143.43	2696	27477	59.81
APEX	EQ	27-Aug-2021	264.05	264.00	266.95	258.30	262.00	262.90	262.67	103656	272.27	3916	38475	37.12
APLAPOLLO	EQ	27-Aug-2021	1617.85	1650.00	1668.00	1593.90	1645.00	1645.95	1639.84	203374	3335.01	15308	121055	59.52
APLLTD	EQ	27-Aug-2021	735.85	733.00	748.90	730.00	743.95	746.15	741.39	171902	1274.47	7356	51100	29.73
APOLLO	EQ	27-Aug-2021	107.30	108.50	118.80	108.50	114.85	115.30	113.33	365489	414.21	9237	148350	40.59
APOLLOHOSP	EQ	27-Aug-2021	4700.40	4717.10	4832.00	4676.35	4763.00	4765.10	4754.72	937887	44593.90	54289	249150	26.57
APOLLOPIPE	EQ	27-Aug-2021	1497.75	1515.00	1521.00	1471.00	1489.00	1482.85	1496.92	83381	1248.14	7974	42844	51.38
APOLLOTYRE	EQ	27-Aug-2021	208.85	209.45	212.10	207.25	209.00	208.95	209.76	3047268	6391.81	24063	837104	27.47
APOLSINHOT	EQ	27-Aug-2021	821.15	821.20	844.95	809.90	818.00	833.50	835.16	7209	60.21	2724	1005	13.94
APTECHT	EQ	27-Aug-2021	279.20	277.35	296.70	275.90	288.95	289.75	290.18	1556102	4515.56	39421	320887	20.62
APTUS	EQ	27-Aug-2021	351.55	351.55	359.00	347.00	355.05	355.20	354.62	4421191	15678.25	92912	2849531	64.45
ARCHIDPLY	EQ	27-Aug-2021	31.30	31.60	31.80	30.20	30.40	30.75	30.94	13657	4.23	217	5634	41.25
ARCHIES	BE	27-Aug-2021	18.70	18.70	19.45	18.00	18.05	18.15	18.21	28992	5.28	208	-	-
ARENTERP	EQ	27-Aug-2021	30.15	31.65	31.65	31.65	31.65	31.65	31.65	2081	0.66	7	2081	100.00
ARIES	EQ	27-Aug-2021	152.35	153.30	156.90	148.10	152.10	151.95	152.50	106297	162.10	3377	39141	36.82
ARIHANT	EQ	27-Aug-2021	25.00	24.90	25.00	23.65	23.70	23.70	24.24	2944	0.71	82	1856	63.04
ARIHANTCAP	EQ	27-Aug-2021	143.20	146.00	147.95	142.00	145.80	145.25	145.77	20108	29.31	766	10789	53.66
ARIHANTSUP	EQ	27-Aug-2021	110.05	111.95	111.95	108.05	108.50	109.40	109.91	108638	119.41	1143	38773	35.69
ARMANFIN	EQ	27-Aug-2021	671.45	662.55	737.00	662.05	718.05	724.40	718.06	41090	295.05	4699	18344	44.64
AROGRANITE	EQ	27-Aug-2021	70.35	70.95	71.80	70.20	70.90	70.65	70.91	40596	28.79	785	23712	58.41
ARROWGREEN	EQ	27-Aug-2021	127.95	132.80	134.30	130.40	134.30	134.30	134.01	8571	11.49	167	7261	84.72
ARSHIYA	EQ	27-Aug-2021	27.45	27.05	27.70	26.75	26.80	27.10	27.24	68923	18.78	1144	7319	10.62
ARSSINFRA	EQ	27-Aug-2021	29.45	30.50	30.50	27.60	28.95	28.65	28.78	24436	7.03	502	12971	53.08
ARTEMISMED	EQ	27-Aug-2021	318.40	319.00	327.65	315.00	322.50	321.65	322.28	2397	7.73	228	1455	60.70
ARVEE	BE	27-Aug-2021	95.00	95.00	98.50	91.10	98.50	92.90	94.18	286	0.27	12	-	-
ARVIND	EQ	27-Aug-2021	91.05	91.50	92.00	90.35	91.30	91.05	91.24	480789	438.66	4448	235584	49.00
ARVINDFASN	EQ	27-Aug-2021	291.40	288.80	290.45	265.05	266.80	268.25	276.70	1833878	5074.29	33998	717310	39.11
ARVSMART	EQ	27-Aug-2021	119.20	120.00	122.80	118.60	119.60	120.65	120.93	87373	105.66	1530	42023	48.10
ASAHIINDIA	EQ	27-Aug-2021	352.30	352.80	365.95	352.15	365.00	363.05	358.02	71861	257.28	2647	40277	56.05
ASAHISONG	EQ	27-Aug-2021	336.55	337.00	343.95	329.40	334.00	332.55	332.36	15446	51.34	770	9671	62.61
ASAL	BE	27-Aug-2021	55.30	56.90	56.90	52.55	54.90	53.95	54.27	7447	4.04	148	-	-
ASALCBR	EQ	27-Aug-2021	428.45	433.50	441.00	425.00	441.00	433.85	430.86	40690	175.32	2307	22933	56.36
ASHAPURMIN	BE	27-Aug-2021	123.95	123.90	127.00	122.30	127.00	124.75	124.54	86375	107.57	301	-	-
ASHIANA	EQ	27-Aug-2021	149.30	150.85	156.30	147.70	155.50	154.00	151.50	86711	131.37	6045	43914	50.64
ASHIMASYN	EQ	27-Aug-2021	17.20	17.25	17.65	17.05	17.10	17.15	17.37	52500	9.12	162	41555	79.15
ASHOKA	EQ	27-Aug-2021	98.40	98.40	99.60	97.55	98.35	98.70	98.65	599055	590.98	7951	171842	28.69
ASHOKLEY	EQ	27-Aug-2021	117.55	117.65	120.50	117.55	120.20	120.25	119.14	13416324	15984.40	53742	5271198	39.29
ASIANHOTNR	EQ	27-Aug-2021	77.50	77.90	84.90	76.40	84.00	81.00	80.46	6456	5.19	175	3525	54.60
ASIANPAINT	EQ	27-Aug-2021	3039.65	3040.45	3057.95	3020.50	3039.00	3036.80	3036.81	634375	19264.74	64440	353878	55.78
ASIANTILES	EQ	27-Aug-2021	161.15	162.10	162.10	158.50	159.95	159.45	160.25	171866	275.41	3784	96606	56.21
ASPINWALL	EQ	27-Aug-2021	193.65	192.40	197.85	189.10	192.90	192.10	192.80	3478	6.71	145	1687	48.50
ASTEC	EQ	27-Aug-2021	1300.00	1301.00	1348.75	1293.30	1325.00	1325.15	1329.45	11337	150.72	1923	6618	58.38
ASTERDM	EQ	27-Aug-2021	194.25	194.40	198.00	192.30	195.30	195.25	195.63	2777891	5434.45	34978	731902	26.35
ASTRAL	EQ	27-Aug-2021	1971.50	1969.00	2007.00	1954.15	1972.90	1982.05	1979.99	434803	8609.06	24552	305349	70.23
ASTRAMICRO	EQ	27-Aug-2021	153.55	153.80	156.65	152.50	153.60	153.35	153.79	321745	494.82	6445	139991	43.51
ASTRAZEN	EQ	27-Aug-2021	3075.85	3098.90	3098.90	3053.00	3061.65	3056.35	3071.02	15507	476.22	2998	9728	62.73
ASTRON	EQ	27-Aug-2021	59.10	58.80	59.60	58.20	58.40	58.75	58.87	101328	59.65	1596	47023	46.41
ATALREAL	SM	27-Aug-2021	98.40	95.10	97.50	94.00	94.10	95.85	94.77	72000	68.23	40	43200	60.00
ATFL	EQ	27-Aug-2021	979.45	965.50	1007.00	965.50	1000.00	999.55	991.53	10290	102.03	875	3777	36.71
ATGL	BE	27-Aug-2021	1303.90	1369.00	1369.00	1238.75	1310.00	1320.70	1288.43	679283	8752.07	28710	-	-
ATLANTA	BE	27-Aug-2021	12.70	13.30	13.30	12.25	12.40	12.70	12.65	25318	3.20	122	-	-
ATUL	EQ	27-Aug-2021	8885.60	8908.00	9149.00	8850.00	8982.00	9007.65	8963.40	15817	1417.74	6324	8954	56.61
ATULAUTO	EQ	27-Aug-2021	191.45	193.10	204.70	192.05	201.40	202.55	198.27	140760	279.08	4517	50294	35.73
AUBANK	EQ	27-Aug-2021	1353.30	1353.30	1361.90	1258.00	1270.00	1285.50	1314.32	1587031	20858.70	57804	393609	24.80
AURDIS	SM	27-Aug-2021	46.25	48.45	48.55	48.45	48.55	48.55	48.52	14000	6.79	7	14000	100.00
AURIONPRO	BE	27-Aug-2021	185.20	184.00	188.70	182.00	188.00	184.40	184.67	8040	14.85	276	-	-
AUROPHARMA	EQ	27-Aug-2021	699.10	707.00	718.00	698.05	708.80	710.00	710.26	7231441	51362.16	141858	2122699	29.35
AUSOMENT	BE	27-Aug-2021	73.30	73.30	75.50	70.90	75.50	75.40	74.75	2316	1.73	38	-	-
AUTOAXLES	EQ	27-Aug-2021	1240.95	1248.20	1274.80	1225.20	1240.30	1239.65	1252.80	17565	220.05	1769	8093	46.07
AUTOIND	EQ	27-Aug-2021	55.95	58.00	58.70	57.15	58.70	58.70	58.60	15168	8.89	102	13737	90.57
AVADHSUGAR	EQ	27-Aug-2021	439.75	439.75	440.15	420.00	429.95	428.45	433.37	48595	210.60	2267	19777	40.70
AVANTIFEED	EQ	27-Aug-2021	564.10	562.00	571.00	556.00	566.00	565.65	563.38	137315	773.60	8286	38968	28.38
AVG	SM	27-Aug-2021	69.35	69.00	69.00	65.90	65.90	65.90	67.45	4800	3.24	3	2400	50.00
AVROIND	SM	27-Aug-2021	83.25	81.55	84.80	81.55	84.80	84.80	83.18	4000	3.33	2	4000	100.00
AVTNPL	EQ	27-Aug-2021	69.90	70.85	73.50	69.70	72.25	72.40	71.62	207538	148.64	2964	98663	47.54
AWHCL	EQ	27-Aug-2021	340.65	341.50	349.45	338.70	343.50	344.60	344.02	77481	266.55	3094	29225	37.72
AXISBANK	EQ	27-Aug-2021	746.35	746.50	759.60	741.00	752.30	752.40	751.74	5841967	43916.46	88080	2717982	46.53
AXISBNKETF	EQ	27-Aug-2021	358.17	352.00	357.98	352.00	357.98	357.98	356.38	198	0.71	27	190	95.96
AXISBPSETF	EQ	27-Aug-2021	10.28	10.30	10.30	10.28	10.30	10.29	10.30	7746	0.80	81	7668	98.99
AXISCADES	EQ	27-Aug-2021	72.45	72.00	74.65	71.80	72.50	73.05	73.34	27833	20.41	532	15198	54.60
AXISGOLD	EQ	27-Aug-2021	40.81	41.28	41.28	40.81	40.87	40.91	41.03	86091	35.32	3064	75058	87.18
AXISHCETF	EQ	27-Aug-2021	87.84	88.00	88.30	86.55	87.95	87.73	87.43	4499	3.93	276	3434	76.33
AXISNIFTY	EQ	27-Aug-2021	173.83	173.20	174.90	173.20	174.50	174.49	174.24	3392	5.91	108	2294	67.63
AXISTECETF	EQ	27-Aug-2021	346.96	348.00	348.00	341.00	342.30	342.90	343.42	1812	6.22	75	1181	65.18
AYMSYNTEX	EQ	27-Aug-2021	88.50	90.00	90.00	86.75	88.00	88.05	88.14	32885	28.99	845	18072	54.96
BAFNAPH	EQ	27-Aug-2021	135.45	136.90	142.10	129.05	131.10	132.80	135.01	8184	11.05	177	4096	50.05
BAGFILMS	EQ	27-Aug-2021	2.60	2.65	2.70	2.55	2.65	2.60	2.64	581047	15.37	349	388414	66.85
BAJAJ-AUTO	EQ	27-Aug-2021	3691.40	3707.40	3749.90	3679.00	3698.00	3699.45	3713.01	274822	10204.18	20435	68263	24.84
BAJAJCON	EQ	27-Aug-2021	249.25	249.15	250.75	247.00	247.05	248.05	248.55	200325	497.90	7014	87672	43.76
BAJAJELEC	EQ	27-Aug-2021	1175.75	1178.00	1210.00	1150.00	1177.95	1180.10	1185.55	364343	4319.46	22269	85901	23.58
BAJAJFINSV	EQ	27-Aug-2021	15958.80	16080.00	16251.95	15780.05	16186.00	16195.60	16049.09	441475	70852.74	70118	66963	15.17
BAJAJHIND	BE	27-Aug-2021	15.05	14.90	15.25	14.30	14.65	14.50	14.56	4446191	647.33	6131	-	-
BAJAJHLDNG	EQ	27-Aug-2021	4142.20	4169.80	4200.00	4130.00	4199.00	4194.95	4168.78	21280	887.12	3144	11492	54.00
BAJFINANCE	EQ	27-Aug-2021	6931.95	6950.00	7024.35	6872.00	6949.05	6966.60	6945.05	935906	64999.17	75108	178000	19.02
BALAJITELE	EQ	27-Aug-2021	62.80	62.80	63.50	61.00	61.30	61.35	62.30	268700	167.41	4017	95333	35.48
BALAMINES	EQ	27-Aug-2021	3740.70	3744.00	3830.00	3654.00	3775.05	3788.70	3770.20	181128	6828.88	24935	49950	27.58
BALAXI	EQ	27-Aug-2021	536.25	536.20	544.95	531.70	544.90	543.10	540.36	578	3.12	86	336	58.13
BALKRISIND	EQ	27-Aug-2021	2272.30	2285.00	2304.45	2266.50	2291.00	2290.85	2286.61	424254	9701.02	16363	70989	16.73
BALLARPUR	BZ	27-Aug-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.15	1517784	17.41	478	-	-
BALMLAWRIE	EQ	27-Aug-2021	125.80	127.25	127.25	125.85	126.85	126.35	126.30	195032	246.33	3049	96386	49.42
BALPHARMA	EQ	27-Aug-2021	92.20	92.95	94.00	91.75	94.00	93.30	92.77	325403	301.87	430	317276	97.50
BALRAMCHIN	EQ	27-Aug-2021	367.90	366.90	372.35	363.00	370.00	370.00	368.93	853862	3150.17	13657	382999	44.85
BANARBEADS	EQ	27-Aug-2021	66.45	67.05	69.40	67.00	68.95	68.30	68.27	21980	15.01	276	6397	29.10
BANARISUG	EQ	27-Aug-2021	1815.15	1815.15	1841.00	1800.00	1800.00	1813.85	1821.70	1130	20.59	133	740	65.49
BANCOINDIA	EQ	27-Aug-2021	196.95	196.55	217.00	193.20	210.95	212.55	207.91	2347609	4880.99	37427	598587	25.50
BANDHANBNK	EQ	27-Aug-2021	265.05	268.05	278.80	265.00	277.05	276.10	269.33	10685860	28780.16	82789	4534940	42.44
BANG	BE	27-Aug-2021	32.85	34.35	34.45	31.50	34.45	34.45	34.32	4071	1.40	47	-	-
BANKA	EQ	27-Aug-2021	63.55	67.80	67.80	64.00	64.10	64.60	65.32	3433	2.24	116	1645	47.92
BANKBARODA	EQ	27-Aug-2021	74.10	74.00	75.15	73.25	74.60	74.55	74.33	18449906	13713.51	40720	2711573	14.70
BANKBEES	EQ	27-Aug-2021	359.43	360.10	360.90	356.92	359.70	359.97	359.96	2531688	9112.98	12610	2030122	80.19
BANKINDIA	EQ	27-Aug-2021	65.75	65.30	68.50	64.70	68.30	67.40	66.37	2313695	1535.61	11344	747606	32.31
BANSWRAS	EQ	27-Aug-2021	160.00	160.00	168.00	158.90	168.00	168.00	166.57	10888	18.14	185	9787	89.89
BARBEQUE	EQ	27-Aug-2021	1091.65	1099.95	1099.95	1068.35	1080.00	1079.00	1083.63	69550	753.66	4689	19893	28.60
BARTRONICS	BZ	27-Aug-2021	2.95	3.00	3.00	2.90	2.90	2.90	2.96	8855	0.26	24	-	-
BASF	EQ	27-Aug-2021	3440.00	3459.70	3494.90	3417.00	3440.00	3432.90	3445.72	41291	1422.77	7539	16849	40.81
BASML	EQ	27-Aug-2021	84.80	85.80	87.00	84.20	85.40	85.55	85.75	27489	23.57	484	19863	72.26
BATAINDIA	EQ	27-Aug-2021	1707.25	1716.20	1736.95	1700.70	1721.90	1722.95	1722.33	421246	7255.23	13245	164936	39.15
BAYERCROP	EQ	27-Aug-2021	5282.15	5300.00	5380.00	5250.00	5297.25	5293.55	5310.44	32974	1751.06	6201	14187	43.02
BBL	EQ	27-Aug-2021	1298.70	1299.95	1321.20	1287.60	1296.00	1301.65	1300.61	5009	65.15	1321	2497	49.85
BBTC	EQ	27-Aug-2021	1206.20	1211.40	1230.00	1190.00	1199.00	1199.50	1213.33	174965	2122.90	10265	41795	23.89
BBTCL	SM	27-Aug-2021	92.80	91.60	91.60	91.60	91.60	91.60	91.60	3000	2.75	1	3000	100.00
BCG	BE	27-Aug-2021	33.85	35.50	35.50	34.55	35.50	35.50	35.49	3035043	1077.17	2646	-	-
BCLIND	EQ	27-Aug-2021	228.00	230.00	232.45	228.00	229.40	230.60	230.49	44797	103.25	1729	21420	47.82
BCONCEPTS	SM	27-Aug-2021	26.65	27.95	27.95	27.95	27.95	27.95	27.95	9000	2.52	3	6000	66.67
BCP	EQ	27-Aug-2021	3.75	3.80	3.95	3.75	3.95	3.85	3.89	1077440	41.90	518	584463	54.25
BDL	EQ	27-Aug-2021	392.20	392.00	396.00	380.25	381.95	382.05	386.94	769133	2976.06	20082	208815	27.15
BEARDSELL	EQ	27-Aug-2021	13.90	13.90	14.40	13.75	13.75	13.80	14.04	8614	1.21	48	6466	75.06
BECTORFOOD	EQ	27-Aug-2021	394.40	396.80	398.00	392.10	395.40	394.90	394.51	88440	348.91	5253	51509	58.24
BEDMUTHA	EQ	27-Aug-2021	37.90	38.70	39.50	36.80	38.00	37.15	37.62	8550	3.22	209	4624	54.08
BEL	EQ	27-Aug-2021	181.30	181.50	186.00	181.30	184.50	185.30	183.67	9389315	17245.51	60030	3302512	35.17
BEML	EQ	27-Aug-2021	1297.95	1297.95	1303.60	1278.35	1300.00	1298.60	1290.78	116220	1500.14	6183	36723	31.60
BEPL	EQ	27-Aug-2021	173.15	173.95	184.85	172.00	182.90	181.70	178.20	1034965	1844.35	14115	336871	32.55
BERGEPAINT	EQ	27-Aug-2021	786.55	789.35	790.70	775.30	785.90	785.85	782.94	688160	5387.90	30206	295565	42.95
BESTAGRO	EQ	27-Aug-2021	655.35	653.00	680.00	648.15	680.00	674.10	673.21	139445	938.75	780	134894	96.74
BETA	SM	27-Aug-2021	320.00	350.00	351.00	350.00	351.00	350.50	350.50	1600	5.61	2	800	50.00
BFINVEST	EQ	27-Aug-2021	328.50	329.70	335.90	325.55	328.00	329.45	330.37	23343	77.12	1371	6938	29.72
BFUTILITIE	EQ	27-Aug-2021	389.10	387.00	394.95	382.00	389.95	390.45	388.55	109971	427.29	3519	41680	37.90
BGRENERGY	EQ	27-Aug-2021	52.05	52.10	52.40	50.65	51.35	51.35	51.42	73361	37.72	1174	46028	62.74
BHAGERIA	EQ	27-Aug-2021	236.70	239.70	248.00	237.00	243.70	244.35	243.15	72240	175.65	2813	25803	35.72
BHAGYANGR	EQ	27-Aug-2021	48.20	48.20	49.50	47.55	48.40	48.75	48.46	32551	15.77	609	17024	52.30
BHAGYAPROP	EQ	27-Aug-2021	30.65	30.40	31.30	30.40	30.40	30.85	30.88	95023	29.34	884	4924	5.18
BHANDARI	EQ	27-Aug-2021	2.85	2.90	2.90	2.75	2.80	2.75	2.78	289694	8.06	681	253104	87.37
BHARATFORG	EQ	27-Aug-2021	727.10	729.05	734.65	722.25	728.00	729.45	729.00	856128	6241.14	25812	269657	31.50
BHARATGEAR	EQ	27-Aug-2021	122.20	120.20	127.00	119.00	122.00	124.85	123.39	36735	45.33	1206	18140	49.38
BHARATRAS	EQ	27-Aug-2021	12059.25	12060.00	12475.00	12002.00	12290.00	12313.35	12239.89	1850	226.44	817	874	47.24
BHARATWIRE	BE	27-Aug-2021	63.50	62.25	64.85	62.25	62.75	63.75	63.75	10634	6.78	133	-	-
BHARTIARTL	EQ	27-Aug-2021	586.90	588.80	605.40	585.05	588.45	595.15	596.54	16141223	96288.91	186233	4493635	27.84
BHEL	EQ	27-Aug-2021	52.00	52.45	54.70	52.30	53.85	54.20	53.70	47297035	25398.25	78125	7656157	16.19
BIGBLOC	EQ	27-Aug-2021	112.70	116.90	116.90	106.20	106.65	107.75	108.97	5431	5.92	189	3384	62.31
BIL	EQ	27-Aug-2021	203.55	214.00	214.00	202.00	210.60	210.75	209.56	1847	3.87	148	765	41.42
BINDALAGRO	EQ	27-Aug-2021	22.65	22.95	23.15	22.20	22.75	22.80	22.73	89201	20.27	703	45528	51.04
BIOCON	EQ	27-Aug-2021	341.00	341.00	348.05	339.55	346.50	346.70	344.49	1401316	4827.33	21904	255670	18.24
BIOFILCHEM	EQ	27-Aug-2021	65.25	66.95	67.70	63.65	63.65	64.65	66.12	44937	29.71	848	26416	58.78
BIRET	RR	27-Aug-2021	252.09	252.20	262.00	252.20	258.00	258.10	259.72	590661	1534.07	12030	497601	84.24
BIRLACABLE	BE	27-Aug-2021	88.55	92.00	92.00	85.15	89.00	88.80	88.28	27875	24.61	495	-	-
BIRLACORPN	EQ	27-Aug-2021	1282.75	1270.00	1315.00	1269.00	1297.00	1300.60	1301.10	108577	1412.70	8008	62011	57.11
BIRLAMONEY	EQ	27-Aug-2021	60.10	61.00	62.45	59.90	61.25	61.05	60.94	116392	70.93	1201	63040	54.16
BIRLATYRE	EQ	27-Aug-2021	23.95	24.30	24.30	23.70	23.85	23.90	24.02	144490	34.71	1158	94616	65.48
BKMINDST	BE	27-Aug-2021	1.50	1.50	1.55	1.45	1.55	1.50	1.51	68298	1.03	132	-	-
BLBLIMITED	EQ	27-Aug-2021	9.70	9.95	10.15	9.45	10.15	10.15	10.06	46987	4.73	207	28764	61.22
BLISSGVS	EQ	27-Aug-2021	102.25	102.40	105.00	102.25	103.85	103.85	103.65	301047	312.05	4640	120158	39.91
BLKASHYAP	EQ	27-Aug-2021	25.10	25.35	25.70	24.50	25.60	25.15	25.00	944020	236.00	807	514678	54.52
BLS	EQ	27-Aug-2021	200.70	197.00	204.50	195.55	196.00	197.15	198.05	1009173	1998.62	12754	442296	43.83
BLUEDART	EQ	27-Aug-2021	5694.35	5680.00	5742.30	5641.10	5700.00	5690.90	5696.43	11563	658.68	3709	5036	43.55
BLUESTARCO	EQ	27-Aug-2021	775.20	774.00	779.30	764.00	768.55	768.50	770.46	67562	520.54	4973	44145	65.34
BODALCHEM	EQ	27-Aug-2021	105.00	105.00	109.95	105.00	106.75	107.05	107.34	855710	918.49	9909	236515	27.64
BOMDYEING	EQ	27-Aug-2021	84.40	84.85	91.90	83.60	90.70	91.00	89.05	8038983	7158.37	37810	1265560	15.74
BOROLTD	EQ	27-Aug-2021	209.20	209.25	211.90	199.00	203.00	201.10	202.85	123959	251.45	3026	65650	52.96
BORORENEW	BE	27-Aug-2021	302.65	304.00	307.90	299.50	303.00	301.05	300.60	130734	392.99	2586	-	-
BOSCHLTD	EQ	27-Aug-2021	13648.40	13660.05	13701.40	13570.00	13626.00	13642.75	13629.74	15023	2047.60	4945	6863	45.68
BPCL	EQ	27-Aug-2021	466.75	469.05	473.70	466.15	471.15	471.30	471.22	6268381	29537.94	86889	2248645	35.87
BPL	EQ	27-Aug-2021	32.60	34.00	35.85	33.50	35.85	35.85	35.48	272916	96.83	1384	147231	53.95
BRFL	BE	27-Aug-2021	7.35	7.30	7.50	7.00	7.30	7.30	7.21	194220	14.01	277	-	-
BRIGADE	EQ	27-Aug-2021	306.15	309.90	314.00	298.80	302.00	301.00	304.87	295034	899.46	10764	111846	37.91
BRIGHT	SM	27-Aug-2021	4.90	5.05	5.05	4.80	4.80	4.80	4.91	69000	3.39	20	57000	82.61
BRITANNIA	EQ	27-Aug-2021	3930.90	3944.70	3972.95	3911.75	3935.00	3941.55	3934.36	475524	18708.82	30635	182659	38.41
BRITANNIA	N2	27-Aug-2021	31.08	31.49	31.49	30.90	30.95	30.92	30.93	42991	13.30	79	42888	99.76
BRITANNIA	N3	27-Aug-2021	29.47	29.38	29.59	29.38	29.50	29.50	29.50	4697583	1385.64	609	4697538	100.00
BRNL	EQ	27-Aug-2021	30.70	31.45	31.45	30.40	30.85	30.70	30.85	14649	4.52	257	8363	57.09
BROOKS	EQ	27-Aug-2021	126.70	128.60	128.95	122.50	124.95	124.70	125.27	46776	58.60	1374	29850	63.81
BSE	EQ	27-Aug-2021	1101.60	1107.90	1125.00	1091.45	1092.00	1098.90	1109.26	309755	3435.98	16973	107488	34.70
BSHSL	BE	27-Aug-2021	296.00	307.00	310.00	285.00	295.00	295.00	302.71	549	1.66	46	-	-
BSL	EQ	27-Aug-2021	57.50	58.90	58.90	56.50	56.95	56.70	57.49	31457	18.09	762	5188	16.49
BSLGOLDETF	EQ	27-Aug-2021	4310.00	4326.05	4346.95	4275.00	4286.05	4292.95	4309.31	137	5.90	50	65	47.45
BSLNIFTY	EQ	27-Aug-2021	184.43	185.99	185.99	182.06	185.35	185.35	184.95	403	0.75	32	198	49.13
BSOFT	EQ	27-Aug-2021	405.10	406.00	409.85	403.50	406.00	407.00	407.08	982995	4001.61	20521	511899	52.08
BTML	SM	27-Aug-2021	65.00	70.00	75.00	70.00	70.00	70.00	72.25	4800	3.47	4	2400	50.00
BURGERKING	EQ	27-Aug-2021	170.05	166.60	173.90	166.60	170.65	171.75	170.75	1653773	2823.89	21149	491772	29.74
BURNPUR	BE	27-Aug-2021	2.60	2.65	2.70	2.60	2.70	2.70	2.65	83294	2.21	122	-	-
BUTTERFLY	BE	27-Aug-2021	728.55	735.00	744.75	714.00	744.75	736.50	729.04	41859	305.17	605	-	-
BVCL	BE	27-Aug-2021	25.50	25.50	25.50	24.40	24.50	24.80	24.87	3610	0.90	44	-	-
BYKE	EQ	27-Aug-2021	27.65	27.60	28.35	26.70	28.35	28.00	27.90	15876	4.43	120	12532	78.94
CADILAHC	EQ	27-Aug-2021	540.60	542.45	551.70	539.20	550.85	550.55	547.94	2224269	12187.61	29950	548512	24.66
CADSYS	SM	27-Aug-2021	21.40	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
CAMLINFINE	EQ	27-Aug-2021	169.00	169.00	176.40	165.25	169.95	170.80	172.20	642454	1106.31	11757	247726	38.56
CAMS	EQ	27-Aug-2021	3243.30	3289.00	3539.90	3289.00	3459.85	3435.05	3442.48	1377299	47413.21	116366	260783	18.93
CANBK	EQ	27-Aug-2021	152.85	153.15	153.45	151.20	151.40	151.60	152.34	9377338	14285.68	45616	3476606	37.07
CANDC	BZ	27-Aug-2021	3.05	2.95	2.95	2.90	2.90	2.90	2.90	38645	1.12	44	-	-
CANFINHOME	EQ	27-Aug-2021	516.45	518.95	530.00	515.00	523.60	525.25	525.65	885947	4656.98	13524	260560	29.41
CANTABIL	EQ	27-Aug-2021	359.20	355.00	364.10	355.00	362.00	362.10	360.30	6275	22.61	269	4835	77.05
CAPACITE	EQ	27-Aug-2021	159.00	159.10	160.70	150.00	152.25	151.10	154.99	346230	536.63	8532	201712	58.26
CAPLIPOINT	EQ	27-Aug-2021	717.60	724.70	734.00	711.00	715.00	717.60	719.76	223160	1606.23	12040	64364	28.84
CAPTRUST	EQ	27-Aug-2021	88.00	90.90	92.00	86.55	90.70	90.15	89.19	10147	9.05	203	6225	61.35
CARBORUNIV	EQ	27-Aug-2021	760.25	764.80	800.00	764.00	782.80	783.35	784.67	335434	2632.03	14468	182054	54.27
CAREERP	EQ	27-Aug-2021	156.15	158.15	161.00	153.50	158.50	159.75	158.66	104363	165.58	3289	49247	47.19
CARERATING	EQ	27-Aug-2021	665.40	666.00	680.00	661.60	671.20	674.55	673.60	82301	554.38	5045	44492	54.06
CARTRADE	EQ	27-Aug-2021	1428.20	1420.05	1465.00	1414.85	1434.00	1435.40	1438.27	379801	5462.57	29185	117106	30.83
CASTROLIND	EQ	27-Aug-2021	135.15	135.30	135.30	133.15	133.15	133.65	134.16	432591	580.37	5950	218209	50.44
CCHHL	BE	27-Aug-2021	6.45	6.55	6.70	6.20	6.50	6.50	6.47	22046	1.43	89	-	-
CCL	EQ	27-Aug-2021	374.55	380.00	387.00	377.00	380.50	381.40	381.80	562582	2147.93	15411	247095	43.92
CDSL	BE	27-Aug-2021	1162.60	1162.60	1182.00	1150.00	1167.00	1168.15	1169.06	169506	1981.63	15606	-	-
CEATLTD	EQ	27-Aug-2021	1276.20	1268.95	1290.00	1261.10	1287.80	1285.65	1275.22	73128	932.54	5268	18795	25.70
CEBBCO	BE	27-Aug-2021	31.60	31.20	31.90	30.55	31.25	31.05	31.15	32940	10.26	109	-	-
CELEBRITY	EQ	27-Aug-2021	9.60	10.00	10.05	9.35	10.05	9.90	9.84	90294	8.89	200	78617	87.07
CENTENKA	EQ	27-Aug-2021	421.10	424.90	428.00	414.95	426.15	425.55	422.07	31104	131.28	2081	16456	52.91
CENTEXT	EQ	27-Aug-2021	9.10	9.00	9.55	9.00	9.45	9.55	9.36	363390	34.00	795	222079	61.11
CENTRALBK	EQ	27-Aug-2021	20.15	20.10	21.00	19.80	20.90	20.70	20.35	3658335	744.36	6051	1153910	31.54
CENTRUM	EQ	27-Aug-2021	35.05	34.65	35.10	33.35	34.40	34.30	34.12	976801	333.30	4518	445544	45.61
CENTUM	EQ	27-Aug-2021	482.35	475.20	489.00	461.60	467.00	466.20	474.16	3598	17.06	443	2106	58.53
CENTURYPLY	EQ	27-Aug-2021	393.60	393.60	397.55	388.25	396.40	395.15	393.94	64565	254.35	4196	36163	56.01
CENTURYTEX	EQ	27-Aug-2021	756.60	754.05	767.85	742.20	747.00	747.10	752.43	420856	3166.66	11534	178209	42.34
CERA	EQ	27-Aug-2021	4625.55	4605.55	4671.00	4583.30	4590.50	4621.90	4638.47	5131	238.00	2007	2346	45.72
CEREBRAINT	EQ	27-Aug-2021	57.45	57.95	59.00	56.25	57.70	57.50	57.58	1973316	1136.23	8839	921790	46.71
CESC	EQ	27-Aug-2021	757.30	758.00	764.70	755.55	757.00	758.55	759.51	160544	1219.35	8407	60103	37.44
CGCL	EQ	27-Aug-2021	514.65	510.00	524.90	510.00	516.80	515.40	516.53	42365	218.83	6197	10810	25.52
CGPOWER	BE	27-Aug-2021	83.70	84.00	84.55	83.00	84.20	84.05	84.00	662205	556.29	3065	-	-
CHALET	EQ	27-Aug-2021	165.65	165.65	166.50	163.20	163.70	163.75	164.59	45119	74.26	1529	20675	45.82
CHAMBLFERT	EQ	27-Aug-2021	328.80	328.00	328.20	320.35	322.55	322.55	324.78	496915	1613.87	17530	221198	44.51
CHEMBOND	EQ	27-Aug-2021	221.25	223.90	228.80	218.00	222.80	223.80	223.57	17104	38.24	644	11981	70.05
CHEMCON	EQ	27-Aug-2021	441.05	443.00	455.65	440.40	450.10	451.30	450.05	158851	714.90	7129	44555	28.05
CHEMFAB	EQ	27-Aug-2021	154.75	153.45	154.90	151.05	152.00	151.80	152.08	3978	6.05	306	3133	78.76
CHEMPLASTS	EQ	27-Aug-2021	535.35	530.25	545.00	530.25	542.00	543.10	540.43	2158412	11664.60	36086	1663816	77.09
CHENNPETRO	EQ	27-Aug-2021	102.95	102.75	103.90	101.40	102.65	102.60	102.84	226065	232.48	2852	115165	50.94
CHOLAFIN	EQ	27-Aug-2021	530.75	531.95	534.75	520.25	522.00	524.80	526.32	2373228	12490.80	51127	490816	20.68
CHOLAHLDNG	EQ	27-Aug-2021	650.50	658.90	658.90	646.05	652.90	652.40	653.60	19591	128.05	1424	12277	62.67
CIGNITITEC	EQ	27-Aug-2021	518.10	510.00	538.70	510.00	534.00	534.20	529.15	125642	664.83	7080	51633	41.10
CINELINE	BE	27-Aug-2021	87.00	90.00	91.35	87.05	88.25	88.80	89.07	46760	41.65	332	-	-
CINEVISTA	BE	27-Aug-2021	12.20	12.20	12.50	11.60	11.70	11.70	11.73	33800	3.96	142	-	-
CIPLA	EQ	27-Aug-2021	911.30	913.80	925.45	907.50	922.00	923.90	920.73	1878603	17296.94	41103	678262	36.10
CLEAN	EQ	27-Aug-2021	1429.45	1433.70	1453.00	1424.30	1435.15	1436.85	1440.19	277887	4002.11	23259	136570	49.15
CLEDUCATE	EQ	27-Aug-2021	131.65	136.50	137.00	130.25	131.55	132.00	132.64	13648	18.10	381	8029	58.83
CLNINDIA	EQ	27-Aug-2021	542.35	548.00	559.80	542.15	552.70	552.20	550.34	34539	190.08	2508	18425	53.35
CLSEL	EQ	27-Aug-2021	117.10	118.00	120.95	116.35	118.90	117.30	117.95	113033	133.32	11233	41472	36.69
CMICABLES	EQ	27-Aug-2021	48.35	48.80	48.90	47.50	47.55	47.70	48.07	35440	17.04	631	23092	65.16
COALINDIA	EQ	27-Aug-2021	137.30	137.90	139.30	137.05	139.10	138.55	138.43	4418540	6116.50	29718	1374348	31.10
COCHINSHIP	EQ	27-Aug-2021	351.85	351.65	357.00	349.30	352.20	352.70	353.21	173942	614.37	6471	48483	27.87
COFFEEDAY	EQ	27-Aug-2021	27.50	27.25	27.45	26.15	26.30	26.20	26.41	2031138	536.47	7066	1478363	72.78
COFORGE	EQ	27-Aug-2021	4968.75	4995.10	5128.55	4947.25	5080.00	5077.00	5060.57	481320	24357.52	40202	117909	24.50
COLPAL	EQ	27-Aug-2021	1654.40	1655.90	1667.35	1650.10	1659.00	1655.60	1656.24	529815	8775.03	26759	365947	69.07
COMPINFO	EQ	27-Aug-2021	25.45	25.05	27.00	24.50	26.40	26.60	26.30	482153	126.80	2111	168452	34.94
COMPUSOFT	EQ	27-Aug-2021	13.75	13.70	14.00	13.60	13.65	13.70	13.76	72900	10.03	397	47894	65.70
CONCOR	EQ	27-Aug-2021	653.05	656.45	659.95	649.40	655.00	653.35	654.37	996004	6517.59	24595	394488	39.61
CONFIPET	EQ	27-Aug-2021	72.80	73.25	76.80	72.45	75.00	74.15	74.80	3429955	2565.46	25383	1525053	44.46
CONSOFINVT	EQ	27-Aug-2021	123.60	124.00	124.00	121.15	122.00	122.10	122.09	2405	2.94	46	1988	82.66
CONTI	SM	27-Aug-2021	5.70	5.50	5.50	5.45	5.45	5.45	5.48	6666	0.36	2	6666	100.00
CONTROLPR	EQ	27-Aug-2021	341.75	341.95	352.25	341.00	346.00	345.20	347.88	8105	28.20	613	4014	49.52
CORALFINAC	EQ	27-Aug-2021	39.80	40.00	42.65	39.15	40.80	41.00	41.01	29068	11.92	324	7682	26.43
CORDSCABLE	EQ	27-Aug-2021	52.15	51.85	55.50	51.85	54.50	53.90	53.92	68395	36.88	1182	36568	53.47
COROMANDEL	EQ	27-Aug-2021	767.80	767.80	782.95	765.15	766.80	766.80	772.58	437541	3380.36	21584	213165	48.72
COSMOFILMS	EQ	27-Aug-2021	1252.20	1260.00	1278.05	1254.80	1278.00	1268.60	1265.69	36999	468.29	3424	15830	42.78
COUNCODOS	EQ	27-Aug-2021	2.85	2.90	2.90	2.65	2.80	2.75	2.75	86758	2.38	157	64846	74.74
COX&KINGS	BZ	27-Aug-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	152058	2.50	171	-	-
CPSEETF	EQ	27-Aug-2021	25.17	25.39	25.44	25.02	25.40	25.38	25.35	16618242	4212.63	8282	16443746	98.95
CRAFTSMAN	EQ	27-Aug-2021	1922.60	1922.60	1952.00	1920.25	1940.00	1937.00	1936.20	29312	567.54	4861	6567	22.40
CREATIVE	BE	27-Aug-2021	235.65	231.00	239.00	224.55	228.00	229.10	229.54	20133	46.21	345	-	-
CREDITACC	EQ	27-Aug-2021	658.30	658.00	671.50	641.20	665.00	663.15	653.56	381595	2493.94	11238	235984	61.84
CREST	BE	27-Aug-2021	125.00	127.90	128.00	125.00	127.00	125.80	126.69	5670	7.18	84	-	-
CRISIL	EQ	27-Aug-2021	2736.50	2745.00	2840.00	2701.00	2787.90	2795.40	2785.29	86713	2415.21	11855	27591	31.82
CROMPTON	EQ	27-Aug-2021	460.00	460.00	461.20	452.50	461.15	459.90	458.83	511587	2347.33	15873	309351	60.47
CROWN	SM	27-Aug-2021	87.40	83.25	86.40	83.05	85.70	85.70	84.60	4000	3.38	4	2000	50.00
CSBBANK	EQ	27-Aug-2021	299.20	302.20	302.20	295.20	296.95	296.65	297.54	130936	389.59	4979	56883	43.44
CTE	EQ	27-Aug-2021	53.25	55.35	55.90	50.60	50.85	50.75	53.94	206476	111.37	2474	116634	56.49
CUB	EQ	27-Aug-2021	144.55	144.00	149.35	144.00	148.25	148.30	146.70	3387422	4969.34	12667	2244186	66.25
CUBEXTUB	EQ	27-Aug-2021	19.80	20.25	20.75	19.90	20.75	20.75	20.60	25124	5.18	134	19101	76.03
CUMMINSIND	EQ	27-Aug-2021	981.10	982.10	986.00	971.75	980.00	980.00	979.74	656459	6431.61	10376	329557	50.20
CUPID	EQ	27-Aug-2021	228.50	228.50	232.95	226.10	227.00	227.05	228.20	21742	49.61	1462	11311	52.02
CYBERMEDIA	BE	27-Aug-2021	10.25	10.60	10.60	9.75	9.90	9.95	10.11	2803	0.28	38	-	-
CYBERTECH	EQ	27-Aug-2021	167.00	167.65	171.35	165.05	167.50	167.35	168.12	72070	121.16	2923	30947	42.94
CYIENT	EQ	27-Aug-2021	942.70	942.00	956.00	936.85	943.50	945.25	948.28	122418	1160.86	16925	81592	66.65
DAAWAT	EQ	27-Aug-2021	67.25	67.65	67.65	66.05	66.35	66.45	66.70	592202	394.97	6741	269438	45.50
DABUR	EQ	27-Aug-2021	605.50	608.00	612.60	605.05	608.70	608.75	608.59	1477611	8992.64	34792	719950	48.72
DALBHARAT	EQ	27-Aug-2021	2042.70	2050.00	2062.00	2013.00	2025.00	2032.05	2035.02	88081	1792.47	8984	52754	59.89
DALMIASUG	EQ	27-Aug-2021	442.40	444.25	444.25	430.05	434.00	435.45	434.28	114603	497.69	6099	41519	36.23
DAMODARIND	BE	27-Aug-2021	41.25	39.60	41.95	39.60	41.25	41.55	41.33	12768	5.28	40	-	-
DANGEE	EQ	27-Aug-2021	185.10	187.45	193.00	183.80	192.95	191.55	187.24	12999	24.34	254	5252	40.40
DATAMATICS	EQ	27-Aug-2021	302.30	313.40	325.00	308.05	316.50	315.00	317.59	1433551	4552.85	36694	498495	34.77
DBCORP	EQ	27-Aug-2021	82.95	83.00	85.65	82.10	82.40	82.55	83.66	428317	358.35	6856	175510	40.98
DBL	EQ	27-Aug-2021	514.75	513.00	521.00	509.00	518.00	516.80	515.49	112637	580.64	2911	31116	27.63
DBREALTY	EQ	27-Aug-2021	20.75	20.65	21.50	20.65	21.25	21.35	21.23	124948	26.53	919	86876	69.53
DBSTOCKBRO	BE	27-Aug-2021	21.65	20.60	20.60	20.60	20.60	20.60	20.60	644	0.13	23	-	-
DCAL	EQ	27-Aug-2021	183.15	184.40	186.45	180.10	182.90	182.95	183.23	175347	321.28	4095	88642	50.55
DCBBANK	EQ	27-Aug-2021	83.95	83.55	89.30	83.55	88.95	88.15	86.11	1362935	1173.67	12616	478232	35.09
DCM	BE	27-Aug-2021	49.30	51.70	51.75	49.40	50.80	50.80	51.32	24997	12.83	172	-	-
DCMNVL	EQ	27-Aug-2021	217.35	220.50	223.00	211.00	217.45	215.70	218.08	28941	63.11	823	20735	71.65
DCMSHRIRAM	EQ	27-Aug-2021	877.65	885.00	905.60	885.00	900.00	891.80	894.56	92537	827.80	5024	38717	41.84
DCW	EQ	27-Aug-2021	34.30	34.40	37.35	33.90	36.70	36.90	36.03	2389108	860.69	8641	848976	35.54
DECCANCE	EQ	27-Aug-2021	700.45	700.45	711.95	685.50	699.80	696.15	701.72	57823	405.76	4212	27574	47.69
DEEPAKFERT	BE	27-Aug-2021	407.05	410.85	413.50	400.50	409.00	411.20	408.75	73327	299.73	1425	-	-
DEEPAKNTR	EQ	27-Aug-2021	2086.35	2080.00	2136.80	2076.50	2133.00	2130.95	2112.61	870778	18396.11	43042	169745	19.49
DEEPENR	BE	27-Aug-2021	39.70	40.15	40.15	38.75	39.20	39.45	39.43	9804	3.87	104	-	-
DEEPINDS	EQ	27-Aug-2021	138.50	139.10	140.00	134.00	134.50	135.55	136.22	54464	74.19	2106	27892	51.21
DELTACORP	EQ	27-Aug-2021	173.85	172.75	177.00	170.25	174.40	175.10	173.50	1253293	2174.44	13971	415477	33.15
DELTAMAGNT	EQ	27-Aug-2021	53.60	52.25	52.70	50.95	51.70	51.85	51.38	9531	4.90	161	5753	60.36
DEN	EQ	27-Aug-2021	46.50	46.50	47.45	46.25	47.10	47.00	46.91	379169	177.87	2556	216304	57.05
DENORA	EQ	27-Aug-2021	334.95	332.45	338.75	324.00	325.60	326.85	331.74	12355	40.99	772	6536	52.90
DEVIT	SM	27-Aug-2021	115.00	115.00	115.00	108.00	108.00	108.00	110.33	4500	4.97	2	4500	100.00
DEVYANI	EQ	27-Aug-2021	112.10	112.70	112.70	111.05	112.00	112.10	111.73	3064802	3424.39	29078	1197029	39.06
DFMFOODS	EQ	27-Aug-2021	336.40	337.15	344.95	334.00	344.80	342.05	339.23	53862	182.72	2047	33515	62.22
DGCONTENT	BE	27-Aug-2021	11.60	12.10	12.15	11.15	11.65	12.10	11.92	18153	2.16	67	-	-
DHAMPURSUG	EQ	27-Aug-2021	317.95	319.70	319.70	307.60	312.00	311.70	311.47	244764	762.37	7590	80761	33.00
DHANBANK	EQ	27-Aug-2021	14.90	14.80	15.50	14.75	15.10	15.10	15.01	634842	95.31	1299	283316	44.63
DHANI	EQ	27-Aug-2021	186.70	186.70	189.50	185.00	185.55	186.15	187.04	430958	806.05	5031	171044	39.69
DHANILOANS	N3	27-Aug-2021	1000.45	1001.00	1001.00	1000.10	1000.10	1000.10	1000.55	18	0.18	4	9	50.00
DHANILOANS	N4	27-Aug-2021	1025.20	1022.13	1025.14	1022.13	1025.14	1025.14	1024.87	22	0.23	2	22	100.00
DHANIPP	E1	27-Aug-2021	83.25	82.70	84.35	81.65	81.65	82.10	82.87	23599	19.56	486	11851	50.22
DHANUKA	EQ	27-Aug-2021	855.20	865.10	868.65	847.55	865.00	865.40	859.14	33862	290.92	2512	16634	49.12
DHARSUGAR	BE	27-Aug-2021	17.35	17.50	18.20	17.35	18.20	18.20	17.98	85427	15.36	381	-	-
DHUNINV	EQ	27-Aug-2021	611.70	614.95	638.00	605.00	638.00	631.40	626.38	3927	24.60	457	2773	70.61
DIAMONDYD	EQ	27-Aug-2021	678.95	671.50	677.90	661.00	663.00	664.10	667.39	13060	87.16	1607	6505	49.81
DIAPOWER	BZ	27-Aug-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.70	728619	5.10	48	-	-
DICIND	EQ	27-Aug-2021	454.55	453.10	465.75	452.25	462.00	460.35	459.50	3372	15.49	383	1119	33.19
DIGISPICE	BE	27-Aug-2021	53.90	53.00	55.55	51.25	54.00	54.10	53.06	100381	53.26	485	-	-
DISHTV	EQ	27-Aug-2021	12.75	12.70	13.05	12.65	12.75	12.75	12.79	2853202	364.84	3495	1369449	48.00
DIVISLAB	EQ	27-Aug-2021	4846.70	4846.65	4934.05	4824.35	4911.30	4910.70	4898.69	349435	17117.72	36545	141611	40.53
DIXON	EQ	27-Aug-2021	4042.70	4065.00	4146.95	4008.75	4050.00	4046.25	4068.46	401027	16315.64	39997	104656	26.10
DLF	EQ	27-Aug-2021	307.55	309.00	314.30	308.25	310.85	311.80	311.60	7456521	23234.15	68488	774038	10.38
DLINKINDIA	EQ	27-Aug-2021	128.35	129.00	133.20	127.00	130.75	130.35	131.28	284043	372.89	8195	84137	29.62
DMART	EQ	27-Aug-2021	3847.80	3887.00	3898.00	3815.00	3824.00	3833.05	3845.84	349704	13449.06	26941	213992	61.19
DNAMEDIA	EQ	27-Aug-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	23100	0.44	34	23100	100.00
DODLA	EQ	27-Aug-2021	552.15	550.15	556.30	547.00	553.00	550.25	551.61	65071	358.94	5025	32840	50.47
DOLAT	EQ	27-Aug-2021	95.35	95.90	98.05	94.50	96.40	95.75	96.22	185198	178.20	3666	76056	41.07
DOLLAR	EQ	27-Aug-2021	348.20	354.75	354.75	345.00	346.00	346.40	349.41	145932	509.90	5337	52062	35.68
DONEAR	EQ	27-Aug-2021	54.95	55.00	56.55	54.45	56.20	55.90	55.78	121551	67.81	898	80265	66.03
DPABHUSHAN	EQ	27-Aug-2021	202.75	202.10	207.00	202.00	204.75	203.60	204.31	4144	8.47	142	2213	53.40
DPSCLTD	EQ	27-Aug-2021	14.45	14.85	14.85	14.10	14.30	14.30	14.41	26148	3.77	240	15941	60.96
DPWIRES	EQ	27-Aug-2021	215.65	216.00	218.30	210.05	214.95	215.15	213.93	15623	33.42	628	5533	35.42
DRCSYSTEMS	EQ	27-Aug-2021	283.65	276.00	293.00	276.00	283.90	286.15	282.25	244	0.69	53	164	67.21
DREDGECORP	EQ	27-Aug-2021	349.60	349.70	355.55	344.00	348.50	350.15	349.64	85385	298.54	4930	16734	19.60
DRREDDY	EQ	27-Aug-2021	4503.50	4506.00	4610.80	4506.00	4593.00	4600.55	4575.12	563395	25776.01	46756	229047	40.65
DSML	SM	27-Aug-2021	19.00	18.60	19.95	18.60	19.95	19.95	19.40	378000	73.34	28	300000	79.37
DSSL	EQ	27-Aug-2021	123.30	122.15	124.60	120.05	121.50	122.20	122.06	14133	17.25	469	8236	58.27
DTIL	EQ	27-Aug-2021	282.05	282.05	290.00	268.00	274.50	278.30	278.29	10905	30.35	1249	5338	48.95
DUCON	BE	27-Aug-2021	10.70	11.20	11.20	10.95	11.20	11.20	11.14	34396	3.83	135	-	-
DUDIGITAL	ST	27-Aug-2021	63.00	66.15	66.15	66.15	66.15	66.15	66.15	60000	39.69	29	60000	100.00
DVL	EQ	27-Aug-2021	268.60	270.85	299.70	261.00	285.10	283.70	285.00	190501	542.92	7554	80953	42.49
DWARKESH	EQ	27-Aug-2021	71.90	71.50	71.50	69.55	70.15	70.05	70.44	933619	657.62	7307	339451	36.36
DYNAMATECH	EQ	27-Aug-2021	2392.95	2400.00	2492.70	2311.00	2345.00	2342.30	2414.59	101685	2455.28	16407	31266	30.75
DYNPRO	EQ	27-Aug-2021	548.50	541.30	559.05	540.00	554.00	549.50	550.53	35269	194.17	1883	18682	52.97
E2E	SM	27-Aug-2021	48.05	48.00	48.00	46.10	46.20	46.35	46.63	10000	4.66	5	8000	80.00
EASEMYTRIP	EQ	27-Aug-2021	436.05	434.00	446.45	430.00	444.00	443.85	439.85	726958	3197.55	15402	276738	38.07
EASTSILK	EQ	27-Aug-2021	4.00	4.05	4.05	3.85	4.05	3.95	3.96	61407	2.43	132	47893	77.99
EASUNREYRL	BZ	27-Aug-2021	2.85	2.90	2.90	2.75	2.75	2.75	2.75	5014	0.14	19	-	-
EBANK	EQ	27-Aug-2021	3907.11	3800.00	3965.45	3800.00	3965.00	3965.00	3871.37	46	1.78	6	6	13.04
EBBETF0423	EQ	27-Aug-2021	1145.81	1144.58	1146.00	1144.58	1145.63	1145.97	1145.81	4905	56.20	50	4654	94.88
EBBETF0425	EQ	27-Aug-2021	1065.77	1065.00	1070.00	1063.60	1070.00	1069.70	1068.77	96987	1036.57	219	95818	98.79
EBBETF0430	EQ	27-Aug-2021	1166.89	1177.50	1177.50	1165.06	1167.00	1166.99	1166.78	20977	244.75	153	19283	91.92
EBBETF0431	EQ	27-Aug-2021	1046.36	1046.00	1049.98	1045.11	1046.51	1047.39	1047.06	25416	266.12	115	24364	95.86
EBIXFOREX	EQ	27-Aug-2021	555.70	568.70	570.00	539.75	562.55	553.05	558.63	1429	7.98	170	725	50.73
EC2RD	MF	27-Aug-2021	11.50	11.60	11.70	11.60	11.70	11.70	11.63	15000	1.75	3	15000	100.00
EC2RG	MF	27-Aug-2021	11.85	11.52	12.00	11.52	11.54	11.54	11.54	40000	4.61	3	20000	50.00
ECLERX	BE	27-Aug-2021	2254.50	2249.95	2265.00	2218.10	2258.00	2257.70	2230.71	62029	1383.69	2667	-	-
ECLFINANCE	NG	27-Aug-2021	987.01	988.00	988.00	988.00	988.00	988.00	988.00	50	0.49	3	50	100.00
ECLFINANCE	NH	27-Aug-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	25	0.32	1	25	100.00
ECLFINANCE	NI	27-Aug-2021	975.00	965.00	970.00	965.00	970.00	970.00	965.69	58	0.56	2	58	100.00
ECLFINANCE	NJ	27-Aug-2021	932.57	930.00	930.00	928.00	928.90	929.00	928.32	218	2.02	6	218	100.00
ECLFINANCE	NK	27-Aug-2021	887.99	899.80	899.80	883.00	883.05	883.94	887.48	556	4.93	23	336	60.43
ECLFINANCE	NM	27-Aug-2021	1054.50	1053.00	1062.20	1053.00	1062.20	1062.20	1053.40	23	0.24	4	23	100.00
ECLFINANCE	NN	27-Aug-2021	1274.61	1261.80	1275.00	1261.80	1275.00	1275.00	1265.72	174	2.20	6	174	100.00
ECLFINANCE	NO	27-Aug-2021	999.49	995.00	995.00	995.00	995.00	995.00	995.00	200	1.99	2	200	100.00
ECLFINANCE	NP	27-Aug-2021	1035.00	1015.00	1059.88	836.00	1056.00	1045.44	998.52	857	8.56	11	50	5.83
ECLFINANCE	NQ	27-Aug-2021	1251.66	1250.00	1251.00	1250.00	1250.00	1250.00	1250.70	200	2.50	3	200	100.00
ECLFINANCE	NR	27-Aug-2021	1011.00	996.01	1009.99	996.00	1001.00	1001.03	1000.26	654	6.54	32	541	82.72
ECLFINANCE	NS	27-Aug-2021	1017.79	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	20	100	100.00
EDELWEISS	EQ	27-Aug-2021	81.15	80.40	81.30	79.45	79.65	79.85	80.09	1084297	868.39	7062	530066	48.89
EDUCOMP	BZ	27-Aug-2021	2.85	2.95	2.95	2.90	2.95	2.95	2.94	7977	0.23	35	-	-
EHFLNCD	N5	27-Aug-2021	961.10	973.00	973.00	961.10	962.10	962.10	964.80	204	1.97	9	204	100.00
EHFLNCD	N6	27-Aug-2021	936.00	936.00	950.00	925.00	925.00	925.00	927.36	969	8.99	23	955	98.56
EICHERMOT	EQ	27-Aug-2021	2578.75	2570.20	2586.60	2547.60	2569.90	2576.10	2563.55	541875	13891.22	31217	238020	43.93
EIDPARRY	EQ	27-Aug-2021	414.55	412.60	412.60	405.10	406.70	408.15	407.98	149403	609.54	5506	46379	31.04
EIHAHOTELS	EQ	27-Aug-2021	306.95	311.25	311.25	304.00	305.00	306.65	306.61	3797	11.64	318	1852	48.78
EIHOTEL	EQ	27-Aug-2021	104.10	105.00	106.00	104.00	104.60	104.60	105.06	114690	120.50	1973	57718	50.33
EIMCOELECO	EQ	27-Aug-2021	420.00	415.25	420.50	410.05	415.00	414.75	416.03	4227	17.59	201	2864	67.75
EKC	BE	27-Aug-2021	112.00	114.25	114.40	108.00	109.55	110.20	110.37	157552	173.89	1267	-	-
ELECON	EQ	27-Aug-2021	164.60	164.40	167.00	161.75	162.55	163.20	163.83	567535	929.77	8203	193778	34.14
ELECTCAST	EQ	27-Aug-2021	35.40	35.15	36.40	35.00	35.25	35.15	35.40	464084	164.30	2168	304984	65.72
ELECTHERM	EQ	27-Aug-2021	122.20	125.45	131.80	122.00	125.00	125.15	126.77	23941	30.35	838	9928	41.47
ELGIEQUIP	EQ	27-Aug-2021	193.35	191.30	195.75	191.30	193.40	193.40	194.20	76405	148.38	3766	42008	54.98
ELGIRUBCO	EQ	27-Aug-2021	36.60	36.65	37.45	36.05	37.40	37.20	36.92	30548	11.28	228	23794	77.89
EMAMILTD	EQ	27-Aug-2021	593.15	590.00	599.90	585.90	596.00	596.55	593.32	267829	1589.07	11779	78602	29.35
EMAMIPAP	EQ	27-Aug-2021	172.55	172.70	174.50	169.00	169.90	169.75	170.62	149175	254.52	3463	108617	72.81
EMAMIREAL	EQ	27-Aug-2021	63.40	63.00	64.65	63.00	64.10	63.85	63.91	18006	11.51	348	12997	72.18
EMBASSY	RR	27-Aug-2021	347.66	349.98	351.45	347.05	348.50	349.83	349.38	182532	637.73	1545	154006	84.37
EMCO	BZ	27-Aug-2021	1.85	1.85	1.90	1.80	1.90	1.90	1.89	14790	0.28	24	-	-
EMKAY	EQ	27-Aug-2021	120.55	120.00	121.80	119.00	120.95	119.90	120.46	47656	57.40	1512	25593	53.70
EMMBI	EQ	27-Aug-2021	103.40	104.00	104.00	101.75	102.70	102.70	102.67	20230	20.77	668	11095	54.84
ENDURANCE	EQ	27-Aug-2021	1691.50	1750.00	1750.00	1684.10	1690.00	1698.70	1714.45	99630	1708.11	11458	39792	39.94
ENERGYDEV	EQ	27-Aug-2021	9.70	9.85	9.85	9.45	9.80	9.75	9.63	16549	1.59	104	11730	70.88
ENGINERSIN	EQ	27-Aug-2021	69.50	69.50	71.15	69.15	70.65	70.60	70.37	1282487	902.47	7214	540750	42.16
ENIL	EQ	27-Aug-2021	178.60	180.80	187.45	177.80	182.20	182.85	181.31	39271	71.20	1143	10211	26.00
EPL	EQ	27-Aug-2021	230.05	232.00	235.95	227.15	228.65	230.15	231.46	99887	231.20	5876	41770	41.82
EQ30	EQ	27-Aug-2021	398.50	414.25	414.25	393.00	401.00	398.78	397.51	622	2.47	266	378	60.77
EQUITAS	EQ	27-Aug-2021	116.10	116.95	117.10	114.25	115.50	115.50	115.41	316000	364.70	7952	204267	64.64
EQUITASBNK	EQ	27-Aug-2021	58.65	59.40	59.40	58.35	59.00	58.90	58.79	231010	135.82	2313	107777	46.65
ERFLNCDI	N3	27-Aug-2021	960.00	960.00	962.00	960.00	960.00	960.13	960.07	30	0.29	6	30	100.00
ERFLNCDI	N5	27-Aug-2021	901.80	899.00	899.00	882.10	898.00	898.00	891.72	173	1.54	14	156	90.17
ERFLNCDI	N6	27-Aug-2021	911.90	900.00	900.00	900.00	900.00	900.00	900.00	111	1.00	4	111	100.00
ERIS	EQ	27-Aug-2021	726.15	730.00	734.90	721.00	725.00	727.10	727.81	20640	150.22	2439	7788	37.73
EROSMEDIA	EQ	27-Aug-2021	17.90	18.50	18.50	17.30	17.35	17.40	17.63	459358	80.98	1623	339061	73.81
ESABINDIA	EQ	27-Aug-2021	2264.10	2245.00	2324.00	2174.00	2204.00	2217.50	2249.29	196809	4426.81	28512	26013	13.22
ESCORTS	EQ	27-Aug-2021	1343.15	1342.00	1379.20	1336.10	1346.35	1347.50	1358.68	2437177	33113.33	92665	359115	14.73
ESSARSHPNG	EQ	27-Aug-2021	9.75	9.75	9.85	9.60	9.70	9.65	9.70	30970	3.00	205	17886	57.75
ESTER	EQ	27-Aug-2021	133.80	134.80	136.40	130.10	133.50	133.25	134.19	208787	280.16	6503	48170	23.07
EVEREADY	EQ	27-Aug-2021	333.30	333.30	333.30	324.85	328.70	329.50	328.99	492806	1621.28	4518	388395	78.81
EVERESTIND	EQ	27-Aug-2021	445.90	445.00	456.05	444.25	449.50	448.85	451.45	63210	285.36	3524	29750	47.07
EXCEL	BE	27-Aug-2021	2.80	2.80	2.90	2.80	2.90	2.90	2.88	28886	0.83	63	-	-
EXCELINDUS	EQ	27-Aug-2021	1066.55	1069.80	1140.00	1060.85	1115.00	1123.15	1111.31	59066	656.40	6732	20755	35.14
EXIDEIND	EQ	27-Aug-2021	157.30	157.35	158.25	156.75	157.75	157.60	157.56	3711746	5848.06	31290	2174853	58.59
EXPLEOSOL	BE	27-Aug-2021	1062.40	1099.00	1115.50	1065.00	1115.50	1115.50	1112.54	21843	243.01	423	-	-
EXXARO	BE	27-Aug-2021	124.80	125.00	131.00	125.00	131.00	131.00	129.45	517809	670.28	3415	-	-
FACT	EQ	27-Aug-2021	118.40	118.80	120.90	117.10	118.50	118.95	118.73	113351	134.58	3669	20079	17.71
FAIRCHEMOR	EQ	27-Aug-2021	1811.85	1824.00	1902.40	1800.00	1890.00	1861.50	1849.40	30081	556.32	2462	21888	72.76
FCL	EQ	27-Aug-2021	97.80	96.90	100.00	96.55	98.50	98.85	98.53	527012	519.27	7560	140671	26.69
FCONSUMER	EQ	27-Aug-2021	6.80	6.80	6.85	6.65	6.70	6.70	6.75	2652872	178.97	2827	1649405	62.17
FCSSOFT	BE	27-Aug-2021	1.65	1.70	1.70	1.65	1.70	1.65	1.69	4849409	81.77	3630	-	-
FDC	EQ	27-Aug-2021	336.25	335.90	348.00	335.90	338.60	338.65	341.06	430051	1466.73	13024	105393	24.51
FEDERALBNK	EQ	27-Aug-2021	78.20	78.00	78.65	77.50	78.00	77.95	78.03	9003787	7025.32	28373	2741769	30.45
FEL	EQ	27-Aug-2021	8.45	8.50	8.50	8.15	8.35	8.30	8.33	337682	28.13	832	231557	68.57
FELDVR	EQ	27-Aug-2021	11.95	12.20	12.20	11.65	12.00	11.95	11.87	21811	2.59	141	8169	37.45
FIEMIND	EQ	27-Aug-2021	961.35	967.00	996.50	922.65	965.00	965.10	958.65	205800	1972.89	6566	78299	38.05
FILATEX	EQ	27-Aug-2021	94.00	94.50	95.60	93.40	93.50	93.65	94.42	239688	226.30	3774	115008	47.98
FINCABLES	EQ	27-Aug-2021	454.65	458.30	458.90	447.00	450.05	451.25	451.60	160875	726.51	7916	109594	68.12
FINEORG	EQ	27-Aug-2021	2854.25	2854.25	2854.25	2806.75	2848.00	2845.65	2831.39	14218	402.57	3333	8176	57.50
FINPIPE	EQ	27-Aug-2021	169.15	170.00	170.75	167.55	168.95	168.75	169.46	591550	1002.45	21977	440318	74.43
FLEXITUFF	EQ	27-Aug-2021	15.95	16.60	16.70	15.50	16.70	16.70	16.51	39011	6.44	170	34816	89.25
FLFL	EQ	27-Aug-2021	50.95	50.95	51.60	50.10	50.80	50.55	50.88	59246	30.14	776	27446	46.33
FLUOROCHEM	EQ	27-Aug-2021	1699.25	1698.00	1731.00	1680.00	1692.10	1699.00	1712.24	113356	1940.93	8338	69057	60.92
FMGOETZE	EQ	27-Aug-2021	277.35	278.00	281.45	273.45	280.00	280.10	277.51	78876	218.89	3756	26862	34.06
FMNL	EQ	27-Aug-2021	7.80	8.00	8.00	7.75	7.85	7.90	7.89	194286	15.34	438	169656	87.32
FOCUS	SM	27-Aug-2021	66.95	64.35	64.35	64.35	64.35	64.35	64.35	3000	1.93	1	3000	100.00
FORCEMOT	EQ	27-Aug-2021	1339.00	1348.50	1378.00	1307.15	1323.80	1324.05	1341.78	150347	2017.33	15758	15044	10.01
FORTIS	EQ	27-Aug-2021	277.55	274.00	296.90	269.40	295.00	294.50	286.75	13613526	39036.19	109793	4353148	31.98
FOSECOIND	EQ	27-Aug-2021	1446.15	1446.15	1516.95	1445.10	1485.00	1485.90	1489.09	6333	94.30	353	1538	24.29
FRETAIL	EQ	27-Aug-2021	45.45	45.90	46.00	44.90	45.30	45.15	45.21	575729	260.27	4316	361843	62.85
FSC	EQ	27-Aug-2021	62.90	62.90	63.45	62.05	62.95	62.85	62.74	27236	17.09	592	19887	73.02
FSL	EQ	27-Aug-2021	180.55	181.40	183.45	178.35	181.30	181.85	181.01	3544846	6416.38	33035	892484	25.18
GABRIEL	EQ	27-Aug-2021	136.95	136.55	138.35	135.60	136.50	136.90	136.86	700083	958.10	11045	325993	46.56
GAEL	EQ	27-Aug-2021	166.45	167.00	167.00	163.00	165.00	164.75	164.42	149238	245.37	2704	63618	42.63
GAIL	EQ	27-Aug-2021	142.65	143.30	145.20	142.00	143.65	143.50	143.28	12540924	17968.63	56970	6669686	53.18
GAL	EQ	27-Aug-2021	3.10	3.20	3.20	3.00	3.10	3.10	3.06	248069	7.59	331	171639	69.19
GALAXYSURF	EQ	27-Aug-2021	3093.65	3110.00	3118.30	3065.00	3100.00	3095.00	3096.31	14452	447.48	3281	6564	45.42
GALLANTT	EQ	27-Aug-2021	65.90	66.60	67.90	65.70	67.70	67.50	66.96	34780	23.29	840	18376	52.83
GALLISPAT	EQ	27-Aug-2021	53.70	52.45	55.55	52.45	54.55	54.10	54.16	31556	17.09	854	14845	47.04
GANDHITUBE	EQ	27-Aug-2021	492.60	494.85	494.85	486.95	492.00	490.95	490.03	31299	153.37	2013	22480	71.82
GANECOS	EQ	27-Aug-2021	507.00	514.85	525.00	504.50	517.00	516.25	516.22	9477	48.92	434	6557	69.19
GANESHHOUC	EQ	27-Aug-2021	122.60	121.20	134.85	121.20	134.85	134.85	131.04	126648	165.96	1233	95783	75.63
GANGAFORGE	EQ	27-Aug-2021	133.25	133.35	135.05	132.95	135.00	134.55	134.10	103246	138.45	379	55648	53.90
GANGESSECU	EQ	27-Aug-2021	83.15	81.00	86.90	81.00	85.90	85.20	84.53	37010	31.29	419	10948	29.58
GARFIBRES	EQ	27-Aug-2021	3126.50	3120.00	3143.45	3103.75	3132.50	3132.35	3127.55	8676	271.35	2161	5957	68.66
GATI	EQ	27-Aug-2021	138.05	138.00	143.00	135.60	137.40	137.80	139.26	625958	871.74	10838	136784	21.85
GAYAPROJ	EQ	27-Aug-2021	42.55	42.80	50.15	42.40	48.45	48.70	47.20	12887847	6082.53	31440	6326959	49.09
GDL	BE	27-Aug-2021	258.05	258.00	259.95	251.50	258.00	256.30	256.02	12237	31.33	371	-	-
GEECEE	EQ	27-Aug-2021	139.75	141.20	141.20	137.65	140.75	139.85	139.46	8672	12.09	576	4791	55.25
GEEKAYWIRE	EQ	27-Aug-2021	86.50	86.50	86.95	71.15	83.95	83.45	83.87	51783	43.43	449	21306	41.14
GENCON	EQ	27-Aug-2021	42.25	42.95	43.00	41.30	41.55	41.65	42.14	13507	5.69	217	7115	52.68
GENESYS	EQ	27-Aug-2021	126.55	128.95	132.85	126.20	132.85	132.85	130.50	13389	17.47	360	9483	70.83
GENUSPAPER	BE	27-Aug-2021	9.95	9.95	9.95	9.65	9.75	9.75	9.77	88763	8.68	220	-	-
GENUSPOWER	EQ	27-Aug-2021	58.80	59.50	60.20	58.00	58.25	58.05	58.59	675704	395.92	4722	400592	59.29
GEOJITFSL	EQ	27-Aug-2021	79.70	78.60	79.90	78.00	78.25	78.50	78.59	203388	159.84	3090	101331	49.82
GEPIL	EQ	27-Aug-2021	316.80	315.10	324.45	314.10	320.00	321.60	320.71	128146	410.98	5702	54340	42.40
GESHIP	EQ	27-Aug-2021	346.95	345.00	346.00	331.85	332.05	334.60	337.44	428445	1445.74	9266	128340	29.95
GET&D	EQ	27-Aug-2021	145.70	146.95	152.70	142.30	144.00	145.90	148.48	1692202	2512.60	27985	302957	17.90
GFLLIMITED	EQ	27-Aug-2021	67.40	67.80	68.40	66.30	67.10	67.60	67.61	28025	18.95	695	14604	52.11
GFSTEELS	BE	27-Aug-2021	2.20	2.10	2.20	2.10	2.20	2.20	2.10	1313	0.03	4	-	-
GHCL	EQ	27-Aug-2021	351.50	352.00	360.00	344.00	350.45	352.15	352.09	403692	1421.34	7035	221406	54.85
GICHSGFIN	EQ	27-Aug-2021	142.50	142.50	143.50	140.05	141.25	141.50	141.74	250797	355.47	4356	92374	36.83
GICRE	EQ	27-Aug-2021	160.90	159.30	159.30	152.25	153.40	154.85	156.42	3055084	4778.75	30643	440298	14.41
GILLANDERS	BE	27-Aug-2021	47.45	48.10	49.80	47.50	48.00	48.45	48.99	4158	2.04	58	-	-
GILLETTE	EQ	27-Aug-2021	5800.20	5796.00	5848.00	5787.00	5810.00	5825.25	5819.87	4753	276.62	1283	2478	52.14
GINNIFILA	EQ	27-Aug-2021	30.25	30.55	30.55	29.60	30.10	29.90	29.97	75033	22.49	501	60303	80.37
GIPCL	EQ	27-Aug-2021	81.70	82.40	82.55	81.50	81.75	81.80	81.95	343536	281.52	3038	218824	63.70
GISOLUTION	BE	27-Aug-2021	3.30	3.30	3.30	3.15	3.15	3.15	3.23	1826	0.06	9	-	-
GKWLIMITED	EQ	27-Aug-2021	643.45	695.20	695.35	635.00	635.10	637.50	650.72	631	4.11	199	345	54.68
GLAND	EQ	27-Aug-2021	3876.45	3920.00	3945.00	3870.10	3929.30	3930.25	3916.27	116858	4576.47	14478	65025	55.64
GLAXO	EQ	27-Aug-2021	1516.60	1520.00	1520.00	1508.90	1517.50	1515.65	1514.44	23148	350.56	3035	12051	52.06
GLENMARK	EQ	27-Aug-2021	512.85	513.00	522.30	512.35	516.00	516.60	516.34	1305521	6740.98	25830	340880	26.11
GLOBAL	EQ	27-Aug-2021	46.10	45.30	46.90	43.35	43.35	44.90	45.04	8320	3.75	98	8162	98.10
GLOBALVECT	EQ	27-Aug-2021	47.90	48.75	49.80	47.25	49.80	49.45	48.54	4105	1.99	86	2549	62.10
GLOBE	BE	27-Aug-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	96669	10.63	107	-	-
GLOBUSSPR	BE	27-Aug-2021	892.05	925.00	925.00	892.10	915.00	912.75	913.07	46668	426.11	1596	-	-
GLS	EQ	27-Aug-2021	670.45	672.10	675.90	668.00	670.40	670.55	672.48	116522	783.59	6651	55622	47.74
GMBREW	EQ	27-Aug-2021	548.35	555.00	561.55	550.00	552.00	552.45	554.29	33515	185.77	2290	9377	27.98
GMDCLTD	EQ	27-Aug-2021	62.85	63.00	71.15	62.70	70.75	70.60	68.72	9038892	6211.66	40454	2353897	26.04
GMMPFAUDLR	EQ	27-Aug-2021	4365.20	4363.00	4393.85	4311.25	4330.00	4323.85	4339.45	12513	543.00	3301	4758	38.02
GMRINFRA	EQ	27-Aug-2021	28.75	28.65	29.40	28.60	29.15	29.15	28.98	7615483	2206.85	32072	2457499	32.27
GNA	EQ	27-Aug-2021	680.40	690.00	707.00	683.60	693.00	697.15	694.77	105408	732.35	6586	53447	50.70
GNFC	EQ	27-Aug-2021	319.10	316.00	326.15	316.00	317.00	317.70	319.92	374896	1199.36	8994	169523	45.22
GOACARBON	EQ	27-Aug-2021	374.00	377.60	383.30	372.10	373.45	375.75	376.95	12835	48.38	623	5313	41.39
GOCLCORP	EQ	27-Aug-2021	249.75	254.90	258.15	250.05	252.00	253.00	254.21	15317	38.94	493	7603	49.64
GODFRYPHLP	EQ	27-Aug-2021	984.45	985.00	993.00	977.35	985.00	986.75	983.79	13859	136.34	1544	6122	44.17
GODHA	BE	27-Aug-2021	37.20	35.35	35.35	35.35	35.35	35.35	35.35	2	0.00	1	-	-
GODREJAGRO	EQ	27-Aug-2021	625.65	625.90	631.85	619.80	622.00	621.70	624.67	86598	540.95	5944	24247	28.00
GODREJCP	EQ	27-Aug-2021	1042.65	1051.30	1057.40	1042.85	1056.25	1054.05	1050.12	1407309	14778.44	39792	801113	56.93
GODREJIND	EQ	27-Aug-2021	552.05	555.10	558.80	547.05	549.00	551.15	552.82	200992	1111.13	4997	92918	46.23
GODREJPROP	EQ	27-Aug-2021	1465.25	1462.00	1485.00	1459.35	1470.00	1473.70	1472.58	586448	8635.91	28321	213774	36.45
GOENKA	BZ	27-Aug-2021	1.05	1.00	1.10	1.00	1.05	1.10	1.06	166816	1.77	76	-	-
GOKEX	EQ	27-Aug-2021	185.35	185.95	187.95	181.65	183.50	185.40	184.67	90514	167.15	2671	50829	56.16
GOKUL	EQ	27-Aug-2021	28.85	29.30	30.80	27.55	28.60	28.40	29.08	106394	30.94	790	60280	56.66
GOKULAGRO	EQ	27-Aug-2021	38.50	38.80	39.25	35.85	37.20	37.60	37.95	156527	59.41	1062	90979	58.12
GOLDBEES	EQ	27-Aug-2021	40.80	41.38	41.38	40.84	40.88	40.86	41.03	2143301	879.31	10536	1237002	57.71
GOLDENTOBC	EQ	27-Aug-2021	76.40	80.20	80.20	80.20	80.20	80.20	80.20	5868	4.71	88	5868	100.00
GOLDIAM	EQ	27-Aug-2021	668.20	674.00	686.35	663.05	684.80	679.70	678.29	38628	262.01	2628	19333	50.05
GOLDSHARE	EQ	27-Aug-2021	41.05	41.45	41.45	41.00	41.10	41.05	41.23	60853	25.09	358	29478	48.44
GOLDSTAR	SM	27-Aug-2021	22.10	22.00	22.05	22.00	22.05	22.05	22.03	96000	21.14	3	96000	100.00
GOLDTECH	EQ	27-Aug-2021	15.25	16.00	16.00	16.00	16.00	16.00	16.00	60135	9.62	114	60134	100.00
GOODLUCK	EQ	27-Aug-2021	267.50	267.90	280.85	264.60	280.85	280.85	273.80	155361	425.38	2671	92769	59.71
GOODYEAR	EQ	27-Aug-2021	1008.35	1014.95	1041.55	1005.30	1033.00	1035.90	1027.69	29630	304.50	3309	12796	43.19
GPIL	BE	27-Aug-2021	1082.25	1030.00	1136.35	1030.00	1135.00	1136.00	1097.84	156592	1719.13	5652	-	-
GPPL	EQ	27-Aug-2021	100.35	100.60	101.80	100.15	101.25	100.90	100.99	200679	202.66	8034	112124	55.87
GPTINFRA	EQ	27-Aug-2021	87.45	87.45	88.75	85.05	86.00	86.50	86.64	18239	15.80	557	8127	44.56
GRANULES	EQ	27-Aug-2021	326.35	326.35	333.60	323.45	331.30	331.05	330.31	1381672	4563.84	18275	178549	12.92
GRAPHITE	EQ	27-Aug-2021	614.80	619.70	648.00	609.00	643.10	644.95	633.90	553613	3509.33	17582	238332	43.05
GRASIM	EQ	27-Aug-2021	1439.05	1444.00	1468.00	1442.95	1459.50	1458.30	1457.85	896244	13065.88	27577	382721	42.70
GRAUWEIL	EQ	27-Aug-2021	58.15	59.15	59.40	57.05	58.40	57.95	58.17	74824	43.52	1049	51291	68.55
GRAVITA	EQ	27-Aug-2021	195.65	195.95	198.85	189.85	192.50	192.95	193.79	328794	637.18	5766	123105	37.44
GREAVESCOT	EQ	27-Aug-2021	131.20	131.30	134.05	129.15	129.90	129.75	131.10	1449458	1900.21	23030	494569	34.12
GREENLAM	EQ	27-Aug-2021	1364.95	1370.05	1379.20	1355.00	1370.00	1360.85	1362.64	2670	36.38	446	1693	63.41
GREENPANEL	BE	27-Aug-2021	246.80	247.00	254.15	242.10	251.15	250.60	250.01	209932	524.85	2684	-	-
GREENPLY	EQ	27-Aug-2021	186.75	187.70	188.30	181.25	182.40	181.90	184.72	340914	629.73	8776	133892	39.27
GREENPOWER	EQ	27-Aug-2021	3.00	3.00	3.15	2.95	3.05	3.00	3.02	2336103	70.54	4530	1229952	52.65
GRINDWELL	EQ	27-Aug-2021	1251.85	1252.00	1277.55	1239.25	1260.70	1260.55	1263.97	34295	433.48	5888	20103	58.62
GRINFRA	EQ	27-Aug-2021	1579.45	1579.45	1579.45	1543.00	1570.00	1570.85	1561.21	53066	828.47	8781	29683	55.94
GROBTEA	EQ	27-Aug-2021	1051.65	1082.50	1102.45	1040.45	1071.00	1085.10	1077.31	665	7.16	245	291	43.76
GRPLTD	EQ	27-Aug-2021	973.95	974.45	978.70	945.50	967.00	967.50	961.09	1572	15.11	437	351	22.33
GRSE	EQ	27-Aug-2021	185.60	185.95	186.15	182.55	183.95	183.65	184.00	133248	245.18	6505	56391	42.32
GSCLCEMENT	EQ	27-Aug-2021	48.35	48.30	50.40	48.05	49.85	49.45	49.43	195954	96.85	2176	99518	50.79
GSFC	EQ	27-Aug-2021	99.80	100.20	101.00	98.25	98.60	98.60	99.53	1398688	1392.14	9686	851405	60.87
GSPL	EQ	27-Aug-2021	346.70	346.45	350.95	344.10	348.75	347.05	347.88	539991	1878.50	10654	376457	69.72
GSS	EQ	27-Aug-2021	65.10	67.40	74.00	66.40	71.95	72.00	70.90	888655	630.08	8239	312732	35.19
GTL	BE	27-Aug-2021	16.40	17.20	17.20	15.60	16.30	16.50	16.74	369968	61.92	1863	-	-
GTLINFRA	BE	27-Aug-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	3491936	64.60	4744	-	-
GTPL	EQ	27-Aug-2021	223.50	222.65	225.10	220.40	220.55	221.50	222.65	62469	139.09	1609	32709	52.36
GUFICBIO	EQ	27-Aug-2021	185.20	186.40	187.55	183.10	184.70	184.70	185.09	102460	189.65	3065	51031	49.81
GUJALKALI	EQ	27-Aug-2021	437.30	438.60	455.00	438.40	451.60	448.90	447.73	226888	1015.86	8269	71124	31.35
GUJAPOLLO	EQ	27-Aug-2021	215.85	214.10	218.30	214.10	215.95	215.00	215.52	3198	6.89	129	2416	75.55
GUJGASLTD	EQ	27-Aug-2021	708.75	704.95	712.80	698.00	711.00	710.80	705.53	1111967	7845.28	24945	267179	24.03
GUJRAFFIA	BE	27-Aug-2021	29.20	29.00	30.65	29.00	30.65	30.60	30.54	8633	2.64	79	-	-
GULFOILLUB	EQ	27-Aug-2021	593.85	600.00	625.85	588.95	610.05	615.45	603.86	68194	411.80	5259	27220	39.92
GULFPETRO	EQ	27-Aug-2021	51.40	52.05	53.45	50.40	51.95	52.05	52.22	80412	41.99	960	31751	39.49
GULPOLY	BE	27-Aug-2021	242.15	249.00	251.90	240.00	240.00	241.90	243.15	23928	58.18	469	-	-
HAL	EQ	27-Aug-2021	1289.60	1293.45	1399.00	1265.20	1379.25	1381.40	1347.37	4215226	56794.72	134332	803478	19.06
HAPPSTMNDS	EQ	27-Aug-2021	1437.65	1439.00	1444.30	1407.45	1414.00	1413.90	1421.44	676684	9618.68	42982	358100	52.92
HARRMALAYA	EQ	27-Aug-2021	200.15	201.55	201.55	193.50	198.55	197.80	197.36	114498	225.98	4548	40331	35.22
HATHWAY	EQ	27-Aug-2021	23.20	23.20	23.35	22.85	22.90	23.00	23.12	1936798	447.88	4037	540320	27.90
HATSUN	EQ	27-Aug-2021	1033.45	1045.00	1050.45	1023.40	1044.80	1045.40	1041.42	171816	1789.33	9186	69935	40.70
HAVELLS	EQ	27-Aug-2021	1215.00	1218.00	1238.95	1215.00	1231.00	1235.00	1228.74	1169963	14375.81	34789	388662	33.22
HAVISHA	BE	27-Aug-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	36415	0.47	47	-	-
HBANKETF	EQ	27-Aug-2021	357.55	356.46	358.00	354.36	355.28	355.69	355.10	1891	6.72	91	1511	79.90
HBLPOWER	EQ	27-Aug-2021	45.85	46.25	46.95	45.85	46.25	46.50	46.47	386045	179.40	3602	149683	38.77
HBSL	EQ	27-Aug-2021	39.00	40.95	40.95	40.00	40.95	40.95	40.92	64165	26.26	278	33088	51.57
HCC	EQ	27-Aug-2021	9.60	9.50	9.70	9.50	9.60	9.55	9.61	1685294	161.92	2837	860504	51.06
HCG	EQ	27-Aug-2021	221.45	220.00	230.90	220.00	230.05	230.15	227.96	319450	728.21	6596	227131	71.10
HCL-INSYS	EQ	27-Aug-2021	12.70	13.00	13.00	12.40	12.60	12.55	12.62	267755	33.79	1265	182366	68.11
HCLTECH	EQ	27-Aug-2021	1167.45	1167.45	1169.75	1159.50	1162.00	1162.95	1163.84	3050466	35502.59	153227	1933525	63.38
HDFC	EQ	27-Aug-2021	2700.35	2694.10	2724.65	2662.05	2716.10	2718.20	2694.57	2761023	74397.78	131023	1724597	62.46
HDFC	W3	27-Aug-2021	780.00	755.00	787.00	755.00	786.85	785.40	773.52	10200	78.90	17	8400	82.35
HDFCAMC	EQ	27-Aug-2021	2977.60	2980.00	3053.00	2967.20	3038.00	3030.30	3023.40	474783	14354.60	32500	218642	46.05
HDFCBANK	EQ	27-Aug-2021	1554.80	1552.00	1558.65	1545.25	1548.70	1548.45	1551.03	3191069	49494.59	117093	1692869	53.05
HDFCLIFE	EQ	27-Aug-2021	698.85	700.35	707.00	698.85	702.50	704.10	702.58	3396769	23864.99	108871	1843772	54.28
HDFCMFGETF	EQ	27-Aug-2021	41.86	42.28	42.28	41.86	41.99	41.92	42.08	318574	134.05	727	215246	67.57
HDFCNIFETF	EQ	27-Aug-2021	177.28	178.30	178.30	176.31	178.00	178.01	177.71	10760	19.12	247	9334	86.75
HDFCSENETF	EQ	27-Aug-2021	609.70	612.00	612.00	602.00	609.99	606.45	607.06	3026	18.37	218	2443	80.73
HDIL	BZ	27-Aug-2021	4.30	4.30	4.50	4.20	4.25	4.25	4.28	200582	8.59	306	-	-
HECPROJECT	SM	27-Aug-2021	96.40	101.20	101.20	101.20	101.20	101.20	101.20	3600	3.64	3	3600	100.00
HEG	EQ	27-Aug-2021	2204.30	2215.75	2250.00	2204.50	2242.00	2241.85	2235.85	82166	1837.11	8872	31425	38.25
HEIDELBERG	EQ	27-Aug-2021	259.40	259.80	259.80	253.40	254.55	255.70	255.45	176223	450.16	9433	101772	57.75
HEMIPROP	EQ	27-Aug-2021	125.60	125.05	128.35	124.85	126.00	125.80	126.67	330742	418.95	5608	120605	36.46
HEOFRG1126	MF	27-Aug-2021	11.67	12.26	12.27	12.26	12.26	12.26	12.26	31000	3.80	6	31000	100.00
HERANBA	EQ	27-Aug-2021	786.25	790.00	829.70	789.95	820.50	819.30	817.16	520913	4256.67	18616	182356	35.01
HERCULES	EQ	27-Aug-2021	137.45	137.45	140.00	136.25	138.00	137.15	137.97	66593	91.88	3012	22135	33.24
HERITGFOOD	EQ	27-Aug-2021	447.10	447.10	458.30	445.40	453.60	453.55	451.18	71937	324.57	4437	28400	39.48
HEROMOTOCO	EQ	27-Aug-2021	2647.55	2648.00	2679.90	2636.00	2671.00	2674.05	2665.18	517155	13783.12	35314	256291	49.56
HESTERBIO	EQ	27-Aug-2021	2306.10	2300.00	2364.00	2295.80	2297.55	2313.20	2323.00	8278	192.30	2045	2853	34.46
HEXATRADEX	BE	27-Aug-2021	220.65	224.40	224.40	212.00	214.00	215.10	214.49	12207	26.18	199	-	-
HFCL	BE	27-Aug-2021	68.10	67.90	70.20	66.50	68.55	68.40	68.68	3661275	2514.60	16731	-	-
HGINFRA	EQ	27-Aug-2021	548.45	550.00	561.45	536.95	560.00	554.90	550.78	134954	743.30	11555	68536	50.78
HGS	BE	27-Aug-2021	2775.05	2775.00	2824.00	2715.00	2760.15	2795.45	2770.73	11682	323.68	1201	-	-
HIKAL	EQ	27-Aug-2021	631.10	635.95	659.00	632.10	646.95	647.60	648.07	598817	3880.74	24700	241716	40.37
HIL	EQ	27-Aug-2021	5412.85	5401.00	5560.00	5395.00	5521.00	5527.15	5482.16	10065	551.78	2544	5559	55.23
HILTON	EQ	27-Aug-2021	11.45	11.70	11.70	11.30	11.50	11.45	11.45	5140	0.59	66	3621	70.45
HIMATSEIDE	BE	27-Aug-2021	244.30	248.50	249.00	241.25	242.00	242.90	244.26	30239	73.86	735	-	-
HINDALCO	EQ	27-Aug-2021	424.10	427.00	439.00	427.00	438.30	437.90	435.86	15558923	67815.59	144493	2920547	18.77
HINDCOMPOS	EQ	27-Aug-2021	309.45	308.10	310.45	305.60	310.40	309.35	308.30	3563	10.98	226	1968	55.23
HINDCON	EQ	27-Aug-2021	63.80	62.05	64.55	62.05	63.70	63.25	63.01	14024	8.84	302	9938	70.86
HINDCOPPER	EQ	27-Aug-2021	115.40	115.55	117.60	115.00	115.15	115.70	116.07	2016080	2340.03	16752	588222	29.18
HINDMOTORS	EQ	27-Aug-2021	7.80	7.75	7.95	7.55	7.75	7.70	7.75	88509	6.86	446	61436	69.41
HINDNATGLS	BE	27-Aug-2021	37.35	36.25	37.70	35.50	36.80	36.80	36.06	11926	4.30	94	-	-
HINDOILEXP	EQ	27-Aug-2021	164.10	163.50	172.40	163.50	167.95	167.60	168.45	1015636	1710.80	13168	367036	36.14
HINDPETRO	EQ	27-Aug-2021	255.50	256.00	258.40	255.00	256.45	256.60	256.50	1063167	2727.03	18193	420574	39.56
HINDUNILVR	EQ	27-Aug-2021	2666.40	2669.00	2690.00	2651.10	2676.05	2677.95	2675.19	1176229	31466.40	55898	697039	59.26
HINDZINC	EQ	27-Aug-2021	315.30	315.05	320.80	313.10	317.75	318.20	316.88	711069	2253.23	10831	335794	47.22
HIRECT	EQ	27-Aug-2021	198.55	194.00	195.70	185.80	185.90	186.55	190.47	241745	460.46	11171	73436	30.38
HISARMETAL	EQ	27-Aug-2021	122.00	123.65	144.40	121.50	133.65	134.35	137.61	372830	513.04	9516	88163	23.65
HITECH	EQ	27-Aug-2021	569.50	575.00	584.00	559.00	561.00	564.15	571.33	60370	344.91	5350	14791	24.50
HITECHCORP	EQ	27-Aug-2021	205.40	204.80	205.40	200.50	200.50	201.30	202.33	3360	6.80	205	1436	42.74
HITECHGEAR	EQ	27-Aug-2021	257.95	264.80	264.80	251.10	251.50	253.70	254.74	6914	17.61	364	4978	72.00
HLEGLAS	EQ	27-Aug-2021	3996.35	4065.00	4369.00	4017.70	4229.15	4211.75	4153.27	111995	4651.45	19359	25440	22.72
HLVLTD	EQ	27-Aug-2021	8.10	8.10	8.10	7.80	7.95	7.95	7.96	91906	7.32	324	64303	69.97
HMT	BZ	27-Aug-2021	28.85	29.00	30.00	27.50	28.50	28.50	28.38	11182	3.17	73	-	-
HMVL	EQ	27-Aug-2021	77.40	78.90	78.90	76.00	77.00	76.70	76.86	46327	35.61	1241	27086	58.47
HNDFDS	BE	27-Aug-2021	1784.00	1805.00	1809.95	1780.00	1795.10	1803.40	1801.00	4407	79.37	1415	-	-
HNGSNGBEES	EQ	27-Aug-2021	328.09	328.60	330.30	326.00	326.95	328.37	329.30	783	2.58	105	655	83.65
HOMEFIRST	EQ	27-Aug-2021	559.85	566.75	566.75	552.30	560.00	560.10	557.29	66079	368.25	4396	45615	69.03
HONAUT	EQ	27-Aug-2021	39882.50	39882.50	40220.85	39401.00	39560.00	39706.40	39771.61	1591	632.77	978	913	57.39
HONDAPOWER	EQ	27-Aug-2021	1238.55	1260.00	1260.00	1211.60	1230.55	1229.95	1231.60	7126	87.76	2087	2298	32.25
HOVS	BE	27-Aug-2021	66.95	65.30	68.50	63.70	63.80	64.45	65.27	5267	3.44	73	-	-
HPL	EQ	27-Aug-2021	67.10	67.10	67.85	66.50	66.95	66.95	67.10	55869	37.49	867	41073	73.52
HSCL	EQ	27-Aug-2021	44.45	44.45	46.80	44.15	46.10	46.20	45.52	4092754	1862.96	16836	1074046	26.24
HSIL	EQ	27-Aug-2021	216.55	218.30	222.00	213.65	218.15	219.15	218.63	128628	281.22	4546	42708	33.20
HTMEDIA	EQ	27-Aug-2021	23.50	23.15	23.85	22.70	23.40	23.50	23.42	185299	43.40	949	127459	68.79
HUBTOWN	BE	27-Aug-2021	29.25	29.90	30.15	27.80	28.95	28.15	28.31	23474	6.64	136	-	-
HUDCO	EQ	27-Aug-2021	40.90	40.70	42.75	40.50	42.20	42.15	41.85	2592824	1085.13	8638	898356	34.65
HUDCO	N2	27-Aug-2021	1210.06	1213.00	1215.00	1213.00	1213.00	1213.02	1213.03	714	8.66	8	659	92.30
HUDCO	N3	27-Aug-2021	1054.76	1056.00	1059.99	1055.02	1057.49	1057.49	1056.93	1355	14.32	6	1355	100.00
HUDCO	N4	27-Aug-2021	1075.00	1074.61	1075.00	1074.61	1075.00	1075.00	1074.61	301	3.23	2	301	100.00
HUDCO	N8	27-Aug-2021	1242.10	1242.26	1242.51	1240.50	1242.50	1241.79	1242.07	385	4.78	9	240	62.34
HUDCO	ND	27-Aug-2021	1310.40	1319.99	1319.99	1315.00	1315.00	1315.00	1315.26	58	0.76	2	58	100.00
HUDCO	NE	27-Aug-2021	1451.00	1472.00	1472.50	1447.13	1447.13	1447.13	1469.58	525	7.72	15	503	95.81
HUHTAMAKI	EQ	27-Aug-2021	264.30	265.85	267.20	262.10	262.70	262.70	264.11	33861	89.43	1372	19176	56.63
IBMFNIFTY	EQ	27-Aug-2021	159.72	159.00	160.00	159.00	159.00	159.00	159.37	287	0.46	33	258	89.90
IBREALEST	EQ	27-Aug-2021	134.60	134.40	139.70	134.00	135.05	135.45	136.55	6510561	8890.45	42514	2305146	35.41
IBUCCREDIT	N6	27-Aug-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	30	0.32	3	30	100.00
IBUCCREDIT	N9	27-Aug-2021	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
IBUCCREDIT	ND	27-Aug-2021	970.00	970.00	970.00	965.00	965.00	965.00	967.42	31	0.30	2	31	100.00
IBULHSGFIN	EQ	27-Aug-2021	219.00	220.00	222.90	217.60	219.55	220.00	219.86	10928336	24026.59	67147	1902663	17.41
IBULHSGFIN	N6	27-Aug-2021	1072.00	1075.10	1077.00	1070.90	1070.90	1070.90	1073.69	113	1.21	5	113	100.00
IBULHSGFIN	N8	27-Aug-2021	970.00	970.00	970.00	947.00	947.00	947.83	949.82	28	0.27	6	28	100.00
IBULHSGFIN	NA	27-Aug-2021	1006.00	1009.99	1009.99	1009.99	1009.99	1009.99	1009.99	2	0.02	1	2	100.00
ICDSLTD	BE	27-Aug-2021	89.95	94.40	94.40	94.40	94.40	94.40	94.40	13127	12.39	402	-	-
ICEMAKE	EQ	27-Aug-2021	72.15	72.95	73.95	69.75	69.75	70.80	70.92	15714	11.14	209	13688	87.11
ICICI500	EQ	27-Aug-2021	233.10	234.00	234.90	231.40	233.20	234.00	233.14	736	1.72	129	526	71.47
ICICIALPLV	EQ	27-Aug-2021	169.81	169.81	171.90	167.10	171.90	171.86	171.37	4166	7.14	214	2794	67.07
ICICIB22	EQ	27-Aug-2021	39.61	40.40	40.40	39.60	40.20	40.18	40.11	165381	66.34	1521	159556	96.48
ICICIBANK	EQ	27-Aug-2021	698.80	696.10	700.45	689.05	699.30	699.75	694.92	9135827	63487.10	110643	4702365	51.47
ICICIBANKN	EQ	27-Aug-2021	355.23	364.70	364.70	352.08	355.83	356.34	356.20	23094	82.26	228	20711	89.68
ICICIBANKP	EQ	27-Aug-2021	181.20	183.98	183.98	180.01	182.20	181.89	181.50	6096	11.06	109	4748	77.89
ICICIFMCG	EQ	27-Aug-2021	389.68	389.00	389.00	385.26	388.90	387.92	387.70	2667	10.34	86	1994	74.77
ICICIGI	EQ	27-Aug-2021	1471.15	1482.85	1567.80	1477.80	1562.95	1557.70	1538.11	2896418	44550.01	128018	796262	27.49
ICICIGOLD	EQ	27-Aug-2021	41.74	38.00	42.20	38.00	41.81	41.95	41.96	229722	96.40	1657	167424	72.88
ICICILIQ	EQ	27-Aug-2021	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	16677	166.77	54	11307	67.80
ICICILOVOL	EQ	27-Aug-2021	135.84	131.84	138.70	131.84	136.90	136.89	136.83	322078	440.71	1039	316524	98.28
ICICIM150	EQ	27-Aug-2021	104.88	104.50	106.44	104.50	105.90	105.84	105.33	8199	8.64	427	6934	84.57
ICICIMCAP	EQ	27-Aug-2021	98.00	99.70	99.70	97.45	98.30	98.22	98.06	9555	9.37	274	7726	80.86
ICICINF100	EQ	27-Aug-2021	182.62	183.00	183.50	181.20	183.45	183.07	182.67	3033	5.54	276	2181	71.91
ICICINIFTY	EQ	27-Aug-2021	178.30	179.30	179.38	177.58	179.16	179.15	178.76	46368	82.89	3417	31267	67.43
ICICINV20	EQ	27-Aug-2021	91.32	91.99	92.06	91.00	92.00	91.96	91.80	10577	9.71	1205	8825	83.44
ICICINXT50	EQ	27-Aug-2021	40.68	41.00	41.30	40.31	41.25	41.17	41.04	29479	12.10	556	28018	95.04
ICICIPHARM	EQ	27-Aug-2021	88.29	88.29	88.99	87.30	88.51	88.19	88.53	24681	21.85	147	13117	53.15
ICICIPRULI	EQ	27-Aug-2021	651.85	652.65	661.95	649.00	657.50	656.15	656.14	3004366	19712.83	34002	1974695	65.73
ICICISENSX	EQ	27-Aug-2021	608.37	610.00	614.00	605.90	610.50	610.25	609.73	1543	9.41	117	394	25.53
ICICITECH	EQ	27-Aug-2021	346.27	343.30	351.16	343.30	348.51	348.75	345.55	115886	400.45	444	105033	90.63
ICIL	EQ	27-Aug-2021	236.00	237.80	241.00	226.00	228.60	228.00	231.32	466783	1079.76	8716	320009	68.56
ICRA	EQ	27-Aug-2021	3636.40	3637.00	3675.00	3563.25	3593.00	3589.00	3630.78	2662	96.65	749	1019	38.28
IDBI	EQ	27-Aug-2021	37.95	37.90	38.60	37.65	38.55	38.50	38.27	8463718	3239.16	28991	4041808	47.75
IDBIGOLD	EQ	27-Aug-2021	4337.55	4351.35	4396.00	4305.00	4320.00	4335.55	4348.37	381	16.57	116	101	26.51
IDEA	EQ	27-Aug-2021	5.90	5.90	6.10	5.85	6.05	6.00	5.98	161965520	9681.14	135903	49270679	30.42
IDFC	EQ	27-Aug-2021	47.35	47.35	48.85	46.45	48.35	48.45	47.78	5051516	2413.50	10483	2189284	43.34
IDFCFIRSTB	EQ	27-Aug-2021	42.20	42.60	42.95	41.85	42.55	42.50	42.33	25065857	10609.65	48076	8059088	32.15
IDFCFIRSTB	NA	27-Aug-2021	11475.85	11431.01	11482.00	11431.01	11482.00	11482.00	11454.16	9	1.03	4	5	55.56
IDFCFIRSTB	NB	27-Aug-2021	5175.00	5175.00	5180.00	5171.10	5171.10	5171.10	5174.88	14	0.72	6	14	100.00
IDFCFIRSTB	NC	27-Aug-2021	10999.36	10951.01	10970.00	10951.00	10970.00	10970.00	10958.60	10	1.10	3	6	60.00
IDFNIFTYET	EQ	27-Aug-2021	174.56	174.13	175.37	172.95	175.37	175.37	174.25	128	0.22	15	10	7.81
IEX	EQ	27-Aug-2021	440.75	442.00	443.00	431.30	436.00	433.85	436.43	3146794	13733.59	44691	1481738	47.09
IFBAGRO	EQ	27-Aug-2021	548.75	552.00	552.00	529.05	536.00	535.00	536.44	16210	86.96	1181	8918	55.02
IFBIND	EQ	27-Aug-2021	908.50	919.00	925.20	906.15	919.00	915.75	913.86	18895	172.67	2353	7522	39.81
IFCI	EQ	27-Aug-2021	11.25	11.25	11.75	11.05	11.25	11.25	11.36	3250243	369.13	3974	1140315	35.08
IFCI	NH	27-Aug-2021	1084.27	1076.20	1084.99	1073.00	1079.00	1079.01	1075.65	2497	26.86	48	2180	87.30
IFCI	NL	27-Aug-2021	1050.10	1052.00	1052.01	1051.25	1051.25	1051.25	1051.90	255	2.68	5	255	100.00
IFGLEXPOR	EQ	27-Aug-2021	309.75	314.00	317.00	306.00	308.25	308.70	309.54	38258	118.42	1286	13391	35.00
IGARASHI	EQ	27-Aug-2021	517.40	523.80	527.50	510.00	511.00	513.10	519.14	130870	679.40	8133	31936	24.40
IGL	EQ	27-Aug-2021	524.35	525.05	531.50	522.50	524.90	524.80	526.89	1148720	6052.50	18870	407167	35.45
IGPL	EQ	27-Aug-2021	581.50	565.00	614.65	560.65	598.80	603.00	580.09	163826	950.34	15759	62555	38.18
IIFCL	N2	27-Aug-2021	1143.00	1132.00	1145.00	1132.00	1145.00	1145.00	1144.17	217	2.48	10	213	98.16
IIFCL	N4	27-Aug-2021	1414.00	1414.00	1416.00	1414.00	1416.00	1416.00	1415.00	14	0.20	2	7	50.00
IIFL	BE	27-Aug-2021	280.50	278.00	286.75	275.05	285.00	283.70	282.34	58752	165.88	600	-	-
IIFL	N4	27-Aug-2021	1020.10	1030.00	1030.00	1020.30	1020.35	1020.35	1024.91	273	2.80	8	273	100.00
IIFL	N5	27-Aug-2021	1062.42	1069.70	1080.00	1069.70	1080.00	1080.00	1070.68	221	2.37	3	221	100.00
IIFL	N9	27-Aug-2021	1046.00	1025.00	1025.00	1018.60	1018.60	1018.60	1019.30	100	1.02	4	100	100.00
IIFL	NE	27-Aug-2021	988.55	990.00	1010.00	990.00	1000.06	1002.12	1000.36	1977	19.78	26	1625	82.20
IIFL	NF	27-Aug-2021	990.86	998.65	998.66	990.15	995.80	995.34	994.44	650	6.46	18	595	91.54
IIFL	NG	27-Aug-2021	985.00	992.00	992.00	992.00	992.00	992.00	992.00	33	0.33	3	33	100.00
IIFLSEC	EQ	27-Aug-2021	94.30	95.45	95.70	92.10	93.50	93.55	94.09	230791	217.15	2940	114758	49.72
IIFLWAM	EQ	27-Aug-2021	1500.75	1508.30	1520.70	1498.45	1507.55	1503.70	1507.29	19492	293.80	4242	9454	48.50
IIHFL	N4	27-Aug-2021	987.97	985.00	991.99	985.00	988.00	988.00	986.49	398	3.93	8	346	86.93
IIHFL	N5	27-Aug-2021	982.00	982.00	989.70	975.00	987.95	987.88	983.75	3701	36.41	49	3633	98.16
IIHFL	N6	27-Aug-2021	930.00	935.00	940.00	925.00	925.00	931.61	934.54	244	2.28	15	195	79.92
IITL	EQ	27-Aug-2021	65.30	66.95	67.50	65.00	66.10	65.25	65.68	2909	1.91	113	1698	58.37
IL&FSENGG	BZ	27-Aug-2021	4.45	4.35	4.65	4.35	4.60	4.55	4.56	11449	0.52	35	-	-
IL&FSTRANS	BZ	27-Aug-2021	3.85	4.00	4.00	3.70	4.00	4.00	3.92	64192	2.51	95	-	-
IMAGICAA	EQ	27-Aug-2021	7.95	8.00	8.05	7.70	7.85	7.85	7.86	51621	4.06	198	39550	76.62
IMFA	BE	27-Aug-2021	683.25	699.00	699.00	671.00	677.00	679.70	682.23	11432	77.99	1056	-	-
IMPAL	EQ	27-Aug-2021	780.80	805.00	805.00	770.10	791.50	787.75	786.61	3074	24.18	282	1340	43.59
INCREDIBLE	BE	27-Aug-2021	26.50	25.65	27.80	25.65	27.00	27.20	26.07	15058	3.93	74	-	-
INDBANK	EQ	27-Aug-2021	23.05	23.80	23.80	22.80	23.30	23.00	23.12	42577	9.85	414	20402	47.92
INDHOTEL	EQ	27-Aug-2021	137.65	141.90	141.90	136.70	140.40	140.15	139.38	2732212	3808.22	18425	757304	27.72
INDIACEM	EQ	27-Aug-2021	158.75	159.00	163.75	158.40	162.75	163.05	162.01	1548441	2508.60	12132	427681	27.62
INDIAGLYCO	EQ	27-Aug-2021	705.45	699.25	726.60	698.00	725.00	722.45	713.91	343642	2453.30	11412	121279	35.29
INDIAMART	EQ	27-Aug-2021	7077.95	7100.00	7234.95	7077.00	7138.30	7143.45	7140.78	61992	4426.71	8689	23044	37.17
INDIANB	EQ	27-Aug-2021	122.85	123.70	124.70	122.00	124.40	123.40	123.30	1388974	1712.60	13913	629963	45.35
INDIANCARD	BE	27-Aug-2021	168.15	170.00	170.00	164.05	164.25	166.30	165.36	974	1.61	25	-	-
INDIANHUME	EQ	27-Aug-2021	202.65	200.00	211.00	200.00	205.05	206.30	206.38	52306	107.95	1834	16792	32.10
INDIGO	EQ	27-Aug-2021	1747.80	1759.35	1783.00	1734.55	1776.20	1776.85	1761.83	602056	10607.20	26105	121090	20.11
INDIGOPNTS	EQ	27-Aug-2021	2526.05	2526.05	2600.00	2526.05	2585.50	2590.60	2569.69	11846	304.41	2901	6384	53.89
INDIGRID	IV	27-Aug-2021	133.56	134.00	134.15	133.80	133.90	133.95	133.97	344482	461.50	367	322388	93.59
INDIGRID	NB	27-Aug-2021	1021.00	972.02	972.02	972.02	972.02	972.02	972.02	10	0.10	1	10	100.00
INDIGRID	NJ	27-Aug-2021	1058.00	1062.00	1064.90	1055.00	1060.00	1060.01	1061.56	1551	16.46	24	1275	82.21
INDLMETER	EQ	27-Aug-2021	11.05	11.40	11.40	10.80	11.30	11.30	11.24	9756	1.10	96	8428	86.39
INDNIPPON	EQ	27-Aug-2021	342.45	352.00	364.60	342.45	360.05	361.45	357.05	28647	102.28	1595	15023	52.44
INDOCO	EQ	27-Aug-2021	447.95	450.95	466.40	447.00	450.45	450.00	455.12	375381	1708.42	14685	91837	24.47
INDORAMA	BE	27-Aug-2021	49.00	49.00	49.75	48.30	49.65	49.20	49.01	24048	11.79	79	-	-
INDOSOLAR	BZ	27-Aug-2021	2.45	2.55	2.55	2.35	2.45	2.45	2.39	85017	2.03	115	-	-
INDOSTAR	EQ	27-Aug-2021	288.25	290.85	290.90	285.00	286.00	288.20	288.77	287798	831.08	3167	238688	82.94
INDOTECH	BE	27-Aug-2021	170.00	168.00	178.50	166.60	170.05	170.90	174.52	4361	7.61	81	-	-
INDOTHAI	EQ	27-Aug-2021	79.10	77.35	83.05	76.35	83.00	82.50	82.21	112317	92.34	615	61927	55.14
INDOWIND	BE	27-Aug-2021	6.75	7.05	7.05	6.55	6.90	6.90	7.00	104590	7.32	289	-	-
INDRAMEDCO	EQ	27-Aug-2021	74.30	74.60	75.00	74.05	74.25	74.25	74.44	169774	126.39	2372	78513	46.25
INDSWFTLAB	EQ	27-Aug-2021	66.55	69.85	69.85	66.95	67.50	67.80	68.39	346158	236.73	4508	179976	51.99
INDSWFTLTD	BE	27-Aug-2021	8.75	9.15	9.15	9.10	9.15	9.15	9.14	81493	7.45	140	-	-
INDTERRAIN	EQ	27-Aug-2021	36.40	37.45	37.45	36.20	36.95	37.10	36.86	46278	17.06	667	24451	52.84
INDUSINDBK	EQ	27-Aug-2021	1001.50	997.00	1000.85	987.00	990.20	990.20	991.66	2368969	23492.17	70768	1042454	44.00
INDUSTOWER	EQ	27-Aug-2021	215.20	215.95	219.00	214.25	216.25	216.30	216.56	1216047	2633.49	12309	357406	29.39
INEOSSTYRO	EQ	27-Aug-2021	1253.90	1269.80	1294.00	1241.00	1284.00	1275.80	1257.71	17504	220.15	2738	7755	44.30
INFIBEAM	EQ	27-Aug-2021	41.25	41.55	41.90	39.50	40.20	40.15	40.61	3824796	1553.33	15153	2341319	61.21
INFOBEAN	BE	27-Aug-2021	379.45	386.95	389.00	372.00	387.00	384.35	383.86	12195	46.81	301	-	-
INFRABEES	EQ	27-Aug-2021	467.16	470.00	475.00	469.99	474.20	473.27	470.72	1706	8.03	63	1629	95.49
INFY	EQ	27-Aug-2021	1727.70	1725.00	1727.70	1705.20	1707.50	1708.80	1713.26	6698514	114763.09	179152	4706891	70.27
INGERRAND	EQ	27-Aug-2021	918.40	922.00	928.55	915.00	925.20	920.05	920.94	5898	54.32	628	3678	62.36
INNOVANA	SM	27-Aug-2021	130.25	127.50	136.75	127.50	136.75	136.75	129.71	23000	29.83	5	23000	100.00
INOXLEISUR	EQ	27-Aug-2021	305.60	307.50	311.35	305.00	306.30	306.00	307.42	323120	993.32	8423	189692	58.71
INOXWIND	EQ	27-Aug-2021	104.20	106.00	112.00	103.70	104.50	105.90	106.41	786727	837.16	12443	389847	49.55
INSECTICID	EQ	27-Aug-2021	723.95	722.00	728.65	712.85	716.50	718.50	719.07	13599	97.79	1319	5827	42.85
INSPIRISYS	BE	27-Aug-2021	48.30	48.80	49.00	47.00	48.80	48.10	48.05	8348	4.01	55	-	-
INTELLECT	EQ	27-Aug-2021	658.25	670.00	670.00	648.00	652.00	652.15	657.25	138242	908.60	8010	73877	53.44
INTENTECH	EQ	27-Aug-2021	74.35	74.80	76.75	71.95	74.50	73.45	74.52	132586	98.80	2158	70030	52.82
INVENTURE	EQ	27-Aug-2021	2.95	3.00	3.05	2.95	3.00	2.95	2.98	926537	27.63	787	442965	47.81
IOB	EQ	27-Aug-2021	19.30	19.35	19.85	19.15	19.75	19.55	19.42	3885041	754.66	7314	1393357	35.86
IOC	EQ	27-Aug-2021	105.60	105.75	106.45	105.30	105.65	105.95	105.89	5570805	5898.82	30939	1840825	33.04
IOLCP	EQ	27-Aug-2021	551.50	554.70	568.10	547.00	552.40	556.50	556.51	497002	2765.85	19802	155910	31.37
IPCALAB	EQ	27-Aug-2021	2512.95	2534.95	2585.00	2440.25	2450.00	2459.90	2508.92	256364	6431.98	27453	106085	41.38
IPL	EQ	27-Aug-2021	308.85	309.10	313.40	308.00	308.75	309.05	309.92	307591	953.28	10534	114507	37.23
IRB	EQ	27-Aug-2021	162.70	162.70	170.80	161.40	166.70	166.10	166.81	2758944	4602.12	21723	749672	27.17
IRBINVIT	IV	27-Aug-2021	55.42	55.72	56.05	55.27	56.00	56.00	55.83	179829	100.40	485	177431	98.67
IRCON	EQ	27-Aug-2021	42.95	42.90	43.00	42.40	42.85	42.85	42.73	968232	413.71	5331	428779	44.28
IRCTC	EQ	27-Aug-2021	2621.70	2625.00	2656.80	2605.00	2648.35	2648.70	2639.58	893221	23577.30	44075	202964	22.72
IREDA	N5	27-Aug-2021	1299.99	1298.89	1298.89	1298.89	1298.89	1298.89	1298.89	8	0.10	1	8	100.00
IREDA	N6	27-Aug-2021	1407.60	1408.50	1408.50	1402.11	1402.11	1406.24	1407.86	175	2.46	12	175	100.00
IREDA	N7	27-Aug-2021	1252.45	1251.99	1252.00	1251.99	1252.00	1251.99	1251.99	325	4.07	2	325	100.00
IRFC	EQ	27-Aug-2021	22.90	22.85	23.00	22.75	22.85	22.85	22.89	6665003	1525.75	12747	3794133	56.93
IRFC	N1	27-Aug-2021	1086.57	1085.15	1086.25	1085.15	1086.25	1086.25	1085.83	1054	11.44	4	1054	100.00
IRFC	N2	27-Aug-2021	1235.01	1247.99	1248.00	1247.99	1248.00	1247.99	1248.00	350	4.37	6	350	100.00
IRFC	N4	27-Aug-2021	1209.90	1209.00	1210.00	1205.10	1205.10	1205.10	1207.99	2000	24.16	7	2000	100.00
IRFC	N9	27-Aug-2021	1130.00	1160.99	1160.99	1160.90	1160.90	1160.90	1160.98	7	0.08	4	6	85.71
IRFC	NA	27-Aug-2021	1282.00	1276.20	1293.99	1276.20	1293.99	1293.99	1276.93	1043	13.32	7	1000	95.88
IRFC	ND	27-Aug-2021	1110.71	1139.80	1139.80	1139.80	1139.80	1139.80	1139.80	1	0.01	1	1	100.00
IRFC	NE	27-Aug-2021	1296.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	4	0.05	3	4	100.00
IRFC	NJ	27-Aug-2021	1251.00	1251.00	1260.10	1251.00	1260.00	1258.10	1253.90	1437	18.02	11	855	59.50
IRFC	NN	27-Aug-2021	1166.99	1160.00	1164.99	1160.00	1164.99	1164.99	1160.45	55	0.64	2	55	100.00
IRFC	NO	27-Aug-2021	1265.43	1266.00	1270.00	1266.00	1270.00	1270.00	1268.82	170	2.16	7	150	88.24
IRISDOREME	BE	27-Aug-2021	174.60	171.15	175.00	170.00	175.00	172.25	171.18	324	0.55	11	-	-
ISEC	EQ	27-Aug-2021	699.90	702.00	707.80	687.95	705.60	705.65	700.72	413346	2896.38	17455	260323	62.98
ISFT	EQ	27-Aug-2021	105.25	105.85	109.95	105.00	108.00	108.00	107.11	51885	55.57	452	39300	75.74
ISGEC	EQ	27-Aug-2021	698.20	703.70	708.60	695.00	698.05	701.30	703.89	82083	577.77	3765	46692	56.88
ISMTLTD	BE	27-Aug-2021	26.10	26.65	27.10	25.15	26.55	26.60	26.13	45967	12.01	193	-	-
ITC	EQ	27-Aug-2021	204.60	205.00	206.85	204.90	206.05	205.90	205.99	10476384	21580.59	60983	6425432	61.33
ITDC	EQ	27-Aug-2021	383.50	383.50	383.50	371.95	372.10	373.85	376.62	28065	105.70	1797	9923	35.36
ITDCEM	EQ	27-Aug-2021	75.65	77.00	77.00	74.20	76.00	75.35	75.82	734241	556.69	7599	505582	68.86
ITI	EQ	27-Aug-2021	113.35	112.45	116.35	112.45	114.20	114.15	114.42	254820	291.56	4540	60887	23.89
IVC	EQ	27-Aug-2021	6.65	6.70	6.90	6.45	6.65	6.60	6.71	382837	25.69	731	256062	66.89
IVP	EQ	27-Aug-2021	110.00	111.00	114.50	108.45	112.00	112.85	110.48	680	0.75	22	474	69.71
IVZINGOLD	EQ	27-Aug-2021	4247.55	4250.70	4272.80	4230.05	4230.05	4236.80	4252.03	28	1.19	20	11	39.29
IVZINNIFTY	EQ	27-Aug-2021	1817.15	1816.00	1816.00	1816.00	1816.00	1816.00	1816.00	2	0.04	2	2	100.00
IWEL	BE	27-Aug-2021	742.20	750.00	777.00	737.55	740.00	747.25	748.18	4998	37.39	107	-	-
IZMO	EQ	27-Aug-2021	98.30	101.60	101.60	96.10	98.00	99.20	98.20	109978	108.00	3733	75186	68.36
J&KBANK	EQ	27-Aug-2021	33.80	33.70	36.10	33.30	35.55	35.15	34.33	2685049	921.82	7003	829981	30.91
JAGRAN	EQ	27-Aug-2021	57.35	56.50	57.55	56.00	56.50	56.35	56.56	142912	80.84	1309	67093	46.95
JAGSNPHARM	EQ	27-Aug-2021	153.90	154.95	156.95	148.25	152.00	151.25	152.07	57032	86.73	1759	31109	54.55
JAIBALAJI	EQ	27-Aug-2021	58.35	59.00	59.00	57.00	57.15	57.20	57.51	36293	20.87	264	28090	77.40
JAICORPLTD	EQ	27-Aug-2021	125.80	125.05	129.00	124.40	125.25	125.80	126.62	1179264	1493.14	12931	229024	19.42
JAINSTUDIO	BZ	27-Aug-2021	1.85	1.90	1.90	1.85	1.85	1.85	1.89	105	0.00	3	-	-
JAIPURKURT	SM	27-Aug-2021	72.90	75.90	75.90	71.00	75.75	73.85	72.97	45000	32.84	9	25000	55.56
JALAN	SM	27-Aug-2021	12.95	13.55	13.55	13.55	13.55	13.55	13.55	894000	121.14	147	882000	98.66
JAMNAAUTO	EQ	27-Aug-2021	88.80	87.00	91.00	85.70	87.30	87.60	88.40	2045533	1808.25	20525	792417	38.74
JASH	EQ	27-Aug-2021	498.75	504.00	504.00	480.00	487.85	486.85	490.71	12347	60.59	695	8464	68.55
JAYAGROGN	EQ	27-Aug-2021	224.10	224.50	237.00	223.30	235.10	235.15	231.30	78050	180.53	2637	36083	46.23
JAYBARMARU	EQ	27-Aug-2021	179.00	179.00	182.05	178.00	180.90	180.15	179.90	15932	28.66	704	8379	52.59
JAYNECOIND	BE	27-Aug-2021	19.70	20.65	20.65	20.65	20.65	20.65	20.65	107176	22.13	68	-	-
JAYSREETEA	EQ	27-Aug-2021	109.30	108.70	110.75	106.55	107.20	107.40	108.54	138824	150.68	3481	43072	31.03
JBCHEPHARM	EQ	27-Aug-2021	1706.40	1686.10	1702.55	1665.15	1676.00	1678.15	1686.83	94513	1594.28	17236	55620	58.85
JBFIND	BE	27-Aug-2021	22.00	21.95	22.70	20.90	21.25	21.30	21.05	233885	49.24	592	-	-
JBMA	EQ	27-Aug-2021	450.25	454.35	454.35	448.30	449.65	449.15	450.80	17558	79.15	1304	6641	37.82
JCHAC	EQ	27-Aug-2021	2184.60	2198.00	2239.90	2142.30	2163.95	2162.25	2193.01	27983	613.67	4949	8185	29.25
JETAIRWAYS	BZ	27-Aug-2021	75.05	76.50	76.50	74.50	75.50	75.20	75.31	35311	26.59	971	-	-
JETFREIGHT	SM	27-Aug-2021	29.50	29.60	29.60	29.60	29.60	29.60	29.60	8000	2.37	2	8000	100.00
JHS	EQ	27-Aug-2021	24.05	24.10	25.20	24.05	24.40	24.45	24.57	103279	25.37	809	56601	54.80
JINDALPHOT	EQ	27-Aug-2021	81.20	81.85	82.75	80.05	81.20	80.50	81.25	6006	4.88	183	2905	48.37
JINDALPOLY	EQ	27-Aug-2021	945.20	956.00	984.95	938.55	951.10	950.55	966.50	155633	1504.19	9793	29465	18.93
JINDALSAW	EQ	27-Aug-2021	118.05	118.65	121.20	118.35	119.75	119.95	119.69	1161675	1390.37	10541	245302	21.12
JINDALSTEL	EQ	27-Aug-2021	371.25	372.00	376.40	370.00	371.00	371.50	372.94	6693997	24964.78	46022	956237	14.28
JINDRILL	EQ	27-Aug-2021	132.05	133.55	133.55	128.25	130.15	130.10	130.20	27786	36.18	740	16641	59.89
JINDWORLD	EQ	27-Aug-2021	65.25	65.15	66.00	63.60	65.15	65.45	65.26	248456	162.13	2041	29031	11.68
JISLDVREQS	EQ	27-Aug-2021	18.70	18.75	19.60	18.20	19.60	19.55	19.16	125807	24.11	394	52052	41.37
JISLJALEQS	EQ	27-Aug-2021	29.15	29.85	32.05	29.20	31.65	31.95	31.17	5909706	1842.28	9519	3604575	60.99
JITFINFRA	BE	27-Aug-2021	61.55	64.60	64.60	64.60	64.60	64.60	64.60	64445	41.63	171	-	-
JKCEMENT	EQ	27-Aug-2021	3154.45	3170.00	3170.00	3120.00	3124.00	3125.30	3140.05	16313	512.24	2913	6047	37.07
JKIL	EQ	27-Aug-2021	194.25	195.00	196.95	193.40	194.40	194.35	195.09	161824	315.71	6115	69544	42.98
JKLAKSHMI	EQ	27-Aug-2021	701.75	705.00	715.00	698.65	714.00	712.40	709.97	427785	3037.14	21042	203785	47.64
JKPAPER	EQ	27-Aug-2021	239.90	238.00	244.55	238.00	238.35	239.55	240.50	1091862	2625.98	14304	184538	16.90
JKTYRE	EQ	27-Aug-2021	144.25	145.05	146.20	144.05	144.40	144.95	145.12	659719	957.38	7116	175060	26.54
JMA	EQ	27-Aug-2021	60.35	60.80	61.70	58.85	61.70	61.10	60.86	9004	5.48	199	6288	69.84
JMCPROJECT	EQ	27-Aug-2021	97.15	98.35	98.35	93.60	95.45	95.45	95.14	191603	182.30	9001	89701	46.82
JMFINANCIL	EQ	27-Aug-2021	90.25	90.30	90.30	87.65	89.85	89.50	88.94	2419951	2152.41	10449	1160377	47.95
JMTAUTOLTD	EQ	27-Aug-2021	2.50	2.55	2.60	2.55	2.60	2.60	2.59	1022807	26.49	556	518604	50.70
JOCIL	EQ	27-Aug-2021	231.05	227.05	234.00	227.05	231.00	232.55	231.79	22347	51.80	928	9730	43.54
JPASSOCIAT	BE	27-Aug-2021	8.15	8.25	8.30	7.80	8.15	8.05	8.01	3567267	285.88	4018	-	-
JPINFRATEC	EQ	27-Aug-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.94	4841319	94.11	2122	2429265	50.18
JPPOWER	EQ	27-Aug-2021	3.95	4.00	4.10	3.90	4.10	4.10	4.07	56531177	2300.65	16248	21241166	37.57
JSL	EQ	27-Aug-2021	144.55	145.00	149.90	144.65	146.70	146.60	147.67	2037182	3008.35	18508	442353	21.71
JSLHISAR	EQ	27-Aug-2021	273.40	273.00	282.00	272.15	274.60	274.85	277.06	565026	1565.45	9318	226539	40.09
JSWENERGY	BE	27-Aug-2021	237.95	242.70	249.80	236.00	248.00	249.20	245.99	2115525	5203.94	8682	-	-
JSWHL	EQ	27-Aug-2021	4906.40	5060.00	5060.00	4880.45	4905.20	4907.35	4916.48	974	47.89	322	687	70.53
JSWISPL	BE	27-Aug-2021	31.15	31.10	31.55	30.15	31.25	31.05	30.79	1095284	337.28	2727	-	-
JSWSTEEL	EQ	27-Aug-2021	672.00	672.90	681.40	671.75	677.45	677.50	677.54	4978277	33729.66	66689	1028470	20.66
JTEKTINDIA	EQ	27-Aug-2021	101.10	101.50	103.70	100.90	102.50	102.60	102.15	264771	270.48	4858	80520	30.41
JUBLFOOD	EQ	27-Aug-2021	3829.35	3829.90	3835.90	3732.25	3806.00	3812.35	3784.94	431663	16338.19	31548	49759	11.53
JUBLINDS	EQ	27-Aug-2021	515.05	521.00	524.00	505.10	516.90	514.65	517.20	23148	119.72	1422	10990	47.48
JUBLINGREA	EQ	27-Aug-2021	707.80	709.90	724.00	703.00	715.00	715.40	715.20	1906569	13635.80	48246	822034	43.12
JUBLPHARMA	EQ	27-Aug-2021	610.10	619.00	628.10	615.00	621.80	621.10	621.43	387179	2406.05	13445	146219	37.77
JUMPNET	EQ	27-Aug-2021	8.05	8.05	8.45	8.05	8.45	8.45	8.39	511852	42.97	689	370004	72.29
JUNIORBEES	EQ	27-Aug-2021	417.73	492.85	492.85	392.75	421.40	422.04	421.43	69997	294.99	5318	42398	60.57
JUSTDIAL	EQ	27-Aug-2021	950.05	952.80	974.00	947.15	952.40	951.35	955.92	764954	7312.33	14992	380887	49.79
JYOTHYLAB	EQ	27-Aug-2021	158.90	160.65	161.00	157.70	158.90	158.90	159.08	192156	305.67	6312	86730	45.14
JYOTISTRUC	BZ	27-Aug-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	26818	2.95	31	-	-
KABRAEXTRU	EQ	27-Aug-2021	242.70	243.30	269.70	242.10	256.00	256.60	258.53	875133	2262.48	30217	236957	27.08
KAJARIACER	EQ	27-Aug-2021	1163.35	1162.95	1219.90	1161.00	1185.00	1185.05	1196.12	1797097	21495.48	87389	616468	34.30
KAKATCEM	EQ	27-Aug-2021	250.60	250.60	252.45	239.10	245.00	244.20	246.65	16561	40.85	913	10630	64.19
KALPATPOWR	EQ	27-Aug-2021	392.35	394.30	397.00	387.00	388.10	388.15	391.76	125048	489.88	5618	51583	41.25
KALYANIFRG	BE	27-Aug-2021	215.00	206.05	217.95	204.25	210.00	210.00	206.21	1887	3.89	53	-	-
KALYANKJIL	EQ	27-Aug-2021	62.95	62.95	63.35	62.50	62.90	62.90	62.88	351021	220.74	4025	204830	58.35
KAMATHOTEL	EQ	27-Aug-2021	43.70	45.00	45.00	43.45	45.00	44.60	44.49	19265	8.57	282	11935	61.95
KAMDHENU	EQ	27-Aug-2021	159.05	159.95	161.65	156.25	158.70	157.25	159.28	42448	67.61	2092	19609	46.20
KANANIIND	BE	27-Aug-2021	8.75	8.95	9.00	8.35	9.00	9.00	8.83	4183	0.37	45	-	-
KANORICHEM	EQ	27-Aug-2021	148.90	152.80	156.15	142.00	150.80	150.75	147.92	71031	105.07	914	37474	52.76
KANPRPLA	EQ	27-Aug-2021	234.45	235.05	238.90	228.95	232.65	234.20	233.77	7244	16.93	501	5559	76.74
KANSAINER	EQ	27-Aug-2021	626.95	626.95	632.30	615.10	622.50	622.15	623.25	137851	859.16	8021	70494	51.14
KAPSTON	BE	27-Aug-2021	89.95	87.75	87.75	85.50	85.60	85.60	85.57	170	0.15	7	-	-
KARDA	BE	27-Aug-2021	20.20	20.50	20.90	19.40	19.50	19.50	19.58	462050	90.49	2618	-	-
KARMAENG	BE	27-Aug-2021	20.70	20.70	21.70	19.85	21.70	21.55	21.25	9739	2.07	98	-	-
KARURVYSYA	EQ	27-Aug-2021	40.80	40.50	43.25	40.10	43.25	42.45	41.39	3696684	1529.93	12934	1239009	33.52
KAUSHALYA	EQ	27-Aug-2021	2.70	2.60	2.70	2.60	2.60	2.60	2.61	57144	1.49	99	51787	90.63
KAVVERITEL	BE	27-Aug-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	6317	0.35	7	-	-
KAYA	EQ	27-Aug-2021	421.45	413.00	440.70	413.00	432.00	432.25	432.32	39822	172.16	1779	16391	41.16
KCP	EQ	27-Aug-2021	140.20	140.00	142.00	136.40	137.00	138.50	139.92	128629	179.98	2856	88087	68.48
KCPSUGIND	EQ	27-Aug-2021	22.95	23.20	23.20	22.30	22.75	22.60	22.64	180263	40.81	821	111052	61.61
KDDL	EQ	27-Aug-2021	407.65	415.00	430.00	397.00	411.95	410.75	417.20	25873	107.94	1902	11006	42.54
KEC	EQ	27-Aug-2021	392.55	397.45	405.00	390.60	403.00	402.75	399.78	249779	998.57	7056	137417	55.02
KECL	EQ	27-Aug-2021	17.35	17.65	17.65	16.80	17.10	17.15	17.15	40120	6.88	285	29522	73.58
KEERTI	EQ	27-Aug-2021	18.30	18.15	18.70	17.55	17.80	17.85	17.78	2275	0.40	65	1870	82.20
KEI	EQ	27-Aug-2021	725.65	734.00	744.00	729.30	738.90	739.50	737.25	235637	1737.23	12800	90551	38.43
KELLTONTEC	EQ	27-Aug-2021	43.40	43.95	44.85	43.00	44.20	44.15	44.10	385584	170.05	3599	217913	56.52
KENNAMET	EQ	27-Aug-2021	1444.55	1469.70	1499.90	1411.25	1447.80	1437.60	1455.55	66515	968.16	7293	12976	19.51
KERNEX	BE	27-Aug-2021	70.60	71.95	71.95	67.10	67.10	68.05	69.14	57914	40.04	140	-	-
KESORAMIND	EQ	27-Aug-2021	77.00	77.75	81.65	75.65	78.95	79.20	79.94	1522902	1217.36	10463	389966	25.61
KEYFINSERV	EQ	27-Aug-2021	74.70	73.25	74.80	70.25	71.65	72.00	73.01	7539	5.50	237	4135	54.85
KHADIM	EQ	27-Aug-2021	246.60	257.00	258.90	250.10	252.00	253.05	256.04	100732	257.92	2545	66023	65.54
KHAICHEM	EQ	27-Aug-2021	62.60	64.00	65.70	61.65	65.70	65.70	65.36	405302	264.89	2164	246489	60.82
KHAITANLTD	EQ	27-Aug-2021	20.70	21.70	21.70	21.70	21.70	21.70	21.70	4287	0.93	14	4287	100.00
KHANDSE	EQ	27-Aug-2021	17.30	16.75	18.05	16.75	17.75	17.75	17.74	660	0.12	11	650	98.48
KHFM	SM	27-Aug-2021	30.75	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
KICL	EQ	27-Aug-2021	2000.40	2000.40	2029.90	1990.05	2010.00	2002.95	2010.10	490	9.85	112	323	65.92
KILITCH	EQ	27-Aug-2021	165.35	161.55	170.40	161.50	165.15	165.80	167.09	4748	7.93	179	3230	68.03
KIMS	EQ	27-Aug-2021	1288.00	1275.00	1290.00	1261.10	1281.00	1277.00	1274.51	194455	2478.34	9620	96891	49.83
KINGFA	EQ	27-Aug-2021	1069.45	1063.00	1115.90	1054.70	1090.00	1091.45	1089.02	4761	51.85	385	2154	45.24
KIOCL	EQ	27-Aug-2021	250.35	255.90	255.90	242.00	255.00	252.70	251.14	44804	112.52	3960	13108	29.26
KIRIINDUS	EQ	27-Aug-2021	478.80	478.10	516.00	478.00	505.00	508.50	500.78	376837	1887.13	14592	110924	29.44
KIRLFER	EQ	27-Aug-2021	235.40	235.00	238.00	225.05	231.25	232.65	230.75	255451	589.44	9504	95578	37.42
KIRLOSBROS	BE	27-Aug-2021	379.05	391.50	391.50	361.00	375.00	374.25	372.24	20969	78.06	190	-	-
KIRLOSENG	EQ	27-Aug-2021	209.65	209.00	211.45	206.25	208.20	207.85	208.47	88327	184.14	3464	45329	51.32
KIRLOSIND	EQ	27-Aug-2021	1399.25	1414.00	1416.00	1390.05	1399.90	1398.25	1402.23	18775	263.27	3369	7424	39.54
KITEX	EQ	27-Aug-2021	148.65	147.00	157.50	146.25	153.40	153.10	153.67	316497	486.36	5725	104063	32.88
KKCL	EQ	27-Aug-2021	823.35	830.00	830.00	803.10	803.10	813.00	816.90	963	7.87	190	583	60.54
KMSUGAR	EQ	27-Aug-2021	26.90	27.15	27.15	26.10	26.40	26.25	26.36	170859	45.04	988	93025	54.45
KNRCON	EQ	27-Aug-2021	306.90	308.90	323.60	302.00	319.20	318.45	314.79	2256983	7104.65	39788	556642	24.66
KOKUYOCMLN	EQ	27-Aug-2021	64.60	64.05	69.80	63.75	69.25	68.40	67.90	473658	321.61	3209	141002	29.77
KOLTEPATIL	EQ	27-Aug-2021	236.75	234.20	245.90	234.20	240.30	242.50	241.83	471278	1139.71	10139	176306	37.41
KOPRAN	BE	27-Aug-2021	206.95	206.90	208.00	199.50	206.00	206.60	203.66	68371	139.25	562	-	-
KOTAKBANK	EQ	27-Aug-2021	1697.50	1695.00	1723.80	1695.00	1713.00	1713.55	1710.18	3661315	62615.00	70164	2708467	73.98
KOTAKBKETF	EQ	27-Aug-2021	359.95	359.09	362.70	357.95	360.85	361.84	361.45	1857949	6715.53	5623	1543981	83.10
KOTAKGOLD	EQ	27-Aug-2021	41.03	41.43	41.43	41.05	41.19	41.17	41.23	193820	79.92	46906	90176	46.53
KOTAKIT	EQ	27-Aug-2021	34.00	34.48	34.48	34.00	34.40	34.35	34.25	118317	40.52	200	113202	95.68
KOTAKNIFTY	EQ	27-Aug-2021	175.25	176.98	176.98	174.48	176.05	175.94	175.19	49973	87.55	405	43497	87.04
KOTAKNV20	EQ	27-Aug-2021	92.86	93.90	93.90	92.41	93.50	93.43	93.44	6926	6.47	218	5485	79.19
KOTAKPSUBK	EQ	27-Aug-2021	222.70	221.30	225.89	219.10	222.76	222.75	222.53	3178	7.07	144	945	29.74
KOTARISUG	EQ	27-Aug-2021	35.15	35.00	35.10	33.10	33.65	33.80	33.86	182755	61.87	1424	102336	56.00
KOTHARIPET	EQ	27-Aug-2021	48.25	48.15	51.45	48.15	51.00	50.95	50.56	172344	87.14	1941	93145	54.05
KOTHARIPRO	BE	27-Aug-2021	96.80	98.75	100.00	95.05	100.00	99.95	99.47	5025	5.00	57	-	-
KOVAI	EQ	27-Aug-2021	1693.85	1702.25	1712.00	1662.00	1665.15	1672.40	1682.01	10278	172.88	3684	3458	33.64
KPIGLOBAL	EQ	27-Aug-2021	132.05	133.45	133.90	128.00	129.50	128.85	131.78	22863	30.13	492	15676	68.56
KPITTECH	EQ	27-Aug-2021	318.55	318.60	338.40	316.10	336.00	335.15	331.52	1925459	6383.21	45890	800840	41.59
KPRMILL	EQ	27-Aug-2021	1737.95	1750.00	1754.00	1712.45	1715.00	1717.25	1723.56	23177	399.47	3213	16762	72.32
KRBL	EQ	27-Aug-2021	239.75	240.95	241.90	235.10	239.45	237.25	238.21	240120	571.99	5352	86255	35.92
KREBSBIO	EQ	27-Aug-2021	141.20	141.00	150.00	141.00	149.50	148.55	146.16	84912	124.11	3080	44116	51.95
KRIDHANINF	EQ	27-Aug-2021	4.50	4.50	4.70	4.35	4.70	4.65	4.65	42405	1.97	97	35192	82.99
KRISHANA	EQ	27-Aug-2021	140.00	140.80	147.00	138.05	147.00	146.95	145.00	59302	85.99	578	47607	80.28
KRITIKA	SM	27-Aug-2021	32.70	32.90	32.90	32.90	32.90	32.90	32.90	8000	2.63	2	8000	100.00
KRSNAA	EQ	27-Aug-2021	906.90	906.00	919.25	898.00	908.50	914.75	909.82	108468	986.86	4875	63903	58.91
KSB	EQ	27-Aug-2021	1174.35	1180.00	1187.55	1160.00	1168.00	1179.25	1180.49	35845	423.15	1981	24453	68.22
KSCL	EQ	27-Aug-2021	591.95	593.00	596.80	579.00	579.60	581.45	585.74	514558	3013.96	14386	196386	38.17
KSL	EQ	27-Aug-2021	386.35	387.95	394.00	385.20	387.00	387.30	388.28	56642	219.93	2961	22511	39.74
KSOLVES	SM	27-Aug-2021	620.25	629.80	634.60	590.25	613.75	612.20	609.17	20000	121.83	49	12400	62.00
KTKBANK	EQ	27-Aug-2021	52.15	52.30	62.55	51.85	62.55	60.85	58.56	14865257	8705.62	49762	3911693	26.31
KUANTUM	EQ	27-Aug-2021	77.85	78.05	93.40	77.30	81.90	82.05	85.99	167391	143.94	1774	38088	22.75
L&TFH	EQ	27-Aug-2021	81.20	81.30	81.90	80.60	81.15	81.45	81.30	4352144	3538.28	15492	975668	22.42
L&TFINANCE	N7	27-Aug-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	2	2	100.00
L&TFINANCE	N8	27-Aug-2021	1049.00	1049.25	1049.25	1049.25	1049.25	1049.25	1049.25	7	0.07	1	7	100.00
L&TFINANCE	NA	27-Aug-2021	1241.02	1239.00	1239.00	1238.76	1238.76	1238.76	1238.96	60	0.74	3	60	100.00
L&TFINANCE	NM	27-Aug-2021	1245.00	1225.80	1225.80	1225.80	1225.80	1225.80	1225.80	10	0.12	1	10	100.00
L&TFINANCE	NQ	27-Aug-2021	1013.00	1065.00	1065.00	1030.01	1030.09	1030.09	1030.53	141	1.45	3	141	100.00
L&TFINANCE	NU	27-Aug-2021	1138.00	1122.30	1123.01	1122.00	1122.00	1122.57	1122.52	172	1.93	6	172	100.00
L&TFINANCE	NY	27-Aug-2021	1060.00	1065.00	1068.00	1065.00	1068.00	1068.00	1067.50	60	0.64	2	60	100.00
L&TFINANCE	Y1	27-Aug-2021	1150.20	1155.00	1155.00	1150.25	1151.00	1151.00	1151.08	150	1.73	5	150	100.00
L&TFINANCE	Y3	27-Aug-2021	1189.89	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	16	0.17	2	16	100.00
L&TFINANCE	Y9	27-Aug-2021	1115.00	1121.95	1126.00	1121.95	1126.00	1125.03	1123.52	102	1.15	4	62	60.78
LAGNAM	SM	27-Aug-2021	38.80	38.90	39.00	38.90	39.00	39.00	38.98	21000	8.19	7	18000	85.71
LAKPRE	BZ	27-Aug-2021	4.50	4.70	4.70	4.30	4.30	4.30	4.45	858	0.04	6	-	-
LALPATHLAB	EQ	27-Aug-2021	3801.20	3810.00	3854.90	3801.20	3822.00	3825.20	3824.30	192678	7368.58	22594	67914	35.25
LAMBODHARA	BE	27-Aug-2021	79.10	79.10	82.80	78.30	79.50	80.10	80.80	4921	3.98	109	-	-
LAOPALA	EQ	27-Aug-2021	270.50	270.55	286.00	270.00	276.00	276.50	280.24	344642	965.83	9728	48155	13.97
LASA	EQ	27-Aug-2021	81.40	80.10	81.05	78.15	78.50	79.00	79.74	112263	89.51	1375	75278	67.06
LAURUSLABS	EQ	27-Aug-2021	667.55	666.25	669.65	656.05	658.90	658.60	661.39	1395513	9229.83	32726	594928	42.63
LAXMICOT	SM	27-Aug-2021	22.10	21.15	23.20	21.00	23.20	22.15	21.43	36000	7.72	6	30000	83.33
LAXMIMACH	EQ	27-Aug-2021	7867.40	7900.00	7999.00	7804.90	7850.00	7853.75	7886.50	4763	375.63	1441	1976	41.49
LCCINFOTEC	EQ	27-Aug-2021	1.95	2.00	2.10	2.00	2.10	2.10	2.08	714406	14.84	568	540042	75.59
LEMONTREE	EQ	27-Aug-2021	38.70	38.80	38.90	38.20	38.45	38.35	38.43	769728	295.81	6883	370576	48.14
LEXUS	SM	27-Aug-2021	11.40	10.85	10.85	10.85	10.85	10.85	10.85	2000	0.22	1	2000	100.00
LFIC	EQ	27-Aug-2021	78.95	78.40	80.50	78.35	79.80	79.80	79.12	307	0.24	26	141	45.93
LGBBROSLTD	EQ	27-Aug-2021	409.95	414.00	418.95	407.50	409.85	409.15	411.58	196854	810.21	8569	109414	55.58
LGBFORGE	BE	27-Aug-2021	6.20	6.35	6.35	6.00	6.35	6.25	6.16	59231	3.65	202	-	-
LGHL	SM	27-Aug-2021	14.90	15.05	15.05	15.05	15.05	15.05	15.05	8000	1.20	1	8000	100.00
LIBAS	EQ	27-Aug-2021	63.30	64.00	64.90	63.70	64.85	64.80	64.50	389999	251.54	3440	98017	25.13
LIBERTSHOE	EQ	27-Aug-2021	156.85	157.75	162.70	156.45	159.90	160.05	160.36	82417	132.17	2019	20154	24.45
LICHSGFIN	EQ	27-Aug-2021	386.25	389.50	391.80	385.10	387.40	387.75	388.53	3913112	15203.72	55295	1116143	28.52
LICNETFGSC	EQ	27-Aug-2021	22.11	22.00	22.15	21.95	22.12	22.07	22.14	6416	1.42	83	6085	94.84
LICNETFN50	EQ	27-Aug-2021	176.01	176.00	177.90	175.00	177.49	176.76	175.66	2275	4.00	72	1567	68.88
LICNETFSEN	EQ	27-Aug-2021	595.80	600.99	600.99	592.90	599.99	598.82	594.85	84	0.50	36	65	77.38
LICNFNHGP	EQ	27-Aug-2021	162.99	161.00	164.88	161.00	164.88	164.59	163.84	396	0.65	37	272	68.69
LIKHITHA	EQ	27-Aug-2021	355.10	359.95	374.90	353.95	366.50	367.30	365.63	217047	793.59	11864	49773	22.93
LINCOLN	EQ	27-Aug-2021	326.00	323.10	328.90	318.15	319.25	320.15	322.86	48873	157.79	2759	29301	59.95
LINCPEN	EQ	27-Aug-2021	193.25	190.00	197.85	190.00	192.65	193.45	193.32	2494	4.82	88	1165	46.71
LINDEINDIA	EQ	27-Aug-2021	2373.05	2351.00	2448.00	2310.00	2379.00	2385.95	2386.13	547047	13053.27	40431	92237	16.86
LIQUIDBEES	EQ	27-Aug-2021	999.99	1003.18	1003.18	997.16	1000.01	1000.00	1000.01	1124297	11243.04	5614	1005183	89.41
LIQUIDETF	EQ	27-Aug-2021	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	20193	201.93	42	17562	86.97
LODHA	EQ	27-Aug-2021	866.65	871.95	906.95	871.95	895.00	891.30	894.32	310379	2775.78	13768	130125	41.92
LOKESHMACH	EQ	27-Aug-2021	48.10	48.50	49.75	46.15	49.50	49.55	48.22	96386	46.47	1072	67793	70.33
LOTUSEYE	BE	27-Aug-2021	42.85	43.75	43.75	41.15	42.95	42.95	42.19	3208	1.35	41	-	-
LOVABLE	EQ	27-Aug-2021	108.00	107.50	109.80	105.05	105.05	105.40	106.82	20607	22.01	1256	12896	62.58
LPDC	BE	27-Aug-2021	4.45	4.40	4.65	4.25	4.50	4.40	4.34	46143	2.00	197	-	-
LSIL	BE	27-Aug-2021	2.95	3.05	3.05	3.00	3.05	3.05	3.05	1058180	32.26	966	-	-
LT	EQ	27-Aug-2021	1595.75	1604.00	1666.70	1598.05	1639.00	1638.10	1644.68	4903187	80641.80	154721	1520761	31.02
LTI	EQ	27-Aug-2021	5137.70	5147.80	5250.00	5100.00	5242.00	5233.60	5204.31	331314	17242.62	35830	84061	25.37
LTTS	EQ	27-Aug-2021	3854.80	3878.00	3988.00	3831.65	3977.10	3974.20	3942.97	464167	18301.96	37221	132667	28.58
LUMAXIND	EQ	27-Aug-2021	1423.50	1419.95	1455.20	1413.05	1434.00	1430.80	1437.02	4505	64.74	621	2361	52.41
LUMAXTECH	EQ	27-Aug-2021	141.85	142.00	144.00	138.00	139.05	139.05	139.90	74849	104.71	3040	45836	61.24
LUPIN	EQ	27-Aug-2021	937.45	937.45	947.50	932.60	938.55	940.10	941.08	2000385	18825.31	35950	607237	30.36
LUXIND	EQ	27-Aug-2021	3914.60	3900.00	3999.65	3870.00	3888.00	3892.75	3945.17	38100	1503.11	5643	18085	47.47
LXCHEM	EQ	27-Aug-2021	382.35	385.40	420.55	385.00	420.55	420.55	406.81	14080063	57278.84	176749	3123375	22.18
LYKALABS	EQ	27-Aug-2021	74.85	76.80	77.80	74.25	76.80	76.55	75.77	60028	45.48	1614	38960	64.90
LYPSAGEMS	EQ	27-Aug-2021	4.15	4.30	4.35	4.15	4.35	4.35	4.30	37783	1.62	174	26244	69.46
M&M	EQ	27-Aug-2021	781.40	779.90	785.00	765.00	775.40	775.15	776.35	2907125	22569.61	70378	1359533	46.77
M&MFIN	EQ	27-Aug-2021	155.10	155.10	156.25	153.00	155.15	155.55	154.84	7015848	10863.39	35599	1870154	26.66
M&MFIN	N2	27-Aug-2021	1097.45	1095.00	1097.00	1095.00	1097.00	1097.00	1096.20	25	0.27	2	25	100.00
M14RG	MF	27-Aug-2021	13.33	13.26	13.73	13.25	13.73	13.72	13.49	20200	2.73	6	10200	50.50
M15RD	MF	27-Aug-2021	13.10	12.15	12.99	12.15	12.99	12.99	12.57	10000	1.26	2	5000	50.00
M15RG	MF	27-Aug-2021	12.90	12.15	12.99	12.15	12.99	12.99	12.57	4000	0.50	2	2000	50.00
M17RG	MF	27-Aug-2021	11.81	11.45	11.90	11.41	11.90	11.90	11.62	45000	5.23	8	30000	66.67
MAANALU	BE	27-Aug-2021	143.20	144.80	146.20	138.00	145.00	143.65	142.50	16735	23.85	389	-	-
MACPOWER	EQ	27-Aug-2021	175.70	174.00	184.35	174.00	180.00	182.15	180.88	5174	9.36	118	2681	51.82
MADHAV	EQ	27-Aug-2021	57.15	58.45	58.80	55.80	55.80	56.75	57.62	22091	12.73	317	11261	50.98
MADHUCON	EQ	27-Aug-2021	4.75	4.65	4.95	4.65	4.95	4.95	4.93	12588	0.62	63	12354	98.14
MADRASFERT	EQ	27-Aug-2021	28.30	28.30	29.00	28.10	28.40	28.40	28.51	120361	34.31	813	41019	34.08
MAESGETF	EQ	27-Aug-2021	28.45	28.48	28.67	28.34	28.55	28.64	28.55	11897	3.40	110	9080	76.32
MAFANG	EQ	27-Aug-2021	53.12	53.50	53.50	52.60	53.07	53.03	53.02	146686	77.77	1613	105007	71.59
MAFSETF	EQ	27-Aug-2021	17.48	17.48	17.54	17.32	17.46	17.50	17.42	17934	3.12	139	11110	61.95
MAGADSUGAR	EQ	27-Aug-2021	284.40	277.00	281.95	271.35	271.60	274.05	277.65	13125	36.44	563	6063	46.19
MAGNUM	BE	27-Aug-2021	8.60	9.00	9.00	8.20	8.20	8.25	8.57	31796	2.73	80	-	-
MAHABANK	EQ	27-Aug-2021	17.85	18.15	18.15	17.75	18.10	18.05	17.91	4406947	789.41	10715	2881545	65.39
MAHAPEXLTD	BE	27-Aug-2021	100.65	96.95	104.50	96.00	99.95	99.95	97.65	518	0.51	17	-	-
MAHASTEEL	EQ	27-Aug-2021	90.75	90.10	91.60	89.00	89.40	89.50	90.10	22920	20.65	540	16163	70.52
MAHEPC	EQ	27-Aug-2021	130.95	132.80	136.65	131.30	134.30	134.70	134.73	91513	123.29	1408	51409	56.18
MAHESHWARI	EQ	27-Aug-2021	110.25	110.95	112.50	108.50	110.50	111.00	110.88	78829	87.41	1593	40150	50.93
MAHICKRA	SM	27-Aug-2021	80.10	80.05	80.90	79.25	80.90	80.90	80.38	9000	7.23	6	9000	100.00
MAHINDCIE	EQ	27-Aug-2021	231.95	235.00	235.00	222.25	226.10	226.10	225.86	285809	645.54	9545	89005	31.14
MAHLIFE	EQ	27-Aug-2021	759.70	764.00	767.10	755.60	761.00	762.90	760.15	16672	126.73	1265	11175	67.03
MAHLOG	EQ	27-Aug-2021	732.70	738.60	774.00	736.75	770.50	766.10	763.07	554940	4234.59	29367	91284	16.45
MAHSCOOTER	EQ	27-Aug-2021	4295.80	4317.25	4373.95	4285.75	4358.00	4352.20	4322.81	5638	243.72	1326	2440	43.28
MAHSEAMLES	EQ	27-Aug-2021	314.75	316.70	316.95	313.20	314.50	314.30	314.72	53226	167.51	2326	33923	63.73
MAITHANALL	EQ	27-Aug-2021	933.45	937.00	960.25	931.05	935.95	934.75	943.73	70568	665.97	5072	31820	45.09
MAJESCO	EQ	27-Aug-2021	82.10	82.50	82.90	80.00	80.55	80.85	81.25	113131	91.92	2243	82000	72.48
MALUPAPER	EQ	27-Aug-2021	35.35	35.50	35.95	35.10	35.65	35.30	35.42	13773	4.88	189	7727	56.10
MAN50ETF	EQ	27-Aug-2021	170.82	174.25	174.25	170.86	172.01	172.00	171.95	1379	2.37	68	1305	94.63
MANAKALUCO	EQ	27-Aug-2021	16.20	16.60	16.60	15.90	16.55	16.45	16.28	35581	5.79	324	26394	74.18
MANAKCOAT	EQ	27-Aug-2021	12.10	12.45	12.45	11.85	11.90	11.90	12.05	29894	3.60	170	19219	64.29
MANAKSIA	EQ	27-Aug-2021	66.65	66.95	68.00	65.95	67.50	67.00	66.98	52024	34.84	834	38089	73.21
MANAKSTEEL	EQ	27-Aug-2021	37.00	38.85	38.85	35.15	37.00	37.10	38.44	1310314	503.71	1818	617271	47.11
MANALIPETC	BE	27-Aug-2021	89.80	90.00	90.00	86.80	89.00	89.15	88.62	145446	128.89	1758	-	-
MANAPPURAM	EQ	27-Aug-2021	161.40	162.20	163.20	159.80	160.15	160.35	161.06	3354052	5401.94	15457	1080822	32.22
MANGALAM	EQ	27-Aug-2021	138.45	139.20	141.30	136.00	136.00	138.05	139.23	57867	80.57	2146	24965	43.14
MANGCHEFER	EQ	27-Aug-2021	71.55	71.20	74.00	71.00	73.10	73.10	73.05	283626	207.18	3551	115276	40.64
MANGLMCEM	EQ	27-Aug-2021	451.60	442.80	451.30	441.30	445.00	445.20	447.43	132088	591.00	4849	65957	49.93
MANINDS	EQ	27-Aug-2021	114.55	114.00	116.45	111.85	112.50	112.80	114.17	265196	302.79	4184	174822	65.92
MANINFRA	EQ	27-Aug-2021	67.65	68.05	68.05	65.70	65.80	65.85	66.45	470121	312.38	2769	342344	72.82
MANUGRAPH	EQ	27-Aug-2021	13.90	13.90	14.10	13.25	13.25	13.30	13.42	29725	3.99	140	20564	69.18
MANXT50	EQ	27-Aug-2021	398.67	399.76	403.62	399.50	402.24	402.21	400.81	1048	4.20	40	969	92.46
MARALOVER	EQ	27-Aug-2021	74.85	72.75	76.00	72.70	75.00	75.80	74.60	21601	16.11	555	16592	76.81
MARATHON	EQ	27-Aug-2021	78.80	79.50	82.70	77.85	78.50	78.75	80.65	82636	66.64	891	48541	58.74
MARICO	EQ	27-Aug-2021	522.10	524.80	527.85	520.50	525.50	524.95	523.16	2552792	13355.11	39896	1533594	60.08
MARINE	EQ	27-Aug-2021	40.75	41.00	43.95	38.15	42.55	42.95	40.87	3067409	1253.79	12627	412026	13.43
MARKSANS	EQ	27-Aug-2021	71.75	72.25	73.45	70.50	72.60	72.75	72.18	2354640	1699.49	12284	787883	33.46
MARSHALL	SM	27-Aug-2021	32.50	32.25	33.50	30.00	33.50	33.50	31.82	33000	10.50	10	18000	54.55
MARUTI	EQ	27-Aug-2021	6608.60	6629.75	6694.60	6600.00	6628.40	6624.85	6629.08	1428388	94688.98	76154	998109	69.88
MASFIN	EQ	27-Aug-2021	749.75	746.00	779.30	743.05	775.90	762.30	761.35	132602	1009.57	3138	116648	87.97
MASKINVEST	BE	27-Aug-2021	31.00	32.55	32.55	32.00	32.00	32.00	32.09	30	0.01	4	-	-
MASTEK	EQ	27-Aug-2021	2583.25	2588.00	2640.00	2552.40	2594.75	2602.00	2601.41	85145	2214.97	10227	35258	41.41
MATRIMONY	EQ	27-Aug-2021	1022.45	1039.00	1052.00	977.90	994.00	994.75	1022.56	68648	701.97	4712	50834	74.05
MAWANASUG	BE	27-Aug-2021	81.95	82.40	83.75	79.05	81.00	81.45	81.23	34779	28.25	231	-	-
MAXHEALTH	EQ	27-Aug-2021	333.30	335.00	339.40	332.95	334.95	335.10	335.35	1109280	3719.94	22140	705907	63.64
MAXIND	EQ	27-Aug-2021	68.10	68.40	68.50	67.75	68.20	68.20	68.19	51835	35.35	449	34045	65.68
MAXVIL	EQ	27-Aug-2021	91.30	92.00	98.60	90.65	95.80	95.90	95.34	468665	446.82	6962	206511	44.06
MAYURUNIQ	EQ	27-Aug-2021	472.70	469.50	471.75	465.00	467.00	468.15	468.92	21344	100.09	1565	10948	51.29
MAZDA	EQ	27-Aug-2021	598.40	598.40	621.55	591.55	615.00	615.50	612.47	32457	198.79	3042	16855	51.93
MAZDOCK	EQ	27-Aug-2021	233.55	233.55	233.55	230.55	232.00	232.20	232.04	150713	349.71	2615	61185	40.60
MBAPL	EQ	27-Aug-2021	139.25	135.55	144.90	135.55	144.90	143.60	138.21	21880	30.24	138	18695	85.44
MBECL	BE	27-Aug-2021	6.10	6.25	6.25	5.80	6.15	6.10	6.07	84556	5.13	128	-	-
MBLINFRA	EQ	27-Aug-2021	18.35	18.35	18.80	17.30	17.50	17.85	18.01	93575	16.85	345	81427	87.02
MCDHOLDING	EQ	27-Aug-2021	38.80	39.40	40.00	38.85	39.00	39.05	39.40	59275	23.36	526	37121	62.63
MCDOWELL-N	EQ	27-Aug-2021	684.40	685.00	704.90	681.35	700.30	700.45	698.15	2751709	19211.14	49265	686939	24.96
MCL	EQ	27-Aug-2021	36.30	36.90	37.20	36.00	36.05	36.25	36.49	19072	6.96	266	10927	57.29
MCLEODRUSS	EQ	27-Aug-2021	20.20	21.20	21.20	21.20	21.20	21.20	21.20	363112	76.98	161	363112	100.00
MCX	EQ	27-Aug-2021	1498.60	1508.00	1525.00	1485.50	1490.00	1491.25	1509.49	862614	13021.11	58338	333040	38.61
MEGASOFT	BE	27-Aug-2021	15.20	15.95	15.95	15.15	15.50	15.70	15.92	637335	101.43	740	-	-
MELSTAR	BZ	27-Aug-2021	2.40	2.50	2.50	2.30	2.35	2.35	2.36	750	0.02	7	-	-
MENONBE	EQ	27-Aug-2021	71.65	71.00	82.45	71.00	76.20	77.20	79.28	588836	466.85	9611	117996	20.04
MEP	EQ	27-Aug-2021	20.35	20.50	21.60	20.40	20.60	20.80	20.93	180337	37.75	651	103472	57.38
MERCATOR	BE	27-Aug-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.77	801268	14.21	425	-	-
METALFORGE	BZ	27-Aug-2021	5.40	5.30	5.65	5.30	5.65	5.45	5.57	8057	0.45	48	-	-
METROPOLIS	EQ	27-Aug-2021	2687.90	2687.85	2749.00	2687.00	2711.00	2726.00	2713.64	174429	4733.38	7747	94326	54.08
MFL	BE	27-Aug-2021	518.60	544.50	544.50	507.00	544.50	544.50	539.85	466117	2516.33	4288	-	-
MFSL	EQ	27-Aug-2021	1024.45	1025.00	1036.10	1009.00	1014.15	1019.80	1018.15	617699	6289.09	23997	303235	49.09
MGEL	EQ	27-Aug-2021	50.95	49.90	51.90	49.50	51.00	50.20	50.08	3025	1.51	56	2336	77.22
MGL	EQ	27-Aug-2021	1118.05	1116.00	1135.00	1110.10	1133.95	1131.90	1127.40	188741	2127.87	7178	50590	26.80
MHRIL	EQ	27-Aug-2021	306.65	311.00	311.00	305.30	309.40	308.80	308.31	103653	319.57	3648	39761	38.36
MIDHANI	EQ	27-Aug-2021	182.85	183.00	184.00	181.00	181.30	181.45	182.11	106328	193.63	2848	47296	44.48
MINDACORP	EQ	27-Aug-2021	119.65	121.40	121.40	117.70	119.65	119.05	119.14	211935	252.50	4648	77918	36.77
MINDAIND	EQ	27-Aug-2021	722.80	720.80	726.95	706.80	712.95	712.10	717.23	90209	647.01	5417	42398	47.00
MINDSPACE	RR	27-Aug-2021	289.03	289.80	293.00	289.00	289.00	291.37	291.20	127505	371.30	999	112002	87.84
MINDTECK	EQ	27-Aug-2021	97.10	100.00	101.95	93.60	100.00	101.00	99.62	171082	170.44	4843	78608	45.95
MINDTREE	EQ	27-Aug-2021	3494.95	3488.00	3678.95	3481.50	3638.00	3643.05	3613.27	2760019	99726.99	160113	356010	12.90
MIRCELECTR	BE	27-Aug-2021	16.50	16.70	17.05	16.10	16.70	16.55	16.57	106550	17.66	352	-	-
MIRZAINT	EQ	27-Aug-2021	54.70	54.45	56.25	54.45	55.00	55.05	55.32	333857	184.68	3062	110816	33.19
MITCON	SM	27-Aug-2021	47.50	49.85	49.85	49.85	49.85	49.85	49.85	2000	1.00	1	2000	100.00
MITTAL	EQ	27-Aug-2021	10.20	10.50	10.50	10.10	10.25	10.20	10.25	21119	2.16	154	11432	54.13
MMFL	EQ	27-Aug-2021	725.25	725.25	757.00	718.25	746.20	748.50	735.15	23944	176.02	1708	15619	65.23
MMP	EQ	27-Aug-2021	146.05	146.00	151.05	145.65	147.85	147.40	148.57	20363	30.25	538	15392	75.59
MMTC	EQ	27-Aug-2021	43.70	43.20	46.40	43.00	44.65	44.85	44.68	4930883	2203.12	14955	842239	17.08
MODIRUBBER	BE	27-Aug-2021	62.00	63.50	63.50	61.55	62.10	62.10	62.14	1700	1.06	25	-	-
MODISNME	EQ	27-Aug-2021	72.65	72.00	74.75	71.50	73.70	73.50	73.27	24287	17.80	741	13179	54.26
MOGSEC	EQ	27-Aug-2021	48.62	48.60	48.61	48.57	48.61	48.61	48.60	1039	0.50	6	1031	99.23
MOHITIND	BE	27-Aug-2021	11.90	12.35	12.45	11.45	12.45	12.45	12.28	9945	1.22	61	-	-
MOHOTAIND	BE	27-Aug-2021	7.90	7.90	8.25	7.85	8.00	8.00	8.04	11272	0.91	33	-	-
MOIL	EQ	27-Aug-2021	161.35	161.80	163.80	161.00	162.00	162.25	162.29	240922	390.99	4437	80159	33.27
MOKSH	EQ	27-Aug-2021	31.55	32.00	33.00	31.60	32.90	32.85	32.23	1247055	401.96	973	960255	77.00
MOL	BE	27-Aug-2021	106.30	103.65	111.60	101.00	111.60	111.45	104.83	1742847	1827.10	6299	-	-
MOLDTECH	BE	27-Aug-2021	75.95	75.95	76.15	72.60	73.20	73.60	73.73	23660	17.45	305	-	-
MOLDTEKPP	E1	27-Aug-2021	376.40	404.00	404.00	373.10	385.00	378.40	382.75	965	3.69	206	577	59.79
MOLDTKPAC	EQ	27-Aug-2021	486.10	481.00	490.90	477.95	482.85	481.60	481.50	17007	81.89	1243	8906	52.37
MOLDTKPAC	W1	27-Aug-2021	337.90	368.95	368.95	330.00	330.00	330.00	349.48	20	0.07	3	20	100.00
MOM100	EQ	27-Aug-2021	28.71	28.89	29.10	28.69	28.82	28.93	28.86	49518	14.29	1041	33994	68.65
MOM50	EQ	27-Aug-2021	165.40	165.00	166.28	164.95	165.50	166.20	165.82	1519	2.52	47	1448	95.33
MON100	EQ	27-Aug-2021	112.69	113.38	113.50	112.10	112.74	112.61	112.63	553679	623.61	3717	387265	69.94
MONTECARLO	EQ	27-Aug-2021	346.30	349.85	355.00	344.10	345.00	346.05	350.41	46373	162.50	3053	17682	38.13
MORARJEE	EQ	27-Aug-2021	15.30	14.85	15.70	14.75	15.70	15.50	15.13	4753	0.72	79	3552	74.73
MOREPENLAB	EQ	27-Aug-2021	51.95	52.05	52.65	51.20	52.15	52.15	52.08	712423	371.03	4288	346423	48.63
MOTHERSUMI	EQ	27-Aug-2021	213.30	213.00	215.90	211.65	213.75	214.25	214.37	9063563	19429.18	58613	3405912	37.58
MOTILALOFS	EQ	27-Aug-2021	803.50	802.00	806.55	782.00	784.05	787.25	793.69	334312	2653.39	13809	76744	22.96
MOTOGENFIN	EQ	27-Aug-2021	25.20	25.85	25.85	24.25	25.15	25.15	24.98	4548	1.14	44	2910	63.98
MPHASIS	EQ	27-Aug-2021	2743.25	2760.00	2910.00	2740.25	2887.30	2894.80	2834.38	1188351	33682.42	70829	428194	36.03
MPSLTD	EQ	27-Aug-2021	748.10	746.55	759.45	733.00	741.00	736.20	742.10	10381	77.04	1188	4752	45.78
MPTODAY	SM	27-Aug-2021	27.10	26.00	26.05	26.00	26.05	26.05	26.03	4000	1.04	2	4000	100.00
MRF	EQ	27-Aug-2021	76564.55	76650.00	77332.65	76564.55	76880.00	76953.45	76940.56	6617	5091.16	3896	2163	32.69
MRPL	EQ	27-Aug-2021	42.20	42.45	42.75	42.10	42.50	42.25	42.32	443485	187.66	2612	150052	33.83
MSPL	EQ	27-Aug-2021	9.30	9.40	9.45	9.15	9.35	9.35	9.35	53792	5.03	186	39265	72.99
MSTCLTD	EQ	27-Aug-2021	255.95	256.10	263.45	255.45	257.00	257.60	259.43	234742	608.98	5996	101176	43.10
MTARTECH	EQ	27-Aug-2021	1266.45	1265.00	1287.00	1242.30	1270.00	1269.25	1265.18	113233	1432.60	7692	28740	25.38
MTEDUCARE	EQ	27-Aug-2021	8.20	8.40	8.40	7.80	8.10	8.05	8.05	114944	9.25	314	38888	33.83
MTNL	EQ	27-Aug-2021	17.95	18.00	18.20	17.75	17.90	17.95	17.97	482133	86.64	1623	283104	58.72
MUKANDLTD	BE	27-Aug-2021	144.70	146.00	146.00	141.10	143.10	144.15	143.29	58460	83.77	306	-	-
MUKANDLTD	P1	27-Aug-2021	5.90	5.55	5.60	5.55	5.60	5.60	5.59	83	0.00	2	83	100.00
MUKTAARTS	EQ	27-Aug-2021	36.60	36.95	37.85	35.60	36.50	36.15	36.33	4056	1.47	89	2551	62.89
MUNJALAU	EQ	27-Aug-2021	57.75	57.50	60.40	57.15	59.05	59.15	59.06	244431	144.36	2910	75981	31.08
MUNJALSHOW	EQ	27-Aug-2021	135.45	135.15	138.40	134.15	136.20	136.75	136.61	111834	152.78	6925	10742	9.61
MURUDCERA	EQ	27-Aug-2021	25.15	25.20	25.80	24.65	24.90	24.95	25.09	26383	6.62	597	14303	54.21
MUTHOOTCAP	EQ	27-Aug-2021	391.80	392.00	398.90	391.35	392.00	393.20	394.44	20506	80.88	1803	5645	27.53
MUTHOOTFIN	EQ	27-Aug-2021	1485.40	1486.00	1497.60	1480.00	1490.35	1491.70	1488.99	269958	4019.66	14451	52629	19.50
NABARD	N2	27-Aug-2021	1245.00	1245.00	1245.00	1243.60	1243.60	1243.60	1244.57	490	6.10	6	490	100.00
NACLIND	EQ	27-Aug-2021	62.00	65.10	65.10	62.05	65.10	65.10	64.91	276586	179.54	1331	186723	67.51
NAGAFERT	BE	27-Aug-2021	12.25	12.65	12.85	12.60	12.85	12.85	12.77	837650	106.95	341	-	-
NAGREEKEXP	BE	27-Aug-2021	35.15	33.55	36.90	33.55	36.90	36.80	35.95	11336	4.08	78	-	-
NAHARCAP	EQ	27-Aug-2021	269.55	275.00	282.00	271.05	276.60	276.20	276.21	53191	146.92	2175	35176	66.13
NAHARINDUS	BE	27-Aug-2021	114.05	116.85	116.85	109.00	112.00	112.00	111.95	42452	47.52	341	-	-
NAHARPOLY	EQ	27-Aug-2021	235.50	238.85	241.15	230.00	234.55	235.15	235.69	41025	96.69	2299	22230	54.19
NAHARSPING	BE	27-Aug-2021	390.70	398.00	398.00	373.50	392.75	390.60	384.67	33609	129.28	665	-	-
NAM-INDIA	EQ	27-Aug-2021	407.80	405.05	412.95	403.10	410.75	410.10	408.86	1040740	4255.13	18701	243218	23.37
NARMADA	SM	27-Aug-2021	13.50	13.50	13.50	13.50	13.50	13.50	13.50	7200	0.97	1	7200	100.00
NATCOPHARM	EQ	27-Aug-2021	939.25	935.00	948.60	926.00	940.00	938.10	936.34	114852	1075.40	5557	48015	41.81
NATHBIOGEN	EQ	27-Aug-2021	317.50	318.05	321.20	312.35	317.45	317.05	318.55	15922	50.72	875	11289	70.90
NATIONALUM	EQ	27-Aug-2021	78.80	80.05	85.40	80.05	84.55	85.00	83.63	88592398	74091.64	146074	15678881	17.70
NATNLSTEEL	EQ	27-Aug-2021	3.90	3.75	4.00	3.75	3.95	3.90	3.88	12883	0.50	82	12191	94.63
NAUKRI	EQ	27-Aug-2021	5796.55	5796.60	5981.95	5755.00	5879.00	5895.65	5869.71	390889	22944.07	42500	93097	23.82
NAVINFLUOR	EQ	27-Aug-2021	3602.10	3598.55	3887.90	3551.00	3879.95	3830.05	3749.75	588389	22063.13	44720	120005	20.40
NAVKARCORP	EQ	27-Aug-2021	41.40	41.30	42.60	41.20	42.20	42.15	42.06	395575	166.38	2171	197138	49.84
NAVNETEDUL	EQ	27-Aug-2021	99.15	99.90	103.25	99.10	100.50	100.95	101.36	959731	972.83	5091	695444	72.46
NAZARA	EQ	27-Aug-2021	1687.90	1708.70	1752.40	1674.00	1715.00	1712.95	1717.36	213543	3667.29	16406	59206	27.73
NBCC	EQ	27-Aug-2021	44.10	44.10	44.90	43.55	44.10	44.15	44.27	5001124	2214.03	18646	1245518	24.90
NBIFIN	EQ	27-Aug-2021	2858.05	2949.00	2950.00	2790.00	2802.00	2837.05	2841.75	2191	62.26	240	1678	76.59
NBVENTURES	EQ	27-Aug-2021	102.90	103.50	105.55	102.80	104.50	104.05	104.33	323636	337.66	6421	117392	36.27
NCC	EQ	27-Aug-2021	75.90	76.25	78.70	75.55	76.70	76.45	76.78	3038576	2332.87	15656	1121826	36.92
NCLIND	EQ	27-Aug-2021	228.90	228.90	237.15	228.90	232.50	234.05	234.12	119757	280.38	3285	70014	58.46
NCPSESDL24	EQ	27-Aug-2021	106.21	106.25	106.27	106.19	106.19	106.19	106.20	13231	14.05	8	12913	97.60
NDGL	BE	27-Aug-2021	1439.55	1370.00	1450.00	1370.00	1425.00	1420.20	1411.72	144	2.03	34	-	-
NDL	EQ	27-Aug-2021	78.30	79.95	82.20	79.00	81.50	81.50	81.18	122813	99.70	988	70499	57.40
NDRAUTO	BE	27-Aug-2021	381.00	370.20	400.05	370.20	400.05	399.40	393.86	17127	67.46	229	-	-
NDTV	EQ	27-Aug-2021	78.40	78.95	79.05	76.00	76.20	77.75	77.88	89328	69.56	560	72217	80.84
NECCLTD	EQ	27-Aug-2021	18.40	18.55	18.55	18.15	18.25	18.25	18.28	193287	35.33	347	156847	81.15
NECLIFE	EQ	27-Aug-2021	31.75	32.05	32.35	31.20	31.55	31.70	31.75	288063	91.45	2054	142307	49.40
NELCAST	EQ	27-Aug-2021	82.00	82.55	82.55	79.50	81.30	80.95	81.09	69830	56.62	2051	30380	43.51
NELCO	EQ	27-Aug-2021	474.60	478.95	483.25	461.60	465.95	465.25	471.52	160503	756.81	7251	68062	42.41
NEOGEN	EQ	27-Aug-2021	929.65	920.00	929.75	920.00	925.35	925.20	925.34	13426	124.24	1726	8564	63.79
NESCO	EQ	27-Aug-2021	574.90	575.20	579.65	567.25	569.90	569.75	571.88	31862	182.21	2142	18165	57.01
NESTLEIND	EQ	27-Aug-2021	20052.70	20100.00	20100.00	19896.00	19967.00	19957.35	19961.28	35104	7007.21	11745	17006	48.44
NETF	EQ	27-Aug-2021	205.77	198.00	205.89	198.00	205.89	205.89	205.76	320	0.66	41	320	100.00
NETFCONSUM	EQ	27-Aug-2021	71.84	71.85	78.00	71.00	75.90	72.88	72.24	18397	13.29	189	8656	47.05
NETFDIVOPP	EQ	27-Aug-2021	43.15	43.15	43.60	42.97	43.50	43.29	43.30	2966	1.28	49	2738	92.31
NETFGILT5Y	EQ	27-Aug-2021	48.60	48.60	48.60	48.60	48.60	48.60	48.60	402	0.20	7	402	100.00
NETFIT	EQ	27-Aug-2021	34.68	35.70	35.70	34.34	34.90	34.88	34.73	5284343	1835.15	4376	3945382	74.66
NETFLTGILT	EQ	27-Aug-2021	22.40	22.48	22.50	22.42	22.47	22.47	22.46	5074	1.14	42	4924	97.04
NETFMID150	EQ	27-Aug-2021	104.35	105.00	107.00	104.00	106.20	105.98	105.62	91844	97.00	875	57846	62.98
NETFNIF100	EQ	27-Aug-2021	173.20	172.50	174.99	172.00	174.84	174.84	173.98	2097	3.65	57	1068	50.93
NETFNV20	EQ	27-Aug-2021	94.17	94.16	94.94	93.80	94.70	94.77	94.69	4211	3.99	100	3952	93.85
NETFPHARMA	EQ	27-Aug-2021	13.82	13.90	14.00	13.80	13.94	13.97	13.94	126234	17.60	473	98225	77.81
NETFSDL26	EQ	27-Aug-2021	104.95	105.00	105.45	105.00	105.45	105.44	105.15	633239	665.88	102	596153	94.14
NETWORK18	EQ	27-Aug-2021	48.60	48.85	49.40	48.15	49.00	49.00	48.86	645363	315.34	2698	402782	62.41
NEULANDLAB	BE	27-Aug-2021	1632.15	1713.75	1713.75	1603.50	1675.50	1673.55	1677.07	17110	286.95	1044	-	-
NEWGEN	BE	27-Aug-2021	575.60	577.00	580.00	562.75	570.00	569.05	568.79	39722	225.93	1911	-	-
NEXTMEDIA	EQ	27-Aug-2021	5.10	5.45	5.45	5.00	5.20	5.20	5.20	50723	2.64	164	16216	31.97
NFL	EQ	27-Aug-2021	52.40	51.95	54.60	51.80	54.05	53.95	53.28	1515462	807.47	10961	317944	20.98
NGIL	EQ	27-Aug-2021	69.85	70.80	70.80	63.60	64.45	64.50	65.81	16671	10.97	402	10866	65.18
NH	EQ	27-Aug-2021	498.10	500.00	515.10	495.55	515.00	511.75	507.86	202296	1027.37	8267	83732	41.39
NHAI	N1	27-Aug-2021	1091.00	1090.01	1090.01	1088.56	1090.00	1089.99	1089.69	5516	60.11	42	4931	89.39
NHAI	N2	27-Aug-2021	1257.50	1261.00	1264.00	1260.15	1260.15	1260.15	1262.91	1400	17.68	13	1200	85.71
NHAI	N4	27-Aug-2021	1170.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	29	0.34	2	29	100.00
NHAI	N5	27-Aug-2021	1272.54	1294.99	1294.99	1279.99	1294.95	1294.95	1289.98	3	0.04	3	2	66.67
NHAI	N6	27-Aug-2021	1302.80	1280.60	1292.00	1280.60	1292.00	1292.00	1288.08	1517	19.54	35	1172	77.26
NHAI	N8	27-Aug-2021	1144.99	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	200	2.26	1	200	100.00
NHAI	NA	27-Aug-2021	1242.50	1242.01	1242.01	1242.01	1242.01	1242.01	1242.01	655	8.14	2	655	100.00
NHAI	NC	27-Aug-2021	1152.60	1156.11	1156.21	1156.11	1156.11	1156.11	1156.14	885	10.23	10	885	100.00
NHAI	ND	27-Aug-2021	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	1	0.01	1	1	100.00
NHAI	NE	27-Aug-2021	1280.90	1277.89	1277.89	1275.50	1275.50	1275.50	1277.02	345	4.41	17	345	100.00
NHBTF2014	N6	27-Aug-2021	7165.00	7165.00	7200.00	7165.00	7200.00	7199.51	7183.35	98	7.04	14	98	100.00
NHBTF2023	N6	27-Aug-2021	6550.00	6527.00	6527.00	6525.00	6525.00	6525.00	6525.67	15	0.98	2	15	100.00
NHBTF2023	N7	27-Aug-2021	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	2	0.14	1	2	100.00
NHPC	EQ	27-Aug-2021	26.40	26.40	26.60	26.30	26.55	26.50	26.44	5524479	1460.77	8007	3205979	58.03
NHPC	N1	27-Aug-2021	1091.25	1105.00	1125.00	1105.00	1111.00	1111.17	1112.25	97	1.08	7	97	100.00
NHPC	N4	27-Aug-2021	1105.01	1124.99	1125.00	1124.99	1125.00	1125.00	1125.00	400	4.50	4	400	100.00
NHPC	N5	27-Aug-2021	1265.01	1259.00	1265.01	1259.00	1265.01	1265.01	1264.59	715	9.04	2	715	100.00
NHPC	N6	27-Aug-2021	1442.73	1419.39	1419.39	1419.39	1419.39	1419.39	1419.39	70	0.99	1	70	100.00
NIACL	EQ	27-Aug-2021	169.30	170.00	171.80	166.15	168.20	169.20	169.25	2585341	4375.60	36077	713059	27.58
NIBL	EQ	27-Aug-2021	19.95	20.00	20.45	19.10	19.65	19.70	19.89	15743	3.13	94	14259	90.57
NIFTYBEES	EQ	27-Aug-2021	179.52	184.83	184.83	168.70	180.31	180.24	179.83	773596	1391.18	13468	378122	48.88
NIITLTD	EQ	27-Aug-2021	307.60	307.90	319.50	306.30	310.50	311.20	313.57	830028	2602.72	14202	220235	26.53
NILAINFRA	EQ	27-Aug-2021	5.95	6.00	6.25	5.80	6.15	6.10	6.04	267429	16.16	335	173725	64.96
NILASPACES	BE	27-Aug-2021	2.00	2.00	2.05	1.90	1.95	1.90	1.93	250819	4.85	234	-	-
NILKAMAL	EQ	27-Aug-2021	2734.60	2744.90	2780.20	2702.25	2757.90	2757.55	2736.13	9022	246.85	2184	3145	34.86
NIPPOBATRY	EQ	27-Aug-2021	951.00	968.00	975.00	952.05	970.00	964.65	966.61	6079	58.76	913	3743	61.57
NIRAJ	EQ	27-Aug-2021	45.45	44.20	46.40	43.45	44.10	43.90	44.17	14095	6.23	402	8049	57.11
NITCO	EQ	27-Aug-2021	21.40	21.35	21.60	20.85	21.00	21.05	21.19	22932	4.86	278	15104	65.86
NITINFIRE	BZ	27-Aug-2021	1.35	1.40	1.40	1.30	1.40	1.35	1.39	189360	2.63	102	-	-
NITINSPIN	BE	27-Aug-2021	204.85	200.15	207.90	196.10	207.00	203.20	200.56	157581	316.05	1946	-	-
NITIRAJ	EQ	27-Aug-2021	45.00	45.00	49.40	44.95	47.80	46.55	47.31	4270	2.02	225	1280	29.98
NKIND	BE	27-Aug-2021	39.30	39.30	41.05	39.30	40.75	40.75	40.72	40	0.02	6	-	-
NLCINDIA	EQ	27-Aug-2021	50.45	50.35	52.70	50.25	52.20	52.00	52.05	4020303	2092.39	21622	1364359	33.94
NMDC	EQ	27-Aug-2021	148.55	150.50	155.00	150.25	152.60	152.20	153.07	30427758	46574.54	76934	14763753	48.52
NOCIL	EQ	27-Aug-2021	259.65	259.00	279.40	258.20	277.00	277.55	272.45	4288016	11682.86	47695	935007	21.81
NOIDATOLL	EQ	27-Aug-2021	5.45	5.45	5.50	5.35	5.50	5.45	5.44	51569	2.80	125	38416	74.49
NOVARTIND	EQ	27-Aug-2021	797.40	799.00	808.55	783.00	787.00	787.05	797.39	13806	110.09	1065	6379	46.20
NPBET	EQ	27-Aug-2021	182.00	186.00	186.00	180.42	184.30	184.02	182.75	253	0.46	25	199	78.66
NPST	SM	27-Aug-2021	74.50	72.00	72.00	70.75	70.90	70.90	71.18	9600	6.83	6	9600	100.00
NRAIL	EQ	27-Aug-2021	314.40	318.20	320.00	309.00	310.00	312.05	315.20	34145	107.63	2357	10541	30.87
NRBBEARING	EQ	27-Aug-2021	127.10	127.40	134.25	125.65	127.50	128.80	131.03	915641	1199.78	17830	245361	26.80
NSIL	EQ	27-Aug-2021	1683.75	1695.00	1700.00	1656.00	1681.00	1682.70	1678.96	254	4.26	79	213	83.86
NTL	BE	27-Aug-2021	2.35	2.25	2.45	2.25	2.30	2.35	2.28	44357	1.01	76	-	-
NTPC	EQ	27-Aug-2021	112.75	112.70	114.10	112.10	113.25	113.40	113.30	8095717	9172.67	37215	4459334	55.08
NTPC	N4	27-Aug-2021	1141.11	1151.00	1151.65	1150.00	1151.65	1151.65	1150.79	205	2.36	3	205	100.00
NTPC	N6	27-Aug-2021	1430.00	1426.00	1430.00	1415.00	1429.80	1429.75	1424.22	372	5.30	17	235	63.17
NTPC	N7	27-Aug-2021	13.91	13.80	13.89	13.78	13.83	13.83	13.82	350680	48.47	112	213381	60.85
NTPC	NA	27-Aug-2021	1338.00	1329.00	1595.00	1329.00	1589.99	1589.99	1575.21	28	0.44	4	27	96.43
NUCLEUS	EQ	27-Aug-2021	555.65	560.00	560.55	546.90	548.50	548.85	550.81	47359	260.86	4636	21061	44.47
NURECA	EQ	27-Aug-2021	1587.35	1597.60	1666.70	1579.25	1666.70	1666.70	1648.34	12757	210.28	1227	11054	86.65
NUVOCO	EQ	27-Aug-2021	528.55	525.00	538.00	520.20	532.00	535.90	528.25	980070	5177.25	33840	553450	56.47
NXTDIGITAL	EQ	27-Aug-2021	416.05	421.00	441.95	415.00	438.00	435.40	428.97	5448	23.37	587	2404	44.13
OAL	EQ	27-Aug-2021	818.95	835.95	835.95	795.05	816.00	814.15	811.77	7244	58.80	833	4290	59.22
OBEROIRLTY	EQ	27-Aug-2021	665.75	660.00	684.20	657.50	677.00	678.30	676.71	171694	1161.87	11881	56535	32.93
OCCL	EQ	27-Aug-2021	1043.45	1059.90	1067.95	1042.35	1051.00	1052.05	1053.34	11925	125.61	1343	5914	49.59
OFSS	EQ	27-Aug-2021	4739.00	4750.50	4824.35	4714.00	4775.00	4763.55	4767.99	249784	11909.69	24492	127233	50.94
OIL	EQ	27-Aug-2021	179.65	178.55	182.50	175.05	176.45	176.55	179.69	1026028	1843.71	21770	421588	41.09
OILCOUNTUB	BE	27-Aug-2021	6.75	6.65	7.05	6.55	6.75	6.75	6.84	8758	0.60	45	-	-
OLECTRA	BE	27-Aug-2021	300.65	304.90	305.00	297.00	300.00	297.95	299.54	84087	251.87	1158	-	-
OMAXAUTO	BE	27-Aug-2021	47.85	48.55	50.20	48.55	50.20	50.20	49.74	18642	9.27	153	-	-
OMAXE	EQ	27-Aug-2021	75.85	74.60	76.80	74.50	76.00	75.80	75.54	26050	19.68	753	12203	46.84
OMINFRAL	EQ	27-Aug-2021	28.85	28.85	29.80	28.65	29.30	29.35	29.26	147962	43.29	1054	79886	53.99
OMKARCHEM	EQ	27-Aug-2021	15.30	16.05	16.05	15.65	16.05	16.05	16.03	118628	19.02	190	80488	67.85
ONELIFECAP	BE	27-Aug-2021	23.50	22.35	22.35	22.35	22.35	22.35	22.35	33837	7.56	84	-	-
ONEPOINT	BE	27-Aug-2021	36.00	35.30	37.80	34.30	35.45	34.85	35.30	5017	1.77	56	-	-
ONGC	EQ	27-Aug-2021	115.55	115.50	117.00	114.95	116.60	116.65	116.09	9706825	11268.30	42874	3331296	34.32
ONMOBILE	EQ	27-Aug-2021	113.90	114.30	119.55	113.10	114.20	114.75	115.84	446764	517.54	9128	163357	36.56
ONWARDTEC	EQ	27-Aug-2021	229.15	230.00	235.15	222.00	223.25	225.45	228.97	17102	39.16	541	9638	56.36
OPTIEMUS	BE	27-Aug-2021	162.40	170.50	170.50	170.50	170.50	170.50	170.50	5197	8.86	55	-	-
OPTOCIRCUI	BE	27-Aug-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	71835	2.84	92	-	-
ORBTEXP	EQ	27-Aug-2021	73.35	74.20	74.75	71.35	73.35	73.10	73.53	13116	9.64	380	4555	34.73
ORCHPHARMA	BE	27-Aug-2021	421.60	421.60	429.00	405.00	421.00	415.60	415.85	6409	26.65	397	-	-
ORICONENT	EQ	27-Aug-2021	33.25	33.50	33.70	32.50	32.75	32.90	33.00	47425	15.65	295	33849	71.37
ORIENTABRA	EQ	27-Aug-2021	28.00	28.00	28.60	27.10	27.70	27.70	27.83	78737	21.91	992	36591	46.47
ORIENTALTL	EQ	27-Aug-2021	9.00	9.35	9.35	8.80	8.85	8.85	8.90	13404	1.19	93	9465	70.61
ORIENTBELL	EQ	27-Aug-2021	319.00	320.85	349.00	316.10	336.00	336.25	335.92	35777	120.18	1882	16284	45.52
ORIENTCEM	EQ	27-Aug-2021	147.75	149.10	157.00	149.00	152.00	152.90	152.20	719063	1094.45	8131	443433	61.67
ORIENTELEC	EQ	27-Aug-2021	322.15	322.15	325.85	318.70	323.50	323.70	323.38	640429	2071.04	9482	261546	40.84
ORIENTHOT	EQ	27-Aug-2021	35.15	35.35	35.70	34.75	35.25	35.05	35.28	63431	22.38	629	38535	60.75
ORIENTLTD	EQ	27-Aug-2021	65.75	67.75	67.75	65.00	67.00	66.35	65.80	3238	2.13	65	2253	69.58
ORIENTPPR	EQ	27-Aug-2021	27.70	27.60	27.90	27.50	27.80	27.70	27.73	453787	125.85	1663	194587	42.88
ORISSAMINE	EQ	27-Aug-2021	2745.40	2750.00	2806.10	2707.30	2755.00	2727.30	2757.42	8715	240.31	1561	4116	47.23
ORTEL	BZ	27-Aug-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	929	0.01	5	-	-
ORTINLAB	EQ	27-Aug-2021	27.70	28.50	28.60	27.70	28.25	28.35	28.22	30827	8.70	383	18567	60.23
OSWALAGRO	EQ	27-Aug-2021	15.05	14.85	15.35	14.85	15.05	15.00	14.98	15899	2.38	118	12527	78.79
PAEL	BZ	27-Aug-2021	5.85	5.90	5.90	5.90	5.90	5.90	5.90	55	0.00	1	-	-
PAGEIND	EQ	27-Aug-2021	30471.75	30471.75	30979.95	30265.55	30852.05	30859.05	30683.89	17794	5459.89	7598	7765	43.64
PAISALO	EQ	27-Aug-2021	572.40	581.00	629.00	569.15	610.00	605.80	607.84	360797	2193.05	9308	161422	44.74
PALASHSECU	EQ	27-Aug-2021	73.35	73.35	76.65	68.55	70.00	70.45	71.51	8205	5.87	290	5277	64.31
PALREDTEC	EQ	27-Aug-2021	104.75	106.25	109.45	103.70	105.65	108.50	106.72	27558	29.41	660	13913	50.49
PANACEABIO	EQ	27-Aug-2021	305.05	307.10	308.05	291.10	294.90	293.85	299.04	113234	338.62	2693	90389	79.82
PANACHE	BE	27-Aug-2021	59.75	57.40	60.00	56.80	59.50	58.60	57.73	16900	9.76	125	-	-
PANAMAPET	EQ	27-Aug-2021	257.25	255.00	271.90	252.25	270.55	269.40	266.04	250021	665.16	7160	101610	40.64
PAR	SM	27-Aug-2021	103.00	108.00	108.25	108.00	108.25	108.25	108.13	4000	4.33	2	2000	50.00
PARACABLES	BE	27-Aug-2021	12.35	12.25	12.40	11.95	12.20	12.20	12.18	163464	19.91	418	-	-
PARAGMILK	EQ	27-Aug-2021	117.40	118.00	119.70	117.55	118.50	118.60	118.58	180243	213.73	2716	71597	39.72
PARSVNATH	EQ	27-Aug-2021	12.10	11.70	12.70	11.60	12.70	12.65	12.41	332794	41.28	444	274672	82.54
PATELENG	EQ	27-Aug-2021	15.70	15.75	16.45	15.50	15.80	15.80	15.97	1711962	273.36	3665	999750	58.40
PATINTLOG	EQ	27-Aug-2021	21.45	21.75	21.75	21.00	21.60	21.30	21.45	13333	2.86	284	7839	58.79
PATSPINLTD	EQ	27-Aug-2021	8.70	9.10	9.10	8.45	9.10	9.05	8.98	19249	1.73	94	12389	64.36
PBAINFRA	BE	27-Aug-2021	11.05	11.60	11.60	11.00	11.60	11.60	11.56	7829	0.91	30	-	-
PCJEWELLER	EQ	27-Aug-2021	22.85	22.85	23.35	22.80	23.15	23.10	23.07	1125592	259.71	2790	423358	37.61
PDMJEPAPER	EQ	27-Aug-2021	40.75	41.20	41.20	40.40	40.90	40.75	40.88	60468	24.72	656	38510	63.69
PDSMFL	EQ	27-Aug-2021	1269.80	1274.00	1293.65	1246.05	1270.00	1270.20	1271.78	2921	37.15	301	1477	50.56
PEARLPOLY	EQ	27-Aug-2021	16.20	16.80	16.80	16.05	16.35	16.40	16.54	8439	1.40	119	6006	71.17
PEL	EQ	27-Aug-2021	2567.05	2562.05	2600.00	2558.25	2569.00	2571.10	2577.12	350202	9025.12	22427	54790	15.65
PENIND	EQ	27-Aug-2021	29.80	30.00	31.25	29.70	30.85	30.95	30.56	649457	198.49	2712	300678	46.30
PENINLAND	BE	27-Aug-2021	11.60	12.15	12.15	12.15	12.15	12.15	12.15	41694	5.07	43	-	-
PERSISTENT	EQ	27-Aug-2021	3214.35	3214.35	3265.00	3192.45	3250.10	3253.50	3244.45	202773	6578.88	23964	127209	62.73
PETRONET	EQ	27-Aug-2021	227.60	227.60	229.30	225.40	227.50	227.85	227.10	2592852	5888.41	25447	1629662	62.85
PFC	EQ	27-Aug-2021	124.65	124.75	126.80	124.75	126.10	126.30	125.91	2281604	2872.86	14909	874914	38.35
PFC	N4	27-Aug-2021	1085.70	1085.80	1086.00	1085.75	1086.00	1086.00	1085.85	1500	16.29	4	1500	100.00
PFC	N5	27-Aug-2021	1245.37	1247.00	1247.00	1237.51	1245.00	1245.00	1245.58	588	7.32	7	550	93.54
PFC	N6	27-Aug-2021	1135.10	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	46	0.53	5	46	100.00
PFC	N8	27-Aug-2021	1442.01	1442.01	1444.01	1442.01	1444.01	1444.01	1443.01	124	1.79	2	62	50.00
PFIZER	EQ	27-Aug-2021	5694.70	5694.00	5733.30	5618.00	5694.00	5692.65	5684.43	35189	2000.29	4215	9420	26.77
PFOCUS	EQ	27-Aug-2021	71.20	72.00	72.00	67.65	67.65	68.20	69.45	230627	160.17	1791	138706	60.14
PFS	EQ	27-Aug-2021	17.65	17.65	17.95	17.45	17.90	17.85	17.76	605693	107.59	1473	421707	69.62
PGEL	EQ	27-Aug-2021	362.35	366.80	370.10	344.30	355.90	352.60	355.26	23546	83.65	1102	16463	69.92
PGHH	EQ	27-Aug-2021	13589.95	13490.00	13875.60	13201.05	13708.00	13737.20	13533.11	17372	2350.97	5873	4823	27.76
PGHL	EQ	27-Aug-2021	5483.15	5580.00	5600.00	5500.00	5548.40	5542.45	5546.57	29193	1619.21	4354	10059	34.46
PGIL	EQ	27-Aug-2021	311.30	319.50	319.50	301.75	305.95	305.80	307.46	10905	33.53	411	7124	65.33
PGINVIT	IV	27-Aug-2021	122.53	122.98	122.98	121.50	122.00	121.98	122.18	1061458	1296.93	5430	979113	92.24
PHILIPCARB	EQ	27-Aug-2021	242.05	242.20	244.60	236.45	239.95	239.65	239.51	1117482	2676.45	21474	334079	29.90
PHOENIXLTD	EQ	27-Aug-2021	861.00	854.00	867.85	845.00	847.10	855.05	858.61	112093	962.44	6302	68500	61.11
PIDILITIND	EQ	27-Aug-2021	2227.70	2225.00	2242.70	2213.05	2224.00	2225.20	2227.30	361975	8062.25	21063	200479	55.38
PIGL	SM	27-Aug-2021	66.00	62.70	64.20	62.70	62.70	62.70	63.08	8000	5.05	4	6000	75.00
PIIND	EQ	27-Aug-2021	3138.65	3120.00	3212.70	3107.05	3188.60	3193.30	3172.14	143034	4537.23	13818	45182	31.59
PILANIINVS	EQ	27-Aug-2021	1780.30	1799.90	1818.80	1785.05	1812.00	1804.25	1795.75	13539	243.13	694	1634	12.07
PILITA	EQ	27-Aug-2021	6.80	7.00	7.00	6.65	6.75	6.75	6.76	454830	30.74	1072	252029	55.41
PIONDIST	EQ	27-Aug-2021	135.45	137.95	141.15	135.35	140.00	139.55	139.26	58885	82.00	1624	23512	39.93
PIONEEREMB	EQ	27-Aug-2021	65.75	66.00	69.45	64.20	66.75	67.90	67.66	288374	195.12	3336	94976	32.94
PITTIENG	EQ	27-Aug-2021	144.10	146.90	147.95	144.20	145.90	146.55	146.35	148908	217.93	2052	65555	44.02
PKTEA	BE	27-Aug-2021	334.45	320.10	334.00	320.10	325.10	325.10	330.55	224	0.74	12	-	-
PLASTIBLEN	EQ	27-Aug-2021	263.45	265.20	269.00	261.25	263.50	264.25	265.56	38312	101.74	1537	18655	48.69
PNB	EQ	27-Aug-2021	35.80	35.80	36.25	35.70	36.10	36.15	35.96	31396562	11290.44	40812	4583264	14.60
PNBGILTS	EQ	27-Aug-2021	65.85	65.90	67.70	65.65	67.20	67.15	67.09	347823	233.36	3673	250294	71.96
PNBHOUSING	BE	27-Aug-2021	649.75	674.00	675.00	640.00	652.00	650.80	652.30	29513	192.51	654	-	-
PNC	EQ	27-Aug-2021	33.85	34.95	36.00	32.55	34.20	34.35	34.47	16340	5.63	404	5530	33.84
PNCINFRA	EQ	27-Aug-2021	302.30	302.30	308.00	302.30	303.30	304.45	305.88	321512	983.46	19903	197947	61.57
PODDARHOUS	EQ	27-Aug-2021	170.00	169.00	174.70	169.00	172.00	172.35	172.61	2267	3.91	46	1705	75.21
PODDARMENT	EQ	27-Aug-2021	344.50	340.10	352.00	338.05	347.50	349.95	346.19	8721	30.19	649	4189	48.03
POKARNA	EQ	27-Aug-2021	474.85	474.50	503.00	470.20	492.00	497.25	492.27	135999	669.48	7005	71309	52.43
POLYCAB	EQ	27-Aug-2021	1857.25	1856.00	1910.10	1850.05	1892.15	1894.55	1886.58	336353	6345.58	21469	136362	40.54
POLYMED	EQ	27-Aug-2021	928.45	933.10	936.00	926.30	930.00	929.10	931.13	50462	469.86	3793	36933	73.19
POLYPLEX	EQ	27-Aug-2021	1484.30	1484.00	1503.95	1476.00	1476.25	1479.80	1486.82	52374	778.71	5415	21067	40.22
PONNIERODE	BE	27-Aug-2021	242.40	235.05	247.00	231.00	234.00	234.10	235.87	6764	15.95	197	-	-
POONAWALLA	BE	27-Aug-2021	178.05	181.50	181.50	175.15	177.00	178.20	178.74	445859	796.95	3889	-	-
POWERGRID	EQ	27-Aug-2021	173.10	173.80	174.85	171.75	174.30	174.35	173.79	6038775	10495.02	55440	3164781	52.41
POWERINDIA	EQ	27-Aug-2021	2159.40	2199.95	2277.00	2067.15	2213.00	2224.80	2178.31	193659	4218.50	29078	24315	12.56
POWERMECH	EQ	27-Aug-2021	827.30	839.00	839.00	818.35	820.00	826.95	827.35	12018	99.43	1019	6685	55.62
PPAP	EQ	27-Aug-2021	247.15	250.00	254.00	241.20	248.00	251.75	249.36	33364	83.20	1216	22443	67.27
PPL	EQ	27-Aug-2021	157.45	158.85	164.60	158.65	163.45	162.25	161.78	169743	274.61	5563	59644	35.14
PRAENG	BE	27-Aug-2021	19.40	19.20	19.60	18.45	18.85	18.80	18.62	110304	20.54	422	-	-
PRAJIND	BE	27-Aug-2021	336.10	338.90	338.90	323.00	332.00	330.80	331.67	300385	996.28	9880	-	-
PRAKASH	EQ	27-Aug-2021	65.20	65.30	66.80	65.30	65.65	65.60	66.03	588528	388.61	4433	287421	48.84
PRAKASHSTL	EQ	27-Aug-2021	2.00	2.10	2.10	1.90	2.05	2.05	2.03	1833996	37.32	1343	1106758	60.35
PRAXIS	EQ	27-Aug-2021	42.30	43.60	44.40	42.30	43.35	42.70	43.41	3189	1.38	101	1403	43.99
PRECAM	EQ	27-Aug-2021	85.85	86.95	89.90	84.70	87.90	88.65	87.46	152380	133.28	3836	73219	48.05
PRECOT	EQ	27-Aug-2021	233.10	230.65	242.00	230.00	235.60	236.10	234.51	3344	7.84	130	2303	68.87
PRECWIRE	EQ	27-Aug-2021	239.85	242.50	242.50	230.50	235.50	235.25	235.38	49245	115.91	3213	22817	46.33
PREMEXPLN	BE	27-Aug-2021	226.25	226.25	237.00	226.00	233.00	230.90	230.59	2564	5.91	79	-	-
PREMIER	BE	27-Aug-2021	4.50	4.30	4.30	4.30	4.30	4.30	4.30	2227	0.10	14	-	-
PREMIERPOL	EQ	27-Aug-2021	77.20	80.00	80.00	75.00	75.00	75.35	75.87	8769	6.65	196	6472	73.81
PRESSMN	EQ	27-Aug-2021	28.45	28.00	29.60	27.50	28.90	29.10	28.79	23348	6.72	348	16591	71.06
PRESTIGE	EQ	27-Aug-2021	350.65	348.20	357.95	348.20	351.50	351.70	352.47	1066385	3758.67	10870	808205	75.79
PRICOLLTD	EQ	27-Aug-2021	84.10	84.00	85.00	82.90	83.45	83.60	83.71	605975	507.27	7181	280448	46.28
PRIMESECU	EQ	27-Aug-2021	89.90	88.10	94.20	85.45	89.40	91.45	88.75	147256	130.70	783	102505	69.61
PRINCEPIPE	EQ	27-Aug-2021	603.50	604.10	678.80	602.45	659.00	663.55	653.05	1891273	12350.93	65040	374449	19.80
PRITI	SM	27-Aug-2021	189.50	190.00	190.00	184.10	184.10	184.30	186.22	4800	8.94	3	3200	66.67
PRITIKAUTO	EQ	27-Aug-2021	17.25	17.30	17.70	16.80	17.30	17.10	17.23	58989	10.16	320	21087	35.75
PRIVISCL	EQ	27-Aug-2021	1597.25	1605.25	1860.00	1599.80	1768.00	1731.35	1694.71	79089	1340.33	7535	39910	50.46
PROINDIA	BE	27-Aug-2021	30.15	31.65	31.65	31.65	31.65	31.65	31.65	1657	0.52	19	-	-
PROZONINTU	EQ	27-Aug-2021	28.90	30.30	30.30	27.90	28.75	28.60	28.90	507603	146.69	2957	255744	50.38
PRSMJOHNSN	EQ	27-Aug-2021	125.10	125.00	126.70	125.00	125.20	125.40	125.69	118566	149.02	2575	58131	49.03
PSB	EQ	27-Aug-2021	16.55	16.85	16.85	16.40	16.65	16.50	16.54	438959	72.58	950	363097	82.72
PSPPROJECT	EQ	27-Aug-2021	416.80	421.40	424.20	415.00	416.40	417.35	419.01	17219	72.15	1167	7115	41.32
PSUBNKBEES	EQ	27-Aug-2021	24.70	24.99	24.99	24.44	24.85	24.83	24.71	265250	65.53	938	172541	65.05
PTC	EQ	27-Aug-2021	95.60	95.90	98.50	95.50	97.90	97.90	97.23	819057	796.38	6906	427627	52.21
PTL	EQ	27-Aug-2021	46.95	47.55	47.80	46.15	47.00	46.60	46.72	40905	19.11	573	23831	58.26
PUNJABCHEM	EQ	27-Aug-2021	1593.60	1596.50	1652.00	1596.00	1630.50	1626.80	1626.13	19710	320.51	2512	9594	48.68
PUNJLLOYD	BZ	27-Aug-2021	1.70	1.75	1.75	1.70	1.75	1.70	1.72	241486	4.16	164	-	-
PURVA	EQ	27-Aug-2021	94.65	93.60	96.60	91.40	93.80	93.95	94.56	313044	296.02	7724	93471	29.86
PVP	BE	27-Aug-2021	5.10	5.00	5.25	4.90	5.00	5.05	5.05	78721	3.98	156	-	-
PVR	EQ	27-Aug-2021	1300.10	1310.05	1336.00	1280.70	1321.05	1324.35	1306.82	1128772	14751.03	47694	293549	26.01
QGOLDHALF	EQ	27-Aug-2021	2032.00	2036.10	2052.00	2035.00	2035.00	2035.95	2037.93	545	11.11	60	490	89.91
QNIFTY	EQ	27-Aug-2021	1732.00	1731.00	1739.00	1731.00	1739.00	1739.00	1735.88	17	0.30	7	7	41.18
QUESS	EQ	27-Aug-2021	829.80	839.00	845.00	826.10	833.00	839.30	837.97	51425	430.93	3719	21104	41.04
QUICKHEAL	EQ	27-Aug-2021	219.60	220.00	223.45	216.50	219.90	219.85	219.74	200078	439.66	6032	71844	35.91
RADAAN	BE	27-Aug-2021	1.50	1.55	1.55	1.50	1.55	1.55	1.55	91162	1.41	107	-	-
RADICO	EQ	27-Aug-2021	885.10	885.00	885.00	860.00	862.25	865.40	873.18	287234	2508.07	11864	91374	31.81
RADIOCITY	EQ	27-Aug-2021	23.05	23.10	23.15	22.70	23.00	22.90	22.86	209783	47.97	585	131457	62.66
RAILTEL	EQ	27-Aug-2021	125.20	124.10	125.60	124.10	125.15	124.85	124.92	275076	343.63	4962	161885	58.85
RAIN	EQ	27-Aug-2021	211.10	211.50	214.80	209.55	210.30	210.90	211.93	1590005	3369.62	16736	397250	24.98
RAJESHEXPO	EQ	27-Aug-2021	592.85	592.50	592.55	588.50	590.65	589.45	590.28	108161	638.45	5016	57222	52.90
RAJMET	BE	27-Aug-2021	183.00	186.00	189.10	183.00	187.00	186.95	187.41	8075	15.13	223	-	-
RAJRATAN	BE	27-Aug-2021	1883.75	1885.00	1977.90	1811.00	1977.90	1973.15	1935.80	10844	209.92	908	-	-
RAJRAYON	BZ	27-Aug-2021	0.30	0.30	0.35	0.25	0.30	0.30	0.30	78617	0.23	46	-	-
RAJSREESUG	EQ	27-Aug-2021	26.20	26.75	26.75	25.45	25.45	25.75	25.89	5732	1.48	150	4008	69.92
RAJTV	BE	27-Aug-2021	36.00	37.65	37.65	35.30	36.00	35.95	35.94	1811	0.65	42	-	-
RALLIS	EQ	27-Aug-2021	286.05	288.00	288.50	278.55	279.35	279.40	282.62	698421	1973.91	13204	351814	50.37
RAMANEWS	EQ	27-Aug-2021	19.55	19.55	19.75	18.50	18.95	18.90	19.16	67972	13.02	447	48114	70.79
RAMASTEEL	BE	27-Aug-2021	231.80	237.00	237.20	225.00	230.95	229.15	232.50	36825	85.62	390	-	-
RAMCOCEM	EQ	27-Aug-2021	968.60	971.95	990.20	958.50	985.00	986.65	980.16	396547	3886.78	12102	84469	21.30
RAMCOIND	EQ	27-Aug-2021	288.60	286.00	296.75	286.00	290.75	291.25	291.24	69547	202.55	3086	32879	47.28
RAMCOSYS	EQ	27-Aug-2021	447.90	446.00	456.95	446.00	452.00	451.45	451.69	84866	383.33	4201	33602	39.59
RAMKY	BE	27-Aug-2021	165.60	171.00	171.00	161.60	165.00	163.70	164.72	15788	26.01	201	-	-
RANASUG	BE	27-Aug-2021	27.75	27.25	27.50	26.70	27.00	27.15	27.03	273545	73.95	1190	-	-
RANEENGINE	EQ	27-Aug-2021	274.10	273.00	280.00	272.00	277.75	277.20	276.80	4701	13.01	223	3380	71.90
RANEHOLDIN	EQ	27-Aug-2021	638.80	644.85	647.90	633.55	639.50	638.20	639.77	20612	131.87	1296	11013	53.43
RATNAMANI	EQ	27-Aug-2021	2075.90	2075.90	2210.00	2066.20	2137.00	2169.85	2147.82	104932	2253.75	5499	52697	50.22
RAYMOND	EQ	27-Aug-2021	395.20	395.90	398.65	391.25	394.30	393.95	394.34	246856	973.45	7811	98421	39.87
RBL	EQ	27-Aug-2021	896.40	897.45	908.00	884.20	897.00	895.25	895.82	3776	33.83	767	1822	48.25
RBLBANK	EQ	27-Aug-2021	162.55	162.95	163.85	161.40	163.00	162.75	162.48	3834392	6230.12	27321	814090	21.23
RCF	EQ	27-Aug-2021	71.35	71.30	73.20	71.10	72.25	72.35	72.33	2104849	1522.44	13014	444164	21.10
RCOM	EQ	27-Aug-2021	2.75	2.85	2.85	2.70	2.85	2.85	2.83	20691370	585.04	13060	8482242	40.99
RECLTD	EQ	27-Aug-2021	144.10	145.00	147.10	144.25	146.25	146.30	145.91	2799015	4083.91	12563	1185589	42.36
RECLTD	N2	27-Aug-2021	1201.00	1195.35	1195.35	1195.35	1195.35	1195.35	1195.35	10	0.12	1	10	100.00
RECLTD	N9	27-Aug-2021	1291.01	1291.10	1291.10	1291.00	1291.00	1291.00	1291.00	301	3.89	2	301	100.00
RECLTD	NA	27-Aug-2021	1390.41	1405.00	1405.00	1405.00	1405.00	1405.00	1405.00	225	3.16	2	225	100.00
RECLTD	NE	27-Aug-2021	1159.50	1159.36	1159.36	1159.36	1159.36	1159.36	1159.36	5	0.06	1	5	100.00
RECLTD	NI	27-Aug-2021	1186.60	1184.00	1185.00	1184.00	1185.00	1185.00	1184.66	2551	30.22	38	2551	100.00
REDINGTON	EQ	27-Aug-2021	150.25	149.95	157.15	149.40	152.95	152.65	153.54	1078538	1656.00	59597	656175	60.84
REFEX	EQ	27-Aug-2021	157.70	158.90	162.70	151.35	151.75	153.95	157.60	612931	965.96	16596	179220	29.24
RELAXO	EQ	27-Aug-2021	1168.35	1167.30	1169.80	1151.30	1159.90	1159.85	1160.00	157652	1828.76	19039	84617	53.67
RELCAPITAL	EQ	27-Aug-2021	15.15	15.25	15.40	14.60	14.80	14.80	14.89	1695828	252.45	5195	999589	58.94
RELIANCE	EQ	27-Aug-2021	2230.45	2237.00	2242.75	2216.05	2225.00	2227.40	2228.28	4836812	107777.69	152317	2665237	55.10
RELIANCEP1	E1	27-Aug-2021	1591.30	1596.10	1600.00	1575.45	1584.00	1587.10	1585.36	657819	10428.82	19092	467072	71.00
RELIGARE	EQ	27-Aug-2021	146.15	147.10	150.10	146.40	148.00	148.85	148.40	465941	691.48	5428	205570	44.12
RELINFRA	BE	27-Aug-2021	67.90	68.65	68.85	64.55	65.75	65.80	65.55	810832	531.46	4369	-	-
REMSONSIND	BE	27-Aug-2021	204.50	205.00	208.50	202.00	205.00	205.90	205.66	2970	6.11	54	-	-
RENUKA	BE	27-Aug-2021	26.05	27.35	27.35	25.50	26.45	26.50	26.89	6441244	1732.19	11411	-	-
REPCOHOME	EQ	27-Aug-2021	293.00	293.00	294.75	289.00	291.00	291.45	291.23	54874	159.81	2979	35570	64.82
REPL	EQ	27-Aug-2021	218.25	219.65	223.35	215.10	216.00	216.20	217.14	11059	24.01	312	7977	72.13
REPRO	EQ	27-Aug-2021	430.40	439.00	449.95	430.00	434.95	432.35	438.73	11283	49.50	1105	7331	64.97
RESPONIND	EQ	27-Aug-2021	123.50	126.90	126.90	122.90	126.50	125.85	125.17	52565	65.80	696	4843	9.21
REVATHI	EQ	27-Aug-2021	560.75	565.00	576.15	551.00	557.00	557.90	558.88	786	4.39	78	467	59.41
REXPIPES	SM	27-Aug-2021	26.95	26.55	26.95	26.30	26.65	26.65	26.60	20000	5.32	5	12000	60.00
RGL	EQ	27-Aug-2021	719.35	719.00	734.00	715.00	716.00	716.55	719.90	34416	247.76	1874	5100	14.82
RHFL	BE	27-Aug-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	524154	19.13	601	-	-
RHFL	N4	27-Aug-2021	209.00	228.91	228.91	227.94	227.94	227.94	228.43	10	0.02	2	5	50.00
RHFL	N6	27-Aug-2021	237.75	238.00	238.00	237.80	237.80	237.80	237.99	16	0.04	3	16	100.00
RHFL	N8	27-Aug-2021	166.00	191.99	191.99	191.99	191.99	191.99	191.99	11	0.02	2	11	100.00
RHIM	EQ	27-Aug-2021	360.95	361.00	369.75	355.10	367.50	367.95	363.90	136137	495.40	6980	47359	34.79
RICOAUTO	EQ	27-Aug-2021	50.85	50.20	51.50	49.85	50.60	50.70	50.79	610057	309.85	5420	175103	28.70
RIIL	EQ	27-Aug-2021	619.70	615.00	626.90	611.15	614.95	615.80	618.65	128699	796.20	5874	29762	23.13
RITES	EQ	27-Aug-2021	259.25	258.75	268.00	258.20	267.30	264.90	264.90	402143	1065.26	9178	241756	60.12
RKDL	BE	27-Aug-2021	12.35	12.90	12.90	12.00	12.65	12.35	12.35	24422	3.02	73	-	-
RKEC	EQ	27-Aug-2021	78.85	80.40	80.40	76.00	77.10	76.80	77.99	10423	8.13	525	6266	60.12
RKFORGE	EQ	27-Aug-2021	929.15	934.00	938.90	920.00	927.00	933.00	930.41	85689	797.26	4066	47008	54.86
RMCL	BZ	27-Aug-2021	2.00	2.00	2.00	1.90	1.95	1.95	1.94	33882	0.66	46	-	-
RMDRIP	SM	27-Aug-2021	17.50	18.30	18.30	18.05	18.05	18.05	18.18	4000	0.73	2	4000	100.00
RML	EQ	27-Aug-2021	386.35	384.25	387.50	377.60	380.50	379.90	382.17	22700	86.75	947	13144	57.90
RNAVAL	BZ	27-Aug-2021	2.90	2.90	3.00	2.80	2.90	2.90	2.86	880221	25.20	552	-	-
ROHLTD	EQ	27-Aug-2021	73.40	75.90	75.90	72.00	73.00	72.75	74.05	24485	18.13	334	13659	55.79
ROLEXRINGS	EQ	27-Aug-2021	1100.30	1096.00	1112.50	1089.25	1095.00	1094.95	1097.31	64355	706.17	6131	32056	49.81
ROLLT	EQ	27-Aug-2021	2.40	2.40	2.45	2.30	2.40	2.40	2.36	450841	10.64	327	254711	56.50
ROLTA	BE	27-Aug-2021	5.60	5.80	5.85	5.65	5.85	5.85	5.80	340664	19.77	472	-	-
ROML	EQ	27-Aug-2021	67.65	75.00	81.15	75.00	79.00	79.75	80.09	477216	382.19	6879	147832	30.98
ROSSARI	EQ	27-Aug-2021	1322.70	1325.00	1338.95	1300.00	1329.00	1326.45	1318.00	91950	1211.90	8958	35387	38.49
ROSSELLIND	EQ	27-Aug-2021	154.80	155.00	157.70	154.00	155.80	155.50	155.88	48979	76.35	1390	25275	51.60
ROUTE	EQ	27-Aug-2021	1909.90	1916.00	1917.95	1880.00	1887.00	1888.55	1895.23	175590	3327.83	15136	52981	30.17
RPGLIFE	EQ	27-Aug-2021	493.95	494.90	506.40	491.10	500.00	501.45	501.30	58475	293.14	2792	13765	23.54
RPOWER	BE	27-Aug-2021	11.05	11.40	11.40	10.70	11.20	11.20	11.09	18413485	2041.47	20315	-	-
RPPINFRA	EQ	27-Aug-2021	73.70	73.10	73.75	72.90	73.30	73.40	73.29	78478	57.52	1290	49294	62.81
RPPL	SM	27-Aug-2021	167.40	165.00	167.40	165.00	167.40	167.40	166.70	4000	6.67	3	2000	50.00
RPSGVENT	EQ	27-Aug-2021	638.70	645.60	701.00	632.55	694.70	693.30	684.18	224174	1533.76	11663	54978	24.52
RSSOFTWARE	EQ	27-Aug-2021	35.85	36.65	37.30	35.55	35.95	35.75	36.25	96014	34.80	1088	44418	46.26
RSWM	EQ	27-Aug-2021	308.70	306.45	316.35	305.05	312.00	310.30	311.60	31426	97.92	1098	14243	45.32
RSYSTEMS	EQ	27-Aug-2021	197.00	197.00	208.00	196.10	206.70	206.85	204.23	412509	842.47	14520	167619	40.63
RTNINDIA	BE	27-Aug-2021	45.70	45.60	47.95	43.50	47.95	47.95	46.09	1378501	635.38	5144	-	-
RTNPOWER	BE	27-Aug-2021	4.85	4.95	4.95	4.70	4.75	4.80	4.79	7101127	340.07	7501	-	-
RUBYMILLS	EQ	27-Aug-2021	269.85	268.00	278.35	265.50	276.00	275.20	275.07	56305	154.88	3484	15515	27.56
RUCHI	EQ	27-Aug-2021	1091.70	1092.00	1100.95	1083.00	1088.00	1086.90	1091.17	15298	166.93	1988	8159	53.33
RUCHINFRA	BE	27-Aug-2021	7.45	7.50	7.70	7.30	7.60	7.45	7.51	48834	3.67	149	-	-
RUCHIRA	EQ	27-Aug-2021	78.20	78.00	80.00	77.70	78.90	79.20	79.02	27360	21.62	617	16632	60.79
RUPA	EQ	27-Aug-2021	431.75	430.00	431.95	421.55	430.55	429.95	427.40	136490	583.36	4494	79272	58.08
RUSHIL	EQ	27-Aug-2021	255.40	257.85	257.90	251.10	256.90	254.75	254.73	20686	52.69	257	17454	84.38
RVHL	EQ	27-Aug-2021	22.20	22.15	23.30	22.00	22.85	22.60	22.91	70288	16.10	227	52990	75.39
RVNL	EQ	27-Aug-2021	27.85	27.95	28.25	27.80	28.05	28.05	27.97	1261184	352.77	5699	573328	45.46
S&SPOWER	EQ	27-Aug-2021	32.35	33.95	33.95	31.00	33.95	33.95	33.36	29474	9.83	331	19297	65.47
SABEVENTS	BE	27-Aug-2021	3.30	3.40	3.45	3.15	3.30	3.40	3.21	4657	0.15	48	-	-
SADBHAV	EQ	27-Aug-2021	48.10	48.40	49.80	47.50	48.60	48.25	48.63	933940	454.16	9635	487850	52.24
SADBHIN	EQ	27-Aug-2021	16.50	16.80	17.15	16.10	16.80	16.80	16.76	1475238	247.18	2929	706905	47.92
SAFARI	EQ	27-Aug-2021	836.70	836.70	836.70	797.35	816.00	816.20	817.12	37679	307.88	3934	19671	52.21
SAGARDEEP	BE	27-Aug-2021	50.70	48.20	48.20	48.20	48.20	48.20	48.20	1265	0.61	19	-	-
SAGCEM	EQ	27-Aug-2021	280.35	280.00	283.00	275.20	278.00	276.70	277.61	442376	1228.10	3847	409466	92.56
SAIL	EQ	27-Aug-2021	115.25	116.50	119.25	116.50	118.00	118.25	118.20	51051068	60340.40	112519	16958551	33.22
SAKAR	EQ	27-Aug-2021	167.30	168.80	170.90	165.10	169.00	167.90	168.21	59644	100.33	5732	9694	16.25
SAKHTISUG	BE	27-Aug-2021	15.80	16.00	16.15	15.40	15.60	15.60	15.54	51883	8.06	269	-	-
SAKSOFT	EQ	27-Aug-2021	888.50	880.00	893.60	855.70	870.00	867.75	869.75	195526	1700.60	16696	45696	23.37
SAKUMA	BE	27-Aug-2021	10.10	10.20	10.40	9.60	9.95	9.95	9.97	102623	10.23	359	-	-
SALASAR	EQ	27-Aug-2021	283.85	286.90	306.50	273.25	298.50	301.45	295.77	250219	740.06	7628	75282	30.09
SALONA	EQ	27-Aug-2021	205.70	201.05	203.90	196.85	203.25	199.40	199.34	6089	12.14	280	3090	50.75
SALSTEEL	BE	27-Aug-2021	10.35	10.85	10.85	10.80	10.85	10.85	10.85	72337	7.85	147	-	-
SALZERELEC	EQ	27-Aug-2021	153.65	153.55	153.55	147.50	149.05	148.90	150.01	42430	63.65	1347	23840	56.19
SAMBHAAV	BE	27-Aug-2021	2.85	2.85	2.95	2.75	2.95	2.90	2.87	23069	0.66	51	-	-
SANCO	EQ	27-Aug-2021	8.40	8.95	8.95	8.10	8.35	8.40	8.40	9615	0.81	70	6303	65.55
SANDESH	EQ	27-Aug-2021	789.45	797.05	809.00	781.00	781.00	791.05	794.44	1232	9.79	174	558	45.29
SANDHAR	EQ	27-Aug-2021	258.10	259.85	261.35	256.20	258.00	259.05	258.43	81087	209.55	4653	61730	76.13
SANGAMIND	EQ	27-Aug-2021	132.45	132.55	138.00	132.45	136.90	135.60	135.31	8172	11.06	247	4960	60.70
SANGHIIND	EQ	27-Aug-2021	64.95	64.95	70.00	64.75	68.90	68.80	68.43	1841182	1259.97	14592	694839	37.74
SANGHVIMOV	EQ	27-Aug-2021	178.50	180.60	183.90	175.10	175.50	177.10	178.60	45111	80.57	1526	25214	55.89
SANGINITA	EQ	27-Aug-2021	25.00	25.65	27.50	24.75	26.25	26.00	25.41	78835	20.03	650	26729	33.90
SANOFI	EQ	27-Aug-2021	8688.40	8749.90	8850.00	8592.30	8765.00	8794.00	8691.84	15421	1340.37	4617	6287	40.77
SANWARIA	BZ	27-Aug-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.67	548665	3.67	256	-	-
SARDAEN	BE	27-Aug-2021	665.80	667.00	697.90	659.00	693.20	689.20	679.90	19706	133.98	579	-	-
SAREGAMA	BE	27-Aug-2021	3225.50	3200.00	3254.95	3150.00	3245.00	3239.60	3198.60	5796	185.39	753	-	-
SARLAPOLY	EQ	27-Aug-2021	42.80	42.70	44.00	42.55	43.15	43.15	43.11	340085	146.61	4021	165153	48.56
SARVESHWAR	SM	27-Aug-2021	18.90	19.00	19.80	19.00	19.80	19.80	19.26	24000	4.62	13	24000	100.00
SASKEN	EQ	27-Aug-2021	1326.40	1327.00	1338.15	1313.45	1315.00	1315.75	1324.60	16764	222.06	2647	6682	39.86
SASTASUNDR	BE	27-Aug-2021	276.95	280.00	290.00	267.05	289.00	286.45	282.69	19926	56.33	274	-	-
SATIA	EQ	27-Aug-2021	94.10	94.90	95.85	92.70	93.15	93.25	93.80	154914	145.32	2139	57737	37.27
SATIN	EQ	27-Aug-2021	78.15	80.45	82.80	77.30	82.00	80.60	79.96	158287	126.56	2166	93327	58.96
SBCL	EQ	27-Aug-2021	175.40	177.80	179.30	172.10	174.70	174.05	175.95	27533	48.44	1111	17068	61.99
SBICARD	EQ	27-Aug-2021	1088.05	1104.20	1110.00	1083.00	1086.00	1091.00	1097.36	1552855	17040.35	64380	590939	38.06
SBIETFCON	EQ	27-Aug-2021	65.46	65.95	66.34	65.42	66.33	66.03	66.20	3957	2.62	100	3307	83.57
SBIETFIT	EQ	27-Aug-2021	346.25	346.20	349.00	342.60	348.85	348.87	348.11	3253	11.32	126	3052	93.82
SBIETFPB	EQ	27-Aug-2021	184.22	183.50	185.00	182.71	184.63	184.62	184.12	2622	4.83	34	2042	77.88
SBIETFQLTY	EQ	27-Aug-2021	147.05	146.01	149.90	146.01	147.96	147.94	147.45	2625	3.87	84	1401	53.37
SBILIFE	EQ	27-Aug-2021	1151.80	1154.80	1192.65	1145.30	1184.10	1184.05	1179.39	2469538	29125.53	73378	794379	32.17
SBIN	EQ	27-Aug-2021	410.75	410.35	414.35	407.50	411.50	412.45	411.43	15090541	62086.97	162131	3886924	25.76
SCAPDVR	BE	27-Aug-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	503739	27.71	306	-	-
SCHAEFFLER	EQ	27-Aug-2021	7091.10	7135.00	7396.15	7049.95	7196.00	7194.70	7246.95	25527	1849.93	7010	10253	40.17
SCHAND	EQ	27-Aug-2021	110.50	111.55	115.50	110.00	111.05	112.85	112.68	106471	119.97	1828	44886	42.16
SCHNEIDER	EQ	27-Aug-2021	117.30	117.00	119.90	114.90	117.35	118.30	117.61	754022	886.78	8808	253760	33.65
SCI	EQ	27-Aug-2021	108.15	107.25	107.65	105.30	106.00	106.70	106.49	1746912	1860.35	14991	563924	32.28
SDBL	EQ	27-Aug-2021	38.35	39.00	40.25	38.00	39.50	39.60	39.54	144721	57.23	1068	83143	57.45
SEAMECLTD	EQ	27-Aug-2021	731.95	737.75	742.00	720.00	727.00	722.65	724.74	16982	123.08	613	14090	82.97
SECURKLOUD	EQ	27-Aug-2021	113.60	114.95	136.30	113.60	129.30	132.25	128.67	1013340	1303.89	23142	364157	35.94
SELAN	EQ	27-Aug-2021	141.75	142.00	145.45	138.00	139.90	139.30	142.20	116591	165.79	2652	52187	44.76
SEPOWER	EQ	27-Aug-2021	7.95	7.90	8.15	7.70	8.00	7.95	7.89	21323	1.68	117	16235	76.14
SEQUENT	EQ	27-Aug-2021	227.20	229.70	236.10	226.15	232.00	233.45	230.90	557414	1287.04	11739	171865	30.83
SERVOTECH	SM	27-Aug-2021	24.70	24.70	25.20	23.50	24.95	24.95	24.59	16000	3.93	4	12000	75.00
SESHAPAPER	EQ	27-Aug-2021	172.85	173.75	176.90	171.40	172.00	171.80	173.93	69505	120.89	4247	13775	19.82
SETCO	EQ	27-Aug-2021	17.50	17.50	18.50	17.50	18.40	18.25	18.03	126883	22.88	524	87949	69.32
SETF10GILT	EQ	27-Aug-2021	204.00	205.99	205.99	203.04	204.79	204.79	203.49	732	1.49	14	694	94.81
SETFGOLD	EQ	27-Aug-2021	4180.35	4208.45	4221.00	4190.95	4191.00	4194.35	4209.72	4017	169.10	626	2003	49.86
SETFNIF50	EQ	27-Aug-2021	169.53	169.70	170.64	169.03	170.64	170.46	170.04	68118	115.83	1033	37054	54.40
SETFNIFBK	EQ	27-Aug-2021	355.88	355.27	357.40	353.80	357.25	357.05	356.56	28432	101.38	447	10755	37.83
SETFNN50	EQ	27-Aug-2021	414.17	415.00	419.90	411.21	419.80	419.02	416.25	14478	60.26	342	8559	59.12
SETUINFRA	BE	27-Aug-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	18227	0.23	14	-	-
SEYAIND	EQ	27-Aug-2021	54.95	55.90	57.65	54.00	57.65	57.60	56.26	22094	12.43	241	18182	82.29
SFL	EQ	27-Aug-2021	2309.35	2290.30	2359.85	2285.00	2350.00	2340.75	2321.67	15185	352.55	3065	8446	55.62
SGBAPR28I	GB	27-Aug-2021	4694.00	4694.00	4705.00	4685.00	4705.00	4701.50	4692.47	381	17.88	39	346	90.81
SGBAUG24	GB	27-Aug-2021	4685.00	4757.00	4759.99	4685.00	4698.00	4697.42	4689.79	487	22.84	59	407	83.57
SGBAUG27	GB	27-Aug-2021	4670.00	4670.00	4690.00	4670.00	4686.50	4689.30	4683.23	35	1.64	9	35	100.00
SGBAUG28V	GB	27-Aug-2021	4753.92	4750.00	4774.75	4621.00	4740.00	4739.87	4703.73	3273	153.95	405	2368	72.35
SGBAUG29V	GB	27-Aug-2021	4710.38	4705.60	4779.00	4700.00	4700.00	4708.61	4716.10	173	8.16	87	120	69.36
SGBDC27VII	GB	27-Aug-2021	4675.00	4782.00	4782.00	4782.00	4782.00	4782.00	4782.00	4	0.19	3	4	100.00
SGBFEB24	GB	27-Aug-2021	4709.98	4636.00	4745.00	4636.00	4699.00	4699.00	4694.29	84	3.94	12	68	80.95
SGBFEB27	GB	27-Aug-2021	4642.00	4655.00	4655.00	4655.00	4655.00	4655.00	4655.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	27-Aug-2021	4653.60	4690.00	4690.00	4680.00	4681.00	4687.57	4682.25	59	2.76	6	59	100.00
SGBFEB29XI	GB	27-Aug-2021	4729.00	4692.00	4728.90	4675.10	4725.00	4725.00	4684.93	42	1.97	14	41	97.62
SGBJ28VIII	GB	27-Aug-2021	4680.00	4689.00	4689.00	4670.00	4670.00	4670.00	4676.33	60	2.81	6	60	100.00
SGBJAN26	GB	27-Aug-2021	4675.00	4737.00	4737.00	4737.00	4737.00	4737.00	4737.00	5	0.24	1	5	100.00
SGBJAN27	GB	27-Aug-2021	4675.00	4695.00	4695.00	4695.00	4695.00	4695.00	4695.00	10	0.47	2	10	100.00
SGBJAN29IX	GB	27-Aug-2021	4718.47	4710.00	4723.90	4706.00	4711.00	4711.00	4712.41	83	3.91	30	83	100.00
SGBJAN29X	GB	27-Aug-2021	4700.00	4759.00	4759.00	4680.00	4725.00	4725.00	4720.81	198	9.35	29	194	97.98
SGBJU29III	GB	27-Aug-2021	4679.65	4738.00	4800.00	4675.00	4785.00	4745.20	4757.43	224	10.66	63	178	79.46
SGBJUL25	GB	27-Aug-2021	4742.99	4742.00	4742.00	4651.05	4662.00	4667.40	4662.63	187	8.72	19	162	86.63
SGBJUL27	GB	27-Aug-2021	4738.90	4637.00	4724.80	4637.00	4700.00	4700.00	4696.65	4	0.19	3	4	100.00
SGBJUL28IV	GB	27-Aug-2021	4680.00	4680.00	4710.00	4670.10	4675.23	4685.89	4682.48	654	30.62	78	577	88.23
SGBJUL29IV	GB	27-Aug-2021	4700.39	4682.00	4720.00	4682.00	4719.00	4716.81	4698.05	114	5.36	31	107	93.86
SGBJUN27	GB	27-Aug-2021	4690.00	4685.00	4690.00	4685.00	4690.00	4690.00	4685.56	9	0.42	4	9	100.00
SGBJUN28	GB	27-Aug-2021	4676.21	4676.02	4699.00	4676.02	4681.00	4683.69	4684.01	216	10.12	42	201	93.06
SGBJUN29II	GB	27-Aug-2021	4710.00	4700.00	4725.00	4690.00	4700.00	4700.00	4710.97	181	8.53	36	176	97.24
SGBMAR24	GB	27-Aug-2021	4675.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	20	0.94	2	20	100.00
SGBMAR25	GB	27-Aug-2021	4670.00	4635.00	4715.00	4635.00	4700.00	4700.00	4695.94	228	10.71	21	180	78.95
SGBMAR28X	GB	27-Aug-2021	4690.00	4688.00	4688.00	4688.00	4688.00	4688.00	4688.00	5	0.23	1	5	100.00
SGBMAY25	GB	27-Aug-2021	4699.88	4662.10	4671.00	4662.10	4671.00	4671.00	4666.02	48	2.24	3	47	97.92
SGBMAY26	GB	27-Aug-2021	4700.00	4638.00	4773.00	4638.00	4773.00	4773.00	4709.50	20	0.94	5	15	75.00
SGBMAY28	GB	27-Aug-2021	4677.00	4677.00	4698.00	4677.00	4690.00	4686.71	4688.59	148	6.94	22	147	99.32
SGBMAY29I	GB	27-Aug-2021	4699.58	4701.00	4714.00	4701.00	4710.00	4707.32	4709.03	1279	60.23	90	1261	98.59
SGBMR29XII	GB	27-Aug-2021	4692.45	4692.45	4717.00	4690.10	4710.00	4710.00	4702.95	113	5.31	28	95	84.07
SGBN28VIII	GB	27-Aug-2021	4730.00	4755.00	4777.99	4710.55	4725.00	4725.00	4739.33	32	1.52	17	32	100.00
SGBNOV23	GB	27-Aug-2021	4705.40	4701.05	4745.00	4700.00	4700.00	4700.00	4719.34	22	1.04	8	12	54.55
SGBNOV24	GB	27-Aug-2021	4660.80	4670.00	4700.00	4670.00	4680.00	4681.47	4684.75	76	3.56	17	42	55.26
SGBNOV258	GB	27-Aug-2021	4765.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	22	1.03	4	22	100.00
SGBNOV26	GB	27-Aug-2021	4670.00	4673.00	4673.00	4673.00	4673.00	4673.00	4673.00	6	0.28	3	6	100.00
SGBOC28VII	GB	27-Aug-2021	4734.00	4726.00	4774.95	4725.00	4730.00	4730.00	4728.54	91	4.30	15	87	95.60
SGBOCT25IV	GB	27-Aug-2021	4700.00	4779.00	4799.00	4692.00	4700.00	4724.50	4740.24	17	0.81	12	10	58.82
SGBOCT27	GB	27-Aug-2021	4699.00	4699.00	4699.00	4699.00	4699.00	4699.00	4699.00	15	0.70	2	15	100.00
SGBOCT27VI	GB	27-Aug-2021	4700.00	4700.00	4700.00	4668.00	4672.00	4672.00	4673.82	11	0.51	3	11	100.00
SGBSEP24	GB	27-Aug-2021	4699.00	4667.10	4677.00	4667.00	4677.00	4677.00	4668.06	73	3.41	5	70	95.89
SGBSEP27	GB	27-Aug-2021	4677.00	4685.00	4685.00	4685.00	4685.00	4685.00	4685.00	20	0.94	2	20	100.00
SGBSEP28VI	GB	27-Aug-2021	4772.86	4772.86	4794.00	4760.00	4794.00	4783.71	4771.54	136	6.49	25	135	99.26
SGIL	EQ	27-Aug-2021	153.20	150.10	155.15	150.05	153.00	153.95	153.31	3245	4.97	209	1284	39.57
SGL	EQ	27-Aug-2021	13.80	13.40	14.15	13.40	14.00	14.05	14.00	52832	7.40	159	48095	91.03
SHAKTIPUMP	EQ	27-Aug-2021	690.95	719.00	734.65	713.45	720.00	719.45	720.35	98203	707.41	6259	50996	51.93
SHALBY	EQ	27-Aug-2021	187.05	188.15	189.90	187.60	189.00	188.90	188.81	123925	233.99	2670	59898	48.33
SHALPAINTS	EQ	27-Aug-2021	93.80	94.65	94.65	91.90	93.90	93.80	93.61	77156	72.22	1493	39740	51.51
SHANKARA	EQ	27-Aug-2021	541.75	545.95	556.65	538.85	546.00	547.45	548.27	71542	392.24	4526	15693	21.94
SHANTIGEAR	EQ	27-Aug-2021	170.75	170.10	193.70	168.30	185.90	188.50	183.15	602239	1102.99	16497	173253	28.77
SHARDACROP	EQ	27-Aug-2021	307.75	309.80	322.00	307.35	313.15	313.35	315.32	164672	519.24	6419	50692	30.78
SHARDAMOTR	BE	27-Aug-2021	629.25	635.00	659.00	618.10	643.00	649.95	634.95	11938	75.80	443	-	-
SHAREINDIA	EQ	27-Aug-2021	517.30	520.00	524.00	505.15	510.00	509.00	513.30	23396	120.09	1951	12115	51.78
SHARIABEES	EQ	27-Aug-2021	438.77	445.00	473.48	437.10	438.01	441.21	441.89	2165	9.57	125	945	43.65
SHEMAROO	EQ	27-Aug-2021	114.00	115.00	117.25	111.05	115.70	115.70	114.46	39229	44.90	854	25649	65.38
SHIL	BE	27-Aug-2021	361.05	364.45	374.90	348.00	369.65	369.60	364.33	23211	84.57	463	-	-
SHILPAMED	EQ	27-Aug-2021	574.15	574.15	582.75	565.40	571.40	572.95	574.20	241891	1388.94	5699	77043	31.85
SHIVAMAUTO	EQ	27-Aug-2021	22.65	23.10	23.10	21.70	22.30	22.15	22.29	47872	10.67	397	28685	59.92
SHIVAMILLS	EQ	27-Aug-2021	77.65	77.00	81.50	77.00	81.50	81.50	80.59	22114	17.82	170	17377	78.58
SHIVATEX	EQ	27-Aug-2021	186.40	191.00	210.00	186.00	192.00	190.45	193.90	60104	116.54	1351	18930	31.50
SHK	EQ	27-Aug-2021	145.35	144.00	150.75	142.80	149.50	149.40	147.64	188950	278.96	4338	90861	48.09
SHOPERSTOP	EQ	27-Aug-2021	245.75	244.35	246.85	239.00	244.00	243.95	243.11	149127	362.55	5232	49285	33.05
SHRADHA	EQ	27-Aug-2021	44.60	45.00	53.50	45.00	53.50	53.50	51.01	20021	10.21	234	8376	41.84
SHREDIGCEM	EQ	27-Aug-2021	79.35	80.00	80.85	79.40	79.80	80.05	80.19	311805	250.03	4426	145366	46.62
SHREECEM	EQ	27-Aug-2021	26556.05	26605.00	27031.60	26450.75	26870.15	26897.75	26813.75	43602	11691.33	13720	17781	40.78
SHREEPUSHK	EQ	27-Aug-2021	169.00	170.15	170.80	167.20	170.50	170.00	169.35	52245	88.48	3266	15534	29.73
SHREERAMA	EQ	27-Aug-2021	12.25	12.50	12.65	11.80	12.00	11.90	12.02	57394	6.90	257	38448	66.99
SHRENIK	EQ	27-Aug-2021	1.60	1.60	1.60	1.50	1.60	1.60	1.57	1601073	25.07	1318	1086885	67.88
SHREYANIND	EQ	27-Aug-2021	124.35	125.10	125.10	122.10	124.00	123.60	123.44	10391	12.83	482	6483	62.39
SHREYAS	EQ	27-Aug-2021	277.40	289.00	291.25	276.10	291.25	291.25	287.29	404107	1160.94	10281	143852	35.60
SHRIPISTON	BE	27-Aug-2021	900.00	890.00	912.00	890.00	912.00	912.00	903.23	91	0.82	20	-	-
SHRIRAMCIT	EQ	27-Aug-2021	2050.35	2053.90	2091.90	2034.00	2059.00	2057.90	2070.47	61676	1276.98	10179	26865	43.56
SHRIRAMEPC	EQ	27-Aug-2021	4.55	4.65	4.65	4.40	4.55	4.50	4.49	426146	19.13	396	292380	68.61
SHUBHLAXMI	SM	27-Aug-2021	12.60	12.00	12.00	12.00	12.00	12.00	12.00	3000	0.36	3	2000	66.67
SHYAMCENT	EQ	27-Aug-2021	12.30	12.30	12.50	11.80	12.45	12.35	12.27	117509	14.42	414	90740	77.22
SHYAMMETL	EQ	27-Aug-2021	384.85	384.85	391.45	381.20	386.00	386.50	385.04	377832	1454.82	11552	153361	40.59
SICAL	EQ	27-Aug-2021	11.00	10.90	11.35	10.30	11.00	11.05	11.09	111353	12.35	461	40035	35.95
SIEMENS	EQ	27-Aug-2021	2211.05	2212.70	2250.00	2210.40	2223.00	2222.20	2229.93	439956	9810.72	27939	111314	25.30
SIGIND	EQ	27-Aug-2021	46.60	46.05	47.65	46.05	46.75	46.70	46.95	8883	4.17	200	5942	66.89
SIGMA	SM	27-Aug-2021	213.85	224.50	224.50	224.50	224.50	224.50	224.50	3000	6.74	1	3000	100.00
SIL	BE	27-Aug-2021	14.85	14.85	15.25	14.40	15.00	15.00	14.83	2048	0.30	19	-	-
SILGO	EQ	27-Aug-2021	33.50	34.50	34.55	33.30	33.75	33.80	33.82	4772	1.61	96	1587	33.26
SILINV	BE	27-Aug-2021	284.65	282.00	288.80	277.00	279.00	279.00	279.99	1649	4.62	22	-	-
SILLYMONKS	EQ	27-Aug-2021	18.40	19.00	19.20	17.65	18.70	18.40	18.48	10405	1.92	86	2273	21.85
SILVERTUC	SM	27-Aug-2021	129.40	127.00	132.00	126.00	128.00	126.90	126.32	70000	88.42	36	69000	98.57
SIMBHALS	BE	27-Aug-2021	28.15	28.40	29.30	27.50	28.40	27.90	28.22	9217	2.60	98	-	-
SIMPLEXINF	EQ	27-Aug-2021	37.95	38.50	38.50	37.75	38.15	38.05	38.10	29702	11.32	315	19433	65.43
SINTERCOM	EQ	27-Aug-2021	84.95	85.25	86.00	84.00	84.25	84.20	84.86	6102	5.18	74	4762	78.04
SINTEX	EQ	27-Aug-2021	3.90	3.85	3.95	3.75	3.85	3.90	3.87	640459	24.78	1111	424407	66.27
SIRCA	EQ	27-Aug-2021	324.45	325.00	352.00	323.45	341.60	346.45	344.79	142969	492.94	3464	44431	31.08
SIS	EQ	27-Aug-2021	466.55	466.00	476.65	461.75	470.00	469.85	470.12	210834	991.16	9598	94825	44.98
SITINET	EQ	27-Aug-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	2288020	34.29	293	1091835	47.72
SIYSIL	EQ	27-Aug-2021	361.55	356.20	362.00	350.35	354.65	353.30	356.57	28541	101.77	1540	19158	67.12
SJVN	EQ	27-Aug-2021	26.05	26.05	26.15	26.00	26.05	26.00	26.03	626448	163.09	2804	352132	56.21
SKFINDIA	EQ	27-Aug-2021	2799.95	2850.00	3050.00	2833.80	2989.95	2977.05	2990.84	552597	16527.29	51492	97051	17.56
SKIL	EQ	27-Aug-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	46294	1.87	41	46284	99.98
SKIPPER	EQ	27-Aug-2021	80.10	80.55	80.80	79.20	79.60	79.55	79.81	60148	48.00	966	32275	53.66
SKMEGGPROD	EQ	27-Aug-2021	85.60	86.00	86.10	83.35	84.30	84.55	84.49	105904	89.47	2384	45113	42.60
SKSTEXTILE	SM	27-Aug-2021	20.00	20.00	21.00	20.00	21.00	21.00	20.50	2000	0.41	2	2000	100.00
SMARTLINK	EQ	27-Aug-2021	101.35	100.00	107.50	100.00	105.30	105.45	105.64	55386	58.51	1062	19642	35.46
SMCGLOBAL	EQ	27-Aug-2021	76.10	76.10	77.25	74.95	75.45	75.40	75.94	112589	85.50	1667	50734	45.06
SMLISUZU	EQ	27-Aug-2021	559.40	562.00	584.15	561.70	576.05	576.00	575.60	45173	260.02	5638	20468	45.31
SMSLIFE	EQ	27-Aug-2021	732.10	739.30	751.00	715.55	751.00	743.70	737.40	3082	22.73	358	1668	54.12
SMSPHARMA	EQ	27-Aug-2021	167.30	167.30	170.90	167.30	170.00	169.00	169.19	50581	85.58	1083	25144	49.71
SNOWMAN	EQ	27-Aug-2021	42.45	42.45	43.30	41.85	42.55	42.60	42.61	550007	234.37	4029	183860	33.43
SOBHA	EQ	27-Aug-2021	584.20	587.00	609.15	581.25	603.00	600.10	598.82	176024	1054.07	8895	58512	33.24
SOLARA	EQ	27-Aug-2021	1626.85	1629.95	1684.50	1621.00	1630.00	1630.45	1653.61	62019	1025.56	6145	25688	41.42
SOLARINDS	EQ	27-Aug-2021	1700.75	1690.00	1793.35	1690.00	1713.05	1724.25	1739.94	117417	2042.99	16575	45151	38.45
SOLEX	SM	27-Aug-2021	54.75	55.50	55.50	51.75	54.70	54.70	53.89	16000	8.62	6	10000	62.50
SOMANYCERA	BE	27-Aug-2021	682.00	672.00	700.00	672.00	692.00	694.55	690.16	27369	188.89	1326	-	-
SOMATEX	EQ	27-Aug-2021	6.95	7.50	7.60	7.50	7.60	7.60	7.59	46073	3.50	104	22257	48.31
SOMICONVEY	EQ	27-Aug-2021	49.60	50.05	51.45	48.10	49.50	49.10	49.37	6265	3.09	147	4613	73.63
SONACOMS	EQ	27-Aug-2021	471.50	471.00	478.90	467.20	475.20	474.20	472.60	1346020	6361.29	29591	295035	21.92
SONAMCLOCK	SM	27-Aug-2021	60.15	60.00	60.25	60.00	60.25	60.25	60.13	9000	5.41	3	0	0.00
SONATSOFTW	EQ	27-Aug-2021	869.95	801.55	873.00	801.55	857.50	858.50	856.75	668699	5729.11	23020	239435	35.81
SORILINFRA	EQ	27-Aug-2021	107.40	109.00	109.00	106.45	106.70	106.75	107.29	19214	20.62	505	10395	54.10
SOTL	EQ	27-Aug-2021	1566.75	1574.25	1613.80	1555.00	1584.90	1584.60	1583.39	16746	265.15	2247	8778	52.42
SOUTHBANK	EQ	27-Aug-2021	9.90	10.00	10.40	9.70	10.35	10.15	10.04	10450602	1049.12	44753	4213911	40.32
SOUTHWEST	EQ	27-Aug-2021	88.00	89.50	92.40	87.50	92.40	92.40	90.41	60133	54.37	298	54606	90.81
SPAL	EQ	27-Aug-2021	295.85	302.90	304.75	289.90	294.00	292.45	295.52	30141	89.07	1598	17720	58.79
SPANDANA	EQ	27-Aug-2021	634.40	640.50	640.50	624.95	625.00	629.85	633.25	129164	817.93	2171	111574	86.38
SPARC	EQ	27-Aug-2021	288.70	288.70	293.70	285.15	286.00	287.60	289.54	948593	2746.60	12567	184145	19.41
SPECIALITY	EQ	27-Aug-2021	67.40	66.50	69.95	66.50	68.75	68.90	68.52	62147	42.58	1388	30652	49.32
SPENCERS	EQ	27-Aug-2021	101.70	101.95	102.10	99.00	100.05	100.80	100.82	372914	375.97	5654	146490	39.28
SPENTEX	BZ	27-Aug-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	908	0.01	6	-	-
SPIC	EQ	27-Aug-2021	51.50	51.80	51.80	50.00	50.70	50.65	50.76	308809	156.76	3038	171128	55.42
SPICEJET	EQ	27-Aug-2021	71.10	73.40	73.90	72.05	73.00	73.00	72.85	6907649	5031.91	35380	1314259	19.03
SPLIL	EQ	27-Aug-2021	52.35	51.80	53.30	51.80	52.70	52.35	52.38	21674	11.35	487	15036	69.37
SPMLINFRA	BE	27-Aug-2021	10.85	11.30	11.30	10.50	11.25	11.20	10.80	10179	1.10	42	-	-
SPTL	EQ	27-Aug-2021	4.10	4.10	4.15	4.00	4.00	4.05	4.04	795931	32.14	920	523535	65.78
SREEL	EQ	27-Aug-2021	153.90	155.20	155.95	151.85	153.25	154.80	154.46	8738	13.50	223	6168	70.59
SREIBNPNCD	NL	27-Aug-2021	339.00	337.00	337.00	337.00	337.00	337.00	337.00	6	0.02	1	6	100.00
SREIBNPNCD	NR	27-Aug-2021	230.00	220.00	252.00	220.00	252.00	252.00	225.33	6	0.01	2	6	100.00
SREIBNPNCD	NX	27-Aug-2021	280.20	300.00	300.00	300.00	300.00	300.00	300.00	34	0.10	1	34	100.00
SREIBNPNCD	NY	27-Aug-2021	360.00	323.00	323.00	323.00	323.00	323.00	323.00	155	0.50	1	155	100.00
SREIBNPNCD	NZ	27-Aug-2021	438.67	525.90	525.90	435.00	435.00	435.00	438.25	140	0.61	3	135	96.43
SREIBNPNCD	Y1	27-Aug-2021	300.00	349.00	350.00	349.00	350.00	350.00	349.96	116	0.41	4	116	100.00
SREIBNPNCD	Y2	27-Aug-2021	310.00	305.00	305.00	302.00	302.00	302.00	303.04	55	0.17	5	55	100.00
SREIBNPNCD	Y7	27-Aug-2021	271.00	242.80	309.80	242.80	309.80	309.80	262.90	70	0.18	3	49	70.00
SREINFRA	BE	27-Aug-2021	8.60	8.55	8.55	8.20	8.40	8.35	8.28	326691	27.06	878	-	-
SRF	EQ	27-Aug-2021	9063.15	9125.00	9450.00	9011.00	9440.00	9423.55	9298.48	525505	48863.98	69897	88298	16.80
SRHHYPOLTD	EQ	27-Aug-2021	295.65	297.00	300.15	290.00	298.70	296.55	297.15	37822	112.39	792	31861	84.24
SRIPIPES	EQ	27-Aug-2021	213.00	212.30	214.60	208.00	211.15	212.10	211.69	61759	130.74	1919	36829	59.63
SRPL	BE	27-Aug-2021	33.05	34.00	34.70	32.10	32.45	32.45	34.52	2216	0.77	24	-	-
SRTRANSFIN	EQ	27-Aug-2021	1265.45	1269.95	1291.00	1257.65	1279.90	1281.40	1272.96	786002	10005.49	26830	234319	29.81
SRTRANSFIN	YK	27-Aug-2021	1035.00	1124.78	1124.78	1030.00	1041.00	1041.00	1060.07	205	2.17	9	155	75.61
SRTRANSFIN	YN	27-Aug-2021	1345.67	1333.00	1333.00	1333.00	1333.00	1333.00	1333.00	565	7.53	1	565	100.00
SRTRANSFIN	YO	27-Aug-2021	1021.00	1033.25	1033.25	1031.00	1031.00	1031.00	1031.79	310	3.20	5	310	100.00
SRTRANSFIN	YQ	27-Aug-2021	1078.00	1078.10	1078.10	1078.10	1078.10	1078.10	1078.10	50	0.54	2	50	100.00
SRTRANSFIN	YS	27-Aug-2021	1152.53	1160.00	1165.00	1150.00	1165.00	1165.00	1160.43	70	0.81	8	70	100.00
SRTRANSFIN	YT	27-Aug-2021	1285.00	1287.00	1287.00	1287.00		1287.00	1287.00	10	0.13	1	10	100.00
SRTRANSFIN	YX	27-Aug-2021	1051.31	1052.00	1066.70	1052.00	1066.70	1066.70	1052.36	410	4.31	5	400	97.56
SRTRANSFIN	Z2	27-Aug-2021	1215.00	1281.00	1285.25	1281.00	1285.25	1285.25	1281.85	250	3.20	11	200	80.00
SRTRANSFIN	Z4	27-Aug-2021	1030.00	1030.00	1030.00	1021.00	1025.00	1022.28	1022.55	604	6.18	27	559	92.55
SRTRANSFIN	Z5	27-Aug-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	12	0.13	2	12	100.00
SRTRANSFIN	Z6	27-Aug-2021	1007.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	25	0.25	1	25	100.00
SRTRANSFIN	Z7	27-Aug-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	95	0.97	2	95	100.00
SRTRANSFIN	Z9	27-Aug-2021	1026.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	200	2.09	1	200	100.00
SSINFRA	SM	27-Aug-2021	9.05	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
SSWL	EQ	27-Aug-2021	1880.05	1950.00	1958.40	1804.00	1860.00	1873.85	1882.83	122257	2301.89	14299	65993	53.98
STAR	EQ	27-Aug-2021	581.75	585.65	608.70	580.05	603.45	603.20	600.51	1330779	7991.44	29044	195516	14.69
STARCEMENT	EQ	27-Aug-2021	108.30	107.80	108.40	105.55	106.80	106.75	107.03	550607	589.33	7024	186171	33.81
STARPAPER	EQ	27-Aug-2021	144.95	145.70	147.55	145.00	146.05	146.35	146.54	38180	55.95	1449	13966	36.58
STCINDIA	EQ	27-Aug-2021	102.45	103.00	106.50	101.55	103.25	103.60	103.81	72310	75.06	2920	17017	23.53
STEELCITY	EQ	27-Aug-2021	64.70	65.45	65.45	62.00	62.85	62.55	63.21	32635	20.63	511	18712	57.34
STEELXIND	EQ	27-Aug-2021	80.00	79.00	82.15	79.00	80.25	80.30	80.98	381377	308.84	1864	241636	63.36
STEL	EQ	27-Aug-2021	138.50	139.05	142.35	134.55	138.00	139.25	139.43	194514	271.21	6041	69913	35.94
STERTOOLS	EQ	27-Aug-2021	208.50	209.60	210.05	202.05	203.10	204.05	205.13	42352	86.88	2399	15958	37.68
STLTECH	EQ	27-Aug-2021	259.30	259.80	266.00	255.25	260.55	260.65	260.84	354241	924.02	7705	116819	32.98
STOVEKRAFT	EQ	27-Aug-2021	819.65	828.00	875.00	820.00	873.35	864.30	849.37	784559	6663.79	40467	257591	32.83
STYLAMIND	EQ	27-Aug-2021	1066.90	1080.70	1111.10	1074.60	1090.00	1084.80	1086.89	10344	112.43	2581	2579	24.93
SUBEXLTD	EQ	27-Aug-2021	50.00	50.25	51.50	49.50	50.45	50.60	50.35	6154667	3098.68	19593	1909741	31.03
SUBROS	EQ	27-Aug-2021	311.10	310.50	315.00	307.15	311.70	311.80	310.83	20439	63.53	1028	9487	46.42
SUDARSCHEM	EQ	27-Aug-2021	592.00	593.00	710.40	592.00	710.40	707.15	673.83	10224550	68895.58	226037	846801	8.28
SUMEETINDS	BE	27-Aug-2021	7.85	7.70	7.85	7.55	7.75	7.65	7.67	40111	3.08	142	-	-
SUMICHEM	EQ	27-Aug-2021	398.95	398.95	410.00	397.00	400.00	400.60	402.51	434002	1746.89	12601	134506	30.99
SUMIT	BE	27-Aug-2021	13.30	12.70	13.80	12.70	13.25	13.25	13.06	19460	2.54	80	-	-
SUMMITSEC	EQ	27-Aug-2021	651.30	655.00	658.35	649.00	649.00	650.40	651.03	8431	54.89	455	6486	76.93
SUNCLAYLTD	EQ	27-Aug-2021	3517.45	3517.45	3584.00	3493.45	3584.00	3567.10	3544.71	2186	77.49	684	1186	54.25
SUNDARAM	BE	27-Aug-2021	2.10	2.10	2.20	2.00	2.10	2.05	2.09	162593	3.39	175	-	-
SUNDARMFIN	EQ	27-Aug-2021	2596.25	2596.25	2609.25	2570.00	2594.60	2590.90	2591.46	18435	477.74	2884	8375	45.43
SUNDARMHLD	EQ	27-Aug-2021	78.45	78.60	79.25	77.50	78.20	78.10	78.22	110508	86.44	1104	78759	71.27
SUNDRMBRAK	EQ	27-Aug-2021	420.95	428.30	428.30	410.10	410.65	412.30	416.90	1674	6.98	168	856	51.14
SUNDRMFAST	EQ	27-Aug-2021	774.40	781.60	785.20	763.70	780.55	775.05	770.35	156026	1201.95	4911	124748	79.95
SUNFLAG	EQ	27-Aug-2021	81.10	81.10	82.60	80.70	80.95	81.10	81.68	473406	386.66	6995	133337	28.17
SUNPHARMA	EQ	27-Aug-2021	760.55	760.75	777.00	758.10	771.50	771.80	769.76	2432862	18727.30	44841	427354	17.57
SUNTECK	EQ	27-Aug-2021	350.30	348.90	363.70	347.00	358.50	357.30	355.15	853241	3030.27	31273	186417	21.85
SUNTV	EQ	27-Aug-2021	475.55	478.75	484.80	475.10	483.50	482.65	481.01	1468536	7063.87	24145	261911	17.83
SUPERHOUSE	EQ	27-Aug-2021	164.30	164.40	166.20	161.00	162.00	162.85	164.54	18222	29.98	578	11272	61.86
SUPERSPIN	BE	27-Aug-2021	10.40	10.85	10.85	9.90	10.00	9.95	10.13	67585	6.85	103	-	-
SUPPETRO	BE	27-Aug-2021	629.05	636.90	636.90	620.00	633.00	630.45	627.10	12135	76.10	714	-	-
SUPRAJIT	EQ	27-Aug-2021	324.95	326.65	327.90	320.10	320.55	322.20	324.29	184707	598.98	8838	45027	24.38
SUPREMEENG	EQ	27-Aug-2021	29.25	28.55	32.15	28.30	30.00	30.60	30.36	87665	26.62	246	41831	47.72
SUPREMEIND	EQ	27-Aug-2021	2032.60	2032.60	2097.00	2024.05	2097.00	2090.00	2069.65	69857	1445.80	10787	45791	65.55
SURANASOL	EQ	27-Aug-2021	12.20	12.45	12.45	12.10	12.30	12.25	12.26	29603	3.63	168	23839	80.53
SURANAT&P	EQ	27-Aug-2021	6.10	6.45	6.45	6.15	6.30	6.25	6.29	80575	5.07	279	53064	65.86
SURANI	SM	27-Aug-2021	44.85	42.65	42.65	42.65	42.65	42.65	42.65	4000	1.71	2	4000	100.00
SURYALAXMI	BE	27-Aug-2021	54.85	54.85	54.85	52.20	53.10	53.25	53.72	3121	1.68	35	-	-
SURYAROSNI	EQ	27-Aug-2021	499.80	503.95	522.00	502.00	513.80	514.90	514.60	120426	619.71	5224	33655	27.95
SURYODAY	EQ	27-Aug-2021	156.50	156.50	157.95	155.00	155.00	155.70	156.54	86652	135.64	2836	43982	50.76
SUTLEJTEX	EQ	27-Aug-2021	59.95	60.70	60.70	58.80	60.00	59.90	59.84	79914	47.82	860	48248	60.37
SUULD	EQ	27-Aug-2021	525.60	525.60	538.95	512.40	520.00	519.85	520.51	26403	137.43	836	20750	78.59
SUVEN	EQ	27-Aug-2021	82.50	82.50	84.35	82.20	83.80	83.95	83.75	321843	269.53	3562	191000	59.35
SUVENPHAR	EQ	27-Aug-2021	560.20	564.95	564.95	547.00	552.20	551.60	550.93	194199	1069.90	6667	118519	61.03
SUVIDHAA	EQ	27-Aug-2021	21.35	21.65	22.30	20.65	22.10	21.85	21.21	35690	7.57	389	24498	68.64
SUZLON	EQ	27-Aug-2021	6.00	6.00	6.10	5.85	6.00	6.00	5.96	17297957	1031.54	11568	8478169	49.01
SVPGLOB	EQ	27-Aug-2021	129.45	134.00	142.00	130.55	134.80	133.45	137.88	264392	364.55	10446	105706	39.98
SWANENERGY	EQ	27-Aug-2021	148.15	143.00	146.05	138.90	141.90	140.65	142.55	2076899	2960.57	28120	132512	6.38
SWARAJENG	EQ	27-Aug-2021	1659.85	1678.90	1678.90	1635.10	1640.00	1642.55	1647.55	11640	191.77	2750	5056	43.44
SWELECTES	EQ	27-Aug-2021	218.75	222.95	222.95	215.10	215.55	217.00	218.71	6173	13.50	372	3905	63.26
SWSOLAR	EQ	27-Aug-2021	311.45	311.90	318.80	303.20	313.20	314.90	312.72	3365185	10523.77	50674	863451	25.66
SYMPHONY	EQ	27-Aug-2021	940.60	944.90	953.55	936.20	949.50	948.25	947.58	76718	726.97	6677	20023	26.10
SYNGENE	EQ	27-Aug-2021	615.25	617.90	626.50	613.65	619.00	617.75	619.71	508515	3151.32	10763	232682	45.76
TAINWALCHM	BE	27-Aug-2021	78.95	81.65	81.65	76.10	79.10	79.30	78.17	3968	3.10	58	-	-
TAJGVK	EQ	27-Aug-2021	122.15	121.20	123.95	121.20	122.50	122.70	122.62	33104	40.59	1003	19193	57.98
TAKE	EQ	27-Aug-2021	52.35	52.35	53.10	51.50	52.40	52.30	52.11	813407	423.85	5211	322844	39.69
TALBROAUTO	EQ	27-Aug-2021	288.05	283.00	291.00	280.45	281.75	282.00	283.58	21502	60.98	1003	11404	53.04
TANLA	BE	27-Aug-2021	889.85	880.00	896.00	872.00	885.35	893.85	889.07	52917	470.47	1277	-	-
TANTIACONS	BZ	27-Aug-2021	7.00	7.00	7.30	6.65	6.95	6.95	6.87	3353	0.23	49	-	-
TARACHAND	SM	27-Aug-2021	37.55	36.15	39.00	36.15	37.95	37.95	38.08	18000	6.85	9	10000	55.56
TARAPUR	EQ	27-Aug-2021	4.30	4.50	4.50	4.25	4.50	4.45	4.45	7479	0.33	33	5598	74.85
TARC	BE	27-Aug-2021	38.30	38.60	39.55	37.55	38.60	38.65	38.82	155468	60.36	557	-	-
TARMAT	EQ	27-Aug-2021	62.80	61.70	65.85	57.30	58.00	59.70	61.12	646087	394.91	4795	347807	53.83
TASTYBITE	EQ	27-Aug-2021	18065.35	18011.00	18398.80	17950.00	18100.00	18287.80	18156.88	1583	287.42	845	343	21.67
TATACAPHSG	N2	27-Aug-2021	1053.00	1057.00	1061.00	1055.20	1061.00	1061.00	1060.35	240	2.54	5	230	95.83
TATACAPHSG	N6	27-Aug-2021	1097.92	1085.00	1110.00	1085.00	1110.00	1110.00	1094.62	130	1.42	5	80	61.54
TATACAPHSG	N8	27-Aug-2021	1140.00	1070.10	1070.10	1060.00	1060.00	1060.00	1065.46	110	1.17	3	110	100.00
TATACAPHSG	NA	27-Aug-2021	1105.00	1090.00	1114.00	1090.00	1114.00	1114.00	1109.89	72	0.80	7	62	86.11
TATACHEM	EQ	27-Aug-2021	826.60	830.50	842.35	825.90	828.65	829.00	833.95	2867557	23913.92	48738	920492	32.10
TATACOFFEE	EQ	27-Aug-2021	195.95	195.45	196.85	192.65	194.50	194.95	195.07	1362599	2658.08	13089	268505	19.71
TATACOMM	EQ	27-Aug-2021	1392.00	1400.00	1411.00	1382.30	1390.00	1388.20	1398.19	190127	2658.33	8446	120726	63.50
TATACONSUM	EQ	27-Aug-2021	853.30	853.95	860.90	844.00	846.35	847.95	851.11	2366396	20140.73	55437	595756	25.18
TATAELXSI	EQ	27-Aug-2021	4861.60	4861.60	4926.50	4793.00	4875.00	4868.65	4871.22	124341	6056.92	19136	40836	32.84
TATAINVEST	EQ	27-Aug-2021	1251.10	1260.00	1285.00	1238.50	1262.50	1264.70	1269.51	54648	693.76	6662	13381	24.49
TATAMETALI	EQ	27-Aug-2021	1055.45	1045.50	1060.00	1045.15	1046.20	1048.35	1050.58	124401	1306.94	7270	45574	36.63
TATAMOTORS	EQ	27-Aug-2021	284.30	282.90	286.80	281.70	285.60	285.75	284.79	13477390	38382.87	198940	2223912	16.50
TATAMTRDVR	EQ	27-Aug-2021	139.35	139.35	139.35	136.05	136.25	136.60	137.19	1159136	1590.17	12561	645947	55.73
TATAPOWER	EQ	27-Aug-2021	125.65	125.65	127.60	125.20	127.35	127.25	126.74	12708091	16105.99	59604	3126880	24.61
TATASTEEL	EQ	27-Aug-2021	1375.05	1379.00	1394.45	1375.85	1382.40	1384.15	1385.73	7394081	102461.84	148295	1184022	16.01
TATASTLBSL	BE	27-Aug-2021	89.75	90.15	91.00	90.00	90.55	90.50	90.58	882010	798.88	8675	-	-
TATASTLLP	BE	27-Aug-2021	920.35	903.05	929.40	900.00	912.00	907.95	911.91	24203	220.71	1480	-	-
TATVA	EQ	27-Aug-2021	2138.55	2120.00	2148.55	2080.00	2084.00	2085.25	2105.71	221377	4661.55	9680	153336	69.26
TBZ	EQ	27-Aug-2021	72.55	72.95	73.15	72.00	72.35	72.80	72.74	106984	77.82	1957	55150	51.55
TCFSL	NB	27-Aug-2021	1081.00	1080.20	1082.00	1080.20	1081.50	1081.50	1081.45	1306	14.12	8	1306	100.00
TCFSL	ND	27-Aug-2021	1119.79	1119.00	1123.70	1119.00	1123.50	1122.99	1121.13	440	4.93	9	440	100.00
TCFSL	NF	27-Aug-2021	1188.70	1200.20	1200.20	1200.20	1200.20	1200.20	1200.20	60	0.72	1	60	100.00
TCFSL	NH	27-Aug-2021	1019.64	1020.00	1020.00	1019.00	1019.90	1019.89	1019.61	372	3.79	9	372	100.00
TCFSL	NJ	27-Aug-2021	1073.00	1050.00	1090.00	1050.00	1060.05	1060.05	1078.53	620	6.69	17	550	88.71
TCFSL	NL	27-Aug-2021	1092.00	1092.00	1093.99	1090.00	1090.00	1090.00	1091.80	74	0.81	8	56	75.68
TCI	EQ	27-Aug-2021	415.35	419.00	419.00	394.00	396.20	396.05	400.39	60144	240.81	2922	32107	53.38
TCIDEVELOP	EQ	27-Aug-2021	309.95	308.15	325.75	306.30	324.00	317.75	313.59	330	1.03	44	208	63.03
TCIEXP	EQ	27-Aug-2021	1414.50	1410.00	1416.50	1391.55	1399.00	1403.40	1403.89	20395	286.32	3096	7125	34.94
TCNSBRANDS	EQ	27-Aug-2021	599.35	603.00	607.70	585.20	590.00	590.40	596.57	50911	303.72	4530	13859	27.22
TCPLPACK	EQ	27-Aug-2021	536.25	543.00	549.00	535.00	535.00	535.75	537.36	6200	33.32	614	3705	59.76
TCS	EQ	27-Aug-2021	3671.85	3666.00	3729.50	3651.10	3715.00	3720.15	3704.47	3944728	146131.15	146958	2524643	64.00
TDPOWERSYS	EQ	27-Aug-2021	284.90	286.10	298.50	270.50	275.40	274.45	282.01	168882	476.26	8975	63581	37.65
TEAMLEASE	EQ	27-Aug-2021	3919.15	3950.00	3960.00	3901.55	3960.00	3928.20	3922.99	4112	161.31	1731	1761	42.83
TECHIN	EQ	27-Aug-2021	6.15	6.05	6.20	5.85	5.85	5.85	5.87	21037	1.23	76	19419	92.31
TECHM	EQ	27-Aug-2021	1449.50	1449.85	1457.10	1431.20	1440.80	1445.40	1445.53	3097939	44781.56	82170	1779948	57.46
TECHNOE	EQ	27-Aug-2021	282.15	283.95	289.75	282.70	285.50	285.80	285.43	327491	934.76	5793	276756	84.51
TEJASNET	BE	27-Aug-2021	359.35	359.35	375.00	352.50	371.10	371.10	363.68	272379	990.58	9581	-	-
TEMBO	EQ	27-Aug-2021	262.85	255.30	266.85	255.30	256.30	260.15	260.61	43967	114.58	807	9717	22.10
TERASOFT	BE	27-Aug-2021	53.60	53.10	55.90	51.20	53.80	53.95	53.41	15198	8.12	255	-	-
TEXINFRA	EQ	27-Aug-2021	59.40	59.70	59.90	58.60	59.05	59.35	59.05	13111	7.74	174	8655	66.01
TEXMOPIPES	EQ	27-Aug-2021	46.95	46.95	48.00	46.40	47.00	47.05	47.14	59178	27.90	922	37120	62.73
TEXRAIL	EQ	27-Aug-2021	33.10	33.05	33.65	32.50	32.60	32.75	32.93	365212	120.28	1894	132906	36.39
TFCILTD	EQ	27-Aug-2021	61.30	61.90	62.95	60.95	62.30	62.20	61.80	156660	96.82	3104	52596	33.57
TFL	EQ	27-Aug-2021	4.40	4.60	4.60	4.45	4.50	4.50	4.49	274	0.01	12	242	88.32
TGBHOTELS	EQ	27-Aug-2021	6.95	7.20	7.40	6.70	6.85	6.85	6.94	27076	1.88	93	24752	91.42
THANGAMAYL	EQ	27-Aug-2021	888.20	902.00	919.90	881.00	915.00	898.30	902.76	26251	236.98	2115	15311	58.33
THEINVEST	EQ	27-Aug-2021	128.50	137.90	137.90	127.50	128.00	129.50	132.54	139238	184.54	4096	46797	33.61
THEJO	SM	27-Aug-2021	2680.00	2650.00	2743.95	2650.00	2743.95	2736.30	2712.02	1300	35.26	11	1000	76.92
THEMISMED	EQ	27-Aug-2021	1081.15	1102.95	1109.00	1075.00	1081.20	1082.85	1090.38	10790	117.65	1267	5141	47.65
THERMAX	EQ	27-Aug-2021	1374.80	1384.00	1384.00	1350.05	1379.00	1373.50	1370.71	38255	524.37	2831	27204	71.11
THOMASCOOK	EQ	27-Aug-2021	57.15	57.40	60.80	57.05	59.00	58.85	59.01	362441	213.89	2252	206716	57.03
THOMASCOTT	BE	27-Aug-2021	18.90	18.00	18.90	18.00	18.90	18.90	18.39	1200	0.22	14	-	-
THYROCARE	EQ	27-Aug-2021	1244.30	1250.00	1254.00	1240.05	1254.00	1249.00	1247.13	51647	644.11	3995	26558	51.42
TI	BE	27-Aug-2021	39.35	40.40	41.20	38.85	40.90	40.80	39.57	376788	149.11	395	-	-
TIDEWATER	BE	27-Aug-2021	1827.75	1839.80	1850.00	1799.10	1806.00	1812.70	1819.39	10121	184.14	1647	-	-
TIIL	EQ	27-Aug-2021	780.45	785.00	810.00	775.55	808.00	805.05	793.49	16246	128.91	1394	11099	68.32
TIINDIA	EQ	27-Aug-2021	1267.20	1269.95	1297.05	1247.00	1289.15	1291.35	1272.73	80243	1021.28	11843	47012	58.59
TIJARIA	BE	27-Aug-2021	6.20	6.25	6.50	6.25	6.50	6.50	6.49	14089	0.91	33	-	-
TIL	EQ	27-Aug-2021	160.95	163.95	167.05	156.85	160.00	160.05	161.80	9087	14.70	438	4996	54.98
TIMESGTY	EQ	27-Aug-2021	43.95	43.00	44.90	43.00	43.95	43.95	43.95	8819	3.88	221	2060	23.36
TIMETECHNO	EQ	27-Aug-2021	72.15	71.65	76.95	71.50	74.40	74.30	74.64	1640780	1224.71	11502	786096	47.91
TIMKEN	EQ	27-Aug-2021	1571.60	1589.00	1693.35	1566.40	1670.00	1665.90	1650.04	371226	6125.39	26525	111873	30.14
TINPLATE	EQ	27-Aug-2021	223.70	222.00	227.70	222.00	222.50	222.55	224.17	238505	534.66	5720	86811	36.40
TIPSINDLTD	BE	27-Aug-2021	1098.70	1055.05	1124.90	1055.05	1108.95	1100.55	1096.75	3661	40.15	287	-	-
TIRUMALCHM	EQ	27-Aug-2021	176.15	176.50	205.30	176.50	202.00	202.15	196.16	3943972	7736.62	45814	1067693	27.07
TIRUPATIFL	BE	27-Aug-2021	86.95	86.95	90.00	83.05	87.90	87.95	86.50	2356	2.04	44	-	-
TITAN	EQ	27-Aug-2021	1815.35	1824.00	1830.00	1797.00	1819.85	1822.55	1811.58	1020589	18488.84	42770	410710	40.24
TMRVL	EQ	27-Aug-2021	16.45	16.90	16.90	16.15	16.75	16.60	16.62	17003	2.83	196	8106	47.67
TNPETRO	EQ	27-Aug-2021	115.10	115.20	118.40	111.50	117.00	116.70	115.69	286771	331.77	5939	143140	49.91
TNPL	EQ	27-Aug-2021	135.35	136.05	136.05	134.05	135.00	135.00	135.11	50824	68.67	1411	26478	52.10
TNTELE	BE	27-Aug-2021	9.50	9.05	9.95	9.05	9.95	9.95	9.45	22111	2.09	67	-	-
TOKYOPLAST	EQ	27-Aug-2021	105.10	108.00	112.75	104.75	105.05	106.05	109.18	84344	92.08	2983	27541	32.65
TORNTPHARM	EQ	27-Aug-2021	3052.75	3060.00	3086.80	3035.95	3052.80	3046.90	3054.57	85375	2607.84	10098	40447	47.38
TORNTPOWER	EQ	27-Aug-2021	473.15	473.15	496.75	472.20	487.40	488.15	487.66	3236006	15780.55	59508	601577	18.59
TOTAL	EQ	27-Aug-2021	46.40	45.90	49.00	45.90	49.00	48.70	48.25	16454	7.94	156	12242	74.40
TOUCHWOOD	BE	27-Aug-2021	125.70	126.00	129.00	122.00	122.10	123.00	123.90	5211	6.46	47	-	-
TPLPLASTEH	EQ	27-Aug-2021	303.50	303.50	306.95	299.00	303.00	301.30	302.79	11963	36.22	1517	3604	30.13
TREEHOUSE	BE	27-Aug-2021	8.90	9.25	9.30	8.60	8.85	8.85	9.03	13232	1.20	58	-	-
TREJHARA	EQ	27-Aug-2021	60.85	62.35	62.35	60.00	60.75	60.15	60.60	26189	15.87	566	13948	53.26
TRENT	EQ	27-Aug-2021	941.35	945.70	958.00	940.00	950.00	948.50	949.52	638508	6062.78	18784	126805	19.86
TRF	EQ	27-Aug-2021	105.65	104.05	107.90	103.35	107.90	106.70	106.09	8194	8.69	246	5278	64.41
TRIDENT	EQ	27-Aug-2021	20.35	20.35	20.50	20.05	20.20	20.15	20.25	7826611	1585.09	19755	3389329	43.31
TRIGYN	EQ	27-Aug-2021	118.20	117.25	119.80	117.25	119.30	119.35	119.02	54790	65.21	912	32224	58.81
TRIL	EQ	27-Aug-2021	27.90	28.15	28.70	27.40	28.70	28.15	27.97	154776	43.29	917	101729	65.73
TRITURBINE	EQ	27-Aug-2021	122.85	123.90	124.80	121.55	122.10	123.00	123.06	212899	261.99	4534	148473	69.74
TRIVENI	EQ	27-Aug-2021	172.20	172.20	172.35	167.30	169.45	168.70	170.30	238667	406.45	5162	108605	45.50
TTKHLTCARE	EQ	27-Aug-2021	688.80	686.00	705.00	686.00	699.00	694.05	695.56	5239	36.44	674	3135	59.84
TTKPRESTIG	EQ	27-Aug-2021	8894.40	8942.00	8942.00	8775.30	8790.00	8795.25	8833.27	1878	165.89	842	883	47.02
TTL	EQ	27-Aug-2021	67.30	68.00	68.00	65.70	65.70	66.20	66.45	7520	5.00	248	4000	53.19
TTML	BE	27-Aug-2021	35.55	37.00	37.30	35.50	37.30	37.30	36.72	2004534	736.14	5848	-	-
TV18BRDCST	EQ	27-Aug-2021	34.60	34.70	34.95	34.30	34.35	34.40	34.59	2702536	934.70	5802	964695	35.70
TVSELECT	EQ	27-Aug-2021	161.80	163.70	164.65	161.75	163.70	163.40	162.85	19506	31.77	573	11901	61.01
TVSMOTOR	EQ	27-Aug-2021	509.20	510.60	513.50	506.40	510.95	511.10	509.50	1162494	5922.94	20310	449199	38.64
TVSSRICHAK	EQ	27-Aug-2021	2073.25	2060.95	2079.80	2050.00	2057.00	2062.70	2060.48	3201	65.96	681	1649	51.52
TVTODAY	EQ	27-Aug-2021	285.45	285.50	291.75	285.00	287.00	287.45	287.77	40297	115.96	2390	21734	53.93
TVVISION	BE	27-Aug-2021	3.50	3.65	3.65	3.35	3.60	3.50	3.56	37247	1.33	80	-	-
TWL	EQ	27-Aug-2021	97.05	96.20	99.20	94.50	96.95	97.60	97.04	1595220	1548.04	14159	474103	29.72
UBL	EQ	27-Aug-2021	1435.75	1436.00	1467.85	1433.00	1444.25	1448.60	1452.08	309462	4493.64	16432	52550	16.98
UCALFUEL	EQ	27-Aug-2021	148.00	148.60	150.80	142.25	145.10	145.60	147.20	74175	109.18	1640	46262	62.37
UCOBANK	EQ	27-Aug-2021	12.60	12.60	12.80	12.55	12.65	12.70	12.64	1914143	242.00	13731	943794	49.31
UFLEX	EQ	27-Aug-2021	481.75	481.75	487.00	476.00	478.50	478.00	479.69	203230	974.87	7083	60958	29.99
UFO	EQ	27-Aug-2021	90.95	92.00	93.60	91.25	92.10	92.10	92.27	125222	115.54	3352	69434	55.45
UGARSUGAR	EQ	27-Aug-2021	27.95	27.95	27.95	26.85	27.40	27.40	27.54	187031	51.51	918	99677	53.29
UGROCAP	EQ	27-Aug-2021	114.35	114.25	115.80	113.00	115.80	115.55	114.17	24226	27.66	251	19142	79.01
UJAAS	EQ	27-Aug-2021	2.65	2.65	2.70	2.60	2.70	2.65	2.66	402015	10.69	430	273518	68.04
UJJIVAN	EQ	27-Aug-2021	160.15	159.10	162.90	155.95	157.30	157.00	158.32	686696	1087.18	10026	431223	62.80
UJJIVANSFB	EQ	27-Aug-2021	19.70	19.70	20.00	19.50	19.95	19.90	19.84	3185563	632.01	7684	2014717	63.25
ULTRACEMCO	EQ	27-Aug-2021	7307.10	7330.60	7594.80	7318.20	7553.00	7565.60	7505.48	497367	37329.76	58262	166783	33.53
UMANGDAIRY	EQ	27-Aug-2021	74.95	75.00	75.20	73.05	73.55	73.60	73.80	18367	13.55	528	9693	52.77
UMESLTD	EQ	27-Aug-2021	3.40	3.55	3.55	3.30	3.50	3.55	3.48	5950	0.21	122	5440	91.43
UNICHEMLAB	EQ	27-Aug-2021	277.35	277.40	289.95	273.30	283.55	284.10	283.40	76143	215.79	11804	22505	29.56
UNIDT	EQ	27-Aug-2021	325.75	329.35	330.30	321.35	322.00	323.65	326.69	48567	158.66	7842	6186	12.74
UNIENTER	EQ	27-Aug-2021	125.40	125.00	126.80	123.10	124.80	124.95	125.17	9619	12.04	238	7818	81.28
UNIINFO	SM	27-Aug-2021	25.50	24.25	26.75	24.25	26.75	25.85	24.90	10000	2.49	5	8000	80.00
UNIONBANK	EQ	27-Aug-2021	33.55	33.40	34.60	33.25	34.40	34.15	33.73	5318070	1793.53	10497	2198194	41.33
UNITECH	BZ	27-Aug-2021	1.95	1.90	1.95	1.90	1.90	1.90	1.90	1241025	23.63	700	-	-
UNITEDTEA	EQ	27-Aug-2021	404.80	403.25	412.80	400.10	400.10	402.75	404.62	5968	24.15	205	3270	54.79
UNIVASTU	EQ	27-Aug-2021	47.00	47.00	51.70	47.00	51.35	51.00	50.85	60955	30.99	638	24214	39.72
UNIVCABLES	EQ	27-Aug-2021	164.10	166.40	166.65	162.05	164.85	164.50	164.86	13019	21.46	572	7959	61.13
UNIVPHOTO	EQ	27-Aug-2021	307.70	310.00	315.00	296.00	301.50	305.85	305.51	5225	15.96	343	3289	62.95
UPL	EQ	27-Aug-2021	719.65	724.95	743.40	722.55	727.95	729.25	730.66	4292477	31363.40	72697	828843	19.31
URJA	EQ	27-Aug-2021	6.40	6.50	6.50	6.20	6.35	6.30	6.33	1404170	88.89	4277	730286	52.01
URJAPP	X1	27-Aug-2021	2.00	2.00	2.05	1.95	2.05	2.00	2.00	15033	0.30	71	13478	89.66
USHAMART	EQ	27-Aug-2021	66.80	66.95	69.35	66.40	68.45	68.60	68.26	1411466	963.47	5909	692932	49.09
UTIAMC	EQ	27-Aug-2021	1145.45	1150.00	1168.60	1138.05	1149.05	1146.90	1149.11	229172	2633.43	14773	108143	47.19
UTIBANKETF	EQ	27-Aug-2021	35.94	36.35	36.35	35.52	35.94	35.76	35.80	3525	1.26	130	2480	70.35
UTINEXT50	EQ	27-Aug-2021	40.81	41.05	42.80	41.05	41.80	42.04	42.01	328178	137.88	273	304081	92.66
UTINIFTETF	EQ	27-Aug-2021	1741.33	1748.60	1756.05	1740.10	1745.20	1748.78	1750.62	767	13.43	71	503	65.58
UTISENSETF	EQ	27-Aug-2021	588.59	590.99	590.99	584.00	589.94	589.64	587.57	263	1.55	59	191	72.62
UTISXN50	EQ	27-Aug-2021	44.95	45.00	46.35	44.50	45.75	45.72	45.59	170	0.08	24	149	87.65
UTTAMSTL	BE	27-Aug-2021	4.60	4.80	4.80	4.45	4.55	4.55	4.59	724207	33.24	819	-	-
UTTAMSUGAR	BE	27-Aug-2021	198.00	198.10	200.00	191.60	197.00	196.80	196.58	11813	23.22	345	-	-
UWCSL	SM	27-Aug-2021	28.35	28.20	29.65	28.20	29.55	29.55	29.13	12000	3.50	3	4000	33.33
V2RETAIL	EQ	27-Aug-2021	108.45	108.45	109.75	107.10	108.00	107.75	108.02	14763	15.95	363	10021	67.88
VADILALIND	EQ	27-Aug-2021	1095.10	1107.15	1108.75	1087.90	1104.50	1100.70	1100.24	4979	54.78	1019	1592	31.97
VAIBHAVGBL	EQ	27-Aug-2021	715.20	719.90	741.00	711.05	730.00	730.05	729.16	113134	824.92	7412	63299	55.95
VAISHALI	EQ	27-Aug-2021	39.00	38.75	39.85	38.50	39.00	38.90	39.16	29546	11.57	475	18969	64.20
VAKRANGEE	EQ	27-Aug-2021	40.40	43.00	43.40	40.20	40.70	40.80	41.12	10964490	4508.75	18688	4769008	43.50
VALIANTORG	EQ	27-Aug-2021	1288.65	1288.65	1298.00	1281.00	1288.00	1288.45	1288.89	23599	304.16	2735	17276	73.21
VARDHACRLC	EQ	27-Aug-2021	63.75	63.50	64.85	61.10	62.40	61.55	62.48	238481	149.01	2475	176537	74.03
VARDMNPOLY	BE	27-Aug-2021	22.35	21.65	23.45	21.65	23.45	23.30	23.15	23904	5.53	161	-	-
VARROC	EQ	27-Aug-2021	296.10	295.10	298.00	291.75	293.15	292.40	294.03	66548	195.67	3559	32067	48.19
VASCONEQ	EQ	27-Aug-2021	25.95	25.95	26.75	25.20	25.40	25.45	25.82	467446	120.70	1305	291254	62.31
VASWANI	EQ	27-Aug-2021	12.30	12.40	12.45	11.45	12.35	12.25	12.12	27166	3.29	102	14091	51.87
VBL	EQ	27-Aug-2021	849.65	853.95	860.00	843.00	852.50	852.45	853.50	601960	5137.71	18915	334723	55.61
VCL	SM	27-Aug-2021	56.00	55.00	57.50	55.00	57.50	57.40	56.42	36000	20.31	6	24000	66.67
VEDL	EQ	27-Aug-2021	287.55	288.70	295.30	288.45	292.00	292.60	292.54	14509752	42446.60	72874	2918647	20.12
VENKEYS	EQ	27-Aug-2021	2951.60	2954.00	2954.00	2825.00	2842.00	2844.90	2863.01	121239	3471.08	16569	34422	28.39
VENUSREM	EQ	27-Aug-2021	472.35	474.95	493.75	467.90	475.00	474.10	479.07	46872	224.55	3753	19584	41.78
VERTOZ	EQ	27-Aug-2021	113.95	117.00	121.90	106.45	107.40	109.35	113.80	673924	766.94	12716	139321	20.67
VESUVIUS	EQ	27-Aug-2021	1175.10	1184.00	1215.00	1179.95	1190.00	1196.20	1202.42	14785	177.78	1729	7900	53.43
VETO	EQ	27-Aug-2021	109.65	110.40	114.60	108.60	110.30	111.15	111.56	274971	306.75	6919	87316	31.75
VGUARD	EQ	27-Aug-2021	239.25	239.00	241.00	237.10	240.00	240.35	239.58	370017	886.48	5901	257796	69.67
VHL	EQ	27-Aug-2021	2963.40	2999.00	2999.00	2852.60	2870.00	2885.55	2909.83	702	20.43	212	510	72.65
VICEROY	BZ	27-Aug-2021	2.65	2.70	2.75	2.60	2.75	2.75	2.74	5212	0.14	22	-	-
VIDHIING	EQ	27-Aug-2021	333.95	330.50	338.85	325.10	326.00	327.55	331.39	70447	233.46	3222	32919	46.73
VIJIFIN	BE	27-Aug-2021	1.60	1.55	1.65	1.55	1.60	1.60	1.61	133375	2.14	187	-	-
VIKASECO	EQ	27-Aug-2021	2.10	2.10	2.10	2.05	2.10	2.10	2.09	1671081	34.88	918	1169804	70.00
VIKASLIFE	BE	27-Aug-2021	3.60	3.45	3.60	3.45	3.50	3.45	3.46	3763728	130.34	5371	-	-
VIKASPROP	EQ	27-Aug-2021	2.30	2.35	2.35	2.25	2.30	2.30	2.28	387182	8.82	5493	303288	78.33
VIKASWSP	EQ	27-Aug-2021	5.25	5.40	5.40	5.05	5.15	5.10	5.19	397065	20.60	398	224859	56.63
VIMTALABS	EQ	27-Aug-2021	301.55	302.00	305.60	295.85	296.60	296.55	299.39	39900	119.46	1644	25472	63.84
VINATIORGA	EQ	27-Aug-2021	1780.80	1765.00	1805.55	1755.00	1789.95	1789.50	1778.31	76749	1364.83	7889	29868	38.92
VINDHYATEL	EQ	27-Aug-2021	1075.35	1079.95	1115.05	1053.00	1095.00	1100.65	1085.26	15778	171.23	2485	6065	38.44
VINEETLAB	EQ	27-Aug-2021	81.55	84.50	85.60	81.75	85.50	85.10	83.98	32290	27.12	548	19250	59.62
VINYLINDIA	EQ	27-Aug-2021	209.00	210.60	225.70	202.40	220.30	221.45	217.84	1241714	2704.97	35105	330955	26.65
VIPCLOTHNG	BE	27-Aug-2021	18.20	18.20	19.00	17.80	18.00	18.05	18.26	69576	12.70	367	-	-
VIPIND	EQ	27-Aug-2021	469.85	469.00	481.70	463.10	469.00	473.65	473.00	999419	4727.21	27723	242314	24.25
VIPULLTD	EQ	27-Aug-2021	29.45	30.50	30.90	29.00	30.90	30.20	30.37	10286	3.12	147	6261	60.87
VISAKAIND	EQ	27-Aug-2021	707.05	707.05	720.00	707.05	714.00	715.80	714.42	16510	117.95	1978	8684	52.60
VISASTEEL	EQ	27-Aug-2021	10.15	10.45	10.50	10.00	10.20	10.15	10.30	56169	5.78	290	33176	59.06
VISHAL	EQ	27-Aug-2021	112.65	112.30	112.50	111.00	111.95	111.55	111.52	181977	202.94	1298	90070	49.50
VISHNU	EQ	27-Aug-2021	590.30	592.60	619.80	589.15	619.80	619.80	613.36	8432	51.72	312	7215	85.57
VISHWARAJ	EQ	27-Aug-2021	155.80	155.20	156.20	153.00	154.50	154.70	154.45	100664	155.47	1818	38579	38.32
VIVIDHA	EQ	27-Aug-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.76	1802579	13.73	766	1744605	96.78
VIVIMEDLAB	EQ	27-Aug-2021	21.25	21.50	21.70	20.50	20.60	20.60	20.91	234628	49.06	1241	144177	61.45
VLSFINANCE	EQ	27-Aug-2021	190.90	191.00	192.80	186.65	192.00	190.40	190.81	35162	67.09	1005	21099	60.01
VMARCIND	SM	27-Aug-2021	30.55	32.50	33.40	32.50	33.40	33.40	32.83	9000	2.96	3	9000	100.00
VMART	EQ	27-Aug-2021	3538.75	3538.00	3573.85	3502.00	3530.00	3527.30	3530.55	5978	211.06	2203	2057	34.41
VOLTAMP	EQ	27-Aug-2021	1399.30	1397.00	1437.00	1392.90	1436.00	1423.70	1418.81	6648	94.32	1277	3060	46.03
VOLTAS	EQ	27-Aug-2021	957.40	957.40	990.45	957.00	984.95	985.35	973.85	3120205	30386.16	55650	1942787	62.26
VRLLOG	EQ	27-Aug-2021	314.45	315.00	315.60	310.00	313.55	313.75	312.86	85515	267.54	3742	26669	31.19
VSSL	EQ	27-Aug-2021	250.15	251.90	254.20	246.00	248.90	248.00	249.92	115678	289.10	5120	38311	33.12
VSTIND	EQ	27-Aug-2021	3354.60	3369.90	3369.90	3342.00	3352.80	3352.70	3350.54	2569	86.08	458	1737	67.61
VSTTILLERS	EQ	27-Aug-2021	2527.90	2545.00	2568.00	2500.00	2506.00	2513.70	2525.01	6895	174.10	1641	3412	49.49
VTL	EQ	27-Aug-2021	1750.50	1730.00	1790.00	1730.00	1745.00	1753.65	1762.18	32343	569.94	3079	14520	44.89
WABAG	EQ	27-Aug-2021	341.15	340.80	341.95	331.20	334.00	333.70	335.97	152887	513.65	7472	86045	56.28
WABCOINDIA	EQ	27-Aug-2021	7053.60	7018.95	7018.95	6910.05	6979.00	6985.40	6966.67	12975	903.92	2479	7438	57.33
WALCHANNAG	EQ	27-Aug-2021	62.50	63.00	71.00	62.65	68.90	68.15	67.54	624485	421.75	8157	340472	54.52
WALPAR	SM	27-Aug-2021	34.20	33.05	33.05	33.00	33.00	33.00	33.03	4000	1.32	2	4000	100.00
WANBURY	BE	27-Aug-2021	83.25	81.00	83.90	81.00	83.00	82.95	82.66	12023	9.94	69	-	-
WATERBASE	EQ	27-Aug-2021	114.50	115.70	115.90	112.80	114.40	114.00	114.37	105141	120.25	3022	40411	38.44
WEALTH	BE	27-Aug-2021	219.80	220.00	220.00	215.00	215.00	215.00	218.19	130	0.28	3	-	-
WEBELSOLAR	EQ	27-Aug-2021	66.45	68.45	68.45	64.80	65.55	66.50	66.62	96578	64.34	1104	62368	64.58
WEIZMANIND	EQ	27-Aug-2021	47.70	49.50	50.05	47.00	50.05	50.00	49.54	7189	3.56	185	4201	58.44
WELCORP	EQ	27-Aug-2021	117.40	117.40	119.50	115.60	118.50	118.80	117.97	822109	969.87	8714	236783	28.80
WELENT	EQ	27-Aug-2021	93.55	93.40	103.00	91.00	101.85	100.65	98.62	272014	268.27	5210	151884	55.84
WELINV	EQ	27-Aug-2021	336.25	334.25	340.00	334.00	340.00	339.55	338.37	185	0.63	24	169	91.35
WELSPUNIND	EQ	27-Aug-2021	127.00	126.10	127.35	125.00	125.40	125.40	126.00	546718	688.88	8499	234052	42.81
WENDT	EQ	27-Aug-2021	4207.20	4200.00	4330.00	4180.00	4330.00	4266.45	4242.66	824	34.96	237	591	71.72
WESTLIFE	EQ	27-Aug-2021	527.65	529.00	537.70	516.40	535.30	534.30	528.48	85032	449.38	4425	48674	57.24
WEWIN	SM	27-Aug-2021	13.65	13.05	13.05	13.05	13.05	13.05	13.05	3000	0.39	1	3000	100.00
WFL	SM	27-Aug-2021	105.95	106.00	106.00	106.00	106.00	106.00	106.00	3200	3.39	2	3200	100.00
WHEELS	EQ	27-Aug-2021	838.65	852.45	869.00	830.00	830.00	839.55	853.08	17923	152.90	1667	10067	56.17
WHIRLPOOL	EQ	27-Aug-2021	2025.55	2038.00	2054.00	2002.55	2010.95	2009.30	2027.23	155469	3151.71	16272	89103	57.31
WILLAMAGOR	EQ	27-Aug-2021	20.85	21.90	21.90	20.00	20.55	20.60	20.65	36393	7.51	545	21223	58.32
WINDLAS	EQ	27-Aug-2021	344.75	345.95	352.70	344.05	348.65	348.00	348.77	198540	692.45	10780	69584	35.05
WINDMACHIN	EQ	27-Aug-2021	30.00	29.60	30.75	29.60	29.95	30.00	29.84	23929	7.14	183	16532	69.09
WIPL	BE	27-Aug-2021	62.90	60.00	64.00	60.00	64.00	64.00	63.77	60	0.04	10	-	-
WIPRO	EQ	27-Aug-2021	628.95	629.50	636.00	625.30	633.40	634.95	632.11	4371554	27633.03	76603	1101028	25.19
WOCKPHARMA	EQ	27-Aug-2021	415.05	417.90	424.00	393.20	395.50	396.20	403.67	2814861	11362.68	55148	1025840	36.44
WONDERLA	EQ	27-Aug-2021	233.25	235.70	235.70	231.20	231.20	232.35	233.47	46868	109.42	7130	12374	26.40
WORTH	EQ	27-Aug-2021	94.25	94.25	96.80	92.40	93.75	94.20	94.41	6382	6.03	243	3991	62.54
WSI	BE	27-Aug-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	2600	0.19	5	-	-
WSTCSTPAPR	EQ	27-Aug-2021	232.70	230.55	236.70	227.60	228.50	229.10	230.03	150068	345.20	4034	76821	51.19
XCHANGING	EQ	27-Aug-2021	112.70	112.90	114.30	109.40	110.00	110.20	111.61	404818	451.82	6257	205562	50.78
XELPMOC	BE	27-Aug-2021	378.55	386.15	386.15	361.55	380.00	376.95	375.00	5114	19.18	184	-	-
XPROINDIA	EQ	27-Aug-2021	333.40	350.05	350.05	317.00	350.05	350.05	348.12	151396	527.04	745	77293	51.05
YAARII	BE	27-Aug-2021	97.75	99.00	99.75	95.25	96.80	97.85	96.90	46200	44.77	229	-	-
YESBANK	EQ	27-Aug-2021	10.95	10.95	11.15	10.90	11.10	11.05	11.01	62585083	6893.09	112722	24519840	39.18
ZEEL	EQ	27-Aug-2021	168.05	167.00	171.70	167.00	170.50	170.75	170.30	5173771	8810.96	35654	1407232	27.20
ZEEL	P2	27-Aug-2021	1.95	2.00	2.05	2.00	2.05	2.00	2.00	1729989	34.60	240	1727195	99.84
ZEELEARN	EQ	27-Aug-2021	11.85	12.00	12.10	11.85	12.00	12.00	12.01	394556	47.39	1052	248549	62.99
ZEEMEDIA	EQ	27-Aug-2021	9.00	9.10	9.10	8.80	9.05	9.00	8.93	1049363	93.76	1334	641560	61.14
ZENITHEXPO	EQ	27-Aug-2021	82.85	85.00	85.50	81.30	81.70	82.75	83.64	2263	1.89	96	631	27.88
ZENSARTECH	EQ	27-Aug-2021	446.40	447.00	463.00	439.30	456.00	455.40	452.70	1206980	5463.94	28819	309162	25.61
ZENTEC	EQ	27-Aug-2021	96.20	101.00	107.75	99.55	99.65	100.45	103.89	8243711	8564.79	94848	2149619	26.08
ZODIAC	SM	27-Aug-2021	24.00	23.90	23.90	23.90	23.90	23.90	23.90	4000	0.96	1	4000	100.00
ZODIACLOTH	EQ	27-Aug-2021	106.15	106.15	108.70	105.50	108.65	106.95	106.74	16524	17.64	364	11719	70.92
ZODJRDMKJ	EQ	27-Aug-2021	30.45	31.45	31.70	30.00	30.50	30.95	30.66	4229	1.30	243	1976	46.72
ZOMATO	EQ	27-Aug-2021	125.85	126.60	129.50	124.10	124.95	124.70	126.49	22227595	28115.60	95008	6061056	27.27
ZOTA	EQ	27-Aug-2021	342.65	347.00	347.00	329.05	338.00	338.25	337.38	39722	134.01	1128	26809	67.49
ZUARI	BE	27-Aug-2021	123.30	118.55	124.00	118.55	122.00	121.25	121.05	18144	21.96	246	-	-
ZUARIGLOB	BE	27-Aug-2021	129.15	128.90	134.00	128.00	129.15	132.00	131.38	16151	21.22	160	-	-
ZYDUSWELL	EQ	27-Aug-2021	2284.95	2303.00	2325.00	2265.05	2300.00	2310.50	2304.71	103444	2384.09	5845	73700	71.25