nse-sec-bhavdata-full-2021-09-01.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	01-Sep-2021	53.85	54.70	54.70	53.10	53.85	53.95	53.77	51111	27.48	1307	28822	56.39
21STCENMGM	EQ	01-Sep-2021	33.55	34.20	34.20	34.20	34.20	34.20	34.20	518	0.18	13	518	100.00
3MINDIA	EQ	01-Sep-2021	24391.45	24391.45	25304.00	24164.10	25000.00	25060.10	24853.39	7005	1740.98	3687	2722	38.86
3PLAND	BE	01-Sep-2021	14.35	14.95	14.95	13.75	14.15	14.20	13.91	4293	0.60	42	-	-
5PAISA	EQ	01-Sep-2021	462.15	465.60	472.00	461.00	462.00	466.05	465.48	18699	87.04	689	8306	44.42
622GS2035	GS	01-Sep-2021	93.63	93.63	93.63	93.63	93.63	93.63	93.63	300	0.28	1	300	100.00
63MOONS	EQ	01-Sep-2021	92.70	95.15	95.15	92.25	93.45	93.15	93.54	43628	40.81	827	25347	58.10
664GS2035	GS	01-Sep-2021	101.00	101.75	101.95	101.73	101.95	101.95	101.81	299	0.30	3	299	100.00
667GS2050	GS	01-Sep-2021	96.05	96.20	96.20	95.78	95.78	95.78	96.16	2511	2.41	8	2510	99.96
676GS2061	GS	01-Sep-2021	99.60	97.00	97.00	96.40	96.40	96.47	96.95	15290	14.82	21	15290	100.00
A2ZINFRA	EQ	01-Sep-2021	4.60	4.65	4.65	4.40	4.40	4.45	4.45	612033	27.21	453	293750	48.00
AAATECH	SM	01-Sep-2021	45.05	45.00	45.50	45.00	45.50	45.50	45.17	9000	4.07	2	9000	100.00
AAKASH	EQ	01-Sep-2021	265.75	269.50	270.00	261.00	265.55	264.00	263.56	143096	377.15	612	76514	53.47
AAREYDRUGS	EQ	01-Sep-2021	37.50	38.25	38.25	36.95	37.00	37.20	37.44	27923	10.45	357	20581	73.71
AARON	EQ	01-Sep-2021	103.20	100.10	105.00	98.75	103.00	101.25	101.53	10217	10.37	294	6734	65.91
AARTIDRUGS	EQ	01-Sep-2021	616.15	617.95	622.00	611.00	614.50	612.50	614.31	120713	741.55	6714	61866	51.25
AARTIIND	EQ	01-Sep-2021	938.10	942.70	946.20	919.00	922.65	921.30	932.00	570829	5320.10	24768	244394	42.81
AARTISURF	EQ	01-Sep-2021	1408.45	1408.45	1440.85	1391.70	1413.00	1421.05	1424.31	13898	197.95	2329	6879	49.50
AARVEEDEN	EQ	01-Sep-2021	18.30	18.40	18.85	18.25	18.35	18.40	18.48	12796	2.37	79	8633	67.47
AARVI	EQ	01-Sep-2021	54.15	53.55	56.45	53.50	55.80	55.85	55.29	33451	18.50	327	21244	63.51
AAVAS	EQ	01-Sep-2021	2409.75	2430.00	2457.15	2385.00	2438.40	2446.55	2423.72	103563	2510.08	10799	62300	60.16
ABAN	EQ	01-Sep-2021	39.25	40.00	40.30	38.80	38.95	39.05	39.31	63807	25.08	1039	33226	52.07
ABB	EQ	01-Sep-2021	1895.75	1910.00	1911.25	1857.50	1875.00	1883.20	1879.70	130632	2455.48	14437	58086	44.47
ABBOTINDIA	EQ	01-Sep-2021	19272.10	19400.00	20198.00	19345.65	20000.00	20028.80	19896.43	39643	7887.54	13540	13022	32.85
ABCAPITAL	EQ	01-Sep-2021	107.85	108.60	110.50	107.35	107.50	107.65	108.26	1611028	1744.06	13093	582574	36.16
ABFRL	EQ	01-Sep-2021	208.10	208.45	210.65	206.10	208.00	208.00	208.27	1791236	3730.56	22256	789888	44.10
ABSLBANETF	EQ	01-Sep-2021	363.11	367.00	368.29	364.53	365.67	365.67	367.40	176	0.65	16	136	77.27
ABSLNN50ET	EQ	01-Sep-2021	418.50	420.00	426.15	420.00	424.25	424.25	423.96	188	0.80	22	177	94.15
ABSLRIF6RG	MF	01-Sep-2021	10.13	10.12	10.14	10.12	10.14	10.14	10.13	3001	0.30	3	3001	100.00
ACC	EQ	01-Sep-2021	2413.20	2420.00	2437.40	2393.05	2420.00	2424.05	2413.29	418473	10098.96	25335	193513	46.24
ACCELYA	EQ	01-Sep-2021	1249.80	1256.00	1268.55	1222.70	1240.00	1241.00	1243.07	31289	388.94	3905	15437	49.34
ACCURACY	EQ	01-Sep-2021	114.60	116.65	124.70	113.00	120.50	121.15	121.36	274186	332.74	5125	110654	40.36
ACE	EQ	01-Sep-2021	238.35	240.50	242.55	232.00	240.80	240.35	237.87	1221424	2905.36	22073	373003	30.54
ACRYSIL	EQ	01-Sep-2021	643.30	643.30	671.50	628.00	640.00	641.70	648.66	213117	1382.40	12022	110474	51.84
ADANIENT	EQ	01-Sep-2021	1587.60	1594.90	1600.85	1561.50	1565.00	1565.20	1578.06	3056760	48237.50	54717	615139	20.12
ADANIGREEN	BE	01-Sep-2021	1068.35	1075.00	1098.80	1065.10	1077.00	1079.80	1089.53	1520928	16570.91	24855	-	-
ADANIPORTS	EQ	01-Sep-2021	748.30	750.05	751.85	737.60	744.40	744.75	744.38	5320381	39603.87	83876	1397825	26.27
ADANIPOWER	BE	01-Sep-2021	98.50	102.00	103.40	101.05	103.40	103.40	102.97	3851699	3965.93	17262	-	-
ADANITRANS	BE	01-Sep-2021	1580.60	1659.60	1659.60	1659.60	1659.60	1659.60	1659.60	792279	13148.66	11754	-	-
ADFFOODS	EQ	01-Sep-2021	801.90	814.90	827.20	800.00	824.00	823.25	819.70	19343	158.55	1941	13147	67.97
ADL	BE	01-Sep-2021	40.15	38.30	42.15	38.30	41.90	41.90	41.39	3415	1.41	33	-	-
ADORWELD	EQ	01-Sep-2021	681.05	695.00	695.00	681.00	685.50	686.20	686.30	6477	44.45	356	4719	72.86
ADROITINFO	BE	01-Sep-2021	9.55	9.40	9.95	9.10	9.30	9.70	9.73	4555	0.44	36	-	-
ADSL	EQ	01-Sep-2021	73.65	74.00	74.25	68.75	69.85	69.95	71.24	334545	238.32	3300	210628	62.96
ADVANIHOTR	EQ	01-Sep-2021	67.40	67.55	70.20	67.05	67.40	67.75	68.17	25704	17.52	527	13763	53.54
ADVENZYMES	EQ	01-Sep-2021	381.35	383.10	390.00	381.35	385.35	384.45	385.85	232718	897.94	9170	96642	41.53
AEGISCHEM	EQ	01-Sep-2021	266.25	268.00	269.50	261.25	262.90	262.60	265.25	403697	1070.82	7266	222542	55.13
AFFLE	BE	01-Sep-2021	4759.40	4729.40	4729.40	4606.90	4690.00	4668.95	4668.26	47656	2224.71	10156	-	-
AGARIND	EQ	01-Sep-2021	318.70	321.85	321.85	311.00	312.80	312.05	314.14	15695	49.30	604	12388	78.93
AGCNET	BE	01-Sep-2021	926.40	939.95	940.00	881.05	920.00	920.10	916.70	2050	18.79	145	-	-
AGRITECH	EQ	01-Sep-2021	47.50	49.00	49.45	47.00	49.30	48.30	48.18	14484	6.98	398	6620	45.71
AGROPHOS	EQ	01-Sep-2021	15.50	15.95	15.95	14.60	15.10	15.15	15.21	50399	7.67	245	36502	72.43
AHLADA	EQ	01-Sep-2021	157.40	157.40	160.75	156.00	157.90	157.50	158.33	21286	33.70	602	16471	77.38
AHLEAST	EQ	01-Sep-2021	181.55	181.60	184.50	176.80	178.25	178.50	179.76	1951	3.51	120	1275	65.35
AHLUCONT	EQ	01-Sep-2021	381.75	374.15	394.40	373.00	381.10	384.20	386.48	49359	190.76	2256	15815	32.04
AHLWEST	EQ	01-Sep-2021	275.15	272.20	285.00	272.20	275.60	277.10	278.76	2389	6.66	163	1976	82.71
AIAENG	EQ	01-Sep-2021	2021.50	2049.00	2049.00	1970.00	1985.00	1984.05	1998.47	18955	378.81	3789	8037	42.40
AIRAN	BE	01-Sep-2021	23.25	23.25	23.40	22.80	23.00	23.15	23.02	27256	6.27	242	-	-
AIROLAM	SM	01-Sep-2021	55.30	54.65	55.50	54.65	55.00	55.00	55.22	27000	14.91	9	18000	66.67
AISL	SM	01-Sep-2021	43.75	42.75	42.75	42.60	42.60	42.60	42.68	2400	1.02	2	2400	100.00
AJANTPHARM	EQ	01-Sep-2021	2227.80	2239.50	2253.55	2226.20	2230.00	2239.20	2243.84	28506	639.63	5545	12966	45.49
AJMERA	BE	01-Sep-2021	351.85	363.50	363.50	342.05	353.40	355.55	352.31	34525	121.63	543	-	-
AJOONI	EQ	01-Sep-2021	52.05	51.50	54.40	51.50	52.35	53.35	52.02	198894	103.47	379	173228	87.10
AJRINFRA	BE	01-Sep-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.76	1550353	27.29	638	-	-
AKASH	EQ	01-Sep-2021	173.50	177.00	182.50	174.60	176.10	176.70	177.37	37745	66.95	634	27506	72.87
AKG	EQ	01-Sep-2021	25.25	26.80	26.80	24.50	25.95	25.65	25.38	14886	3.78	178	7003	47.04
AKSHARCHEM	EQ	01-Sep-2021	427.40	426.90	468.00	426.90	455.10	454.95	451.72	160755	726.16	11573	44679	27.79
AKSHOPTFBR	BE	01-Sep-2021	8.65	8.70	8.80	8.40	8.40	8.45	8.54	163118	13.93	358	-	-
AKZOINDIA	EQ	01-Sep-2021	2211.45	2234.95	2298.50	2222.20	2279.20	2276.75	2272.57	36298	824.90	5067	14171	39.04
ALANKIT	EQ	01-Sep-2021	16.05	16.20	16.20	15.55	15.70	15.65	15.80	399402	63.11	1493	260926	65.33
ALBERTDAVD	EQ	01-Sep-2021	578.85	584.75	592.00	568.30	570.05	571.45	577.68	20753	119.89	1702	10611	51.13
ALEMBICLTD	EQ	01-Sep-2021	104.55	105.00	105.00	102.70	103.50	103.25	103.59	183180	189.76	3894	82093	44.82
ALICON	EQ	01-Sep-2021	800.85	801.00	820.00	782.95	789.55	788.25	792.92	13541	107.37	1360	6305	46.56
ALKALI	EQ	01-Sep-2021	69.10	68.70	69.90	65.35	67.80	66.90	66.96	38769	25.96	904	24427	63.01
ALKEM	EQ	01-Sep-2021	3878.60	3870.00	3922.00	3844.00	3863.00	3855.90	3879.62	66042	2562.18	9248	21534	32.61
ALKYLAMINE	EQ	01-Sep-2021	4277.15	4290.00	4297.00	4175.45	4215.60	4202.80	4210.31	132596	5582.71	23462	73947	55.77
ALLCARGO	EQ	01-Sep-2021	217.40	219.25	222.90	215.90	216.80	217.10	219.19	691274	1515.23	8457	210110	30.39
ALLSEC	EQ	01-Sep-2021	439.45	442.90	454.00	436.00	439.00	442.95	441.33	11493	50.72	707	8106	70.53
ALMONDZ	EQ	01-Sep-2021	77.20	77.20	77.20	73.50	75.90	75.00	74.90	25567	19.15	339	14269	55.81
ALOKINDS	EQ	01-Sep-2021	22.15	22.35	22.40	21.90	21.90	21.95	22.08	3474919	767.12	6124	1468933	42.27
ALPA	EQ	01-Sep-2021	51.65	52.45	52.45	50.45	51.35	51.40	51.30	28994	14.87	518	18338	63.25
ALPHAGEO	EQ	01-Sep-2021	338.50	340.05	344.20	333.00	334.00	334.50	337.04	24375	82.15	1053	13327	54.67
ALPSINDUS	BE	01-Sep-2021	2.05	2.10	2.10	1.95	2.00	2.00	1.97	36491	0.72	63	-	-
AMARAJABAT	EQ	01-Sep-2021	699.25	701.00	716.45	700.05	712.25	712.10	707.63	923514	6535.07	24047	281072	30.44
AMBANIORG	SM	01-Sep-2021	59.60	56.65	56.65	56.65	56.65	56.65	56.65	6000	3.40	3	6000	100.00
AMBER	EQ	01-Sep-2021	2894.90	2921.00	3060.00	2916.00	3030.00	3027.20	3021.57	184013	5560.09	23603	57464	31.23
AMBICAAGAR	EQ	01-Sep-2021	16.30	16.05	16.55	15.90	16.25	16.10	16.21	10052	1.63	106	6539	65.05
AMBIKCO	EQ	01-Sep-2021	1523.40	1525.00	1544.90	1515.00	1523.50	1523.35	1529.61	16341	249.95	2101	9460	57.89
AMBUJACEM	EQ	01-Sep-2021	421.05	423.00	424.05	418.80	421.45	421.50	421.37	1910281	8049.37	39497	862096	45.13
AMDIND	EQ	01-Sep-2021	28.60	28.50	29.25	28.20	28.50	28.55	28.47	5841	1.66	84	5196	88.96
AMJLAND	EQ	01-Sep-2021	28.65	29.35	34.35	28.15	34.35	34.25	33.66	485037	163.27	2194	150668	31.06
AMRUTANJAN	EQ	01-Sep-2021	716.80	720.00	733.00	701.35	706.00	704.90	714.40	50871	363.42	3987	33080	65.03
ANANTRAJ	BE	01-Sep-2021	64.55	65.20	66.80	63.10	63.50	63.90	63.88	222520	142.16	552	-	-
ANDHRACEMT	BE	01-Sep-2021	22.75	21.65	23.00	21.65	21.80	21.75	21.84	1287275	281.10	1923	-	-
ANDHRAPAP	EQ	01-Sep-2021	227.25	227.85	231.90	227.10	228.40	227.90	228.72	8604	19.68	514	4432	51.51
ANDHRSUGAR	EQ	01-Sep-2021	526.25	526.50	535.25	523.05	526.10	525.10	527.25	32256	170.07	1943	16946	52.54
ANDREWYU	EQ	01-Sep-2021	24.75	25.50	25.50	24.10	24.40	24.50	24.59	97108	23.88	559	66922	68.92
ANGELBRKG	EQ	01-Sep-2021	1207.40	1210.00	1221.05	1160.20	1179.00	1179.90	1186.60	148542	1762.59	11231	68494	46.11
ANIKINDS	EQ	01-Sep-2021	18.90	19.30	19.30	18.30	18.95	18.80	18.85	11805	2.23	73	10315	87.38
ANKITMETAL	BE	01-Sep-2021	1.85	1.85	1.90	1.80	1.80	1.85	1.85	13084	0.24	18	-	-
ANMOL	EQ	01-Sep-2021	205.50	206.95	213.00	206.95	208.00	209.20	209.61	49221	103.17	4975	22021	44.74
ANSALAPI	EQ	01-Sep-2021	9.45	9.30	9.50	9.30	9.40	9.40	9.36	87314	8.18	220	60915	69.77
ANSALHSG	EQ	01-Sep-2021	6.55	6.70	6.70	6.50	6.55	6.55	6.55	67928	4.45	120	46492	68.44
ANUP	EQ	01-Sep-2021	1011.45	1013.00	1015.05	985.00	986.00	990.20	994.61	12670	126.02	1965	6144	48.49
ANURAS	EQ	01-Sep-2021	761.60	764.90	770.00	753.30	769.00	768.85	762.97	81664	623.07	7227	45856	56.15
APARINDS	EQ	01-Sep-2021	656.85	660.00	661.05	640.20	643.75	643.50	647.59	61219	396.45	5175	27937	45.63
APCL	EQ	01-Sep-2021	426.75	429.85	435.00	413.45	434.00	431.65	424.21	53371	226.41	3352	29281	54.86
APCOTEXIND	EQ	01-Sep-2021	342.60	345.20	345.20	328.45	332.95	331.50	337.11	51954	175.14	3393	28646	55.14
APEX	EQ	01-Sep-2021	263.30	265.00	272.80	262.30	269.60	269.20	267.57	110666	296.11	3003	52450	47.39
APLAPOLLO	EQ	01-Sep-2021	1660.10	1675.00	1697.45	1640.00	1670.00	1676.75	1664.21	181215	3015.80	14181	127354	70.28
APLLTD	EQ	01-Sep-2021	751.35	754.50	762.00	747.10	754.50	755.20	754.20	194882	1469.79	8838	60486	31.04
APOLLO	EQ	01-Sep-2021	112.35	115.00	115.00	111.50	112.95	112.75	113.14	84534	95.64	3117	34270	40.54
APOLLOHOSP	EQ	01-Sep-2021	4969.55	4985.00	5071.80	4945.30	5030.00	5039.05	5014.95	841956	42223.64	62361	179562	21.33
APOLLOPIPE	EQ	01-Sep-2021	1452.05	1452.00	1514.35	1440.00	1484.90	1477.40	1473.55	61283	903.03	5026	36640	59.79
APOLLOTYRE	EQ	01-Sep-2021	212.95	213.70	219.50	213.40	218.70	218.70	217.09	3092795	6714.07	21702	756607	24.46
APOLSINHOT	EQ	01-Sep-2021	833.95	821.00	835.00	800.00	815.00	818.60	812.92	2311	18.79	285	1264	54.69
APTECHT	EQ	01-Sep-2021	304.25	300.50	318.30	300.50	313.00	315.30	311.82	1944899	6064.65	41260	417099	21.45
APTUS	EQ	01-Sep-2021	369.45	371.00	381.40	367.05	378.00	377.70	376.66	4708569	17735.09	111413	2763659	58.69
ARCHIDPLY	EQ	01-Sep-2021	30.75	31.90	31.90	30.10	30.30	30.45	30.76	13653	4.20	171	8787	64.36
ARCHIES	BE	01-Sep-2021	18.10	18.25	18.40	17.60	18.05	17.95	17.87	30154	5.39	202	-	-
ARENTERP	EQ	01-Sep-2021	34.85	36.55	36.55	36.55	36.55	36.55	36.55	2408	0.88	12	2408	100.00
ARIES	EQ	01-Sep-2021	154.35	154.55	154.55	149.10	150.95	150.70	151.15	38017	57.46	1409	22964	60.40
ARIHANT	EQ	01-Sep-2021	23.95	25.45	25.45	23.75	24.50	24.50	24.62	10969	2.70	273	5998	54.68
ARIHANTCAP	EQ	01-Sep-2021	148.15	145.25	149.75	139.00	141.00	142.30	144.33	40644	58.66	1062	25390	62.47
ARIHANTSUP	EQ	01-Sep-2021	110.35	109.00	111.75	102.80	110.90	109.25	108.33	100698	109.08	1170	37089	36.83
ARMANFIN	EQ	01-Sep-2021	700.60	722.85	725.95	701.30	705.00	707.95	713.96	8486	60.59	1370	3769	44.41
AROGRANITE	EQ	01-Sep-2021	69.65	70.60	71.45	68.35	69.95	69.50	70.23	64048	44.98	744	38804	60.59
ARROWGREEN	EQ	01-Sep-2021	128.65	128.80	135.05	123.20	135.05	135.05	128.52	9149	11.76	272	4832	52.81
ARSHIYA	EQ	01-Sep-2021	26.60	26.10	29.10	26.10	28.15	28.25	28.14	112188	31.57	720	55774	49.71
ARSSINFRA	EQ	01-Sep-2021	30.65	30.05	31.50	29.85	30.30	30.60	30.91	29461	9.11	346	26832	91.08
ARTEMISMED	EQ	01-Sep-2021	346.10	355.00	355.00	340.05	345.00	345.30	345.73	7222	24.97	440	5601	77.55
ARVEE	BE	01-Sep-2021	94.00	94.00	94.00	90.00	93.45	93.45	91.88	205	0.19	11	-	-
ARVIND	EQ	01-Sep-2021	90.50	90.90	91.85	89.60	90.30	90.45	90.63	570841	517.35	5275	246795	43.23
ARVINDFASN	EQ	01-Sep-2021	256.05	256.70	257.00	246.50	251.70	250.20	250.65	840999	2107.98	16844	313515	37.28
ARVSMART	EQ	01-Sep-2021	126.25	125.05	135.50	123.00	134.05	134.15	132.06	318233	420.27	7542	167045	52.49
ASAHIINDIA	EQ	01-Sep-2021	357.95	360.00	362.10	342.10	350.30	347.90	351.14	150020	526.77	6638	81865	54.57
ASAHISONG	EQ	01-Sep-2021	337.90	345.00	345.00	326.80	329.70	330.70	335.31	26713	89.57	1408	14751	55.22
ASAL	BE	01-Sep-2021	54.25	56.00	56.00	53.00	55.45	55.40	54.45	7943	4.33	140	-	-
ASALCBR	EQ	01-Sep-2021	437.95	440.95	443.25	432.05	437.95	435.90	436.90	30845	134.76	2442	15148	49.11
ASHAPURMIN	BE	01-Sep-2021	125.70	128.25	131.95	125.20	131.95	131.95	129.58	47939	62.12	272	-	-
ASHIANA	EQ	01-Sep-2021	158.55	161.00	166.45	157.95	161.00	161.65	162.97	231354	377.04	7601	55757	24.10
ASHIMASYN	EQ	01-Sep-2021	17.35	18.40	19.05	17.40	19.05	19.05	18.87	262979	49.62	665	112289	42.70
ASHOKA	EQ	01-Sep-2021	99.95	99.95	101.10	98.80	100.20	100.00	99.75	811642	809.63	7959	297068	36.60
ASHOKLEY	EQ	01-Sep-2021	122.75	122.50	124.25	121.40	122.35	122.50	122.56	19885829	24372.70	83185	7087808	35.64
ASIANHOTNR	EQ	01-Sep-2021	78.90	79.80	81.15	79.05	79.80	80.00	80.31	2888	2.32	81	1916	66.34
ASIANPAINT	EQ	01-Sep-2021	3201.35	3230.05	3333.00	3215.00	3300.50	3302.75	3297.65	2423168	79907.48	148506	615326	25.39
ASIANTILES	EQ	01-Sep-2021	162.15	164.00	164.00	162.15	163.45	163.35	163.25	203865	332.81	3491	101350	49.71
ASLIND	SM	01-Sep-2021	20.40	21.40	21.40	21.40	21.40	21.40	21.40	208000	44.51	2	208000	100.00
ASPINWALL	EQ	01-Sep-2021	196.60	192.15	198.50	191.00	191.35	191.60	193.92	4859	9.42	236	1932	39.76
ASTEC	EQ	01-Sep-2021	1306.95	1317.25	1340.00	1302.25	1317.80	1315.55	1322.46	10734	141.95	1751	5997	55.87
ASTERDM	EQ	01-Sep-2021	214.20	214.60	229.55	213.40	228.05	226.40	221.35	6021719	13328.79	57815	1251718	20.79
ASTRAL	EQ	01-Sep-2021	2041.10	2053.40	2160.00	2042.00	2107.00	2110.30	2093.75	723180	15141.55	37513	403499	55.80
ASTRAMICRO	EQ	01-Sep-2021	152.40	152.45	156.25	151.95	152.90	153.20	153.84	284764	438.09	4240	97715	34.31
ASTRAZEN	EQ	01-Sep-2021	3106.45	3110.00	3186.90	3110.00	3155.00	3147.65	3148.27	19729	621.12	4003	7200	36.49
ASTRON	EQ	01-Sep-2021	58.95	59.70	60.10	58.40	59.40	59.50	59.34	175772	104.31	1907	73221	41.66
ATALREAL	SM	01-Sep-2021	96.60	96.60	97.40	91.90	97.40	95.55	95.66	8000	7.65	4	6400	80.00
ATFL	EQ	01-Sep-2021	1002.55	1013.75	1013.75	990.20	1011.75	1004.95	1001.39	6201	62.10	917	3768	60.76
ATGL	BE	01-Sep-2021	1452.50	1525.10	1525.10	1461.00	1496.00	1510.85	1520.52	770284	11712.35	16506	-	-
ATLANTA	BE	01-Sep-2021	12.75	13.10	13.10	12.20	12.60	12.60	12.53	42677	5.35	99	-	-
ATUL	EQ	01-Sep-2021	9128.15	9150.00	9552.90	9150.00	9238.00	9229.50	9323.90	40960	3819.07	9878	22786	55.63
ATULAUTO	EQ	01-Sep-2021	199.55	200.00	205.45	199.05	201.30	202.35	201.57	114236	230.26	3690	45615	39.93
AUBANK	EQ	01-Sep-2021	1130.75	1172.00	1208.60	1118.15	1152.55	1156.10	1157.87	9586161	110995.61	292444	1019236	10.63
AURDIS	SM	01-Sep-2021	50.95	53.45	53.45	53.45	53.45	53.45	53.45	4000	2.14	2	4000	100.00
AURIONPRO	BE	01-Sep-2021	203.25	209.50	213.40	195.55	207.00	208.00	210.55	74693	157.27	727	-	-
AUROPHARMA	EQ	01-Sep-2021	727.30	729.00	734.70	719.35	730.00	729.90	728.58	2486589	18116.84	48695	780953	31.41
AUSOMENT	BE	01-Sep-2021	73.95	71.10	77.60	71.10	71.50	74.00	75.72	3213	2.43	58	-	-
AUTOAXLES	EQ	01-Sep-2021	1296.95	1307.00	1332.90	1245.00	1255.20	1256.90	1292.79	18697	241.71	2938	8828	47.22
AUTOIND	EQ	01-Sep-2021	57.50	57.00	58.45	56.00	56.25	56.30	56.89	27905	15.88	293	24070	86.26
AVADHSUGAR	EQ	01-Sep-2021	428.05	430.00	435.70	420.05	423.95	422.10	425.32	56587	240.68	1946	26214	46.33
AVANTIFEED	EQ	01-Sep-2021	562.60	564.10	570.00	560.75	565.00	564.25	565.08	125758	710.63	7021	42934	34.14
AVROIND	SM	01-Sep-2021	76.60	72.80	72.80	72.80	72.80	72.80	72.80	2000	1.46	1	2000	100.00
AVTNPL	EQ	01-Sep-2021	73.60	74.00	75.30	72.70	74.20	74.00	73.97	115275	85.27	2866	53291	46.23
AWHCL	EQ	01-Sep-2021	356.05	357.00	362.95	349.05	351.50	350.90	354.87	68376	242.65	3674	33970	49.68
AXISBANK	EQ	01-Sep-2021	786.50	798.10	819.00	795.40	798.40	798.90	807.05	19972195	161185.71	314292	6362696	31.86
AXISBNKETF	EQ	01-Sep-2021	364.24	365.67	371.30	365.67	368.41	368.41	369.00	893	3.30	68	765	85.67
AXISBPSETF	EQ	01-Sep-2021	10.32	10.32	10.33	10.30	10.33	10.33	10.32	1946024	200.91	116	1941946	99.79
AXISCADES	EQ	01-Sep-2021	72.10	72.55	75.70	70.20	73.00	72.40	73.07	209687	153.22	1100	134172	63.99
AXISGOLD	EQ	01-Sep-2021	40.89	40.99	41.05	40.70	40.88	40.88	40.93	130107	53.26	3876	93204	71.64
AXISHCETF	EQ	01-Sep-2021	89.63	90.00	91.40	88.55	89.01	89.15	90.15	30071	27.11	713	27298	90.78
AXISNIFTY	EQ	01-Sep-2021	178.89	178.50	181.00	178.33	178.33	178.41	179.23	3706	6.64	159	2340	63.14
AXISTECETF	EQ	01-Sep-2021	346.04	345.00	348.00	345.00	346.70	346.43	346.21	1220	4.22	53	905	74.18
AYMSYNTEX	EQ	01-Sep-2021	88.35	91.50	91.75	88.10	90.00	89.35	89.25	36745	32.80	683	18137	49.36
BAFNAPH	EQ	01-Sep-2021	133.15	135.90	137.40	128.30	130.00	129.60	132.87	17454	23.19	332	11306	64.78
BAGFILMS	EQ	01-Sep-2021	2.50	2.50	2.55	2.40	2.50	2.45	2.48	831957	20.65	325	708994	85.22
BAJAJ-AUTO	EQ	01-Sep-2021	3727.85	3754.00	3810.00	3730.10	3753.50	3758.30	3777.59	585605	22121.76	47193	201512	34.41
BAJAJCON	EQ	01-Sep-2021	245.85	246.80	250.35	244.70	246.90	246.10	247.05	460434	1137.52	11029	254632	55.30
BAJAJELEC	EQ	01-Sep-2021	1214.35	1223.00	1225.00	1172.50	1178.00	1182.80	1197.39	125425	1501.83	10592	59538	47.47
BAJAJFINSV	EQ	01-Sep-2021	17148.75	17166.45	17263.50	16740.15	16788.00	16786.30	16939.72	461843	78234.93	82471	126345	27.36
BAJAJHIND	BE	01-Sep-2021	14.60	14.65	14.90	14.20	14.50	14.40	14.48	1297322	187.82	3291	-	-
BAJAJHLDNG	EQ	01-Sep-2021	4356.75	4355.00	4395.60	4285.00	4349.00	4337.25	4339.84	20847	904.73	5267	7940	38.09
BAJFINANCE	EQ	01-Sep-2021	7524.50	7525.00	7674.50	7483.35	7497.00	7519.60	7550.97	2227789	168219.77	176999	743558	33.38
BALAJITELE	EQ	01-Sep-2021	61.10	60.75	61.90	59.65	60.80	60.65	60.47	236115	142.78	2657	94889	40.19
BALAMINES	EQ	01-Sep-2021	4040.15	4066.00	4264.90	4058.00	4165.00	4169.35	4168.12	186085	7756.25	26842	49364	26.53
BALAXI	EQ	01-Sep-2021	543.55	554.00	560.00	523.30	540.00	532.40	539.55	1908	10.29	264	1163	60.95
BALKRISIND	EQ	01-Sep-2021	2294.90	2298.80	2337.00	2276.05	2326.95	2329.70	2309.89	326228	7535.51	18741	107734	33.02
BALLARPUR	BZ	01-Sep-2021	1.15	1.15	1.20	1.15	1.20	1.20	1.18	729753	8.61	314	-	-
BALMLAWRIE	EQ	01-Sep-2021	129.60	129.80	132.20	129.80	130.90	130.80	130.96	280783	367.72	4392	120857	43.04
BALPHARMA	EQ	01-Sep-2021	98.30	98.30	99.75	96.50	97.00	97.00	97.50	47267	46.08	805	34107	72.16
BALRAMCHIN	EQ	01-Sep-2021	369.05	372.00	378.40	368.60	370.05	370.40	373.36	1013694	3784.69	25346	303554	29.95
BANARBEADS	EQ	01-Sep-2021	66.95	68.35	68.35	66.00	67.00	67.00	67.06	7464	5.01	200	4830	64.71
BANARISUG	EQ	01-Sep-2021	1792.45	1809.95	1812.00	1760.00	1772.15	1773.50	1789.19	1700	30.42	423	714	42.00
BANCOINDIA	EQ	01-Sep-2021	212.20	212.75	222.75	211.00	222.00	221.35	218.26	1002244	2187.46	21810	306941	30.63
BANDHANBNK	EQ	01-Sep-2021	285.00	286.00	288.95	281.65	285.85	285.65	285.72	4162554	11893.42	47470	1085706	26.08
BANG	BE	01-Sep-2021	34.85	34.90	36.40	34.90	35.20	35.15	35.61	4243	1.51	39	-	-
BANKA	EQ	01-Sep-2021	64.55	72.00	77.45	61.75	77.45	77.45	75.69	260923	197.50	2503	117113	44.88
BANKBARODA	EQ	01-Sep-2021	77.35	77.20	78.80	76.80	78.35	78.35	77.94	19437409	15150.29	49278	3670140	18.88
BANKBEES	EQ	01-Sep-2021	367.16	367.16	374.95	367.14	368.85	369.47	370.39	1066861	3951.57	10940	663559	62.20
BANKINDIA	EQ	01-Sep-2021	66.35	66.20	66.75	63.20	63.50	63.55	64.30	6550446	4211.71	21907	3839205	58.61
BANSWRAS	EQ	01-Sep-2021	176.65	182.70	182.70	170.00	171.50	171.85	172.30	8326	14.35	404	4628	55.58
BARBEQUE	EQ	01-Sep-2021	1114.85	1119.90	1125.00	1090.00	1095.50	1094.40	1102.74	79960	881.75	5651	22424	28.04
BARTRONICS	BZ	01-Sep-2021	2.85	2.95	2.95	2.75	2.90	2.85	2.85	7773	0.22	26	-	-
BASF	EQ	01-Sep-2021	3586.90	3608.00	3648.20	3580.00	3589.40	3587.75	3613.14	50954	1841.04	5444	24012	47.12
BASML	EQ	01-Sep-2021	85.50	85.20	89.75	84.95	89.75	89.30	87.99	104057	91.56	1373	73840	70.96
BATAINDIA	EQ	01-Sep-2021	1771.80	1776.50	1805.00	1764.00	1770.00	1775.30	1782.02	489479	8722.61	21385	175876	35.93
BAYERCROP	EQ	01-Sep-2021	5542.40	5555.00	5598.70	5451.00	5475.00	5498.65	5508.66	7712	424.83	2427	3730	48.37
BBL	EQ	01-Sep-2021	1296.10	1302.60	1304.15	1269.15	1296.00	1294.00	1291.22	26555	342.88	3421	16915	63.70
BBTC	EQ	01-Sep-2021	1189.30	1199.30	1230.00	1190.40	1217.00	1217.90	1216.88	220956	2688.76	10523	72807	32.95
BBTCL	SM	01-Sep-2021	90.50	91.95	92.00	91.95	92.00	92.00	91.98	6000	5.52	2	6000	100.00
BCG	BE	01-Sep-2021	39.10	39.90	40.20	37.15	39.25	39.30	39.02	3831405	1494.88	10483	-	-
BCLIND	EQ	01-Sep-2021	221.25	223.70	225.65	221.15	222.00	222.05	223.38	52996	118.38	2561	26848	50.66
BCONCEPTS	SM	01-Sep-2021	29.30	28.50	30.70	28.50	30.65	30.65	29.71	27000	8.02	9	3000	11.11
BCP	EQ	01-Sep-2021	3.80	3.75	3.80	3.75	3.80	3.75	3.77	122343	4.61	287	79985	65.38
BDL	EQ	01-Sep-2021	393.10	393.05	393.65	385.00	386.85	386.10	388.28	80129	311.13	4274	32078	40.03
BEARDSELL	EQ	01-Sep-2021	13.85	14.45	14.45	13.35	13.60	13.45	13.66	34801	4.75	109	26368	75.77
BECTORFOOD	EQ	01-Sep-2021	395.50	400.00	400.00	388.00	388.90	388.65	391.46	188444	737.68	11169	131989	70.04
BEDMUTHA	EQ	01-Sep-2021	36.85	38.00	38.00	37.05	37.05	37.50	37.37	1395	0.52	31	807	57.85
BEL	EQ	01-Sep-2021	186.65	187.20	192.35	186.55	190.10	189.85	189.13	8980084	16984.32	53637	3926489	43.72
BEML	EQ	01-Sep-2021	1322.45	1319.50	1379.00	1315.00	1349.00	1351.55	1357.56	686686	9322.17	33982	193570	28.19
BEPL	EQ	01-Sep-2021	183.90	182.60	186.70	181.20	182.00	182.15	183.66	683847	1255.92	9116	225508	32.98
BERGEPAINT	EQ	01-Sep-2021	820.80	820.80	835.50	820.80	829.30	828.65	829.45	1079667	8955.31	31854	378088	35.02
BESTAGRO	EQ	01-Sep-2021	743.15	760.00	780.30	733.50	770.00	777.30	772.37	101206	781.69	2113	47833	47.26
BETA	SM	01-Sep-2021	350.00	350.00	350.00	340.00	340.00	348.75	349.00	8000	27.92	3	8000	100.00
BFINVEST	EQ	01-Sep-2021	345.30	347.00	398.60	344.35	384.70	381.55	375.60	572254	2149.38	22779	72215	12.62
BFUTILITIE	EQ	01-Sep-2021	408.50	410.95	441.90	409.60	434.35	435.30	431.62	938503	4050.74	23702	234373	24.97
BGRENERGY	EQ	01-Sep-2021	53.05	53.50	54.95	50.60	52.65	52.35	52.74	167714	88.45	3069	50900	30.35
BHAGERIA	EQ	01-Sep-2021	240.95	242.00	243.70	237.00	237.00	237.95	239.78	37478	89.86	1730	23242	62.02
BHAGYANGR	EQ	01-Sep-2021	48.55	48.65	53.90	47.25	53.50	53.25	51.81	243614	126.22	1598	126561	51.95
BHAGYAPROP	EQ	01-Sep-2021	30.40	30.65	30.70	28.40	29.65	30.20	29.78	28181	8.39	191	10193	36.17
BHANDARI	EQ	01-Sep-2021	2.85	2.90	2.95	2.85	2.95	2.90	2.90	388872	11.28	333	186962	48.08
BHARATFORG	EQ	01-Sep-2021	767.20	770.70	784.90	762.80	778.25	781.05	775.32	2545047	19732.33	46986	1003718	39.44
BHARATGEAR	EQ	01-Sep-2021	127.65	127.65	135.00	125.50	131.35	131.60	131.65	122135	160.79	2733	65460	53.60
BHARATRAS	EQ	01-Sep-2021	12834.25	13027.95	13249.20	12701.00	12790.10	12768.70	13002.29	2820	366.66	1455	907	32.16
BHARATWIRE	BE	01-Sep-2021	66.45	67.00	68.80	65.00	67.00	67.95	67.16	15789	10.60	164	-	-
BHARTIARTL	EQ	01-Sep-2021	664.05	668.00	673.30	654.00	663.85	666.40	664.15	30228814	200763.18	425536	11672184	38.61
BHEL	EQ	01-Sep-2021	52.55	54.50	55.55	52.60	54.60	54.95	54.03	77814672	42041.16	133668	15637858	20.10
BIGBLOC	EQ	01-Sep-2021	107.85	108.95	109.00	106.30	106.40	106.70	107.66	982	1.06	44	708	72.10
BIL	EQ	01-Sep-2021	212.00	224.00	224.00	208.00	213.50	209.80	211.70	3779	8.00	243	2650	70.12
BINDALAGRO	EQ	01-Sep-2021	22.40	22.25	23.15	22.25	22.50	22.50	22.69	83095	18.85	481	57021	68.62
BIOCON	EQ	01-Sep-2021	358.85	360.00	360.00	352.85	355.20	354.70	354.95	2210493	7846.25	28803	1077801	48.76
BIOFILCHEM	EQ	01-Sep-2021	63.35	63.00	63.95	62.50	62.90	62.75	63.02	16600	10.46	371	10927	65.83
BIRET	RR	01-Sep-2021	262.31	263.50	266.90	262.94	266.30	265.57	265.40	392219	1040.97	8196	348069	88.74
BIRLACABLE	BE	01-Sep-2021	85.05	84.50	86.70	83.05	85.35	84.70	84.52	17455	14.75	361	-	-
BIRLACORPN	EQ	01-Sep-2021	1354.10	1363.90	1367.50	1315.60	1320.00	1321.95	1336.16	133791	1787.66	12002	80715	60.33
BIRLAMONEY	EQ	01-Sep-2021	60.80	61.45	62.40	59.80	60.45	60.30	60.87	94801	57.71	1063	58323	61.52
BIRLATYRE	EQ	01-Sep-2021	24.05	24.00	24.40	24.00	24.30	24.30	24.20	111236	26.92	1014	72775	65.42
BKMINDST	BE	01-Sep-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.41	47217	0.67	158	-	-
BLBLIMITED	EQ	01-Sep-2021	9.35	9.60	9.75	8.90	8.90	9.05	9.29	56780	5.27	184	33467	58.94
BLISSGVS	EQ	01-Sep-2021	111.35	111.95	112.50	109.10	109.60	110.10	110.89	443925	492.26	6064	142561	32.11
BLKASHYAP	EQ	01-Sep-2021	26.40	26.75	27.25	25.55	26.05	25.95	26.60	215132	57.23	701	143187	66.56
BLS	EQ	01-Sep-2021	202.20	203.85	209.70	203.00	203.55	204.25	205.50	1066117	2190.83	6341	677259	63.53
BLUEDART	EQ	01-Sep-2021	5863.10	5875.00	5924.95	5836.15	5852.25	5875.55	5880.69	12167	715.50	2512	5139	42.24
BLUESTARCO	EQ	01-Sep-2021	774.95	772.00	783.95	770.00	772.50	771.95	776.38	50620	393.00	3654	30343	59.94
BODALCHEM	EQ	01-Sep-2021	105.85	105.95	107.55	104.35	104.75	104.70	105.65	379337	400.78	7380	123815	32.64
BOMDYEING	EQ	01-Sep-2021	92.10	92.10	96.50	90.55	94.00	94.50	93.85	6564168	6160.26	31744	1174509	17.89
BOROLTD	EQ	01-Sep-2021	203.50	204.80	204.80	200.10	201.90	202.10	201.99	52674	106.40	1725	34933	66.32
BORORENEW	BE	01-Sep-2021	294.80	295.00	298.80	289.00	294.10	292.75	294.00	126559	372.08	2952	-	-
BOSCHLTD	EQ	01-Sep-2021	13859.20	13899.00	14045.55	13850.00	14008.90	14011.50	13958.24	22207	3099.71	7442	8679	39.08
BPCL	EQ	01-Sep-2021	471.65	473.25	479.40	472.20	476.90	477.00	476.12	5219501	24851.12	67440	1891566	36.24
BPL	EQ	01-Sep-2021	43.30	45.45	45.45	45.45	45.45	45.45	45.45	94226	42.83	367	94226	100.00
BRFL	BE	01-Sep-2021	7.20	7.05	7.40	7.05	7.20	7.20	7.20	54382	3.91	183	-	-
BRIGADE	EQ	01-Sep-2021	334.45	334.45	385.00	330.05	356.00	359.75	362.95	5329061	19342.02	109463	1261852	23.68
BRIGHT	SM	01-Sep-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	315000	16.54	33	315000	100.00
BRITANNIA	EQ	01-Sep-2021	3997.50	3984.60	4025.90	3963.85	4001.00	4015.35	4001.99	352460	14105.41	39056	166429	47.22
BRITANNIA	N2	01-Sep-2021	30.93	30.88	31.00	30.88	30.92	30.92	30.91	4674	1.44	40	4674	100.00
BRITANNIA	N3	01-Sep-2021	29.58	29.49	29.68	29.47	29.57	29.57	29.57	24027	7.10	447	23797	99.04
BRNL	EQ	01-Sep-2021	30.80	30.75	31.40	30.75	31.00	30.95	31.05	17071	5.30	248	10959	64.20
BROOKS	EQ	01-Sep-2021	119.15	120.00	124.80	120.00	120.50	121.55	122.47	77149	94.48	2323	33295	43.16
BSE	EQ	01-Sep-2021	1198.40	1201.00	1210.00	1175.95	1194.90	1192.65	1199.59	547013	6561.90	25065	196895	35.99
BSHSL	BE	01-Sep-2021	297.50	297.50	300.00	283.20	290.00	290.70	292.81	314	0.92	28	-	-
BSL	EQ	01-Sep-2021	59.10	61.10	61.10	56.30	58.60	58.45	58.60	26940	15.79	467	10628	39.45
BSLGOLDETF	EQ	01-Sep-2021	4313.65	4329.40	4329.45	4293.35	4315.00	4315.00	4317.66	148	6.39	44	109	73.65
BSLNIFTY	EQ	01-Sep-2021	189.96	191.49	191.49	189.28	189.61	189.71	190.35	540	1.03	52	417	77.22
BSOFT	EQ	01-Sep-2021	417.10	417.00	419.00	408.30	410.00	409.40	411.97	1110467	4574.74	30872	602608	54.27
BURGERKING	EQ	01-Sep-2021	161.25	162.80	163.45	157.05	157.50	157.45	158.99	3154001	5014.61	47593	1750338	55.50
BURNPUR	BE	01-Sep-2021	2.85	2.95	2.95	2.80	2.95	2.95	2.94	116160	3.41	150	-	-
BUTTERFLY	BE	01-Sep-2021	726.80	726.80	748.95	720.10	727.10	731.65	733.18	10589	77.64	619	-	-
BVCL	BE	01-Sep-2021	23.60	24.70	24.75	23.40	24.70	24.45	24.54	8862	2.17	47	-	-
BYKE	EQ	01-Sep-2021	27.45	28.50	28.50	27.00	27.65	27.85	27.66	25268	6.99	168	15236	60.30
CADILAHC	EQ	01-Sep-2021	554.15	555.00	557.45	548.00	553.10	552.35	551.84	2170037	11975.19	25246	1026540	47.31
CAMLINFINE	EQ	01-Sep-2021	172.95	170.10	174.45	165.00	170.00	169.85	169.95	834089	1417.50	15581	300643	36.04
CAMS	EQ	01-Sep-2021	3816.75	3921.00	4067.40	3888.85	3985.00	3960.45	3987.22	839931	33489.93	75260	201945	24.04
CANBK	EQ	01-Sep-2021	159.10	159.00	162.20	157.20	161.20	161.05	160.01	16600381	26562.62	64670	5461565	32.90
CANDC	BZ	01-Sep-2021	2.85	2.85	2.85	2.75	2.75	2.75	2.75	55203	1.52	44	-	-
CANFINHOME	EQ	01-Sep-2021	570.95	573.00	599.00	550.05	585.35	582.20	582.72	3216736	18744.43	57407	764466	23.77
CANTABIL	EQ	01-Sep-2021	357.30	356.60	362.95	356.50	357.00	358.55	358.68	2719	9.75	273	1824	67.08
CAPACITE	EQ	01-Sep-2021	149.15	150.00	150.45	144.75	146.15	146.45	148.14	232131	343.88	4442	143420	61.78
CAPLIPOINT	EQ	01-Sep-2021	730.40	735.50	741.45	725.85	728.50	729.60	732.68	122209	895.40	7140	51882	42.45
CAPTRUST	EQ	01-Sep-2021	88.50	91.35	91.35	89.10	89.10	89.10	89.56	2824	2.53	64	1800	63.74
CARBORUNIV	EQ	01-Sep-2021	829.95	834.00	842.65	810.15	818.00	815.20	827.02	297849	2463.27	25343	220292	73.96
CAREERP	EQ	01-Sep-2021	166.15	169.75	177.80	167.45	169.00	168.75	171.66	453273	778.08	11007	152359	33.61
CARERATING	EQ	01-Sep-2021	677.30	678.15	688.60	673.10	675.35	675.75	679.33	62843	426.91	4326	33570	53.42
CARTRADE	EQ	01-Sep-2021	1488.50	1490.05	1506.00	1465.00	1468.55	1469.35	1486.58	166463	2474.61	17192	69978	42.04
CASTROLIND	EQ	01-Sep-2021	134.00	134.00	135.00	133.50	133.90	133.95	133.98	312826	419.13	4009	155170	49.60
CCHHL	BE	01-Sep-2021	6.50	6.60	6.60	6.25	6.40	6.45	6.41	36814	2.36	100	-	-
CCL	EQ	01-Sep-2021	402.85	404.75	412.00	399.00	406.50	407.65	406.41	653614	2656.33	17106	153023	23.41
CDSL	BE	01-Sep-2021	1188.15	1207.00	1207.00	1175.05	1189.90	1183.50	1193.41	309496	3693.57	26003	-	-
CEATLTD	EQ	01-Sep-2021	1278.15	1279.90	1287.00	1265.10	1268.40	1271.50	1275.53	101640	1296.45	9781	48035	47.26
CEBBCO	BE	01-Sep-2021	30.60	31.00	31.40	30.25	31.30	31.20	30.85	114319	35.26	265	-	-
CELEBRITY	EQ	01-Sep-2021	9.55	9.75	9.75	9.30	9.35	9.45	9.43	17916	1.69	97	8377	46.76
CENTENKA	EQ	01-Sep-2021	430.70	434.40	448.40	430.65	439.90	439.30	438.93	53909	236.62	3481	28746	53.32
CENTEXT	EQ	01-Sep-2021	9.65	9.90	9.90	9.50	9.60	9.55	9.61	94384	9.07	413	76184	80.72
CENTRALBK	EQ	01-Sep-2021	20.75	20.70	21.10	20.50	20.75	20.75	20.79	3775012	784.91	6904	948000	25.11
CENTRUM	EQ	01-Sep-2021	36.30	36.10	36.30	34.75	34.90	35.00	35.30	612198	216.08	2875	416268	68.00
CENTUM	EQ	01-Sep-2021	477.95	480.00	485.50	469.90	472.00	471.45	475.12	1940	9.22	168	1345	69.33
CENTURYPLY	EQ	01-Sep-2021	402.55	410.00	411.00	392.65	396.95	397.95	400.74	248410	995.49	14469	99907	40.22
CENTURYTEX	EQ	01-Sep-2021	777.50	776.00	839.75	771.00	829.90	827.10	818.52	1966364	16095.11	51416	463381	23.57
CERA	EQ	01-Sep-2021	4441.35	4447.40	4479.20	4350.00	4364.00	4358.15	4377.42	14367	628.90	3998	8546	59.48
CEREBRAINT	EQ	01-Sep-2021	59.95	59.90	60.60	57.60	58.25	57.95	58.62	232178	136.11	1758	138796	59.78
CESC	EQ	01-Sep-2021	803.85	807.00	819.00	806.55	809.85	812.60	813.36	471429	3834.44	15384	261936	55.56
CGCL	EQ	01-Sep-2021	508.15	511.75	517.70	501.05	512.70	513.70	507.74	148062	751.77	8707	69286	46.80
CGPOWER	BE	01-Sep-2021	85.90	86.50	86.70	85.50	85.55	85.80	86.12	730725	629.30	2348	-	-
CHALET	EQ	01-Sep-2021	170.90	172.20	174.00	168.00	170.25	171.60	171.19	121866	208.62	3101	39795	32.65
CHAMBLFERT	EQ	01-Sep-2021	321.00	323.30	324.90	315.80	317.00	316.80	319.27	380022	1213.31	14374	179669	47.28
CHEMBOND	EQ	01-Sep-2021	225.20	229.20	234.00	221.35	222.40	223.00	226.10	30106	68.07	1653	16471	54.71
CHEMCON	EQ	01-Sep-2021	453.75	455.00	460.00	449.75	452.95	451.30	453.85	102415	464.81	4842	36705	35.84
CHEMFAB	EQ	01-Sep-2021	152.35	153.40	155.00	151.15	151.15	151.85	152.86	3285	5.02	139	2295	69.86
CHEMPLASTS	EQ	01-Sep-2021	576.15	582.00	611.00	576.00	600.00	600.15	597.34	1671131	9982.26	53723	650143	38.90
CHENNPETRO	EQ	01-Sep-2021	107.35	107.20	108.40	104.40	106.20	105.70	106.31	299986	318.93	4799	123762	41.26
CHOLAFIN	EQ	01-Sep-2021	554.05	554.00	576.00	551.40	567.10	568.85	566.69	3711331	21031.85	70713	1051426	28.33
CHOLAHLDNG	EQ	01-Sep-2021	684.30	690.00	705.00	661.30	664.15	667.15	682.13	66486	453.52	4294	25067	37.70
CIGNITITEC	EQ	01-Sep-2021	535.45	541.00	543.80	524.40	529.00	528.90	531.99	53481	284.51	3015	27818	52.01
CINELINE	BE	01-Sep-2021	97.80	99.00	102.65	97.75	101.90	101.15	101.13	427017	431.82	1330	-	-
CINEVISTA	BE	01-Sep-2021	11.75	11.95	12.10	11.25	11.95	11.95	11.81	15174	1.79	74	-	-
CIPLA	EQ	01-Sep-2021	947.80	949.00	954.90	920.00	921.90	922.85	934.16	4434153	41422.26	94586	2197402	49.56
CLEAN	EQ	01-Sep-2021	1522.50	1525.15	1544.50	1490.00	1500.00	1498.20	1509.33	391724	5912.42	24830	185548	47.37
CLEDUCATE	EQ	01-Sep-2021	129.45	128.00	134.00	128.00	130.10	130.05	130.15	8258	10.75	124	6188	74.93
CLNINDIA	EQ	01-Sep-2021	558.50	556.60	569.00	550.40	554.00	553.00	556.47	21838	121.52	1656	12336	56.49
CLSEL	EQ	01-Sep-2021	118.10	118.10	119.90	111.35	116.90	114.60	115.49	74782	86.36	4055	45447	60.77
CMICABLES	EQ	01-Sep-2021	50.30	50.90	51.40	48.65	49.50	49.55	49.65	62700	31.13	1117	31535	50.30
COALINDIA	EQ	01-Sep-2021	145.85	146.60	146.65	143.90	144.55	144.20	145.12	8415876	12213.37	50924	3308859	39.32
COCHINSHIP	EQ	01-Sep-2021	355.80	355.80	357.95	352.55	353.25	353.25	354.37	99630	353.06	3589	55026	55.23
COFFEEDAY	EQ	01-Sep-2021	26.90	28.20	28.20	27.05	28.20	28.20	28.13	2284518	642.59	3282	834242	36.52
COFORGE	EQ	01-Sep-2021	5208.75	5201.10	5246.30	5143.25	5160.00	5167.55	5187.45	199398	10343.67	26005	50274	25.21
COLPAL	EQ	01-Sep-2021	1693.30	1696.40	1718.95	1693.15	1703.00	1701.30	1705.41	621889	10605.78	27449	314572	50.58
COMPINFO	EQ	01-Sep-2021	25.85	26.40	26.65	25.70	25.95	25.85	26.03	98592	25.67	909	43614	44.24
COMPUSOFT	EQ	01-Sep-2021	13.60	13.50	13.90	13.40	13.80	13.70	13.68	94530	12.93	557	57899	61.25
CONCOR	EQ	01-Sep-2021	679.55	680.05	697.40	676.25	686.05	688.50	689.57	2396818	16527.65	58871	1354952	56.53
CONFIPET	EQ	01-Sep-2021	71.85	72.05	73.00	70.00	72.00	71.05	71.03	905778	643.40	8978	489969	54.09
CONSOFINVT	EQ	01-Sep-2021	140.50	140.50	154.55	140.50	154.55	154.55	152.71	420325	641.86	3548	294856	70.15
CONTROLPR	EQ	01-Sep-2021	346.40	351.80	351.80	329.70	341.70	340.55	339.46	17190	58.35	1226	10730	62.42
CORALFINAC	EQ	01-Sep-2021	39.40	39.65	39.95	38.55	38.90	39.10	39.23	8466	3.32	190	5839	68.97
CORDSCABLE	EQ	01-Sep-2021	53.10	53.20	53.90	52.60	53.00	52.95	53.12	18727	9.95	403	9613	51.33
COROMANDEL	EQ	01-Sep-2021	792.90	792.50	802.90	789.05	793.20	794.95	797.35	378137	3015.09	22487	121545	32.14
COSMOFILMS	EQ	01-Sep-2021	1328.55	1338.60	1371.85	1326.60	1335.65	1342.20	1347.63	65681	885.13	6879	24059	36.63
COUNCODOS	EQ	01-Sep-2021	2.75	2.75	2.80	2.65	2.80	2.75	2.76	62025	1.71	100	43190	69.63
COX&KINGS	BZ	01-Sep-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.73	327995	5.68	196	-	-
CPSEETF	EQ	01-Sep-2021	25.93	25.95	26.10	25.75	26.00	25.95	25.94	2470878	641.02	9757	1688833	68.35
CRAFTSMAN	EQ	01-Sep-2021	1930.05	1925.50	1979.80	1919.50	1945.00	1945.40	1953.15	24885	486.04	3190	11080	44.52
CREATIVE	BE	01-Sep-2021	242.40	237.55	250.00	233.00	240.00	237.50	238.01	12987	30.91	194	-	-
CREDITACC	EQ	01-Sep-2021	702.15	707.00	709.90	686.05	686.40	686.75	695.08	79467	552.36	5645	34360	43.24
CREST	BE	01-Sep-2021	123.35	123.35	124.00	120.30	121.05	121.05	120.99	6958	8.42	48	-	-
CRISIL	EQ	01-Sep-2021	2729.90	2742.00	2774.95	2715.90	2735.00	2743.10	2745.13	36099	990.96	6785	10622	29.42
CROMPTON	EQ	01-Sep-2021	473.45	481.00	494.90	480.00	486.85	487.95	486.68	2038498	9920.96	94847	1168541	57.32
CROWN	SM	01-Sep-2021	84.90	86.00	86.00	86.00	86.00	86.00	86.00	2000	1.72	1	2000	100.00
CSBBANK	EQ	01-Sep-2021	297.40	299.90	309.00	298.80	301.00	301.95	303.96	469380	1426.74	9024	161971	34.51
CTE	EQ	01-Sep-2021	48.80	49.90	50.50	48.90	49.45	49.10	49.46	24863	12.30	460	14905	59.95
CUB	EQ	01-Sep-2021	151.75	151.50	161.50	151.30	159.15	160.05	159.11	7634327	12146.78	45382	2072843	27.15
CUBEXTUB	EQ	01-Sep-2021	22.80	23.50	23.90	23.10	23.90	23.90	23.71	36116	8.56	237	28506	78.93
CUMMINSIND	EQ	01-Sep-2021	999.15	1000.00	1015.95	996.05	1011.00	1005.95	1006.40	653535	6577.17	19029	239230	36.61
CUPID	EQ	01-Sep-2021	227.20	228.70	228.90	225.00	226.00	226.00	226.57	25896	58.67	1253	16625	64.20
CYBERMEDIA	BE	01-Sep-2021	9.65	10.10	10.10	9.20	9.20	9.20	9.24	17181	1.59	66	-	-
CYBERTECH	EQ	01-Sep-2021	164.30	165.45	168.90	162.30	164.00	165.60	165.41	63464	104.98	2157	33680	53.07
CYIENT	EQ	01-Sep-2021	977.45	988.00	994.95	975.15	978.20	982.65	984.14	581474	5722.49	19496	364744	62.73
DAAWAT	EQ	01-Sep-2021	67.20	67.25	68.05	66.70	67.00	66.85	67.19	647410	435.00	13356	339892	52.50
DABUR	EQ	01-Sep-2021	621.50	622.00	627.70	615.65	624.45	626.25	624.54	2467985	15413.52	48572	993357	40.25
DALBHARAT	EQ	01-Sep-2021	2199.80	2235.00	2270.00	2128.00	2149.00	2141.45	2211.88	389487	8614.99	27549	256253	65.79
DALMIASUG	EQ	01-Sep-2021	431.55	435.00	436.80	421.00	429.85	426.70	428.66	90148	386.43	4692	33814	37.51
DAMODARIND	BE	01-Sep-2021	43.00	43.00	43.00	42.00	42.00	42.00	42.11	2623	1.10	30	-	-
DANGEE	EQ	01-Sep-2021	192.05	195.10	196.00	189.00	192.95	190.65	190.45	18228	34.72	752	8129	44.60
DATAMATICS	EQ	01-Sep-2021	314.40	316.80	335.00	313.00	327.55	325.50	324.78	474162	1539.99	12908	159581	33.66
DBCORP	EQ	01-Sep-2021	86.90	87.00	90.50	86.00	88.95	88.75	88.40	486882	430.40	7289	236702	48.62
DBL	EQ	01-Sep-2021	508.50	508.50	523.40	501.00	505.95	509.95	510.59	308814	1576.76	10718	57123	18.50
DBREALTY	EQ	01-Sep-2021	22.65	22.95	24.00	22.65	23.20	23.20	23.36	266782	62.33	1243	147557	55.31
DBSTOCKBRO	BE	01-Sep-2021	18.65	17.75	17.75	17.75	17.75	17.75	17.75	3899	0.69	47	-	-
DCAL	EQ	01-Sep-2021	185.45	184.20	190.90	183.35	186.00	184.90	186.43	250849	467.65	4659	106890	42.61
DCBBANK	EQ	01-Sep-2021	92.15	92.40	95.20	92.15	93.60	93.40	93.77	1371201	1285.76	14587	577317	42.10
DCI	SM	01-Sep-2021	67.55	64.00	66.00	64.00	66.00	66.00	65.00	9000	5.85	3	9000	100.00
DCM	BE	01-Sep-2021	48.55	46.55	50.50	46.55	48.00	48.35	48.39	5799	2.81	77	-	-
DCMNVL	EQ	01-Sep-2021	212.40	212.40	217.30	207.25	207.65	208.75	211.40	20259	42.83	562	12670	62.54
DCMSHRIRAM	EQ	01-Sep-2021	890.50	894.95	899.60	870.25	871.70	871.35	877.51	52206	458.11	5009	31011	59.40
DCW	EQ	01-Sep-2021	35.80	35.65	36.00	35.05	35.20	35.20	35.45	842229	298.54	3369	435194	51.67
DECCANCE	EQ	01-Sep-2021	699.30	701.00	708.85	694.00	699.30	698.95	702.76	45527	319.95	5515	17366	38.14
DEEPAKFERT	BE	01-Sep-2021	409.65	410.00	416.70	406.00	409.00	411.10	411.76	89192	367.26	1778	-	-
DEEPAKNTR	EQ	01-Sep-2021	2283.60	2287.95	2333.10	2272.00	2305.00	2304.45	2299.38	745482	17141.47	42331	175934	23.60
DEEPENR	BE	01-Sep-2021	41.35	41.35	42.80	39.55	41.45	41.15	41.30	15577	6.43	157	-	-
DEEPINDS	EQ	01-Sep-2021	130.85	134.00	134.00	127.05	132.05	132.55	130.85	67737	88.64	2652	31364	46.30
DELPHIFX	EQ	01-Sep-2021	554.15	578.05	578.05	520.90	535.05	541.80	547.51	2777	15.20	289	1367	49.23
DELTACORP	EQ	01-Sep-2021	181.25	184.75	190.40	181.40	188.70	189.00	186.27	7585228	14129.25	63081	2725930	35.94
DELTAMAGNT	EQ	01-Sep-2021	51.55	53.70	54.10	52.05	53.30	53.95	53.99	15444	8.34	191	12716	82.34
DEN	EQ	01-Sep-2021	46.70	46.70	47.30	46.60	46.60	46.90	46.99	586502	275.59	3079	381727	65.09
DENORA	EQ	01-Sep-2021	318.45	332.00	332.00	310.05	322.60	319.35	321.65	8810	28.34	695	3699	41.99
DEVIT	SM	01-Sep-2021	104.50	107.95	107.95	107.95	107.95	107.95	107.95	1500	1.62	1	1500	100.00
DEVYANI	EQ	01-Sep-2021	125.10	125.60	128.75	124.25	126.00	126.25	126.46	7081885	8955.69	62450	2188261	30.90
DFMFOODS	EQ	01-Sep-2021	344.40	346.15	347.00	340.25	343.50	343.25	343.73	35627	122.46	1774	21017	58.99
DGCONTENT	BE	01-Sep-2021	11.70	11.70	12.25	11.50	11.95	11.95	11.96	5160	0.62	38	-	-
DHAMPURSUG	EQ	01-Sep-2021	315.00	315.00	317.70	310.50	311.50	311.75	313.73	322763	1012.62	7495	140344	43.48
DHANBANK	EQ	01-Sep-2021	15.10	15.35	15.90	15.00	15.60	15.60	15.46	913481	141.24	2029	381048	41.71
DHANI	EQ	01-Sep-2021	199.40	196.00	204.40	195.20	199.30	200.25	199.61	1216068	2427.35	14060	542755	44.63
DHANILOANS	N3	01-Sep-2021	1002.00	1002.20	1005.00	1002.20	1005.00	1005.00	1002.27	41	0.41	2	41	100.00
DHANILOANS	N4	01-Sep-2021	1035.00	1024.10	1024.10	1024.05	1024.05	1024.05	1024.06	25	0.26	2	25	100.00
DHANILOANS	N6	01-Sep-2021	1006.53	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	2	20	100.00
DHANILOANS	N8	01-Sep-2021	1205.10	1150.20	1150.20	1150.20	1150.20	1150.20	1150.20	1	0.01	1	1	100.00
DHANILOANS	NE	01-Sep-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	90	1.09	1	90	100.00
DHANIPP	E1	01-Sep-2021	88.35	88.40	90.55	86.30	87.85	87.55	88.14	42337	37.32	630	18912	44.67
DHANUKA	EQ	01-Sep-2021	841.55	841.30	852.00	826.60	832.50	833.80	841.01	43972	369.81	4133	18661	42.44
DHARSUGAR	BE	01-Sep-2021	20.05	21.00	21.05	20.10	21.05	21.05	21.01	46339	9.74	291	-	-
DHUNINV	EQ	01-Sep-2021	635.95	644.95	652.90	620.40	625.00	629.15	637.97	3891	24.82	483	2330	59.88
DIAMONDYD	EQ	01-Sep-2021	645.75	648.00	665.00	648.00	657.50	656.65	655.68	20924	137.19	1953	7629	36.46
DIAPOWER	BZ	01-Sep-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	90162	0.77	32	-	-
DICIND	EQ	01-Sep-2021	457.35	463.00	463.00	453.00	453.00	454.70	457.22	2755	12.60	260	1680	60.98
DIGISPICE	BE	01-Sep-2021	55.15	57.90	57.90	53.00	53.50	53.60	54.42	78250	42.58	349	-	-
DISHTV	EQ	01-Sep-2021	12.60	12.60	12.90	12.60	12.70	12.70	12.74	2912197	371.02	4386	1830701	62.86
DIVISLAB	EQ	01-Sep-2021	5173.60	5176.00	5271.65	5150.00	5194.00	5202.65	5209.70	581886	30314.54	57273	247499	42.53
DIXON	EQ	01-Sep-2021	4160.40	4160.40	4197.85	4132.50	4138.00	4142.70	4154.23	219818	9131.75	22233	133585	60.77
DLF	EQ	01-Sep-2021	320.55	322.65	335.00	319.25	333.00	332.85	328.63	14296207	46981.81	116116	2612992	18.28
DLINKINDIA	EQ	01-Sep-2021	131.15	131.50	135.35	130.10	131.00	131.10	132.85	215479	286.27	6086	75382	34.98
DMART	EQ	01-Sep-2021	3954.80	3978.00	4015.00	3960.05	3963.00	3968.60	3977.14	249485	9922.37	26980	142448	57.10
DNAMEDIA	EQ	01-Sep-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	4036	0.08	29	4036	100.00
DODLA	EQ	01-Sep-2021	554.30	555.70	558.55	546.50	548.50	548.20	551.18	46262	254.99	2402	27143	58.67
DOLAT	EQ	01-Sep-2021	100.15	101.90	101.95	99.15	99.85	99.40	100.11	196633	196.86	4451	83722	42.58
DOLLAR	EQ	01-Sep-2021	348.75	350.50	357.75	349.05	352.90	353.55	354.63	144762	513.36	5861	76998	53.19
DONEAR	EQ	01-Sep-2021	59.15	59.90	59.95	57.30	58.00	58.00	58.60	94646	55.46	778	63896	67.51
DPABHUSHAN	EQ	01-Sep-2021	198.70	199.15	204.50	199.00	201.95	202.30	201.88	7549	15.24	191	4009	53.11
DPSCLTD	EQ	01-Sep-2021	15.60	16.20	16.20	15.50	15.60	15.75	15.86	30345	4.81	377	20072	66.15
DPWIRES	EQ	01-Sep-2021	215.35	219.75	219.95	210.00	212.95	212.95	214.15	20257	43.38	599	9223	45.53
DRCSYSTEMS	EQ	01-Sep-2021	279.05	272.80	292.00	272.70	282.25	287.60	286.66	224	0.64	28	167	74.55
DREDGECORP	EQ	01-Sep-2021	348.25	348.50	366.40	348.50	357.10	357.55	358.34	180268	645.98	10373	32288	17.91
DRL	SM	01-Sep-2021	7.85	8.20	8.20	8.20	8.20	8.20	8.20	6000	0.49	1	6000	100.00
DRREDDY	EQ	01-Sep-2021	4704.05	4739.00	4784.45	4687.00	4758.40	4763.45	4748.38	562951	26731.07	47315	283124	50.29
DSML	SM	01-Sep-2021	21.90	22.95	22.95	22.20	22.95	22.95	22.59	156000	35.24	16	138000	88.46
DSSL	EQ	01-Sep-2021	121.90	123.95	125.00	120.60	124.50	122.70	122.95	19776	24.31	1126	9052	45.77
DTIL	EQ	01-Sep-2021	277.20	277.25	285.00	277.00	283.25	280.75	280.32	6948	19.48	578	4143	59.63
DUCON	BE	01-Sep-2021	11.95	11.75	12.50	11.40	11.70	11.70	11.78	34459	4.06	202	-	-
DUDIGITAL	ST	01-Sep-2021	72.90	76.50	76.50	76.50	76.50	76.50	76.50	12000	9.18	6	12000	100.00
DVL	EQ	01-Sep-2021	284.85	286.95	293.00	282.50	288.30	286.15	287.25	47128	135.38	2723	21545	45.72
DWARKESH	EQ	01-Sep-2021	70.60	70.90	71.50	70.00	70.75	70.70	70.71	796251	563.05	6870	365464	45.90
DYNAMATECH	EQ	01-Sep-2021	2317.60	2330.00	2339.95	2260.00	2295.00	2284.50	2299.71	18769	431.63	2936	7878	41.97
DYNPRO	EQ	01-Sep-2021	560.50	564.90	566.00	542.05	547.80	546.40	549.29	25747	141.42	2251	14376	55.84
E2E	SM	01-Sep-2021	50.05	52.00	52.45	49.60	49.60	49.60	50.91	8000	4.07	4	2000	25.00
EASEMYTRIP	EQ	01-Sep-2021	450.05	451.70	454.50	441.50	444.20	443.65	445.46	711566	3169.77	10614	280889	39.47
EASTSILK	EQ	01-Sep-2021	3.90	3.85	3.95	3.75	3.90	3.80	3.87	52850	2.05	105	38557	72.96
EASUNREYRL	BZ	01-Sep-2021	2.55	2.65	2.65	2.45	2.45	2.50	2.50	15427	0.39	24	-	-
EBANK	EQ	01-Sep-2021	3966.53	4050.07	4050.07	3820.00	3820.00	3820.00	3968.16	191	7.58	21	56	29.32
EBBETF0423	EQ	01-Sep-2021	1146.64	1145.83	1147.25	1145.82	1147.17	1147.04	1146.33	3393	38.90	84	2329	68.64
EBBETF0425	EQ	01-Sep-2021	1069.17	1068.50	1069.50	1067.06	1069.50	1069.50	1068.58	1582	16.90	61	950	60.05
EBBETF0430	EQ	01-Sep-2021	1167.98	1171.00	1171.00	1167.00	1169.46	1169.32	1168.23	8131	94.99	175	4771	58.68
EBBETF0431	EQ	01-Sep-2021	1048.72	1047.20	1049.48	1046.25	1048.71	1048.28	1048.29	9144	95.86	134	7904	86.44
EC1RG	MF	01-Sep-2021	11.10	12.21	12.21	12.21	12.21	12.21	12.21	15000	1.83	4	15000	100.00
EC2RD	MF	01-Sep-2021	11.80	11.80	11.80	11.80	11.80	11.80	11.80	5000	0.59	1	5000	100.00
ECLERX	BE	01-Sep-2021	2263.95	2248.05	2257.05	2181.00	2200.00	2199.15	2225.96	144862	3224.57	2771	-	-
ECLFINANCE	NG	01-Sep-2021	985.05	985.05	985.05	984.00	984.00	984.00	984.07	200	1.97	4	200	100.00
ECLFINANCE	NI	01-Sep-2021	983.00	967.00	967.00	966.00	966.00	966.10	966.10	100	0.97	2	100	100.00
ECLFINANCE	NJ	01-Sep-2021	931.25	927.01	939.99	927.00	935.00	935.00	929.11	291	2.70	10	288	98.97
ECLFINANCE	NK	01-Sep-2021	884.60	889.00	889.97	884.00	889.97	889.97	887.56	1610	14.29	24	1610	100.00
ECLFINANCE	NM	01-Sep-2021	1055.00	1058.00	1058.00	1055.00	1057.00	1057.00	1056.74	659	6.96	14	659	100.00
ECLFINANCE	NN	01-Sep-2021	1265.00	1260.80	1274.80	1260.80	1274.80	1274.80	1273.40	100	1.27	2	90	90.00
ECLFINANCE	NO	01-Sep-2021	994.90	998.00	998.00	995.00	995.00	995.00	997.03	31	0.31	6	31	100.00
ECLFINANCE	NP	01-Sep-2021	1046.80	1046.00	1046.00	1045.00	1045.00	1045.00	1045.13	310	3.24	3	310	100.00
ECLFINANCE	NQ	01-Sep-2021	1250.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	65	0.83	3	65	100.00
ECLFINANCE	NR	01-Sep-2021	1007.39	1012.00	1012.00	1004.00	1004.00	1004.00	1008.21	148	1.49	9	126	85.14
ECLFINANCE	NS	01-Sep-2021	1019.00	1021.00	1021.00	1020.00	1020.00	1020.00	1020.22	46	0.47	7	46	100.00
EDELWEISS	EQ	01-Sep-2021	81.30	81.65	83.00	78.15	79.00	79.50	80.75	3036613	2452.12	15145	1608161	52.96
EDUCOMP	BZ	01-Sep-2021	3.00	3.05	3.15	3.05	3.05	3.10	3.12	37517	1.17	65	-	-
EHFLNCD	N5	01-Sep-2021	974.00	974.00	974.00	974.00	974.00	974.00	974.00	20	0.19	1	20	100.00
EHFLNCD	N6	01-Sep-2021	935.00	936.00	945.99	936.00	938.06	938.06	940.03	440	4.14	21	440	100.00
EHFLNCD	N7	01-Sep-2021	1468.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	50	0.73	1	50	100.00
EICHERMOT	EQ	01-Sep-2021	2679.25	2680.00	2767.00	2662.05	2694.00	2703.15	2729.64	1997385	54521.33	89820	737710	36.93
EIDPARRY	EQ	01-Sep-2021	403.75	406.80	413.40	395.00	398.00	396.65	402.27	371513	1494.47	10134	155926	41.97
EIHAHOTELS	EQ	01-Sep-2021	304.70	306.00	310.00	302.30	307.85	307.05	306.79	7478	22.94	400	3556	47.55
EIHOTEL	EQ	01-Sep-2021	102.40	102.40	104.35	101.80	103.10	103.00	102.84	394478	405.69	5882	240741	61.03
EIMCOELECO	EQ	01-Sep-2021	410.45	416.80	417.60	408.25	410.00	409.65	411.31	5048	20.76	233	4094	81.10
EKC	BE	01-Sep-2021	111.35	111.00	111.00	108.10	110.00	109.85	109.25	169245	184.90	1100	-	-
ELECON	EQ	01-Sep-2021	164.50	165.80	175.40	162.60	170.70	170.75	168.35	1555424	2618.48	38420	551792	35.48
ELECTCAST	EQ	01-Sep-2021	35.55	35.90	36.30	35.10	35.10	35.25	35.62	674107	240.10	2666	450433	66.82
ELECTHERM	EQ	01-Sep-2021	125.20	126.00	126.75	124.05	126.60	126.50	125.68	6003	7.54	224	3836	63.90
ELGIEQUIP	EQ	01-Sep-2021	197.50	197.05	201.00	195.00	199.45	198.35	197.44	134405	265.37	4612	73442	54.64
ELGIRUBCO	EQ	01-Sep-2021	38.15	40.25	43.80	40.25	41.00	41.10	42.02	1309418	550.28	7589	390299	29.81
EMAMILTD	EQ	01-Sep-2021	597.20	598.20	604.95	592.85	595.00	598.45	600.38	430109	2582.29	15519	303126	70.48
EMAMIPAP	EQ	01-Sep-2021	172.40	173.90	176.40	171.10	172.05	171.85	172.92	91032	157.41	2853	41988	46.12
EMAMIREAL	EQ	01-Sep-2021	64.80	63.45	68.00	63.45	68.00	68.00	67.09	94676	63.51	1252	66112	69.83
EMBASSY	RR	01-Sep-2021	357.60	357.60	362.46	355.20	359.02	360.02	360.18	270425	974.01	4408	189976	70.25
EMCO	BZ	01-Sep-2021	1.95	1.90	2.00	1.90	1.95	1.95	1.95	3159	0.06	18	-	-
EMKAY	EQ	01-Sep-2021	121.95	122.70	122.90	118.85	120.00	119.45	120.23	77675	93.39	2263	43000	55.36
EMMBI	EQ	01-Sep-2021	101.65	103.50	103.50	97.25	99.70	100.00	100.17	40484	40.55	1139	22114	54.62
ENDURANCE	EQ	01-Sep-2021	1662.85	1669.00	1703.10	1662.05	1689.15	1689.45	1684.89	65043	1095.90	6340	43491	66.86
ENERGYDEV	EQ	01-Sep-2021	9.45	9.70	9.70	9.25	9.35	9.35	9.44	28142	2.66	141	15023	53.38
ENGINERSIN	EQ	01-Sep-2021	73.10	73.25	73.65	71.95	72.30	72.25	72.78	870369	633.43	5326	452517	51.99
ENIL	EQ	01-Sep-2021	188.70	188.65	198.65	186.05	197.80	197.30	193.42	52376	101.31	1140	33031	63.07
EPL	EQ	01-Sep-2021	232.85	234.50	243.50	232.50	240.40	241.55	240.35	620404	1491.14	15339	128669	20.74
EQ30	EQ	01-Sep-2021	401.82	404.00	407.00	402.00	402.63	403.09	404.26	236	0.95	77	166	70.34
EQUITAS	EQ	01-Sep-2021	117.90	119.95	126.30	117.50	125.05	125.00	123.39	1479344	1825.35	16216	733992	49.62
EQUITASBNK	EQ	01-Sep-2021	59.55	59.75	64.20	59.25	62.40	62.65	61.89	1989578	1231.26	13228	530326	26.66
ERFLNCDI	N5	01-Sep-2021	902.80	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ERIS	EQ	01-Sep-2021	731.00	727.30	734.65	722.00	724.00	726.05	727.16	30120	219.02	3398	11597	38.50
EROSMEDIA	EQ	01-Sep-2021	17.40	17.35	17.75	17.30	17.50	17.45	17.52	496285	86.95	1374	340206	68.55
ESABINDIA	EQ	01-Sep-2021	2206.25	2226.00	2239.35	2112.00	2146.00	2155.40	2158.76	17837	385.06	2877	6558	36.77
ESCORTS	EQ	01-Sep-2021	1346.35	1347.00	1375.00	1311.10	1345.35	1347.80	1343.27	1297957	17435.01	54161	293901	22.64
ESSARSHPNG	EQ	01-Sep-2021	10.05	10.25	10.25	9.70	10.00	9.95	10.02	53729	5.38	342	35802	66.63
ESTER	EQ	01-Sep-2021	133.25	133.60	135.00	132.20	134.15	133.80	133.56	91403	122.08	2937	49984	54.69
EVEREADY	EQ	01-Sep-2021	339.65	344.00	346.00	332.75	335.10	337.90	338.65	590762	2000.61	5991	371231	62.84
EVERESTIND	EQ	01-Sep-2021	440.75	443.45	455.00	438.65	445.20	444.80	446.66	29871	133.42	2206	12137	40.63
EXCEL	BE	01-Sep-2021	2.95	2.95	3.05	2.85	3.05	3.00	2.95	73499	2.17	93	-	-
EXCELINDUS	EQ	01-Sep-2021	1126.65	1126.65	1133.00	1095.10	1102.00	1108.35	1108.49	29253	324.27	4183	9207	31.47
EXIDEIND	EQ	01-Sep-2021	161.15	163.00	171.00	162.80	169.95	170.05	167.78	14837295	24893.67	95494	4997460	33.68
EXPLEOSOL	BE	01-Sep-2021	1107.40	1080.00	1125.00	1052.05	1052.05	1052.05	1074.71	14454	155.34	549	-	-
EXXARO	EQ	01-Sep-2021	136.50	138.50	139.50	130.10	132.00	132.25	133.61	487443	651.28	6344	285196	58.51
FACT	EQ	01-Sep-2021	120.40	120.80	123.60	119.35	121.25	121.30	121.01	151779	183.67	3974	30591	20.15
FAIRCHEMOR	EQ	01-Sep-2021	1870.95	1871.00	1886.00	1805.00	1810.00	1824.30	1835.44	12991	238.44	1572	6521	50.20
FCL	EQ	01-Sep-2021	102.20	102.85	106.40	100.65	101.90	101.50	103.38	902780	933.29	10744	205287	22.74
FCONSUMER	EQ	01-Sep-2021	6.75	6.75	6.85	6.65	6.70	6.70	6.72	3214730	215.96	3425	1703369	52.99
FCSSOFT	BE	01-Sep-2021	1.55	1.55	1.55	1.50	1.55	1.50	1.50	3095405	46.56	3587	-	-
FDC	EQ	01-Sep-2021	345.65	345.75	349.20	340.00	341.15	341.50	344.58	89732	309.20	4028	43174	48.11
FEDERALBNK	EQ	01-Sep-2021	81.25	81.50	83.25	81.10	82.50	82.40	82.54	16310517	13463.37	80505	6186845	37.93
FEL	EQ	01-Sep-2021	8.35	8.45	8.45	8.30	8.45	8.40	8.39	458275	38.44	697	304336	66.41
FELDVR	EQ	01-Sep-2021	11.65	11.80	12.00	11.45	11.60	11.60	11.65	11635	1.36	80	5205	44.74
FELIX	SM	01-Sep-2021	42.25	40.15	40.15	40.15	40.15	40.15	40.15	36000	14.45	8	36000	100.00
FIEMIND	EQ	01-Sep-2021	1041.65	1049.55	1145.80	1046.05	1142.00	1140.55	1106.17	516948	5718.33	31489	159391	30.83
FILATEX	EQ	01-Sep-2021	90.45	90.45	92.65	90.00	91.60	91.20	90.71	947003	859.07	7569	520318	54.94
FILDF2GP	MF	01-Sep-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	3015	0.02	5	3015	100.00
FILDF2GPD	MF	01-Sep-2021	0.85	0.90	0.93	0.90	0.93	0.93	0.90	113	0.00	4	108	95.58
FINCABLES	EQ	01-Sep-2021	465.55	464.90	470.30	458.15	468.80	469.05	465.17	178233	829.09	10419	82456	46.26
FINEORG	EQ	01-Sep-2021	2843.50	2873.00	2874.00	2825.00	2835.75	2831.05	2840.92	11471	325.88	4219	5752	50.14
FINPIPE	EQ	01-Sep-2021	167.95	169.00	169.65	167.00	167.10	168.10	168.67	573348	967.05	22249	410374	71.58
FLEXITUFF	EQ	01-Sep-2021	18.00	18.00	18.85	17.10	17.10	17.20	17.55	46628	8.18	183	33499	71.84
FLFL	EQ	01-Sep-2021	50.10	50.75	51.75	50.25	51.05	51.00	51.00	106184	54.16	838	78172	73.62
FLUOROCHEM	EQ	01-Sep-2021	1759.50	1746.90	1755.00	1690.00	1698.00	1699.10	1719.71	163549	2812.57	11268	116435	71.19
FMGOETZE	EQ	01-Sep-2021	281.50	283.00	283.00	275.40	278.00	277.45	278.32	41264	114.85	1529	22848	55.37
FMNL	EQ	01-Sep-2021	7.85	8.05	8.05	7.80	7.85	7.85	7.88	93079	7.33	305	64321	69.10
FOCUS	SM	01-Sep-2021	61.15	58.50	58.50	58.50	58.50	58.50	58.50	3000	1.76	1	3000	100.00
FORCEMOT	EQ	01-Sep-2021	1356.95	1360.00	1376.00	1342.00	1351.00	1350.55	1359.13	44539	605.34	3829	12259	27.52
FORTIS	EQ	01-Sep-2021	290.50	291.70	293.80	282.75	283.90	284.40	288.13	3331981	9600.27	41926	1545956	46.40
FOSECOIND	EQ	01-Sep-2021	1502.90	1494.25	1530.70	1475.10	1485.00	1502.70	1503.22	1554	23.36	177	1205	77.54
FRETAIL	EQ	01-Sep-2021	44.30	44.30	45.20	43.75	44.75	44.60	44.69	943414	421.57	5040	482107	51.10
FSC	EQ	01-Sep-2021	65.50	65.10	66.60	58.95	66.00	64.30	65.05	148112	96.35	1017	103305	69.75
FSL	EQ	01-Sep-2021	181.35	181.60	182.70	178.50	179.20	179.50	180.25	1823683	3287.21	17894	570566	31.29
GABRIEL	EQ	01-Sep-2021	144.30	144.50	145.95	141.00	142.60	142.30	142.89	600991	858.76	10229	273235	45.46
GAEL	EQ	01-Sep-2021	182.85	183.05	185.40	176.10	177.70	177.00	179.61	393007	705.88	8187	105979	26.97
GAIL	EQ	01-Sep-2021	146.15	147.00	148.25	144.50	144.90	144.80	145.63	10817269	15753.42	60299	6321795	58.44
GAL	EQ	01-Sep-2021	2.75	2.75	2.80	2.50	2.50	2.50	2.55	2070992	52.89	1107	1649335	79.64
GALAXYSURF	EQ	01-Sep-2021	3151.95	3184.50	3197.55	3141.50	3165.00	3164.95	3164.03	68588	2170.15	3409	62090	90.53
GALLANTT	EQ	01-Sep-2021	67.45	68.65	68.65	66.00	66.70	67.50	67.24	24875	16.72	668	15040	60.46
GALLISPAT	EQ	01-Sep-2021	55.15	54.60	55.65	53.00	54.20	54.05	54.60	29860	16.30	669	16248	54.41
GANDHITUBE	EQ	01-Sep-2021	462.70	462.70	468.90	450.60	461.00	454.05	455.80	15733	71.71	1045	10041	63.82
GANECOS	EQ	01-Sep-2021	524.25	524.80	524.95	509.00	511.00	511.85	513.93	10233	52.59	575	5718	55.88
GANESHHOUC	EQ	01-Sep-2021	128.95	130.00	131.50	125.25	125.70	126.30	127.77	31630	40.41	633	17993	56.89
GANGAFORGE	EQ	01-Sep-2021	140.45	140.50	143.35	139.80	141.00	140.90	140.87	106771	150.41	557	50956	47.72
GANGESSECU	EQ	01-Sep-2021	89.20	87.45	88.55	85.65	85.65	86.75	87.04	4153	3.61	71	3543	85.31
GARFIBRES	EQ	01-Sep-2021	3137.05	3100.05	3190.40	3100.05	3166.00	3164.80	3161.28	46361	1465.60	5029	40538	87.44
GATI	EQ	01-Sep-2021	141.10	141.50	142.40	137.80	139.25	140.10	139.91	284007	397.35	5820	105601	37.18
GAYAPROJ	EQ	01-Sep-2021	50.45	50.00	51.00	46.40	47.70	48.15	48.46	3766343	1825.14	12797	1480723	39.31
GDL	BE	01-Sep-2021	262.80	262.95	270.00	255.10	266.00	262.90	258.31	30473	78.72	718	-	-
GEECEE	EQ	01-Sep-2021	141.80	141.90	149.90	140.20	144.00	143.10	144.88	60569	87.75	1559	16880	27.87
GEEKAYWIRE	EQ	01-Sep-2021	83.60	85.25	85.50	82.50	84.00	84.95	83.99	29849	25.07	215	25126	84.18
GENCON	EQ	01-Sep-2021	42.80	42.80	45.15	42.75	44.35	44.75	44.28	36651	16.23	588	21552	58.80
GENESYS	EQ	01-Sep-2021	137.90	135.55	143.85	135.55	143.00	142.75	141.86	11832	16.78	311	7488	63.29
GENUSPAPER	BE	01-Sep-2021	9.60	9.80	9.80	9.55	9.60	9.65	9.64	127307	12.27	226	-	-
GENUSPOWER	EQ	01-Sep-2021	58.80	59.45	64.40	58.40	61.90	62.05	61.55	1532162	943.05	14242	747726	48.80
GEOJITFSL	EQ	01-Sep-2021	78.45	78.50	79.90	77.55	78.15	78.35	78.75	215765	169.92	3363	91311	42.32
GEPIL	EQ	01-Sep-2021	327.20	327.00	330.30	323.00	323.00	325.25	326.50	63202	206.35	2251	44666	70.67
GESHIP	EQ	01-Sep-2021	359.85	359.75	367.95	353.20	357.00	355.95	359.93	477255	1717.80	11767	175955	36.87
GET&D	EQ	01-Sep-2021	141.20	142.20	143.20	135.10	137.40	136.65	138.54	354360	490.93	7041	156789	44.25
GFLLIMITED	EQ	01-Sep-2021	66.05	66.00	66.80	64.00	65.00	64.85	65.42	39220	25.66	1454	24139	61.55
GFSTEELS	BE	01-Sep-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	100	0.00	1	-	-
GHCL	EQ	01-Sep-2021	371.80	374.70	377.80	363.20	370.00	368.95	371.33	560825	2082.50	12905	180203	32.13
GICHSGFIN	EQ	01-Sep-2021	146.45	147.55	151.00	145.10	149.25	149.00	148.05	482498	714.32	7762	173892	36.04
GICRE	EQ	01-Sep-2021	148.25	149.00	151.20	147.00	149.65	149.95	149.03	1315332	1960.18	19583	203852	15.50
GILLANDERS	BE	01-Sep-2021	48.35	49.90	49.90	46.70	46.75	46.70	46.94	1294	0.61	24	-	-
GILLETTE	EQ	01-Sep-2021	5819.75	5850.00	5859.00	5753.50	5790.00	5803.65	5793.47	6601	382.43	2287	4536	68.72
GINNIFILA	EQ	01-Sep-2021	30.45	30.70	31.15	29.65	30.70	30.50	30.38	69032	20.97	519	52445	75.97
GIPCL	EQ	01-Sep-2021	81.85	82.25	82.55	81.50	81.70	81.75	81.90	377826	309.43	2911	231728	61.33
GISOLUTION	BE	01-Sep-2021	3.30	3.30	3.45	3.25	3.25	3.25	3.37	1787	0.06	9	-	-
GKWLIMITED	EQ	01-Sep-2021	652.55	658.65	665.00	646.30	664.90	664.35	652.85	148	0.97	52	86	58.11
GLAND	EQ	01-Sep-2021	3893.90	3900.00	3942.00	3863.25	3907.00	3900.70	3891.28	205342	7990.43	18274	156965	76.44
GLAXO	EQ	01-Sep-2021	1527.70	1542.80	1567.00	1525.10	1530.00	1528.85	1542.90	48807	753.04	4656	28519	58.43
GLENMARK	EQ	01-Sep-2021	530.30	531.00	535.50	528.40	531.50	532.05	532.01	1023967	5447.59	20749	256156	25.02
GLOBAL	EQ	01-Sep-2021	44.40	44.85	44.85	43.50	44.05	44.40	44.34	3884	1.72	60	2908	74.87
GLOBALVECT	EQ	01-Sep-2021	49.10	50.85	50.85	48.70	48.85	49.05	49.36	4832	2.38	122	3431	71.01
GLOBE	BE	01-Sep-2021	12.10	12.65	12.70	11.55	11.90	11.95	12.04	328590	39.56	881	-	-
GLOBUSSPR	BE	01-Sep-2021	995.50	990.00	1021.00	970.25	1008.00	1006.45	1002.06	82966	831.37	3534	-	-
GLS	EQ	01-Sep-2021	691.05	696.70	706.25	691.50	696.00	695.90	698.33	150209	1048.96	9605	63316	42.15
GMBREW	EQ	01-Sep-2021	549.00	550.00	557.80	546.25	554.00	553.15	551.30	27366	150.87	2021	9407	34.37
GMDCLTD	EQ	01-Sep-2021	70.15	70.15	70.60	68.10	68.30	68.40	69.03	903492	623.70	5823	366478	40.56
GMMPFAUDLR	EQ	01-Sep-2021	4233.90	4249.95	4307.00	4249.95	4299.95	4273.35	4275.64	21320	911.57	3549	10258	48.11
GMRINFRA	EQ	01-Sep-2021	29.05	29.20	30.65	28.90	30.50	30.30	29.83	11482944	3425.83	40807	3276264	28.53
GNA	EQ	01-Sep-2021	723.00	738.00	739.00	719.05	730.00	728.75	729.11	76867	560.45	5342	39900	51.91
GNFC	EQ	01-Sep-2021	332.60	332.90	333.60	322.60	324.80	325.20	326.38	330620	1079.07	9895	149320	45.16
GOACARBON	EQ	01-Sep-2021	372.60	374.90	377.50	369.75	370.10	370.15	372.53	11010	41.02	594	6115	55.54
GOCLCORP	EQ	01-Sep-2021	270.00	270.00	272.00	266.00	267.00	266.50	267.35	50675	135.48	910	43673	86.18
GODFRYPHLP	EQ	01-Sep-2021	984.60	985.65	994.65	980.00	988.00	984.70	986.70	15045	148.45	1728	7211	47.93
GODREJAGRO	EQ	01-Sep-2021	632.00	635.00	641.75	632.75	638.95	635.25	637.82	80697	514.71	5038	32228	39.94
GODREJCP	EQ	01-Sep-2021	1099.30	1105.80	1107.00	1089.05	1099.80	1097.85	1097.46	1038779	11400.17	40686	479590	46.17
GODREJIND	EQ	01-Sep-2021	558.80	561.10	565.00	558.00	560.00	559.25	561.07	188519	1057.72	6887	118981	63.11
GODREJPROP	EQ	01-Sep-2021	1489.00	1494.00	1572.80	1477.45	1561.10	1560.55	1535.57	1496573	22980.86	52430	285825	19.10
GOENKA	BZ	01-Sep-2021	1.10	1.05	1.10	1.05	1.10	1.05	1.07	73481	0.79	51	-	-
GOKEX	EQ	01-Sep-2021	188.55	189.60	191.00	180.55	183.90	182.70	183.98	139230	256.16	2835	95164	68.35
GOKUL	EQ	01-Sep-2021	27.90	28.10	28.40	27.50	28.20	28.15	27.99	31363	8.78	379	21116	67.33
GOKULAGRO	EQ	01-Sep-2021	38.20	38.50	38.80	37.30	38.30	38.05	38.11	118228	45.06	975	78731	66.59
GOLDBEES	EQ	01-Sep-2021	40.83	44.23	44.23	40.78	40.81	40.83	40.85	3368321	1375.95	19770	2617061	77.70
GOLDENTOBC	EQ	01-Sep-2021	88.40	92.80	92.80	84.00	92.80	92.80	90.31	474319	428.36	5887	194246	40.95
GOLDIAM	EQ	01-Sep-2021	724.30	733.00	733.00	712.90	718.30	716.00	720.91	45137	325.40	2859	32181	71.30
GOLDSHARE	EQ	01-Sep-2021	41.10	41.25	41.25	40.95	41.20	41.05	41.05	56132	23.04	391	43056	76.70
GOLDTECH	EQ	01-Sep-2021	17.60	18.45	18.45	18.45	18.45	18.45	18.45	44187	8.15	96	44187	100.00
GOODLUCK	EQ	01-Sep-2021	309.55	325.00	325.00	305.00	315.65	311.90	316.64	884824	2801.71	15174	359238	40.60
GOODYEAR	EQ	01-Sep-2021	1039.00	1047.20	1047.95	1030.00	1035.75	1033.70	1036.10	16730	173.34	2637	10351	61.87
GPIL	BE	01-Sep-2021	1155.45	1139.40	1169.90	1097.70	1120.00	1132.85	1114.66	113315	1263.08	5258	-	-
GPPL	EQ	01-Sep-2021	101.75	102.90	103.00	101.05	101.50	101.40	101.85	475599	484.41	6563	364527	76.65
GPTINFRA	EQ	01-Sep-2021	87.05	89.00	91.00	86.55	89.00	89.60	89.42	64578	57.75	1666	31094	48.15
GRANULES	EQ	01-Sep-2021	331.30	331.30	347.90	331.20	344.25	344.95	341.12	4522288	15426.26	44127	793587	17.55
GRAPHITE	EQ	01-Sep-2021	639.60	639.00	650.00	636.00	641.00	641.50	642.49	245555	1577.66	9349	106013	43.17
GRASIM	EQ	01-Sep-2021	1500.40	1510.00	1514.50	1480.20	1485.00	1486.00	1491.66	664026	9904.98	30325	271849	40.94
GRAUWEIL	EQ	01-Sep-2021	58.55	59.40	59.80	56.85	57.95	57.80	58.55	109565	64.15	2300	69719	63.63
GRAVITA	EQ	01-Sep-2021	198.90	200.00	200.00	192.25	196.10	194.50	195.75	330053	646.09	5700	130513	39.54
GREAVESCOT	EQ	01-Sep-2021	136.00	136.50	142.00	134.50	139.00	139.05	138.39	2867282	3968.06	28161	655300	22.85
GREENLAM	EQ	01-Sep-2021	1360.65	1347.00	1385.60	1347.00	1367.55	1361.60	1364.04	3658	49.90	475	1838	50.25
GREENPANEL	BE	01-Sep-2021	259.00	259.00	262.90	252.10	256.50	255.25	255.83	285342	729.99	1675	-	-
GREENPLY	EQ	01-Sep-2021	179.05	178.05	182.00	178.05	179.50	179.75	180.19	298583	538.01	4130	196549	65.83
GREENPOWER	EQ	01-Sep-2021	2.95	2.95	2.95	2.90	2.95	2.90	2.92	918695	26.81	1456	474115	51.61
GRINDWELL	EQ	01-Sep-2021	1290.95	1290.95	1292.95	1251.50	1258.00	1262.70	1268.45	51692	655.69	5810	27354	52.92
GRINFRA	EQ	01-Sep-2021	1592.30	1592.30	1604.45	1562.00	1575.00	1571.30	1584.60	60957	965.92	5382	46940	77.01
GROBTEA	EQ	01-Sep-2021	1074.45	1096.50	1096.50	999.50	1048.00	1045.70	1035.47	2541	26.31	812	1063	41.83
GRPLTD	EQ	01-Sep-2021	969.10	965.00	979.00	950.15	977.00	976.60	964.70	778	7.51	145	466	59.90
GRSE	EQ	01-Sep-2021	189.05	191.40	192.90	189.50	190.90	190.55	190.88	127526	243.42	2012	75207	58.97
GSCLCEMENT	EQ	01-Sep-2021	48.90	49.30	49.90	48.40	48.75	48.60	48.97	129128	63.24	1463	66638	51.61
GSFC	EQ	01-Sep-2021	102.05	102.20	103.00	100.80	101.60	101.55	101.74	889426	904.87	8999	337800	37.98
GSPL	EQ	01-Sep-2021	350.65	352.60	357.00	348.35	349.00	349.75	350.39	1064652	3730.44	14218	861608	80.93
GSS	EQ	01-Sep-2021	73.00	75.45	75.60	71.45	71.75	72.15	72.95	145883	106.43	2361	70563	48.37
GTL	BE	01-Sep-2021	14.95	14.35	14.70	14.25	14.30	14.25	14.34	154182	22.11	824	-	-
GTLINFRA	BE	01-Sep-2021	1.75	1.75	1.80	1.70	1.70	1.70	1.73	22729113	393.56	8487	-	-
GTPL	EQ	01-Sep-2021	230.40	232.25	233.00	225.00	226.55	226.05	229.20	49005	112.32	2614	20874	42.60
GUFICBIO	EQ	01-Sep-2021	185.25	186.00	191.75	185.30	186.55	187.40	187.98	166096	312.23	4675	81985	49.36
GUJALKALI	EQ	01-Sep-2021	454.50	455.00	463.95	451.50	454.90	454.35	456.95	153452	701.20	6762	47077	30.68
GUJAPOLLO	EQ	01-Sep-2021	221.40	224.10	224.15	212.50	215.45	214.75	216.56	7113	15.40	563	3833	53.89
GUJGASLTD	EQ	01-Sep-2021	722.80	725.95	729.30	702.75	706.15	704.35	710.02	1556898	11054.34	48445	628465	40.37
GUJRAFFIA	BE	01-Sep-2021	33.50	35.10	35.15	34.00	35.15	35.15	35.01	15709	5.50	93	-	-
GULFOILLUB	EQ	01-Sep-2021	609.35	612.90	613.80	598.00	603.00	601.95	604.27	36306	219.39	3342	21621	59.55
GULFPETRO	EQ	01-Sep-2021	52.75	53.50	62.50	52.25	58.90	59.45	59.36	960612	570.22	9147	278558	29.00
GULPOLY	BE	01-Sep-2021	242.25	249.00	249.00	231.50	241.85	240.80	239.76	18379	44.07	358	-	-
HAL	EQ	01-Sep-2021	1375.80	1364.00	1382.15	1339.55	1350.00	1349.90	1354.65	664262	8998.44	29080	122493	18.44
HAPPSTMNDS	EQ	01-Sep-2021	1427.70	1433.70	1438.80	1410.25	1418.00	1417.65	1422.17	436202	6203.51	28808	234532	53.77
HARRMALAYA	EQ	01-Sep-2021	197.50	200.00	200.00	194.60	196.60	197.25	196.72	134042	263.68	6656	20810	15.52
HATHWAY	EQ	01-Sep-2021	23.15	23.30	23.55	22.95	23.05	23.05	23.23	3050725	708.68	4124	642200	21.05
HATSUN	EQ	01-Sep-2021	1089.70	1085.85	1092.00	1070.00	1075.00	1075.90	1081.37	101607	1098.75	9279	53605	52.76
HAVELLS	EQ	01-Sep-2021	1268.45	1270.00	1354.30	1266.15	1346.40	1344.75	1328.43	5063369	67263.47	134954	821321	16.22
HAVISHA	BE	01-Sep-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.40	61831	0.86	148	-	-
HBANKETF	EQ	01-Sep-2021	363.86	368.00	369.00	360.95	364.10	365.52	367.28	2511	9.22	135	1898	75.59
HBLPOWER	EQ	01-Sep-2021	50.45	50.45	50.85	49.00	49.50	49.35	49.68	783371	389.17	5696	332597	42.46
HBSL	EQ	01-Sep-2021	40.85	40.00	42.85	38.85	39.70	39.80	40.12	28881	11.59	448	17692	61.26
HCC	EQ	01-Sep-2021	9.95	10.05	10.10	9.75	10.00	9.95	9.93	1744777	173.20	2668	1104136	63.28
HCG	EQ	01-Sep-2021	239.50	241.00	242.90	230.70	234.75	233.25	237.96	152079	361.88	6944	68157	44.82
HCL-INSYS	EQ	01-Sep-2021	13.00	13.25	13.25	12.80	12.95	12.85	12.96	316404	41.02	1470	231670	73.22
HCLTECH	EQ	01-Sep-2021	1182.30	1190.00	1190.50	1161.75	1165.00	1164.65	1171.62	3200410	37496.64	121286	2037053	63.65
HDFC	EQ	01-Sep-2021	2798.50	2790.00	2796.95	2736.60	2746.20	2747.75	2759.52	3084291	85111.67	149131	1887231	61.19
HDFC	W3	01-Sep-2021	837.65	820.50	827.80	810.00	815.00	815.00	817.66	16200	132.46	27	12600	77.78
HDFCAMC	EQ	01-Sep-2021	3074.30	3076.00	3110.95	3052.05	3100.00	3097.95	3091.21	303442	9380.04	17941	151033	49.77
HDFCBANK	EQ	01-Sep-2021	1581.40	1575.00	1598.00	1574.50	1575.00	1579.10	1586.67	6211279	98552.73	230930	3924656	63.19
HDFCLIFE	EQ	01-Sep-2021	717.75	720.00	724.60	707.30	718.55	718.55	716.14	4991772	35748.00	122756	3359761	67.31
HDFCMFGETF	EQ	01-Sep-2021	41.96	42.25	42.25	41.81	41.94	41.90	41.95	184858	77.56	948	127682	69.07
HDFCNIFETF	EQ	01-Sep-2021	182.83	184.60	185.00	181.52	182.46	182.50	183.41	18884	34.64	560	14783	78.28
HDFCSENETF	EQ	01-Sep-2021	613.72	614.90	621.35	610.96	619.40	619.23	618.99	1626	10.06	171	1365	83.95
HDIL	BZ	01-Sep-2021	4.30	4.35	4.35	4.15	4.30	4.25	4.27	220591	9.43	345	-	-
HEG	EQ	01-Sep-2021	2250.35	2250.25	2262.50	2227.60	2230.00	2237.70	2247.85	64672	1453.73	7112	41520	64.20
HEIDELBERG	EQ	01-Sep-2021	264.60	262.15	265.75	260.20	262.40	262.00	262.08	160674	421.10	7879	114285	71.13
HEMIPROP	EQ	01-Sep-2021	133.95	135.70	141.00	133.30	136.25	136.85	137.40	1808794	2485.27	25272	529444	29.27
HEOFRG1100	MF	01-Sep-2021	7.97	8.76	8.76	8.76	8.76	8.76	8.76	10000	0.88	3	10000	100.00
HEOFRG1126	MF	01-Sep-2021	13.12	12.51	12.51	12.51	12.51	12.51	12.51	3000	0.38	1	3000	100.00
HERANBA	EQ	01-Sep-2021	810.40	812.95	816.00	792.05	796.50	796.50	800.07	161907	1295.37	7642	84512	52.20
HERCULES	EQ	01-Sep-2021	142.40	143.40	148.00	141.35	144.00	144.30	144.51	89489	129.32	4779	30407	33.98
HERITGFOOD	EQ	01-Sep-2021	466.25	466.25	473.90	455.60	458.00	457.70	461.74	68205	314.93	3755	28288	41.47
HEROMOTOCO	EQ	01-Sep-2021	2741.85	2759.00	2764.00	2730.60	2740.00	2740.85	2747.07	442282	12149.82	28654	196866	44.51
HESTERBIO	EQ	01-Sep-2021	2392.30	2420.00	2435.00	2385.00	2386.00	2389.75	2408.34	5210	125.47	1161	1960	37.62
HEXATRADEX	BE	01-Sep-2021	197.20	191.00	204.00	187.35	191.00	191.00	191.48	16237	31.09	222	-	-
HFCL	BE	01-Sep-2021	68.10	69.40	70.10	67.75	68.00	68.20	69.00	2354107	1624.33	31705	-	-
HGINFRA	EQ	01-Sep-2021	561.05	564.70	598.00	550.25	581.20	580.45	573.88	234892	1347.99	12293	113798	48.45
HGS	BE	01-Sep-2021	2751.00	2745.00	2779.85	2680.00	2731.00	2740.15	2723.67	20639	562.14	1322	-	-
HIKAL	EQ	01-Sep-2021	631.80	632.00	645.00	620.00	625.00	624.30	630.72	224614	1416.69	9135	133196	59.30
HIL	EQ	01-Sep-2021	5672.00	5692.00	5740.00	5572.00	5577.85	5581.05	5623.99	7306	410.89	2323	4819	65.96
HILTON	EQ	01-Sep-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	8489	1.12	36	8489	100.00
HIMATSEIDE	BE	01-Sep-2021	250.70	250.70	255.00	242.00	246.00	244.70	245.24	71947	176.44	4440	-	-
HINDALCO	EQ	01-Sep-2021	468.30	474.00	474.00	455.05	458.00	458.10	463.19	10038500	46497.06	107529	2594218	25.84
HINDCOMPOS	EQ	01-Sep-2021	310.45	311.80	312.55	305.30	306.95	305.80	306.87	2378	7.30	224	1461	61.44
HINDCON	EQ	01-Sep-2021	61.85	64.00	64.45	61.85	62.60	62.55	63.16	16407	10.36	274	12215	74.45
HINDCOPPER	EQ	01-Sep-2021	118.95	119.20	119.50	116.25	117.05	117.30	117.54	1546422	1817.68	16994	658379	42.57
HINDMOTORS	EQ	01-Sep-2021	7.80	7.90	7.90	7.65	7.90	7.75	7.74	135365	10.48	555	90578	66.91
HINDNATGLS	BE	01-Sep-2021	37.20	36.05	36.55	35.35	35.80	35.55	35.50	29079	10.32	365	-	-
HINDOILEXP	EQ	01-Sep-2021	166.10	166.90	168.50	159.50	163.00	162.15	164.10	550213	902.88	8698	268936	48.88
HINDPETRO	EQ	01-Sep-2021	266.60	268.85	269.90	263.65	266.00	266.65	267.11	2371380	6334.23	26858	865116	36.48
HINDUNILVR	EQ	01-Sep-2021	2724.10	2745.00	2775.00	2715.00	2721.10	2732.90	2749.49	1775792	48825.16	93301	1070028	60.26
HINDZINC	EQ	01-Sep-2021	321.75	321.75	326.70	317.70	323.20	322.75	322.57	909890	2935.04	21251	400129	43.98
HIRECT	EQ	01-Sep-2021	185.00	186.95	209.40	184.00	199.10	200.50	198.92	390379	776.56	11568	119648	30.65
HISARMETAL	EQ	01-Sep-2021	131.75	133.75	133.75	128.20	129.65	129.60	129.91	18481	24.01	598	9842	53.25
HITECH	EQ	01-Sep-2021	559.75	569.00	569.00	550.00	554.80	556.60	558.94	40358	225.58	1557	8295	20.55
HITECHCORP	EQ	01-Sep-2021	206.80	213.00	213.00	199.10	200.00	200.40	202.61	7091	14.37	243	4853	68.44
HITECHGEAR	EQ	01-Sep-2021	250.40	254.95	254.95	243.10	254.00	250.50	248.81	5965	14.84	264	4287	71.87
HLEGLAS	EQ	01-Sep-2021	4434.95	4434.80	4750.00	4255.15	4678.00	4681.00	4625.08	69027	3192.56	12838	18795	27.23
HLVLTD	EQ	01-Sep-2021	8.05	8.00	8.15	7.80	7.90	7.90	7.97	129465	10.32	356	90042	69.55
HMT	BZ	01-Sep-2021	28.15	29.00	29.00	28.00	28.50	28.60	28.26	951	0.27	25	-	-
HMVL	EQ	01-Sep-2021	76.75	78.50	78.50	76.00	76.80	76.60	76.82	58983	45.31	1512	29656	50.28
HNDFDS	BE	01-Sep-2021	1910.45	2005.95	2005.95	2005.95	2005.95	2005.95	2005.95	4177	83.79	324	-	-
HNGSNGBEES	EQ	01-Sep-2021	330.35	333.99	334.00	329.50	333.00	332.65	332.76	3059	10.18	219	2529	82.67
HOMEFIRST	EQ	01-Sep-2021	570.65	579.75	579.75	570.00	571.85	570.80	571.18	26673	152.35	2210	13268	49.74
HONAUT	EQ	01-Sep-2021	39604.90	39899.00	40888.00	39250.00	40312.00	40299.10	40202.55	5721	2299.99	2428	3982	69.60
HONDAPOWER	EQ	01-Sep-2021	1227.90	1234.05	1248.00	1220.00	1224.85	1222.90	1231.44	9372	115.41	2694	2194	23.41
HOVS	BE	01-Sep-2021	62.45	63.70	65.25	60.25	61.90	60.60	62.40	6538	4.08	75	-	-
HPL	EQ	01-Sep-2021	66.70	66.70	67.90	66.05	67.15	67.05	67.06	61614	41.32	1015	41045	66.62
HSCL	EQ	01-Sep-2021	47.10	47.40	47.45	46.25	46.60	46.55	46.74	2339545	1093.48	12026	771314	32.97
HSIL	EQ	01-Sep-2021	218.75	219.00	222.75	215.45	219.00	219.10	218.87	117834	257.90	3880	56058	47.57
HTMEDIA	EQ	01-Sep-2021	23.95	24.30	24.35	23.05	23.50	23.55	23.68	181489	42.97	970	117135	64.54
HUBTOWN	BE	01-Sep-2021	29.50	30.95	30.95	30.95	30.95	30.95	30.95	5623	1.74	50	-	-
HUDCO	EQ	01-Sep-2021	43.05	43.30	43.80	42.85	43.10	43.25	43.19	1252595	541.00	5614	426136	34.02
HUDCO	N2	01-Sep-2021	1212.00	1220.00	1220.00	1212.00	1213.00	1212.17	1212.40	107	1.30	6	107	100.00
HUDCO	N3	01-Sep-2021	1059.98	1059.99	1059.99	1059.98	1059.98	1059.98	1059.98	125	1.32	2	125	100.00
HUDCO	N5	01-Sep-2021	1199.50	1199.49	1199.49	1199.49	1199.49	1199.49	1199.49	190	2.28	1	190	100.00
HUDCO	N8	01-Sep-2021	1241.19	1245.00	1250.00	1244.90	1250.00	1250.00	1245.51	790	9.84	11	790	100.00
HUDCO	NA	01-Sep-2021	1141.00	1137.30	1137.30	1137.30	1137.30	1137.30	1137.30	97	1.10	1	97	100.00
HUDCO	ND	01-Sep-2021	1309.68	1310.00	1317.99	1310.00	1310.00	1310.00	1313.83	466	6.12	11	465	99.79
HUDCO	NE	01-Sep-2021	1467.99	1470.00	1470.00	1469.00	1470.00	1470.00	1469.95	76	1.12	4	71	93.42
HUHTAMAKI	EQ	01-Sep-2021	265.30	268.95	274.35	266.05	271.75	271.85	270.67	94984	257.09	4112	41112	43.28
IBMFNIFTY	EQ	01-Sep-2021	161.83	162.00	164.93	160.00	161.52	161.54	162.10	402	0.65	43	155	38.56
IBREALEST	EQ	01-Sep-2021	136.40	136.90	146.25	132.20	144.00	144.25	140.10	18598969	26057.66	104593	6442624	34.64
IBUCCREDIT	N6	01-Sep-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	20	0.22	1	20	100.00
IBUCCREDIT	NB	01-Sep-2021	905.65	904.00	904.00	904.00	904.00	904.00	904.00	8	0.07	2	8	100.00
IBULHSGFIN	EQ	01-Sep-2021	224.00	224.60	236.20	223.20	232.50	232.10	229.59	19309370	44332.41	128913	2485758	12.87
IBULHSGFIN	N8	01-Sep-2021	985.01	980.00	980.00	980.00	980.00	980.00	980.00	15	0.15	2	15	100.00
IBULHSGFIN	NA	01-Sep-2021	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	20	0.20	1	20	100.00
ICDSLTD	BE	01-Sep-2021	104.05	109.25	109.25	109.25	109.25	109.25	109.25	17920	19.58	503	-	-
ICEMAKE	EQ	01-Sep-2021	71.10	72.50	74.25	70.55	72.55	73.05	72.82	7944	5.78	112	6063	76.32
ICICI500	EQ	01-Sep-2021	238.50	242.00	283.80	237.04	240.00	240.64	241.34	7863	18.98	248	4597	58.46
ICICIALPLV	EQ	01-Sep-2021	174.73	179.70	179.70	173.60	176.00	176.15	176.23	4742	8.36	271	4007	84.50
ICICIB22	EQ	01-Sep-2021	41.25	41.15	41.73	41.15	41.42	41.48	41.51	517610	214.84	2386	369883	71.46
ICICIBANK	EQ	01-Sep-2021	719.05	727.60	734.80	717.20	718.30	719.90	725.79	13729351	99646.51	189403	6109185	44.50
ICICIBANKN	EQ	01-Sep-2021	363.42	374.70	374.70	364.52	365.00	365.05	366.81	14734	54.05	332	7258	49.26
ICICIBANKP	EQ	01-Sep-2021	186.20	188.98	189.00	184.88	187.10	187.13	187.58	8544	16.03	147	1570	18.38
ICICIFMCG	EQ	01-Sep-2021	394.04	399.00	399.00	390.66	396.70	397.58	397.13	5441	21.61	135	3858	70.91
ICICIGI	EQ	01-Sep-2021	1594.60	1600.00	1653.80	1600.00	1631.20	1633.45	1630.76	955812	15586.95	45217	406690	42.55
ICICIGOLD	EQ	01-Sep-2021	41.80	41.80	41.98	41.73	41.84	41.77	41.86	56887	23.82	1705	41696	73.30
ICICILIQ	EQ	01-Sep-2021	999.99	1000.00	1000.00	999.50	999.99	999.99	999.99	31545	315.45	50	19187	60.82
ICICILOVOL	EQ	01-Sep-2021	139.42	134.42	141.20	134.42	139.40	139.44	139.84	856925	1198.34	1821	832131	97.11
ICICIM150	EQ	01-Sep-2021	108.02	109.30	109.70	108.00	108.70	108.71	108.87	11550	12.57	452	7229	62.59
ICICIMCAP	EQ	01-Sep-2021	100.93	102.25	102.25	100.10	101.90	101.88	101.59	18350	18.64	413	5725	31.20
ICICINF100	EQ	01-Sep-2021	187.82	189.49	193.70	188.07	188.40	188.37	188.74	6336	11.96	367	5540	87.44
ICICINIFTY	EQ	01-Sep-2021	183.43	210.90	210.90	181.15	183.15	183.12	183.99	684921	1260.21	4117	601516	87.82
ICICINV20	EQ	01-Sep-2021	93.28	94.09	94.30	92.10	92.80	92.78	93.18	20028	18.66	2119	15997	79.87
ICICINXT50	EQ	01-Sep-2021	42.20	42.68	42.80	42.05	42.68	42.60	42.62	38335	16.34	1064	23289	60.75
ICICIPHARM	EQ	01-Sep-2021	91.34	91.40	92.29	91.30	91.89	91.88	91.60	8645	7.92	203	6973	80.66
ICICIPRULI	EQ	01-Sep-2021	659.10	659.10	668.80	656.60	657.85	658.45	660.10	2107316	13910.47	58077	1365868	64.82
ICICISENSX	EQ	01-Sep-2021	620.52	624.99	628.99	622.00	624.00	624.60	625.71	708	4.43	96	351	49.58
ICICITECH	EQ	01-Sep-2021	349.36	354.97	354.97	344.32	345.33	344.64	345.56	67341	232.70	1516	43362	64.39
ICIL	EQ	01-Sep-2021	234.80	236.90	237.70	231.00	235.00	234.75	234.45	171660	402.45	4626	78893	45.96
ICRA	EQ	01-Sep-2021	3529.55	3568.00	3670.00	3567.95	3600.00	3596.95	3631.32	15548	564.60	2259	9998	64.30
IDBI	EQ	01-Sep-2021	38.50	38.30	38.70	38.05	38.45	38.45	38.45	7207175	2771.46	32900	2772625	38.47
IDBIGOLD	EQ	01-Sep-2021	4341.15	4369.85	4369.85	4329.95	4355.00	4330.35	4334.24	84	3.64	15	79	94.05
IDEA	EQ	01-Sep-2021	6.10	6.05	6.35	6.00	6.15	6.10	6.16	278532142	17167.94	136312	61081280	21.93
IDFC	EQ	01-Sep-2021	50.25	50.70	51.65	50.25	51.00	51.00	50.99	3419169	1743.60	9811	1340450	39.20
IDFCFIRSTB	EQ	01-Sep-2021	42.95	42.95	44.60	42.70	44.40	44.45	43.89	31044253	13624.14	55685	8598333	27.70
IDFCFIRSTB	N9	01-Sep-2021	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	4	0.21	1	4	100.00
IDFCFIRSTB	NB	01-Sep-2021	5190.00	5190.00	5190.00	5190.00	5190.00	5190.00	5190.00	3	0.16	2	3	100.00
IDFCFIRSTB	NC	01-Sep-2021	10955.05	11000.00	11000.00	10999.99	10999.99	10999.99	10999.99	28	3.08	4	28	100.00
IDFCFIRSTB	NE	01-Sep-2021	10770.80	10700.00	10750.00	10700.00	10711.00	10711.00	10719.60	15	1.61	3	15	100.00
IDFNIFTYET	EQ	01-Sep-2021	179.40	180.00	185.13	179.43	179.97	182.26	180.65	288	0.52	36	270	93.75
IEX	EQ	01-Sep-2021	504.85	507.00	573.70	496.75	560.90	560.30	545.57	33652619	183598.39	431492	2983553	8.87
IFBAGRO	EQ	01-Sep-2021	538.85	532.55	541.45	530.00	535.00	535.65	535.60	6172	33.06	733	3287	53.26
IFBIND	EQ	01-Sep-2021	917.90	918.00	948.10	918.00	943.00	936.05	929.73	26328	244.78	3508	10784	40.96
IFCI	EQ	01-Sep-2021	11.50	11.70	11.70	11.30	11.50	11.40	11.47	1510637	173.28	10039	814602	53.92
IFCI	NH	01-Sep-2021	1084.12	1088.00	1088.00	1086.00	1088.00	1088.00	1087.45	697	7.58	17	695	99.71
IFCI	NL	01-Sep-2021	1052.00	1059.00	1062.98	1059.00	1062.98	1061.49	1059.58	405	4.29	15	400	98.77
IFGLEXPOR	EQ	01-Sep-2021	314.20	319.80	319.80	308.15	309.90	309.35	312.92	43041	134.68	1812	31630	73.49
IGARASHI	EQ	01-Sep-2021	507.45	509.90	513.95	501.50	501.50	504.20	506.84	39577	200.59	2620	11753	29.70
IGL	EQ	01-Sep-2021	545.85	549.00	553.40	540.05	549.00	549.30	547.87	2022939	11083.17	60346	1206428	59.64
IGPL	EQ	01-Sep-2021	640.05	642.40	658.00	631.40	650.10	648.25	649.98	114951	747.16	6372	58941	51.27
IIFCL	N1	01-Sep-2021	1290.00	1268.40	1268.40	1268.40	1268.40	1268.40	1268.40	5	0.06	1	5	100.00
IIFCL	N2	01-Sep-2021	1145.00	1145.00	1145.00	1137.00	1137.00	1137.00	1141.49	57	0.65	3	57	100.00
IIFCL	N4	01-Sep-2021	1422.00	1422.00	1422.00	1416.00	1422.00	1422.00	1420.77	755	10.73	9	755	100.00
IIFL	BE	01-Sep-2021	282.50	281.25	284.80	276.55	277.10	277.80	279.24	31058	86.73	674	-	-
IIFL	N2	01-Sep-2021	1052.90	1054.50	1054.50	1054.50	1054.50	1054.50	1054.50	9	0.09	1	9	100.00
IIFL	N3	01-Sep-2021	1260.00	1242.00	1266.10	1242.00	1266.10	1266.10	1254.05	14	0.18	2	7	50.00
IIFL	N4	01-Sep-2021	1025.00	1034.00	1036.00	1033.00	1036.00	1036.00	1034.33	315	3.26	9	315	100.00
IIFL	N5	01-Sep-2021	1070.70	1060.00	1065.00	1041.00	1041.00	1041.00	1062.35	174	1.85	8	174	100.00
IIFL	N6	01-Sep-2021	1015.00	1017.00	1017.00	1015.00	1016.00	1016.00	1015.11	222	2.25	5	222	100.00
IIFL	NE	01-Sep-2021	995.01	995.01	999.74	994.08	994.20	994.20	994.91	140	1.39	13	120	85.71
IIFL	NF	01-Sep-2021	990.05	990.50	992.89	990.05	992.00	992.00	991.28	2210	21.91	22	2210	100.00
IIFL	NG	01-Sep-2021	992.00	990.00	992.10	990.00	992.10	992.10	990.10	105	1.04	3	105	100.00
IIFLSEC	EQ	01-Sep-2021	93.45	94.00	94.50	88.70	90.50	91.15	91.88	347283	319.10	3644	215852	62.15
IIFLWAM	EQ	01-Sep-2021	1621.95	1639.75	1660.00	1580.00	1598.30	1600.80	1614.04	51539	831.86	7402	23260	45.13
IIHFL	N4	01-Sep-2021	991.00	991.00	991.00	986.22	991.00	987.92	988.74	19	0.19	3	19	100.00
IIHFL	N5	01-Sep-2021	992.00	992.00	992.00	989.00	989.00	989.00	990.43	2849	28.22	27	2849	100.00
IIHFL	N6	01-Sep-2021	939.93	920.00	935.90	875.00	875.00	895.26	916.20	244	2.24	27	221	90.57
IITL	EQ	01-Sep-2021	61.50	63.20	63.20	60.75	61.85	61.85	61.71	583	0.36	38	359	61.58
IL&FSENGG	BZ	01-Sep-2021	4.65	4.50	4.65	4.45	4.45	4.50	4.51	33545	1.51	52	-	-
IL&FSTRANS	BZ	01-Sep-2021	4.15	4.25	4.25	3.95	3.95	3.95	3.98	105823	4.21	107	-	-
IMAGICAA	EQ	01-Sep-2021	7.90	8.10	8.10	7.80	7.90	7.90	7.90	78880	6.23	186	38701	49.06
IMFA	BE	01-Sep-2021	694.80	690.00	705.00	677.00	680.00	684.90	686.79	12034	82.65	1224	-	-
IMPAL	EQ	01-Sep-2021	763.60	755.50	788.95	755.50	773.60	776.10	772.55	2698	20.84	301	1924	71.31
INCREDIBLE	BE	01-Sep-2021	27.20	27.85	27.85	27.00	27.70	27.70	27.50	9585	2.64	65	-	-
INDBANK	EQ	01-Sep-2021	22.70	23.00	23.40	22.80	23.20	23.00	23.09	52226	12.06	326	41147	78.79
INDHOTEL	EQ	01-Sep-2021	140.40	139.55	148.30	139.55	147.05	147.00	145.00	5019814	7278.51	36765	1680807	33.48
INDIACEM	EQ	01-Sep-2021	163.60	169.00	178.35	169.00	176.30	175.90	173.00	9341673	16161.43	65836	2782447	29.79
INDIAGLYCO	EQ	01-Sep-2021	706.25	709.80	713.80	697.80	698.00	701.55	704.55	123305	868.75	5297	42396	34.38
INDIAMART	EQ	01-Sep-2021	7848.20	7886.90	7956.70	7655.00	7679.10	7668.45	7767.24	109464	8502.34	20275	37943	34.66
INDIANB	EQ	01-Sep-2021	125.00	125.10	127.15	124.70	126.90	126.65	126.22	1631277	2059.02	14506	657376	40.30
INDIANCARD	BE	01-Sep-2021	169.40	170.00	172.00	166.45	167.00	167.05	167.08	1190	1.99	20	-	-
INDIANHUME	EQ	01-Sep-2021	201.80	203.70	209.15	203.70	208.00	208.20	207.32	50603	104.91	1911	20768	41.04
INDIGO	EQ	01-Sep-2021	1904.15	1906.00	1934.90	1894.90	1907.40	1916.00	1911.89	687249	13139.44	30038	146716	21.35
INDIGOPNTS	EQ	01-Sep-2021	2585.95	2594.50	2630.00	2568.00	2574.00	2576.50	2594.46	18290	474.53	4058	6864	37.53
INDIGRID	IV	01-Sep-2021	133.81	134.90	136.00	133.50	134.00	133.99	134.07	247891	332.34	1070	224117	90.41
INDIGRID	ND	01-Sep-2021	1016.00	1016.00	1060.00	1016.00	1060.00	1060.00	1052.67	30	0.32	2	30	100.00
INDIGRID	NJ	01-Sep-2021	1062.75	1058.15	1064.00	1053.97	1062.55	1062.55	1059.74	2314	24.52	29	1624	70.18
INDLMETER	EQ	01-Sep-2021	11.55	11.35	11.75	11.20	11.50	11.50	11.47	11976	1.37	79	10767	89.90
INDNIPPON	EQ	01-Sep-2021	362.50	359.25	378.00	359.25	363.10	366.35	369.25	33462	123.56	1818	18864	56.37
INDOCO	EQ	01-Sep-2021	479.75	485.00	488.30	473.85	478.00	476.95	480.22	500244	2402.25	19984	131488	26.28
INDORAMA	BE	01-Sep-2021	48.05	48.85	49.30	47.50	49.25	49.05	48.65	26171	12.73	112	-	-
INDOSOLAR	BZ	01-Sep-2021	2.35	2.40	2.40	2.25	2.35	2.30	2.33	222763	5.20	189	-	-
INDOSTAR	EQ	01-Sep-2021	291.65	294.00	295.75	287.50	290.00	289.80	289.94	234566	680.10	3390	183413	78.19
INDOTECH	BE	01-Sep-2021	163.30	158.60	162.95	156.70	162.10	162.60	159.79	61718	98.62	443	-	-
INDOTHAI	EQ	01-Sep-2021	81.65	80.05	82.95	78.60	78.60	79.65	80.34	9339	7.50	199	4165	44.60
INDOWIND	BE	01-Sep-2021	6.95	7.10	7.10	6.65	7.10	6.95	6.83	96192	6.57	250	-	-
INDRAMEDCO	EQ	01-Sep-2021	76.80	77.45	78.25	76.30	77.40	76.95	77.10	230381	177.61	3566	86222	37.43
INDSWFTLAB	EQ	01-Sep-2021	64.70	64.90	66.40	63.25	64.35	63.90	64.53	70484	45.48	1295	41198	58.45
INDSWFTLTD	BE	01-Sep-2021	9.70	10.10	10.15	9.25	10.00	10.00	10.05	42547	4.28	141	-	-
INDTERRAIN	EQ	01-Sep-2021	37.25	38.00	38.00	36.60	37.10	37.20	37.18	64809	24.10	413	47990	74.05
INDUSINDBK	EQ	01-Sep-2021	992.40	994.00	1025.00	993.00	998.10	998.75	1007.22	3854558	38823.70	102331	1139028	29.55
INDUSTOWER	EQ	01-Sep-2021	215.35	216.25	220.80	215.50	216.60	216.40	217.67	2211111	4812.88	24393	769035	34.78
INEOSSTYRO	EQ	01-Sep-2021	1343.25	1342.00	1347.15	1315.10	1328.00	1323.65	1327.38	21514	285.57	5237	9817	45.63
INFIBEAM	EQ	01-Sep-2021	47.35	47.60	48.50	44.70	46.00	46.30	46.63	22410123	10450.19	55731	5695823	25.42
INFOBEAN	BE	01-Sep-2021	385.30	398.95	398.95	382.00	393.40	390.90	389.18	5511	21.45	255	-	-
INFRABEES	EQ	01-Sep-2021	486.17	495.90	495.90	476.03	489.70	489.48	487.98	1443	7.04	151	687	47.61
INFY	EQ	01-Sep-2021	1706.45	1709.50	1709.50	1673.15	1677.05	1677.75	1684.25	7801974	131404.87	244163	5675014	72.74
INGERRAND	EQ	01-Sep-2021	906.85	906.05	927.95	906.05	916.50	914.45	917.11	8298	76.10	956	4936	59.48
INNOVANA	SM	01-Sep-2021	134.75	128.75	141.45	128.75	141.45	141.45	130.81	11000	14.39	3	11000	100.00
INOXLEISUR	EQ	01-Sep-2021	309.25	310.00	311.85	304.25	307.60	307.35	307.27	336506	1034.00	8591	213089	63.32
INOXWIND	EQ	01-Sep-2021	106.80	109.90	109.90	105.00	106.15	105.80	106.69	222474	237.36	4989	70285	31.59
INSECTICID	EQ	01-Sep-2021	766.95	769.90	773.10	749.00	761.50	761.85	760.73	19154	145.71	2356	7380	38.53
INSPIRISYS	BE	01-Sep-2021	48.70	49.70	50.00	48.00	48.75	48.65	49.24	3231	1.59	22	-	-
INTELLECT	EQ	01-Sep-2021	651.40	652.90	659.15	645.00	645.55	646.45	649.75	112883	733.46	6757	67541	59.83
INTENTECH	EQ	01-Sep-2021	75.15	74.55	76.00	72.00	72.00	72.30	73.10	75402	55.12	1408	53255	70.63
INVENTURE	EQ	01-Sep-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.96	931996	27.58	832	592708	63.60
IOB	EQ	01-Sep-2021	19.60	19.85	19.95	19.50	19.65	19.65	19.65	6743464	1325.26	7506	3477599	51.57
IOC	EQ	01-Sep-2021	110.85	111.00	111.70	109.60	110.55	110.75	110.67	11800119	13059.10	53029	3887512	32.94
IOLCP	EQ	01-Sep-2021	559.10	559.10	563.70	553.80	555.00	556.20	558.46	251288	1403.34	10217	106893	42.54
IPCALAB	EQ	01-Sep-2021	2575.30	2598.40	2642.45	2491.00	2527.00	2533.00	2553.97	274234	7003.86	23867	91616	33.41
IPL	EQ	01-Sep-2021	318.25	318.95	319.85	312.45	316.10	317.05	315.93	393041	1241.72	12936	129153	32.86
IRB	EQ	01-Sep-2021	165.25	165.25	165.60	161.50	161.50	162.25	163.45	1165564	1905.06	10579	408023	35.01
IRBINVIT	IV	01-Sep-2021	56.35	56.80	56.80	56.21	56.40	56.49	56.52	90817	51.33	208	86987	95.78
IRCON	EQ	01-Sep-2021	43.05	43.05	43.30	42.85	43.05	43.00	43.03	967439	416.32	4520	622786	64.37
IRCTC	EQ	01-Sep-2021	2752.00	2755.00	2765.40	2718.00	2742.05	2746.25	2743.72	914965	25104.04	51025	225489	24.64
IREDA	N5	01-Sep-2021	1287.19	1342.42	1342.42	1342.42	1342.42	1342.42	1342.42	1	0.01	1	1	100.00
IREDA	N7	01-Sep-2021	1251.99	1250.00	1250.39	1232.64	1250.39	1250.39	1240.61	629	7.80	5	589	93.64
IRFC	EQ	01-Sep-2021	22.95	23.05	23.15	22.95	23.10	23.05	23.05	5746286	1324.33	10432	3542761	61.65
IRFC	N1	01-Sep-2021	1086.41	1086.20	1090.00	1086.20	1086.41	1086.41	1086.26	1076	11.69	6	1058	98.33
IRFC	N7	01-Sep-2021	1199.00	1127.54	1127.54	1126.00	1126.00	1126.00	1127.53	50175	565.74	5	50175	100.00
IRFC	N9	01-Sep-2021	1140.00	1140.00	1149.99	1140.00	1149.99	1149.99	1140.51	79	0.90	7	78	98.73
IRFC	NA	01-Sep-2021	1285.00	1285.00	1290.00	1285.00	1290.00	1290.00	1288.26	575	7.41	5	575	100.00
IRFC	NE	01-Sep-2021	1296.51	1302.00	1302.00	1300.00	1300.00	1300.18	1300.19	54	0.70	2	54	100.00
IRFC	NI	01-Sep-2021	1160.99	1151.00	1169.85	1150.01	1169.85	1167.38	1155.40	163	1.88	8	5	3.07
IRFC	NJ	01-Sep-2021	1259.27	1274.99	1274.99	1260.00	1260.00	1260.00	1265.70	78	0.99	4	78	100.00
IRFC	NL	01-Sep-2021	1153.01	1351.10	1351.10	1289.99	1289.99	1289.99	1320.55	2	0.03	2	2	100.00
IRFC	NN	01-Sep-2021	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	20	0.23	1	20	100.00
IRFC	NO	01-Sep-2021	1267.50	1270.00	1271.45	1270.00	1270.50	1270.50	1270.27	1050	13.34	10	1050	100.00
IRISDOREME	BE	01-Sep-2021	177.55	181.10	181.10	175.00	180.00	179.10	178.27	2340	4.17	32	-	-
ISEC	EQ	01-Sep-2021	721.60	721.00	749.00	715.00	743.00	744.05	737.18	758393	5590.69	27457	329276	43.42
ISFT	EQ	01-Sep-2021	109.05	109.00	111.45	108.55	109.70	109.75	109.18	77902	85.06	637	67840	87.08
ISGEC	EQ	01-Sep-2021	728.15	728.15	735.00	723.00	725.75	726.00	729.17	56945	415.23	3010	39978	70.20
ISMTLTD	BE	01-Sep-2021	26.90	27.95	27.95	26.40	26.80	26.95	27.04	18938	5.12	97	-	-
ITC	EQ	01-Sep-2021	211.30	211.00	212.30	209.30	209.55	209.50	210.09	16241960	34123.35	76728	9752416	60.04
ITDC	EQ	01-Sep-2021	376.25	377.75	382.90	370.20	372.20	373.85	376.71	34503	129.98	2263	8781	25.45
ITDCEM	EQ	01-Sep-2021	78.25	78.65	80.00	76.35	78.70	78.55	78.03	351498	274.27	4645	143496	40.82
ITI	EQ	01-Sep-2021	114.75	114.75	115.70	114.20	114.75	114.45	114.80	134736	154.68	3043	54718	40.61
IVC	EQ	01-Sep-2021	6.35	6.25	6.60	6.25	6.30	6.35	6.41	99167	6.36	406	64868	65.41
IVP	EQ	01-Sep-2021	122.95	125.00	128.05	119.10	124.95	122.90	123.83	7291	9.03	308	2149	29.47
IVZINGOLD	EQ	01-Sep-2021	4273.95	4297.35	4297.35	4255.00	4255.00	4258.30	4262.11	167	7.12	21	152	91.02
IVZINNIFTY	EQ	01-Sep-2021	1870.50	1877.00	1877.00	1869.45	1869.45	1870.85	1872.39	4	0.07	4	3	75.00
IWEL	BE	01-Sep-2021	746.55	777.00	777.00	721.00	747.00	740.30	740.72	2411	17.86	80	-	-
IZMO	EQ	01-Sep-2021	99.35	97.05	99.30	95.40	97.00	96.00	96.68	47667	46.08	1117	30459	63.90
J&KBANK	EQ	01-Sep-2021	35.30	35.40	38.40	35.40	36.45	36.45	36.86	4406115	1624.19	12609	1205629	27.36
JAGRAN	EQ	01-Sep-2021	56.40	56.85	60.40	56.45	59.70	59.80	58.65	431386	253.00	3364	221742	51.40
JAGSNPHARM	EQ	01-Sep-2021	150.05	150.00	150.45	145.75	146.85	146.15	147.81	43562	64.39	1333	25471	58.47
JAIBALAJI	EQ	01-Sep-2021	57.65	58.50	58.75	57.05	57.75	57.95	58.08	40638	23.60	387	31999	78.74
JAICORPLTD	EQ	01-Sep-2021	126.75	127.00	133.30	125.70	130.85	130.90	130.14	2167241	2820.46	22539	426355	19.67
JAIPURKURT	SM	01-Sep-2021	76.00	75.00	75.00	72.20	74.65	74.75	74.00	35000	25.90	7	25000	71.43
JALAN	ST	01-Sep-2021	14.90	15.60	15.60	15.60	15.60	15.60	15.60	54000	8.42	16	51000	94.44
JAMNAAUTO	EQ	01-Sep-2021	89.65	90.60	93.25	87.50	88.05	88.10	89.94	951992	856.23	12130	455885	47.89
JASH	EQ	01-Sep-2021	479.00	482.85	484.80	470.00	477.50	474.85	476.69	9786	46.65	512	7104	72.59
JAYAGROGN	EQ	01-Sep-2021	238.50	240.60	240.60	232.60	236.50	236.05	236.39	31975	75.59	2584	6868	21.48
JAYBARMARU	EQ	01-Sep-2021	186.30	184.50	187.45	181.60	182.35	182.80	183.52	23457	43.05	861	15999	68.21
JAYNECOIND	BE	01-Sep-2021	20.95	19.95	21.95	19.95	21.95	21.60	21.11	329644	69.59	484	-	-
JAYSREETEA	EQ	01-Sep-2021	108.05	109.25	109.55	106.55	107.20	107.70	108.19	94504	102.25	3129	37275	39.44
JBCHEPHARM	EQ	01-Sep-2021	1702.65	1700.00	1716.10	1680.00	1700.00	1700.30	1698.06	124542	2114.80	10160	79606	63.92
JBFIND	BE	01-Sep-2021	22.05	22.40	22.40	20.95	21.00	21.20	21.27	201360	42.82	487	-	-
JBMA	EQ	01-Sep-2021	453.10	454.95	459.45	451.15	453.05	453.85	455.36	22160	100.91	1327	9548	43.09
JCHAC	EQ	01-Sep-2021	2193.75	2207.95	2240.95	2190.00	2200.00	2202.85	2204.31	10684	235.51	2365	5910	55.32
JETAIRWAYS	BZ	01-Sep-2021	74.15	72.80	74.70	70.45	73.35	73.10	72.88	107818	78.57	1593	-	-
JHS	EQ	01-Sep-2021	24.95	25.75	26.00	24.50	25.30	25.25	25.32	137937	34.93	965	88095	63.87
JINDALPHOT	EQ	01-Sep-2021	86.45	88.20	95.05	88.20	95.05	95.05	93.98	69018	64.86	690	51887	75.18
JINDALPOLY	EQ	01-Sep-2021	976.25	982.90	988.20	952.90	964.00	964.05	969.11	108628	1052.73	7450	27689	25.49
JINDALSAW	EQ	01-Sep-2021	117.85	118.50	119.80	116.90	118.20	118.25	118.30	1157678	1369.53	10528	270600	23.37
JINDALSTEL	EQ	01-Sep-2021	376.95	378.95	379.90	368.50	370.25	370.80	372.45	8361942	31144.44	63047	1974984	23.62
JINDRILL	EQ	01-Sep-2021	128.45	131.05	131.75	122.20	125.80	126.10	127.40	47810	60.91	1090	26565	55.56
JINDWORLD	EQ	01-Sep-2021	63.80	64.00	64.75	62.90	63.45	63.50	63.76	176667	112.64	1611	24917	14.10
JISLDVREQS	EQ	01-Sep-2021	19.40	19.05	19.55	19.00	19.05	19.05	19.22	21520	4.14	165	13557	63.00
JISLJALEQS	EQ	01-Sep-2021	31.10	31.05	31.40	29.85	30.25	30.25	30.39	2151582	653.96	4501	1155536	53.71
JITFINFRA	BE	01-Sep-2021	71.15	74.70	74.70	74.70	74.70	74.70	74.70	48314	36.09	177	-	-
JKCEMENT	EQ	01-Sep-2021	3271.40	3329.90	3410.05	3319.65	3400.00	3392.40	3379.41	219393	7414.19	25675	127505	58.12
JKIL	EQ	01-Sep-2021	200.95	200.00	209.35	200.00	207.50	207.75	205.86	316702	651.95	6011	171822	54.25
JKLAKSHMI	EQ	01-Sep-2021	709.05	714.70	714.70	699.00	701.60	703.40	705.14	245097	1728.29	11875	129587	52.87
JKPAPER	EQ	01-Sep-2021	244.45	244.80	248.95	239.00	241.20	240.55	243.32	1301412	3166.61	17831	302529	23.25
JKTYRE	EQ	01-Sep-2021	145.25	146.00	146.05	143.50	144.35	144.10	144.62	564056	815.73	7430	242012	42.91
JMA	EQ	01-Sep-2021	61.60	62.75	62.75	59.95	61.00	61.10	61.66	19983	12.32	436	14535	72.74
JMCPROJECT	EQ	01-Sep-2021	104.20	104.20	105.65	99.90	101.85	101.65	102.51	176055	180.47	7562	86303	49.02
JMFINANCIL	EQ	01-Sep-2021	92.45	93.05	94.25	90.80	91.25	91.60	92.76	2205582	2045.95	14848	767312	34.79
JMTAUTOLTD	EQ	01-Sep-2021	2.80	2.85	2.90	2.75	2.85	2.80	2.87	705135	20.20	458	551019	78.14
JOCIL	EQ	01-Sep-2021	238.70	244.90	244.90	232.35	235.00	236.15	238.55	16552	39.48	761	9711	58.67
JPASSOCIAT	BE	01-Sep-2021	7.90	8.15	8.20	7.75	7.85	7.85	7.90	2488129	196.57	4132	-	-
JPINFRATEC	EQ	01-Sep-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.90	1850825	35.24	1356	790163	42.69
JPPOWER	EQ	01-Sep-2021	4.00	4.00	4.10	3.85	4.00	3.95	3.99	18897091	753.82	10098	7351735	38.90
JSL	EQ	01-Sep-2021	150.50	150.85	151.40	145.30	147.60	147.60	148.05	1570079	2324.56	16608	507579	32.33
JSLHISAR	EQ	01-Sep-2021	284.15	285.60	287.00	278.00	278.70	278.30	279.95	269762	755.19	5351	146961	54.48
JSWENERGY	BE	01-Sep-2021	264.65	268.30	268.50	253.10	256.45	255.30	257.87	965291	2489.22	14051	-	-
JSWHL	EQ	01-Sep-2021	4915.75	4925.95	4960.60	4878.00	4899.00	4881.65	4898.43	285	13.96	134	186	65.26
JSWISPL	BE	01-Sep-2021	31.15	31.15	31.65	30.60	30.85	30.80	31.06	900827	279.79	2112	-	-
JSWSTEEL	EQ	01-Sep-2021	687.60	688.00	689.00	675.00	677.30	676.65	680.52	4316801	29376.73	74826	1278721	29.62
JTEKTINDIA	EQ	01-Sep-2021	103.10	103.50	104.00	101.85	102.15	102.30	102.82	136725	140.57	2860	62428	45.66
JUBLFOOD	EQ	01-Sep-2021	3995.00	3997.20	4080.00	3977.85	3993.00	4002.65	4015.95	509762	20471.77	35978	164937	32.36
JUBLINDS	EQ	01-Sep-2021	524.75	525.00	536.80	519.95	528.50	526.10	528.68	28116	148.64	1964	16757	59.60
JUBLINGREA	EQ	01-Sep-2021	745.50	748.50	753.00	735.20	746.95	749.00	748.52	1376779	10305.43	32451	592284	43.02
JUBLPHARMA	EQ	01-Sep-2021	663.30	669.25	677.85	654.00	660.00	656.85	667.07	329916	2200.76	12072	162615	49.29
JUMPNET	EQ	01-Sep-2021	9.25	9.70	9.70	9.70	9.70	9.70	9.70	332035	32.21	451	326526	98.34
JUNIORBEES	EQ	01-Sep-2021	433.88	377.50	498.95	377.50	439.20	438.14	438.50	145874	639.65	10159	92374	63.32
JUSTDIAL	EQ	01-Sep-2021	953.45	955.85	965.00	951.60	957.00	958.10	958.30	413526	3962.80	14931	116955	28.28
JYOTHYLAB	EQ	01-Sep-2021	161.90	160.40	162.00	158.30	158.90	158.75	159.94	207939	332.58	5088	128180	61.64
JYOTISTRUC	BZ	01-Sep-2021	12.10	12.70	12.70	12.70	12.70	12.70	12.70	133756	16.99	57	-	-
KABRAEXTRU	EQ	01-Sep-2021	244.00	246.50	249.95	242.00	246.25	246.40	246.24	179916	443.03	7634	63649	35.38
KAJARIACER	EQ	01-Sep-2021	1175.20	1185.80	1190.50	1150.30	1161.75	1159.35	1173.64	185783	2180.42	18381	86960	46.81
KAKATCEM	EQ	01-Sep-2021	249.25	249.25	251.95	246.25	248.30	247.90	248.27	12855	31.91	661	7170	55.78
KALPATPOWR	EQ	01-Sep-2021	411.70	415.00	428.40	405.60	409.70	408.90	413.57	308919	1277.59	10903	109096	35.32
KALYANIFRG	BE	01-Sep-2021	203.25	202.40	207.95	202.40	203.55	203.55	206.13	1252	2.58	26	-	-
KALYANKJIL	EQ	01-Sep-2021	67.10	67.40	67.85	65.85	65.95	66.30	66.86	898242	600.54	8880	487307	54.25
KAMATHOTEL	EQ	01-Sep-2021	44.80	44.50	45.30	43.15	44.80	44.65	44.55	27069	12.06	354	15025	55.51
KAMDHENU	EQ	01-Sep-2021	181.00	181.85	182.40	173.00	176.00	175.40	176.06	79414	139.82	3802	33060	41.63
KANANIIND	BE	01-Sep-2021	9.50	9.90	9.90	9.05	9.05	9.05	9.07	3331	0.30	44	-	-
KANORICHEM	EQ	01-Sep-2021	149.10	149.10	154.80	149.10	153.00	152.35	153.45	55584	85.29	759	26642	47.93
KANPRPLA	EQ	01-Sep-2021	247.20	249.70	250.45	240.15	250.35	249.20	246.54	17053	42.04	976	13420	78.70
KANSAINER	EQ	01-Sep-2021	619.55	620.00	626.00	619.00	623.60	622.50	623.52	91609	571.20	5090	44465	48.54
KAPSTON	BE	01-Sep-2021	90.00	86.00	89.95	86.00	89.95	89.95	89.67	1470	1.32	8	-	-
KARDA	BE	01-Sep-2021	19.60	19.90	20.20	19.00	19.20	19.25	19.29	3460512	667.55	1877	-	-
KARMAENG	BE	01-Sep-2021	22.40	23.30	23.30	21.30	22.25	22.00	21.75	10430	2.27	65	-	-
KARURVYSYA	EQ	01-Sep-2021	43.95	44.00	44.45	42.90	43.15	43.15	43.67	1950677	851.84	17807	886690	45.46
KAUSHALYA	EQ	01-Sep-2021	2.80	2.90	2.90	2.75	2.75	2.75	2.80	24132	0.68	63	18931	78.45
KAVVERITEL	BE	01-Sep-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	858	0.05	7	-	-
KAYA	EQ	01-Sep-2021	429.95	421.40	436.40	421.25	426.50	426.95	427.68	18342	78.44	743	9260	50.49
KCP	EQ	01-Sep-2021	137.45	138.00	140.30	137.10	138.10	138.00	138.77	114167	158.43	3865	69299	60.70
KCPSUGIND	EQ	01-Sep-2021	22.80	23.15	23.15	22.25	22.50	22.50	22.61	96354	21.78	685	58327	60.53
KDDL	EQ	01-Sep-2021	390.95	385.85	422.80	385.50	412.00	407.70	412.74	16989	70.12	858	9785	57.60
KEC	EQ	01-Sep-2021	425.75	422.75	425.65	418.00	420.90	421.25	421.70	194743	821.23	9083	77929	40.02
KECL	EQ	01-Sep-2021	16.70	16.75	17.30	16.50	16.80	16.80	16.91	76777	12.99	334	50113	65.27
KEERTI	EQ	01-Sep-2021	17.85	18.50	18.50	17.80	17.90	17.85	18.37	2029	0.37	42	1640	80.83
KEI	EQ	01-Sep-2021	762.10	765.95	785.00	762.55	774.05	774.55	773.30	410363	3173.32	14606	191912	46.77
KELLTONTEC	EQ	01-Sep-2021	44.80	43.95	45.50	43.90	45.25	45.05	44.95	305178	137.18	2091	194214	63.64
KENNAMET	EQ	01-Sep-2021	1451.65	1446.50	1461.15	1403.20	1435.00	1431.05	1432.54	20001	286.52	3697	8073	40.36
KERNEX	BE	01-Sep-2021	70.95	71.00	72.50	68.20	70.20	70.20	70.50	16617	11.72	89	-	-
KESORAMIND	EQ	01-Sep-2021	79.00	79.40	82.20	78.30	80.60	81.15	80.14	819008	656.39	7217	245211	29.94
KEYFINSERV	EQ	01-Sep-2021	71.50	72.20	73.95	71.95	71.95	72.10	72.80	4460	3.25	261	1346	30.18
KHADIM	EQ	01-Sep-2021	253.05	258.00	258.55	248.10	250.75	250.05	250.92	41543	104.24	1141	26454	63.68
KHAICHEM	EQ	01-Sep-2021	63.80	65.10	66.40	64.00	64.30	64.80	65.10	130385	84.88	1020	91466	70.15
KHAITANLTD	EQ	01-Sep-2021	23.85	25.00	25.00	25.00	25.00	25.00	25.00	2342	0.59	17	2342	100.00
KHANDSE	EQ	01-Sep-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	2631	0.47	16	2630	99.96
KICL	EQ	01-Sep-2021	2054.70	2017.00	2075.00	2017.00	2070.00	2061.90	2047.30	1459	29.87	321	1069	73.27
KILITCH	EQ	01-Sep-2021	172.70	180.90	181.20	166.45	171.50	172.75	174.55	10700	18.68	445	5893	55.07
KIMS	EQ	01-Sep-2021	1285.40	1292.65	1292.65	1260.00	1261.00	1264.90	1271.13	202016	2567.88	16111	83139	41.15
KINGFA	EQ	01-Sep-2021	1073.40	1069.45	1070.00	1033.70	1060.10	1057.35	1056.37	5409	57.14	593	3153	58.29
KIOCL	EQ	01-Sep-2021	250.00	251.00	251.85	246.10	249.95	248.10	248.58	50071	124.47	3302	26231	52.39
KIRIINDUS	EQ	01-Sep-2021	496.10	499.70	506.95	495.65	497.70	498.25	499.88	110553	552.63	4283	45093	40.79
KIRLFER	EQ	01-Sep-2021	243.55	244.10	245.50	234.00	238.00	236.90	239.55	138941	332.83	5765	67749	48.76
KIRLOSBROS	BE	01-Sep-2021	377.35	383.85	383.85	367.10	369.50	371.10	371.15	8121	30.14	150	-	-
KIRLOSENG	EQ	01-Sep-2021	218.05	218.10	219.75	212.10	213.85	213.80	215.70	55287	119.26	2546	29042	52.53
KIRLOSIND	EQ	01-Sep-2021	1444.05	1441.70	1493.85	1411.75	1462.80	1467.40	1443.55	6273	90.55	836	3764	60.00
KITEX	EQ	01-Sep-2021	150.75	151.00	151.80	146.85	149.50	149.20	149.01	139178	207.39	2884	76029	54.63
KKCL	EQ	01-Sep-2021	815.50	820.00	855.00	815.50	854.00	843.55	840.67	3447	28.98	300	1899	55.09
KMSUGAR	EQ	01-Sep-2021	26.20	26.40	27.15	26.00	26.75	26.40	26.42	295074	77.95	1102	165967	56.25
KNRCON	EQ	01-Sep-2021	332.40	332.55	343.90	327.10	330.65	332.45	334.46	932072	3117.39	22861	185006	19.85
KOKUYOCMLN	EQ	01-Sep-2021	73.40	73.25	77.40	71.00	71.15	71.50	73.87	1464088	1081.56	14257	637532	43.54
KOLTEPATIL	EQ	01-Sep-2021	240.60	241.65	260.45	238.05	257.00	257.45	252.38	1765140	4454.92	30461	614637	34.82
KOPRAN	BE	01-Sep-2021	217.80	219.00	220.00	213.00	215.05	216.80	215.64	64866	139.88	524	-	-
KOTAKBANK	EQ	01-Sep-2021	1753.70	1753.75	1753.85	1738.00	1748.00	1746.65	1749.72	7266354	127141.19	102966	3818697	52.55
KOTAKBKETF	EQ	01-Sep-2021	368.41	370.50	373.50	368.00	369.50	369.78	371.33	363704	1350.54	1074	160098	44.02
KOTAKGOLD	EQ	01-Sep-2021	41.10	41.10	41.24	40.96	40.99	41.05	41.07	180116	73.97	873	111603	61.96
KOTAKIT	EQ	01-Sep-2021	34.77	35.45	35.45	34.15	34.53	34.51	34.44	36323	12.51	289	25574	70.41
KOTAKNIFTY	EQ	01-Sep-2021	180.22	180.90	181.31	179.80	179.84	179.96	180.58	58403	105.47	445	17232	29.51
KOTAKNV20	EQ	01-Sep-2021	94.63	94.63	95.75	93.40	94.30	93.86	94.64	31697	30.00	369	29490	93.04
KOTAKPSUBK	EQ	01-Sep-2021	229.67	229.67	231.96	226.12	229.99	229.45	228.79	9177	21.00	238	4520	49.25
KOTARISUG	EQ	01-Sep-2021	33.60	33.60	34.00	32.80	33.60	33.40	33.56	70601	23.69	705	40300	57.08
KOTHARIPET	EQ	01-Sep-2021	56.85	59.00	60.40	57.50	59.20	58.90	59.16	1023885	605.70	8583	599073	58.51
KOTHARIPRO	BE	01-Sep-2021	98.20	98.20	100.50	97.00	100.00	100.35	99.71	2306	2.30	63	-	-
KOVAI	EQ	01-Sep-2021	1750.00	1750.00	1759.00	1704.65	1705.00	1713.70	1734.93	3469	60.18	992	2036	58.69
KPIGLOBAL	EQ	01-Sep-2021	137.05	141.40	141.40	131.15	131.25	131.90	134.05	34746	46.58	1061	23557	67.80
KPITTECH	EQ	01-Sep-2021	336.80	338.50	338.80	327.00	330.80	329.95	330.76	699580	2313.94	23773	403900	57.73
KPRMILL	EQ	01-Sep-2021	1772.95	1791.00	1795.50	1760.00	1782.50	1778.50	1779.07	23211	412.94	5197	14356	61.85
KRBL	EQ	01-Sep-2021	245.50	246.00	247.00	242.10	242.60	243.45	244.41	213187	521.05	3990	99124	46.50
KREBSBIO	EQ	01-Sep-2021	158.30	159.00	159.00	148.55	150.90	150.75	154.30	76924	118.69	2585	40202	52.26
KRIDHANINF	EQ	01-Sep-2021	4.85	4.80	5.05	4.80	5.05	5.00	5.00	99453	4.97	159	81629	82.08
KRISHANA	EQ	01-Sep-2021	161.95	168.00	170.00	167.45	170.00	170.00	169.72	45224	76.76	426	34207	75.64
KRITIKA	SM	01-Sep-2021	33.00	33.50	33.50	33.50	33.50	33.50	33.50	20000	6.70	1	20000	100.00
KRSNAA	EQ	01-Sep-2021	952.40	949.00	960.00	930.00	931.00	932.50	940.47	68848	647.49	5885	31936	46.39
KSB	EQ	01-Sep-2021	1190.95	1176.00	1225.00	1150.10	1195.00	1197.90	1192.29	36461	434.72	6237	18428	50.54
KSCL	EQ	01-Sep-2021	578.20	576.00	582.90	570.05	571.80	571.00	574.74	239111	1374.27	7509	123317	51.57
KSHITIJPOL	SM	01-Sep-2021	36.00	36.50	36.50	36.50	36.50	36.50	36.50	4666	1.70	1	4666	100.00
KSL	EQ	01-Sep-2021	407.40	409.00	410.00	394.75	395.45	395.85	399.38	54999	219.66	2982	31334	56.97
KSOLVES	SM	01-Sep-2021	639.40	640.10	652.50	630.00	647.00	640.50	640.65	17200	110.19	41	12000	69.77
KTKBANK	EQ	01-Sep-2021	61.70	61.60	65.30	61.30	63.90	64.35	63.97	8761107	5604.17	27826	2934669	33.50
KUANTUM	EQ	01-Sep-2021	79.00	80.80	80.80	78.50	79.00	78.70	79.25	31642	25.08	510	21578	68.19
L&TFH	EQ	01-Sep-2021	83.30	83.25	84.75	82.60	83.85	83.90	83.86	6319772	5299.60	25286	1397726	22.12
L&TFINANCE	N8	01-Sep-2021	1045.13	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	15	0.16	3	10	66.67
L&TFINANCE	NG	01-Sep-2021	1165.01	1166.01	1166.01	1166.00	1166.00	1166.00	1166.01	2	0.02	2	1	50.00
L&TFINANCE	NQ	01-Sep-2021	1065.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	100	1.08	1	100	100.00
L&TFINANCE	NS	01-Sep-2021	1250.00	1245.05	1245.05	1245.00	1245.00	1245.00	1245.05	11	0.14	2	11	100.00
L&TFINANCE	NU	01-Sep-2021	1122.30	1120.31	1130.00	1120.31	1130.00	1126.70	1125.59	69	0.78	5	59	85.51
L&TFINANCE	NY	01-Sep-2021	1065.00	1069.99	1070.00	1065.25	1065.25	1065.25	1068.68	180	1.92	3	130	72.22
L&TFINANCE	Y1	01-Sep-2021	1151.00	1155.00	1155.00	1150.15	1150.15	1150.15	1150.64	100	1.15	12	100	100.00
L&TFINANCE	Y3	01-Sep-2021	1040.00	1002.00	1020.00	1002.00	1017.50	1017.50	1017.17	90	0.92	4	90	100.00
L&TFINANCE	Y7	01-Sep-2021	1065.99	1063.00	1066.00	1063.00	1066.00	1065.30	1064.76	42	0.45	3	22	52.38
LAGNAM	SM	01-Sep-2021	39.15	38.80	38.80	38.75	38.75	38.75	38.78	6000	2.33	2	3000	50.00
LAKPRE	BZ	01-Sep-2021	4.25	4.10	4.20	4.05	4.05	4.10	4.11	2200	0.09	11	-	-
LALPATHLAB	EQ	01-Sep-2021	4051.55	4051.55	4238.00	4047.15	4174.80	4179.50	4167.35	563036	23463.70	49255	101097	17.96
LAMBODHARA	BE	01-Sep-2021	80.75	83.50	83.50	80.00	82.00	82.15	80.82	4346	3.51	84	-	-
LAOPALA	EQ	01-Sep-2021	277.80	275.60	279.90	275.00	275.10	276.30	277.02	57035	158.00	2970	30644	53.73
LASA	EQ	01-Sep-2021	78.10	78.50	79.00	76.10	76.10	76.35	77.07	69739	53.75	956	46206	66.26
LAURUSLABS	EQ	01-Sep-2021	666.60	669.60	671.00	657.20	659.95	662.70	664.79	1809601	12029.97	36388	855868	47.30
LAXMICOT	SM	01-Sep-2021	22.00	21.00	21.00	21.00	21.00	21.00	21.00	6000	1.26	1	6000	100.00
LAXMIMACH	EQ	01-Sep-2021	7983.35	7912.00	8031.55	7912.00	7940.00	7942.75	7958.77	2528	201.20	1054	1381	54.63
LCCINFOTEC	EQ	01-Sep-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	40859	1.02	52	40859	100.00
LEMONTREE	EQ	01-Sep-2021	38.60	38.40	38.95	37.75	38.65	38.70	38.50	1219274	469.45	5795	350103	28.71
LEXUS	SM	01-Sep-2021	10.40	10.90	10.90	10.90	10.90	10.90	10.90	1000	0.11	1	1000	100.00
LFIC	EQ	01-Sep-2021	77.70	78.15	80.35	78.10	78.25	78.50	79.01	360	0.28	19	200	55.56
LGBBROSLTD	EQ	01-Sep-2021	425.60	420.70	427.00	416.00	418.90	417.65	421.73	134229	566.08	5652	56527	42.11
LGBFORGE	BE	01-Sep-2021	6.85	7.10	7.15	6.55	7.15	7.15	7.01	138630	9.72	285	-	-
LIBAS	EQ	01-Sep-2021	62.00	62.95	63.25	61.25	62.00	62.35	62.25	271982	169.32	2218	64640	23.77
LIBERTSHOE	EQ	01-Sep-2021	171.25	171.10	176.30	170.60	176.00	174.75	174.13	198014	344.80	3180	98358	49.67
LICHSGFIN	EQ	01-Sep-2021	402.25	403.00	410.00	402.25	408.00	408.25	406.82	2816217	11457.04	41842	754883	26.80
LICNETFGSC	EQ	01-Sep-2021	21.99	22.16	22.16	21.97	22.14	22.14	22.12	2272	0.50	95	1829	80.50
LICNETFN50	EQ	01-Sep-2021	181.45	180.50	184.25	180.50	184.24	183.50	183.78	2100	3.86	109	1858	88.48
LICNETFSEN	EQ	01-Sep-2021	612.34	610.00	622.99	610.00	612.21	617.49	618.94	433	2.68	77	201	46.42
LICNFNHGP	EQ	01-Sep-2021	166.61	165.10	169.95	165.10	168.76	169.59	168.90	728	1.23	89	449	61.68
LIKHITHA	EQ	01-Sep-2021	377.10	389.70	409.70	386.05	390.50	390.50	400.37	674218	2699.37	27969	129059	19.14
LINCOLN	EQ	01-Sep-2021	331.85	332.10	333.40	326.55	328.00	327.85	327.49	115064	376.83	2987	91929	79.89
LINCPEN	EQ	01-Sep-2021	196.15	193.10	206.90	193.10	203.40	203.55	199.99	22592	45.18	360	18429	81.57
LINDEINDIA	EQ	01-Sep-2021	2290.55	2301.60	2363.65	2280.00	2288.80	2290.20	2316.74	229950	5327.35	16209	90575	39.39
LIQUIDBEES	EQ	01-Sep-2021	1000.00	1003.40	1003.40	997.18	999.99	999.99	1000.00	705311	7053.10	6183	546982	77.55
LIQUIDETF	EQ	01-Sep-2021	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	17645	176.45	59	14868	84.26
LODHA	EQ	01-Sep-2021	958.50	968.90	1025.00	965.00	994.05	994.40	990.86	1046975	10374.04	32074	232657	22.22
LOKESHMACH	EQ	01-Sep-2021	46.00	48.40	48.40	46.20	47.30	47.05	47.16	32265	15.22	235	27068	83.89
LOTUSEYE	BE	01-Sep-2021	43.65	43.00	45.75	42.05	45.65	44.85	44.89	20244	9.09	93	-	-
LOVABLE	EQ	01-Sep-2021	106.30	107.00	116.90	106.10	116.90	116.90	115.13	214487	246.93	3444	83941	39.14
LPDC	BE	01-Sep-2021	4.25	4.25	4.25	4.05	4.05	4.10	4.11	52628	2.16	176	-	-
LSIL	BE	01-Sep-2021	3.05	3.10	3.10	2.90	3.00	3.00	2.97	1054550	31.32	1927	-	-
LT	EQ	01-Sep-2021	1672.20	1672.25	1718.00	1672.20	1688.15	1686.40	1696.47	3530101	59887.04	163279	1748907	49.54
LTI	EQ	01-Sep-2021	5312.45	5356.00	5388.20	5268.95	5275.50	5280.60	5314.22	199409	10597.04	26128	76221	38.22
LTTS	EQ	01-Sep-2021	3919.55	3942.00	3953.95	3859.30	3902.00	3901.80	3892.93	186733	7269.38	20132	73957	39.61
LUMAXIND	EQ	01-Sep-2021	1443.50	1430.05	1503.00	1413.55	1486.00	1482.40	1455.54	7067	102.86	963	4433	62.73
LUMAXTECH	EQ	01-Sep-2021	142.70	145.00	146.75	140.00	141.30	140.65	142.67	113326	161.68	5885	54405	48.01
LUPIN	EQ	01-Sep-2021	957.85	961.00	965.45	950.00	963.15	962.25	958.93	1069926	10259.82	38109	491470	45.93
LUXIND	EQ	01-Sep-2021	3994.75	3993.25	4060.00	3972.40	4052.95	4052.70	4044.29	67934	2747.45	6181	46208	68.02
LXCHEM	EQ	01-Sep-2021	443.75	449.00	488.10	444.00	488.10	485.35	466.72	12240272	57128.03	195128	2483250	20.29
LYKALABS	EQ	01-Sep-2021	78.20	78.00	78.80	74.30	74.70	74.70	75.65	86223	65.22	1567	51212	59.39
LYPSAGEMS	EQ	01-Sep-2021	4.75	4.95	4.95	4.65	4.95	4.80	4.88	47286	2.31	172	38316	81.03
M&M	EQ	01-Sep-2021	793.30	793.30	802.50	768.90	769.80	769.90	775.15	6031309	46751.53	129964	3587675	59.48
M&MFIN	EQ	01-Sep-2021	160.15	159.00	167.30	158.95	161.95	162.05	163.03	13340564	21749.21	61179	3747258	28.09
M&MFIN	N2	01-Sep-2021	1089.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	50	0.55	2	50	100.00
M14RG	MF	01-Sep-2021	13.85	13.85	14.05	13.85	14.05	14.05	13.97	13000	1.82	3	8000	61.54
MAANALU	BE	01-Sep-2021	133.45	135.80	139.95	129.60	139.50	137.85	135.31	22818	30.88	689	-	-
MACPOWER	EQ	01-Sep-2021	181.70	181.75	186.50	179.15	184.00	183.60	183.79	28073	51.60	299	8142	29.00
MADHAV	EQ	01-Sep-2021	59.45	60.20	63.65	57.50	58.05	58.35	59.73	28442	16.99	379	16899	59.42
MADHUCON	EQ	01-Sep-2021	4.65	4.65	4.70	4.45	4.65	4.65	4.59	27148	1.25	99	23974	88.31
MADRASFERT	EQ	01-Sep-2021	28.10	28.00	28.40	27.55	28.05	28.20	28.15	158539	44.63	818	67755	42.74
MAESGETF	EQ	01-Sep-2021	29.28	28.63	29.44	28.63	29.15	29.22	29.31	29411	8.62	117	6655	22.63
MAFANG	EQ	01-Sep-2021	53.48	55.20	55.20	50.50	53.46	53.42	52.69	925987	487.93	2881	507665	54.82
MAFSETF	EQ	01-Sep-2021	18.03	17.50	18.25	17.50	18.02	18.02	18.08	105822	19.14	239	91922	86.86
MAGADSUGAR	EQ	01-Sep-2021	280.85	281.95	281.95	270.55	274.00	275.65	275.50	20174	55.58	534	11197	55.50
MAGNUM	BE	01-Sep-2021	7.80	8.00	8.15	7.60	7.90	7.65	7.78	25402	1.98	57	-	-
MAHABANK	EQ	01-Sep-2021	18.05	18.10	18.15	17.80	17.90	17.90	17.98	3511044	631.40	7164	2226540	63.42
MAHAPEXLTD	BE	01-Sep-2021	100.00	96.50	102.70	96.25	102.00	102.00	99.86	1864	1.86	33	-	-
MAHASTEEL	EQ	01-Sep-2021	92.25	93.00	94.25	90.65	91.50	91.70	92.05	29195	26.87	869	15722	53.85
MAHEPC	EQ	01-Sep-2021	133.15	133.10	134.85	131.30	132.45	132.25	132.83	35470	47.11	776	20994	59.19
MAHESHWARI	EQ	01-Sep-2021	107.60	109.55	109.55	105.00	105.95	105.95	106.65	35798	38.18	884	22930	64.05
MAHINDCIE	EQ	01-Sep-2021	240.90	239.00	248.15	231.05	233.85	232.65	239.15	439137	1050.20	12619	121099	27.58
MAHLIFE	EQ	01-Sep-2021	760.65	778.00	804.90	764.00	784.00	787.25	784.86	158516	1244.13	8761	86189	54.37
MAHLOG	EQ	01-Sep-2021	766.20	768.00	778.65	739.40	744.70	743.70	751.24	157794	1185.41	10841	51028	32.34
MAHSCOOTER	EQ	01-Sep-2021	4622.45	4619.20	4730.95	4545.00	4551.00	4572.45	4624.97	17742	820.56	4036	7617	42.93
MAHSEAMLES	EQ	01-Sep-2021	315.15	317.50	317.50	308.40	312.50	312.20	312.90	69743	218.23	2656	36040	51.68
MAITHANALL	EQ	01-Sep-2021	965.20	974.70	986.05	960.10	968.00	974.80	974.93	97466	950.22	6889	43555	44.69
MAJESCO	EQ	01-Sep-2021	81.75	82.00	82.80	81.55	82.05	82.15	82.14	84078	69.06	1821	45283	53.86
MALUPAPER	EQ	01-Sep-2021	34.95	34.50	36.90	34.50	35.40	35.45	35.60	86473	30.79	699	32627	37.73
MAN50ETF	EQ	01-Sep-2021	176.65	177.35	177.35	172.00	175.81	175.81	176.00	9466	16.66	132	7723	81.59
MANAKALUCO	EQ	01-Sep-2021	16.75	16.75	16.95	16.10	16.30	16.20	16.53	23860	3.94	183	16259	68.14
MANAKCOAT	EQ	01-Sep-2021	11.45	11.90	11.90	11.35	11.90	11.70	11.52	35917	4.14	161	31940	88.93
MANAKSIA	EQ	01-Sep-2021	68.85	68.85	69.65	67.70	68.15	67.90	68.48	37498	25.68	864	27467	73.25
MANAKSTEEL	EQ	01-Sep-2021	38.30	40.20	40.20	37.15	37.25	37.35	39.65	448713	177.90	1059	266741	59.45
MANALIPETC	BE	01-Sep-2021	88.65	89.90	91.70	88.00	90.50	90.10	90.25	316478	285.61	1929	-	-
MANAPPURAM	EQ	01-Sep-2021	160.40	161.00	166.25	160.15	164.30	164.15	163.89	6508451	10666.47	36946	1275895	19.60
MANGALAM	EQ	01-Sep-2021	144.30	144.95	155.00	144.85	147.00	146.80	150.19	169278	254.23	4501	62010	36.63
MANGCHEFER	EQ	01-Sep-2021	75.00	75.25	79.60	74.75	77.00	77.55	76.78	659360	506.28	7551	293070	44.45
MANGLMCEM	EQ	01-Sep-2021	437.45	441.65	448.90	437.60	442.00	442.20	443.30	75775	335.91	4371	34617	45.68
MANINDS	EQ	01-Sep-2021	114.45	115.65	118.00	112.25	115.05	115.10	114.29	173788	198.62	3231	81055	46.64
MANINFRA	EQ	01-Sep-2021	67.00	66.30	72.00	66.30	70.65	70.55	70.05	2380118	1667.37	12396	1254787	52.72
MANUGRAPH	EQ	01-Sep-2021	12.60	12.60	12.90	12.25	12.50	12.50	12.60	2950	0.37	46	2229	75.56
MANXT50	EQ	01-Sep-2021	414.51	416.22	418.42	415.07	418.02	417.57	417.38	1726	7.20	37	1151	66.69
MARALOVER	EQ	01-Sep-2021	77.25	80.80	80.80	74.85	76.70	76.15	77.03	18946	14.59	642	11925	62.94
MARATHON	EQ	01-Sep-2021	79.95	78.70	87.80	78.50	85.70	84.95	85.65	283812	243.08	2358	97454	34.34
MARICO	EQ	01-Sep-2021	544.45	549.35	549.35	541.00	546.50	547.30	546.07	3113020	16999.13	49376	1505957	48.38
MARINE	EQ	01-Sep-2021	40.40	40.35	42.80	38.00	40.05	40.35	40.89	1799305	735.74	6948	181095	10.06
MARKSANS	EQ	01-Sep-2021	70.85	71.25	71.70	70.55	71.00	71.10	71.11	1209145	859.80	5759	581950	48.13
MARSHALL	SM	01-Sep-2021	33.05	30.70	33.00	30.70	31.30	31.30	31.59	24000	7.58	7	15000	62.50
MARUTI	EQ	01-Sep-2021	6846.10	6799.95	6820.00	6702.35	6786.00	6784.90	6764.87	1108476	74987.01	124234	609996	55.03
MASFIN	EQ	01-Sep-2021	769.45	767.00	779.05	767.00	773.05	771.20	773.81	10653	82.43	1009	4678	43.91
MASKINVEST	BE	01-Sep-2021	29.00	30.45	30.45	27.60	27.65	27.65	27.62	1014	0.28	9	-	-
MASTEK	EQ	01-Sep-2021	2581.80	2608.50	2782.00	2606.50	2713.00	2710.20	2725.61	514003	14009.69	40499	188647	36.70
MATRIMONY	EQ	01-Sep-2021	1021.05	1032.60	1063.00	1021.85	1033.00	1031.85	1041.80	32455	338.12	4294	15084	46.48
MAWANASUG	BE	01-Sep-2021	84.35	84.35	84.50	81.35	81.35	82.50	82.91	33325	27.63	278	-	-
MAXHEALTH	EQ	01-Sep-2021	385.50	390.90	395.85	368.50	376.00	375.95	380.16	1981051	7531.10	52264	957164	48.32
MAXIND	EQ	01-Sep-2021	69.05	68.60	69.50	68.60	69.15	69.20	69.13	100398	69.41	949	68447	68.18
MAXVIL	EQ	01-Sep-2021	93.50	93.10	95.20	92.05	92.45	92.50	93.42	141448	132.14	2109	86225	60.96
MAYURUNIQ	EQ	01-Sep-2021	471.25	467.25	479.00	461.55	466.65	467.25	469.74	47993	225.44	3429	22989	47.90
MAZDA	EQ	01-Sep-2021	592.60	600.05	600.05	581.20	595.00	594.15	588.82	7090	41.75	675	2804	39.55
MAZDOCK	EQ	01-Sep-2021	237.10	237.10	240.50	234.50	235.05	235.50	237.03	222247	526.78	5539	92977	41.83
MBAPL	EQ	01-Sep-2021	206.75	217.40	227.40	205.35	227.35	227.05	222.62	717264	1596.75	17706	138953	19.37
MBECL	BE	01-Sep-2021	6.00	6.00	6.10	5.90	6.00	6.00	5.99	114715	6.87	177	-	-
MBLINFRA	EQ	01-Sep-2021	18.35	18.50	20.05	18.50	19.80	19.65	19.65	285339	56.07	892	101816	35.68
MCDHOLDING	EQ	01-Sep-2021	37.95	38.90	39.70	37.40	38.00	38.05	38.15	81031	30.91	446	43229	53.35
MCDOWELL-N	EQ	01-Sep-2021	715.15	719.00	741.30	702.25	739.45	735.70	725.44	2617635	18989.39	49584	612787	23.41
MCL	EQ	01-Sep-2021	39.00	40.40	40.50	38.60	40.40	40.25	39.99	64706	25.87	660	47137	72.85
MCLEODRUSS	EQ	01-Sep-2021	23.35	24.50	24.50	24.50	24.50	24.50	24.50	251784	61.69	220	251784	100.00
MCX	EQ	01-Sep-2021	1517.55	1524.40	1527.10	1491.00	1500.00	1501.05	1505.16	472154	7106.65	45880	204554	43.32
MEGASOFT	BE	01-Sep-2021	15.45	15.75	16.20	15.25	16.20	16.20	15.89	531169	84.42	624	-	-
MELSTAR	BZ	01-Sep-2021	2.55	2.65	2.65	2.45	2.65	2.65	2.64	4229	0.11	17	-	-
MENONBE	EQ	01-Sep-2021	78.85	79.00	79.75	76.35	77.00	77.60	78.08	91201	71.21	2833	36608	40.14
MEP	EQ	01-Sep-2021	21.95	21.95	21.95	20.95	21.40	21.25	21.41	94822	20.30	511	62877	66.31
MERCATOR	BE	01-Sep-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	188221	3.01	217	-	-
METALFORGE	BZ	01-Sep-2021	5.35	5.35	5.40	5.10	5.35	5.35	5.19	3758	0.20	37	-	-
METROPOLIS	EQ	01-Sep-2021	2823.55	2825.00	2925.00	2825.00	2895.15	2898.25	2894.96	283338	8202.51	19139	106595	37.62
MFL	BE	01-Sep-2021	600.25	630.25	630.25	630.25	630.25	630.25	630.25	22863	144.09	469	-	-
MFSL	EQ	01-Sep-2021	1088.15	1089.00	1102.55	1070.00	1072.60	1074.10	1080.86	705333	7623.64	27626	391646	55.53
MGEL	EQ	01-Sep-2021	50.50	52.60	52.60	49.60	50.25	50.60	50.49	3213	1.62	75	2000	62.25
MGL	EQ	01-Sep-2021	1146.65	1146.90	1160.80	1138.00	1148.00	1150.00	1150.15	224230	2578.97	11357	76181	33.97
MHRIL	EQ	01-Sep-2021	317.00	319.70	322.00	315.00	317.00	317.85	317.97	186278	592.31	5366	77716	41.72
MIDHANI	EQ	01-Sep-2021	182.45	181.50	183.50	181.10	182.20	182.35	182.20	114592	208.79	3001	52870	46.14
MINDACORP	EQ	01-Sep-2021	119.75	121.85	124.95	120.00	124.85	123.60	122.42	557906	683.02	7957	212729	38.13
MINDAIND	EQ	01-Sep-2021	713.00	706.00	725.00	701.15	708.00	706.65	708.81	249752	1770.28	10901	126843	50.79
MINDSPACE	RR	01-Sep-2021	290.85	291.00	291.00	287.99	289.70	288.76	289.65	326813	946.60	1088	313881	96.04
MINDTECK	EQ	01-Sep-2021	97.35	98.75	98.75	93.00	93.90	93.80	94.81	36958	35.04	1032	20277	54.86
MINDTREE	EQ	01-Sep-2021	3627.25	3652.00	3671.90	3572.55	3606.00	3601.15	3613.54	821772	29695.04	73597	291266	35.44
MIRCELECTR	BE	01-Sep-2021	15.30	15.50	16.05	15.00	16.05	16.00	15.82	386685	61.16	493	-	-
MIRZAINT	EQ	01-Sep-2021	57.95	58.20	58.40	57.15	57.55	57.65	57.68	291759	168.28	3520	130063	44.58
MITCON	SM	01-Sep-2021	50.60	52.50	53.00	52.50	53.00	53.00	52.68	6000	3.16	3	6000	100.00
MITTAL	EQ	01-Sep-2021	11.00	11.30	11.45	11.00	11.15	11.20	11.23	63531	7.13	258	47532	74.82
MMFL	EQ	01-Sep-2021	764.45	757.00	776.10	751.90	758.10	759.05	758.77	10178	77.23	660	7858	77.21
MMP	EQ	01-Sep-2021	151.60	152.95	153.55	150.75	150.85	151.10	151.37	16080	24.34	535	13102	81.48
MMTC	EQ	01-Sep-2021	44.00	43.90	44.35	43.65	43.85	43.85	43.97	1228029	539.91	5214	292697	23.83
MODIRUBBER	BE	01-Sep-2021	65.20	66.50	68.45	65.25	68.45	68.45	68.40	3536	2.42	55	-	-
MODISNME	EQ	01-Sep-2021	74.25	74.00	75.80	72.50	73.50	73.25	73.69	29984	22.09	808	22860	76.24
MOGSEC	EQ	01-Sep-2021	48.74	52.38	52.38	48.70	48.76	48.76	49.19	1111	0.55	37	746	67.15
MOHITIND	BE	01-Sep-2021	12.70	13.15	13.30	12.15	13.00	13.00	12.80	6729	0.86	58	-	-
MOHOTAIND	BE	01-Sep-2021	8.30	8.30	8.45	7.95	8.20	8.10	8.23	23043	1.90	44	-	-
MOIL	EQ	01-Sep-2021	166.65	167.40	168.95	165.65	168.00	167.65	167.42	254891	426.74	5955	103280	40.52
MOKSH	EQ	01-Sep-2021	33.90	34.25	34.75	33.80	34.50	34.55	34.34	809959	278.18	734	594419	73.39
MOL	BE	01-Sep-2021	113.60	113.50	119.25	111.00	119.25	119.25	117.72	1344191	1582.32	4203	-	-
MOLDTECH	BE	01-Sep-2021	74.70	75.00	76.35	73.30	74.85	74.65	74.97	13700	10.27	224	-	-
MOLDTEKPP	E1	01-Sep-2021	372.20	372.20	392.85	368.35	381.00	379.85	378.78	781	2.96	145	445	56.98
MOLDTKPAC	EQ	01-Sep-2021	473.30	470.00	490.00	469.30	484.90	476.20	474.87	38566	183.14	2751	20563	53.32
MOLDTKPAC	W1	01-Sep-2021	320.15	321.00	363.00	320.15	344.80	345.80	334.96	688	2.30	14	602	87.50
MOM100	EQ	01-Sep-2021	29.60	30.29	30.29	29.60	29.88	29.87	29.82	125425	37.40	1210	79199	63.14
MOM50	EQ	01-Sep-2021	168.79	170.99	171.04	169.00	169.99	169.99	170.02	821	1.40	73	530	64.56
MON100	EQ	01-Sep-2021	113.54	114.70	114.70	108.50	112.99	113.07	112.85	634254	715.75	7579	460525	72.61
MONTECARLO	EQ	01-Sep-2021	351.50	353.00	356.20	343.00	346.90	346.40	347.99	42982	149.57	4889	19449	45.25
MORARJEE	EQ	01-Sep-2021	16.25	17.00	17.00	16.30	16.75	16.75	16.56	3444	0.57	36	2933	85.16
MOREPENLAB	EQ	01-Sep-2021	52.55	52.95	52.95	51.10	51.45	51.30	51.67	1012353	523.12	5743	622355	61.48
MOTHERSUMI	EQ	01-Sep-2021	218.60	219.70	221.50	216.75	217.15	217.20	218.73	4199883	9186.61	44516	1720905	40.98
MOTILALOFS	EQ	01-Sep-2021	814.50	820.00	830.85	807.05	813.40	811.80	817.77	352053	2878.97	12703	92604	26.30
MOTOGENFIN	EQ	01-Sep-2021	25.40	25.90	25.90	24.55	24.80	24.90	25.08	6069	1.52	79	4735	78.02
MPHASIS	EQ	01-Sep-2021	2898.10	2920.20	2930.00	2816.10	2832.00	2834.45	2850.40	721085	20553.82	51815	366318	50.80
MPSLTD	EQ	01-Sep-2021	711.10	719.90	727.00	704.20	708.00	709.35	711.25	20113	143.05	1359	13787	68.55
MRF	EQ	01-Sep-2021	79742.75	80000.00	80559.95	79239.80	79702.05	79954.65	79966.07	10789	8627.54	7852	3132	29.03
MRPL	EQ	01-Sep-2021	42.95	43.30	43.30	42.50	42.60	42.65	42.81	572093	244.92	3147	303701	53.09
MSPL	EQ	01-Sep-2021	9.45	9.25	9.90	9.25	9.90	9.90	9.85	187476	18.46	330	101854	54.33
MSTCLTD	EQ	01-Sep-2021	262.60	264.00	264.00	260.00	261.00	260.90	261.40	132871	347.32	2702	60162	45.28
MTARTECH	EQ	01-Sep-2021	1267.30	1279.00	1279.75	1243.60	1249.00	1251.30	1256.51	76120	956.45	6276	37733	49.57
MTEDUCARE	EQ	01-Sep-2021	7.95	7.90	8.05	7.65	7.85	7.85	7.83	149412	11.71	294	117635	78.73
MTNL	EQ	01-Sep-2021	17.90	17.95	18.65	17.80	18.25	18.20	18.22	1241990	226.26	2896	577686	46.51
MUKANDLTD	BE	01-Sep-2021	144.40	142.15	146.45	142.15	143.10	143.55	144.28	29794	42.99	287	-	-
MUKANDLTD	P1	01-Sep-2021	5.55	5.55	5.55	5.55	5.55	5.55	5.55	39	0.00	2	39	100.00
MUKTAARTS	EQ	01-Sep-2021	37.40	38.25	38.50	37.05	38.00	38.15	37.69	5275	1.99	146	2851	54.05
MUNJALAU	EQ	01-Sep-2021	58.65	59.20	59.20	57.80	58.25	58.20	58.28	136343	79.47	2310	70097	51.41
MUNJALSHOW	EQ	01-Sep-2021	139.50	138.05	140.40	136.70	138.50	138.20	138.46	76898	106.47	4443	28722	37.35
MURUDCERA	EQ	01-Sep-2021	25.15	25.10	25.50	24.90	25.20	25.10	25.17	29949	7.54	352	22337	74.58
MUTHOOTCAP	EQ	01-Sep-2021	395.85	396.25	399.70	394.05	396.00	395.45	396.20	14829	58.75	1087	7213	48.64
MUTHOOTFIN	EQ	01-Sep-2021	1514.00	1527.00	1533.35	1510.60	1524.00	1525.05	1523.11	406760	6195.40	19130	116054	28.53
NABARD	N2	01-Sep-2021	1249.50	1254.00	1254.00	1241.00	1241.00	1241.11	1244.10	1311	16.31	19	821	62.62
NACLIND	EQ	01-Sep-2021	65.95	68.00	69.20	65.15	69.20	69.10	68.56	236671	162.26	1298	190446	80.47
NAGAFERT	BE	01-Sep-2021	11.65	11.10	11.10	11.10	11.10	11.10	11.10	223468	24.80	347	-	-
NAGREEKEXP	BE	01-Sep-2021	36.75	35.85	37.00	34.95	34.95	35.00	35.57	8092	2.88	48	-	-
NAHARCAP	EQ	01-Sep-2021	271.35	274.90	274.90	262.05	262.45	265.60	267.41	13637	36.47	746	9804	71.89
NAHARINDUS	BE	01-Sep-2021	109.20	108.80	108.85	104.00	104.40	105.25	105.45	17346	18.29	279	-	-
NAHARPOLY	EQ	01-Sep-2021	230.15	236.50	236.50	225.00	226.10	225.60	227.64	34083	77.59	1543	21809	63.99
NAHARSPING	BE	01-Sep-2021	393.50	399.90	399.90	379.25	380.30	380.55	382.87	33836	129.55	743	-	-
NAM-INDIA	EQ	01-Sep-2021	424.10	424.00	424.55	405.15	406.95	406.70	412.05	2034555	8383.39	24270	740351	36.39
NATCOPHARM	EQ	01-Sep-2021	945.30	946.00	949.00	922.00	943.60	940.95	934.68	149122	1393.82	8041	74614	50.04
NATHBIOGEN	EQ	01-Sep-2021	340.05	338.80	344.30	332.15	335.00	334.75	337.98	99249	335.44	4002	34294	34.55
NATIONALUM	EQ	01-Sep-2021	90.75	91.00	91.55	87.90	88.70	88.50	89.37	36369489	32503.81	60532	12103793	33.28
NATNLSTEEL	EQ	01-Sep-2021	3.80	3.80	3.95	3.65	3.75	3.75	3.72	27960	1.04	63	22860	81.76
NAUKRI	EQ	01-Sep-2021	6182.35	6181.00	6265.25	6103.80	6205.10	6215.00	6187.07	378180	23398.25	39431	145682	38.52
NAVINFLUOR	EQ	01-Sep-2021	4027.60	4053.90	4071.85	3971.00	4021.00	4023.70	4030.31	177457	7152.07	19155	38675	21.79
NAVKARCORP	EQ	01-Sep-2021	44.00	44.30	44.30	43.05	43.35	43.25	43.52	313603	136.48	3052	143928	45.89
NAVNETEDUL	EQ	01-Sep-2021	102.80	103.25	106.30	100.50	101.10	101.20	102.84	988097	1016.21	15128	317516	32.13
NAZARA	EQ	01-Sep-2021	1836.85	1836.00	1840.00	1790.00	1791.00	1794.20	1806.79	94398	1705.58	8198	36587	38.76
NBCC	EQ	01-Sep-2021	44.35	44.40	46.70	44.10	45.60	45.70	45.09	4643733	2093.71	16168	1709088	36.80
NBIFIN	EQ	01-Sep-2021	2797.70	2815.05	2869.00	2797.70	2822.00	2856.30	2831.90	1206	34.15	329	690	57.21
NBVENTURES	EQ	01-Sep-2021	108.85	108.85	109.90	107.05	107.70	107.30	108.23	313525	339.33	4641	159784	50.96
NCC	EQ	01-Sep-2021	79.25	79.50	79.90	76.75	78.50	78.30	78.03	4983579	3888.82	19373	1111651	22.31
NCLIND	EQ	01-Sep-2021	233.25	234.95	236.00	230.50	231.05	231.25	232.68	84411	196.41	3104	54081	64.07
NCPSESDL24	EQ	01-Sep-2021	106.30	106.44	106.48	106.32	106.48	106.48	106.45	81668	86.93	20	81369	99.63
NDGL	BE	01-Sep-2021	1425.50	1380.10	1445.00	1380.10	1443.80	1433.05	1428.50	376	5.37	49	-	-
NDL	EQ	01-Sep-2021	80.10	80.15	83.85	80.15	81.50	81.60	82.54	99243	81.92	1485	56227	56.66
NDRAUTO	BE	01-Sep-2021	419.65	420.00	434.00	408.00	414.00	412.25	416.37	3228	13.44	118	-	-
NDTV	EQ	01-Sep-2021	77.35	77.45	78.60	75.80	75.95	76.40	76.51	49273	37.70	405	41633	84.49
NECCLTD	EQ	01-Sep-2021	19.20	19.40	19.80	18.50	18.70	18.90	19.16	216221	41.44	573	181982	84.16
NECLIFE	EQ	01-Sep-2021	30.55	30.75	31.20	30.00	30.05	30.10	30.35	219526	66.63	1610	138140	62.93
NELCAST	EQ	01-Sep-2021	80.95	81.85	82.00	80.00	80.30	80.35	80.60	92130	74.26	1095	60605	65.78
NELCO	EQ	01-Sep-2021	512.90	525.10	538.50	523.00	538.50	538.50	537.77	364657	1961.03	3314	181309	49.72
NEOGEN	EQ	01-Sep-2021	963.75	971.40	973.45	948.00	956.00	958.35	956.57	32353	309.48	3440	16849	52.08
NESCO	EQ	01-Sep-2021	572.60	574.95	622.00	569.05	608.65	610.05	603.71	285909	1726.06	15992	77693	27.17
NESTLEIND	EQ	01-Sep-2021	19467.75	19746.80	19890.00	19552.10	19805.00	19826.85	19745.62	104843	20701.91	24952	53048	50.60
NETF	EQ	01-Sep-2021	206.76	209.54	209.54	209.54	209.54	209.54	209.54	81	0.17	14	81	100.00
NETFCONSUM	EQ	01-Sep-2021	73.73	74.86	75.30	72.50	75.15	75.13	74.83	12799	9.58	265	9210	71.96
NETFDIVOPP	EQ	01-Sep-2021	43.68	42.85	44.45	42.85	44.10	44.03	44.07	3556	1.57	96	2399	67.46
NETFGILT5Y	EQ	01-Sep-2021	48.72	48.72	48.75	48.70	48.70	48.70	48.74	652	0.32	8	573	87.88
NETFIT	EQ	01-Sep-2021	35.04	32.19	35.60	32.19	34.85	34.78	34.86	1031365	359.48	4912	787978	76.40
NETFLTGILT	EQ	01-Sep-2021	22.50	22.53	22.56	22.40	22.50	22.48	22.45	31179	7.00	155	29971	96.13
NETFMID150	EQ	01-Sep-2021	108.71	109.00	109.98	108.11	109.34	109.34	109.22	96791	105.72	1642	75300	77.80
NETFNIF100	EQ	01-Sep-2021	178.19	179.99	180.25	179.00	179.40	179.07	179.56	1408	2.53	91	1112	78.98
NETFNV20	EQ	01-Sep-2021	95.48	95.80	96.40	95.58	95.58	95.65	95.86	3652	3.50	127	3631	99.42
NETFPHARMA	EQ	01-Sep-2021	14.36	14.36	14.50	14.33	14.40	14.36	14.39	143972	20.72	551	136264	94.65
NETFSDL26	EQ	01-Sep-2021	105.46	108.62	108.62	105.38	105.46	105.46	105.47	94749	99.93	16	94510	99.75
NETWORK18	EQ	01-Sep-2021	48.80	48.90	49.25	48.10	48.45	48.55	48.71	340915	166.04	1883	163143	47.85
NEULANDLAB	BE	01-Sep-2021	1632.50	1638.00	1638.00	1563.00	1582.00	1574.60	1584.50	17285	273.88	1629	-	-
NEWGEN	BE	01-Sep-2021	569.75	575.00	576.90	563.05	567.25	568.70	566.82	40410	229.05	1790	-	-
NEXTMEDIA	EQ	01-Sep-2021	4.55	4.65	4.65	4.40	4.55	4.50	4.50	34190	1.54	88	3708	10.85
NFL	EQ	01-Sep-2021	54.55	54.55	55.35	53.80	54.20	54.35	54.53	645357	351.91	6572	187370	29.03
NGIL	EQ	01-Sep-2021	65.60	65.25	72.10	65.00	65.25	66.45	68.13	108852	74.16	923	44228	40.63
NH	EQ	01-Sep-2021	540.55	544.90	544.90	517.25	522.50	520.80	528.27	116298	614.37	7228	43422	37.34
NHAI	N1	01-Sep-2021	1090.15	1090.10	1092.59	1090.05	1090.07	1090.07	1090.46	1944	21.20	15	1643	84.52
NHAI	N2	01-Sep-2021	1265.00	1266.00	1267.00	1265.60	1266.50	1266.50	1266.58	1579	20.00	40	1579	100.00
NHAI	N4	01-Sep-2021	1234.95	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	242	2.95	6	242	100.00
NHAI	N6	01-Sep-2021	1304.58	1304.58	1309.00	1303.50	1306.00	1306.00	1306.99	1216	15.89	18	1216	100.00
NHAI	N8	01-Sep-2021	1135.00	1131.00	1158.98	1127.02	1132.00	1131.55	1131.06	1120	12.67	14	500	44.64
NHAI	NA	01-Sep-2021	1243.50	1246.00	1246.00	1243.50	1246.00	1245.97	1245.24	1901	23.67	10	1901	100.00
NHAI	NC	01-Sep-2021	1156.11	1193.99	1193.99	1193.99	1193.99	1193.99	1193.99	5	0.06	1	5	100.00
NHAI	ND	01-Sep-2021	1292.00	1293.00	1293.00	1293.00	1293.00	1293.00	1293.00	1	0.01	1	1	100.00
NHAI	NE	01-Sep-2021	1271.81	1272.21	1274.00	1272.00	1273.01	1273.01	1272.64	1350	17.18	47	885	65.56
NHBTF2014	N6	01-Sep-2021	7200.00	7151.00	7171.00	7151.00	7155.00	7155.00	7154.37	190	13.59	8	190	100.00
NHBTF2023	N6	01-Sep-2021	6515.00	6515.00	6570.00	6505.00	6505.00	6505.00	6546.23	134	8.77	10	134	100.00
NHPC	EQ	01-Sep-2021	26.95	27.05	28.60	26.65	27.40	27.20	27.29	105905264	28897.06	27841	76464598	72.20
NIACL	EQ	01-Sep-2021	161.80	161.20	163.70	158.10	159.50	159.90	160.66	929772	1493.76	15006	282009	30.33
NIBL	EQ	01-Sep-2021	19.30	19.30	20.00	18.25	18.55	18.60	18.81	24681	4.64	253	10239	41.49
NIFTYBEES	EQ	01-Sep-2021	184.55	187.70	187.70	171.16	184.21	184.31	185.02	2863644	5298.42	24541	2112445	73.77
NIFTYEES	EQ	01-Sep-2021	21600.00	21750.03	22210.00	21750.03	22210.00	22210.00	21954.01	5	1.10	4	4	80.00
NIITLTD	EQ	01-Sep-2021	316.10	318.90	322.50	311.85	314.80	314.70	317.56	573423	1820.99	12397	196186	34.21
NILAINFRA	EQ	01-Sep-2021	5.80	5.90	5.90	5.65	5.75	5.75	5.76	267897	15.43	465	154756	57.77
NILASPACES	BE	01-Sep-2021	1.85	1.90	1.90	1.80	1.85	1.80	1.81	243204	4.40	303	-	-
NILKAMAL	EQ	01-Sep-2021	2770.70	2769.40	2775.00	2723.30	2770.00	2754.25	2751.88	6698	184.32	1166	3593	53.64
NIPPOBATRY	EQ	01-Sep-2021	1032.00	1042.50	1068.00	1022.25	1037.80	1029.40	1040.21	15376	159.94	1715	10083	65.58
NIRAJ	EQ	01-Sep-2021	43.45	43.25	44.40	43.25	43.85	43.60	43.85	1553	0.68	135	1117	71.93
NITCO	EQ	01-Sep-2021	20.95	20.80	21.45	20.70	21.15	21.05	21.11	36346	7.67	322	24940	68.62
NITINFIRE	BZ	01-Sep-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	148980	2.23	72	-	-
NITINSPIN	BE	01-Sep-2021	204.40	205.00	208.00	197.80	204.00	203.30	201.58	131538	265.15	1871	-	-
NITIRAJ	EQ	01-Sep-2021	47.75	47.45	50.00	45.15	46.80	46.30	46.87	1349	0.63	73	785	58.19
NKIND	BE	01-Sep-2021	41.00	39.95	41.00	39.00	39.00	39.00	39.31	138	0.05	8	-	-
NLCINDIA	EQ	01-Sep-2021	52.65	52.85	52.90	51.55	51.90	52.00	51.95	2928856	1521.46	12924	1289883	44.04
NMDC	EQ	01-Sep-2021	154.05	154.00	154.00	150.00	152.40	152.20	151.47	13022242	19725.31	57365	4232566	32.50
NOCIL	EQ	01-Sep-2021	276.70	276.70	281.50	274.00	280.00	279.30	278.11	1326495	3689.17	17439	317489	23.93
NOIDATOLL	EQ	01-Sep-2021	5.55	5.65	5.80	5.55	5.65	5.70	5.73	148335	8.50	183	108116	72.89
NOVARTIND	EQ	01-Sep-2021	770.25	772.00	878.00	770.45	845.00	840.20	843.42	212947	1796.03	16299	36898	17.33
NPBET	EQ	01-Sep-2021	183.50	189.00	189.00	182.36	186.90	186.92	184.52	1496	2.76	81	1255	83.89
NPST	SM	01-Sep-2021	67.80	67.85	69.30	67.00	68.00	68.15	68.26	11200	7.64	7	8000	71.43
NRAIL	EQ	01-Sep-2021	312.10	310.00	317.00	304.25	306.00	308.05	310.03	34959	108.38	1636	10920	31.24
NRBBEARING	EQ	01-Sep-2021	134.85	136.80	139.50	132.50	133.10	133.40	135.34	373126	505.00	6786	152416	40.85
NSIL	EQ	01-Sep-2021	1716.10	1739.95	1739.95	1691.05	1695.00	1693.75	1701.58	202	3.44	45	173	85.64
NTL	BE	01-Sep-2021	2.50	2.60	2.60	2.40	2.40	2.40	2.40	16552	0.40	41	-	-
NTPC	EQ	01-Sep-2021	115.95	116.00	116.70	114.75	115.30	115.40	115.42	7508413	8666.14	51802	4386772	58.42
NTPC	N1	01-Sep-2021	1138.50	1137.80	1137.80	1137.80	1137.80	1137.80	1137.80	64	0.73	1	64	100.00
NTPC	N3	01-Sep-2021	1500.00	1790.00	1790.00	1417.31	1417.50	1417.50	1541.60	6	0.09	3	0	0.00
NTPC	N4	01-Sep-2021	1151.65	1220.00	1230.00	1220.00	1230.00	1230.00	1224.72	1137	13.93	26	1137	100.00
NTPC	N6	01-Sep-2021	1430.00	1427.00	1427.00	1422.05	1427.00	1427.00	1424.85	340	4.84	18	330	97.06
NTPC	N7	01-Sep-2021	13.83	13.83	13.87	13.83	13.85	13.85	13.84	29432	4.07	136	29319	99.62
NTPC	NA	01-Sep-2021	1574.00	1331.00	1865.00	1331.00	1800.00	1800.00	1638.60	5	0.08	5	0	0.00
NTPC	NB	01-Sep-2021	1153.31	1153.41	1153.41	1153.41	1153.41	1153.41	1153.41	1	0.01	1	1	100.00
NTPC	NC	01-Sep-2021	1250.00	1276.79	1276.79	1250.41	1250.41	1250.41	1266.90	8	0.10	2	5	62.50
NTPC	ND	01-Sep-2021	1388.92	1387.00	1387.00	1387.00	1387.00	1387.00	1387.00	1	0.01	1	1	100.00
NUCLEUS	EQ	01-Sep-2021	551.70	554.95	558.80	550.10	551.80	552.30	553.19	30810	170.44	3527	14963	48.57
NURECA	EQ	01-Sep-2021	1683.90	1698.90	1698.90	1645.00	1661.00	1671.05	1668.09	11399	190.15	1916	6845	60.05
NUVOCO	EQ	01-Sep-2021	556.15	560.00	571.90	555.95	561.40	562.20	564.81	1565064	8839.65	48842	651413	41.62
NXTDIGITAL	EQ	01-Sep-2021	434.60	434.70	439.40	429.45	433.00	432.35	432.23	8119	35.09	115	7747	95.42
OAL	EQ	01-Sep-2021	862.00	888.00	900.00	865.00	865.00	871.05	878.02	11531	101.24	1757	6020	52.21
OBEROIRLTY	EQ	01-Sep-2021	703.60	717.60	803.30	716.00	777.00	778.55	772.36	6201915	47901.27	167769	608213	9.81
OCCL	EQ	01-Sep-2021	1084.95	1097.00	1103.00	1067.25	1085.00	1081.40	1080.04	4533	48.96	731	2634	58.11
OFSS	EQ	01-Sep-2021	4699.55	4741.65	4745.95	4631.40	4648.00	4653.50	4677.72	124401	5819.13	14482	58839	47.30
OIL	EQ	01-Sep-2021	182.00	181.80	181.80	178.10	179.65	179.50	179.61	754019	1354.33	15310	331804	44.00
OILCOUNTUB	BE	01-Sep-2021	6.85	7.00	7.00	6.55	7.00	6.95	6.83	14774	1.01	53	-	-
OLECTRA	BE	01-Sep-2021	297.95	300.00	305.00	295.00	296.50	299.75	299.81	145873	437.33	1714	-	-
OMAXAUTO	BE	01-Sep-2021	48.90	48.40	49.40	46.50	47.55	47.50	46.99	19152	9.00	145	-	-
OMAXE	EQ	01-Sep-2021	76.80	76.80	84.60	75.50	81.45	81.30	81.06	304661	246.97	6010	121792	39.98
OMINFRAL	EQ	01-Sep-2021	30.25	30.65	31.00	29.10	29.25	29.40	29.76	79048	23.53	699	51257	64.84
OMKARCHEM	EQ	01-Sep-2021	17.65	18.50	18.50	16.80	17.05	17.00	17.77	799818	142.13	1884	382728	47.85
ONELIFECAP	BE	01-Sep-2021	20.20	19.20	19.20	19.20	19.20	19.20	19.20	12012	2.31	34	-	-
ONEPOINT	BE	01-Sep-2021	38.10	38.10	39.80	37.80	37.80	38.00	39.27	7313	2.87	49	-	-
ONGC	EQ	01-Sep-2021	120.55	121.80	122.25	119.40	119.65	119.70	120.31	10964080	13191.25	70643	3829860	34.93
ONMOBILE	EQ	01-Sep-2021	114.40	115.00	116.00	113.80	115.00	114.70	114.80	164515	188.86	3662	84699	51.48
ONWARDTEC	EQ	01-Sep-2021	221.05	220.20	239.50	215.00	238.00	229.70	223.85	39096	87.52	1063	25277	64.65
OPTIEMUS	BE	01-Sep-2021	187.95	197.30	197.30	197.30	197.30	197.30	197.30	15470	30.52	85	-	-
OPTOCIRCUI	BE	01-Sep-2021	3.95	3.95	3.95	3.80	3.80	3.80	3.85	224622	8.66	276	-	-
ORBTEXP	EQ	01-Sep-2021	71.00	71.95	72.55	70.05	70.55	70.90	70.85	12864	9.11	262	7344	57.09
ORCHPHARMA	BE	01-Sep-2021	410.50	410.60	418.95	400.00	405.95	401.65	404.94	3674	14.88	230	-	-
ORICONENT	EQ	01-Sep-2021	31.25	30.55	31.70	30.55	31.30	31.45	31.38	115758	36.33	615	49497	42.76
ORIENTABRA	EQ	01-Sep-2021	27.75	28.40	28.90	27.15	27.80	28.25	28.07	110367	30.98	1265	47789	43.30
ORIENTALTL	EQ	01-Sep-2021	8.50	8.70	8.70	8.35	8.60	8.55	8.49	12585	1.07	79	10145	80.61
ORIENTBELL	EQ	01-Sep-2021	330.85	338.00	339.80	322.00	328.05	327.75	326.31	9684	31.60	740	5415	55.92
ORIENTCEM	EQ	01-Sep-2021	151.80	150.50	153.50	150.30	150.90	151.15	151.17	1359084	2054.57	9495	1105039	81.31
ORIENTELEC	EQ	01-Sep-2021	330.75	330.80	338.00	328.30	331.45	331.30	333.08	349647	1164.61	10867	119691	34.23
ORIENTHOT	EQ	01-Sep-2021	34.60	34.30	35.20	34.30	35.00	34.85	34.92	64931	22.68	643	38734	59.65
ORIENTLTD	EQ	01-Sep-2021	66.05	68.05	68.05	66.00	66.10	66.80	66.73	3079	2.05	91	1756	57.03
ORIENTPPR	EQ	01-Sep-2021	28.85	29.45	32.80	28.75	32.15	32.00	31.39	14595687	4581.65	36093	3992270	27.35
ORISSAMINE	EQ	01-Sep-2021	2742.05	2762.00	2778.00	2700.00	2715.00	2712.55	2729.12	8347	227.80	1394	5108	61.20
ORTEL	BZ	01-Sep-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.24	7855	0.10	10	-	-
ORTINLAB	EQ	01-Sep-2021	27.10	27.70	29.80	27.30	29.80	29.80	29.66	362286	107.44	1089	141327	39.01
OSWALAGRO	EQ	01-Sep-2021	14.90	15.20	15.25	14.50	14.90	15.00	14.87	69923	10.39	359	41328	59.11
PAEL	BZ	01-Sep-2021	5.75	5.95	6.00	5.50	5.90	5.90	5.71	3578	0.20	11	-	-
PAGEIND	EQ	01-Sep-2021	31499.10	31500.00	32288.95	31279.30	31954.00	32108.25	31790.98	21226	6747.95	10492	10221	48.15
PAISALO	EQ	01-Sep-2021	659.20	661.95	675.00	651.10	674.50	672.20	666.05	49904	332.39	1733	24036	48.16
PALASHSECU	EQ	01-Sep-2021	70.75	71.85	74.00	67.20	73.50	72.70	71.45	42554	30.40	550	16318	38.35
PALREDTEC	EQ	01-Sep-2021	116.70	115.70	119.80	110.35	114.25	114.95	115.47	107620	124.27	2969	38283	35.57
PANACEABIO	EQ	01-Sep-2021	298.45	302.00	302.00	291.80	296.60	295.70	296.68	47257	140.20	1883	29689	62.82
PANACHE	BE	01-Sep-2021	56.00	57.60	58.45	53.60	55.00	55.00	55.67	4686	2.61	69	-	-
PANAMAPET	EQ	01-Sep-2021	267.95	269.65	278.00	265.25	266.75	266.85	271.13	282186	765.10	11963	77707	27.54
PAR	SM	01-Sep-2021	105.00	103.10	103.10	103.10	103.10	103.10	103.10	4000	4.12	2	2000	50.00
PARACABLES	BE	01-Sep-2021	12.40	12.65	12.80	12.00	12.20	12.20	12.36	211681	26.16	571	-	-
PARAGMILK	EQ	01-Sep-2021	132.90	134.00	135.00	130.00	130.90	130.70	131.99	879059	1160.30	16367	294141	33.46
PARSVNATH	EQ	01-Sep-2021	13.10	13.45	13.75	13.15	13.75	13.75	13.61	344591	46.89	440	285055	82.72
PATELENG	EQ	01-Sep-2021	15.70	15.85	15.85	15.40	15.45	15.45	15.60	1271103	198.35	2548	822827	64.73
PATINTLOG	EQ	01-Sep-2021	22.20	22.20	22.75	21.50	21.55	21.70	21.94	44876	9.84	483	26438	58.91
PATSPINLTD	EQ	01-Sep-2021	8.60	8.80	9.00	8.20	8.30	8.30	8.52	35880	3.06	90	12935	36.05
PAVNAIND	SM	01-Sep-2021	180.00	180.00	180.00	180.00	180.00	180.00	180.00	800	1.44	1	800	100.00
PBAINFRA	BE	01-Sep-2021	11.55	11.00	12.00	11.00	11.10	11.10	11.37	7947	0.90	30	-	-
PCJEWELLER	EQ	01-Sep-2021	22.80	22.95	23.10	22.50	22.70	22.60	22.75	539887	122.82	1956	302756	56.08
PDMJEPAPER	EQ	01-Sep-2021	40.75	40.90	42.20	40.50	41.30	41.40	41.30	374878	154.84	3374	119577	31.90
PDSMFL	EQ	01-Sep-2021	1270.45	1225.00	1284.50	1207.00	1210.00	1211.90	1224.44	8071	98.82	869	5872	72.75
PEARLPOLY	EQ	01-Sep-2021	15.75	15.50	16.20	15.40	15.75	15.75	15.70	3164	0.50	113	3154	99.68
PEL	EQ	01-Sep-2021	2606.65	2630.00	2699.00	2570.05	2593.75	2594.55	2611.16	1335925	34883.11	46837	642406	48.09
PENIND	EQ	01-Sep-2021	30.85	30.90	31.00	29.85	30.20	30.05	30.21	524745	158.53	2777	308554	58.80
PENINLAND	BE	01-Sep-2021	13.10	12.55	13.35	12.45	13.25	13.15	12.88	183834	23.68	256	-	-
PENTAGOLD	SM	01-Sep-2021	63.50	66.00	66.00	61.10	65.00	65.00	64.02	18000	11.52	6	3000	16.67
PERSISTENT	EQ	01-Sep-2021	3322.05	3370.00	3465.00	3310.00	3350.00	3333.05	3369.46	298549	10059.50	28779	115551	38.70
PETRONET	EQ	01-Sep-2021	227.60	227.60	229.90	226.35	227.40	227.75	227.67	1196254	2723.50	12287	561691	46.95
PFC	EQ	01-Sep-2021	129.05	129.10	130.20	127.80	129.10	129.30	129.20	4150692	5362.50	21099	1957037	47.15
PFC	N1	01-Sep-2021	1325.77	1326.65	1326.65	1326.65	1326.65	1326.65	1326.65	52	0.69	2	52	100.00
PFC	N4	01-Sep-2021	1086.77	1086.55	1086.55	1086.55	1086.55	1086.55	1086.55	154	1.67	3	154	100.00
PFC	N5	01-Sep-2021	1251.00	1264.99	1265.00	1261.99	1261.99	1261.99	1264.96	84	1.06	4	84	100.00
PFC	N8	01-Sep-2021	1450.00	1454.90	1460.00	1454.90	1460.00	1460.00	1457.48	4	0.06	3	2	50.00
PFIZER	EQ	01-Sep-2021	5725.05	5725.05	5874.80	5709.00	5848.55	5836.80	5830.49	78300	4565.27	9864	16454	21.01
PFOCUS	EQ	01-Sep-2021	68.60	68.00	70.95	65.20	65.30	65.45	67.61	115052	77.79	1069	80367	69.85
PFS	EQ	01-Sep-2021	18.10	18.10	18.30	17.85	18.00	17.90	18.02	464736	83.73	1303	236812	50.96
PGEL	EQ	01-Sep-2021	347.70	342.55	351.00	331.10	341.50	337.90	340.22	34802	118.40	1055	29098	83.61
PGHH	EQ	01-Sep-2021	13873.60	13925.00	13958.45	13537.30	13778.00	13756.25	13700.67	7467	1023.03	3651	2390	32.01
PGHL	EQ	01-Sep-2021	5439.40	5435.00	5466.60	5356.30	5366.00	5368.50	5374.28	19661	1056.64	3445	13309	67.69
PGIL	EQ	01-Sep-2021	336.30	337.00	342.80	323.85	324.60	324.90	329.10	15599	51.34	698	10973	70.34
PGINVIT	IV	01-Sep-2021	121.39	121.50	122.05	121.25	121.25	121.75	121.77	888982	1082.48	3433	784498	88.25
PHILIPCARB	EQ	01-Sep-2021	244.00	244.00	249.80	243.05	244.00	244.15	246.58	778737	1920.24	12065	302820	38.89
PHOENIXLTD	EQ	01-Sep-2021	862.75	875.00	925.50	860.00	898.00	901.10	900.44	413822	3726.22	29991	183778	44.41
PIDILITIND	EQ	01-Sep-2021	2280.35	2290.00	2339.00	2283.10	2311.85	2313.80	2313.76	1206729	27920.79	58549	501819	41.59
PIGL	SM	01-Sep-2021	62.00	65.10	65.10	65.10	65.10	65.10	65.10	2000	1.30	1	2000	100.00
PIIND	EQ	01-Sep-2021	3394.00	3424.40	3456.95	3329.00	3377.00	3375.15	3389.50	282747	9583.71	31754	139499	49.34
PILANIINVS	EQ	01-Sep-2021	1833.20	1851.00	1851.00	1814.95	1824.55	1825.85	1824.63	13871	253.09	729	1771	12.77
PILITA	EQ	01-Sep-2021	6.60	6.70	6.70	6.40	6.55	6.50	6.52	337330	21.99	683	258950	76.76
PIONDIST	EQ	01-Sep-2021	142.35	143.50	147.65	140.00	146.95	146.40	144.79	40902	59.22	1066	14808	36.20
PIONEEREMB	EQ	01-Sep-2021	66.20	66.05	69.00	66.05	68.00	67.90	67.43	202995	136.89	3079	80720	39.76
PITTIENG	EQ	01-Sep-2021	154.85	153.50	155.80	151.00	152.35	151.65	152.12	197317	300.17	2221	68619	34.78
PKTEA	BE	01-Sep-2021	324.45	330.00	330.00	315.00	320.00	320.00	316.01	929	2.94	20	-	-
PLASTIBLEN	EQ	01-Sep-2021	263.95	260.20	267.50	260.20	263.55	264.10	264.10	23544	62.18	1045	11592	49.24
PNB	EQ	01-Sep-2021	36.65	36.60	37.45	36.55	37.35	37.35	37.08	41504907	15391.67	54447	8212065	19.79
PNBGILTS	EQ	01-Sep-2021	70.25	70.80	71.00	69.00	69.80	69.75	70.07	342440	239.94	3360	239503	69.94
PNBHOUSING	BE	01-Sep-2021	657.55	675.00	675.00	653.00	661.50	662.05	660.34	36444	240.65	711	-	-
PNC	EQ	01-Sep-2021	32.90	33.95	36.15	32.15	36.00	35.10	34.10	40828	13.92	485	25736	63.04
PNCINFRA	EQ	01-Sep-2021	314.15	315.45	341.80	311.20	340.00	338.25	332.91	2252627	7499.24	43358	628052	27.88
PODDARHOUS	EQ	01-Sep-2021	177.30	173.10	186.15	173.10	186.15	186.05	184.37	15415	28.42	334	13134	85.20
PODDARMENT	EQ	01-Sep-2021	347.50	341.30	353.75	335.75	340.00	339.05	340.48	9877	33.63	755	5864	59.37
POKARNA	EQ	01-Sep-2021	496.25	499.00	508.00	483.40	484.25	485.65	494.49	92845	459.11	3670	60747	65.43
POLYCAB	EQ	01-Sep-2021	2067.50	2086.05	2164.00	2030.35	2137.95	2126.65	2105.71	939984	19793.38	47387	148163	15.76
POLYMED	EQ	01-Sep-2021	954.50	955.15	963.95	942.90	945.05	947.40	953.17	77847	742.01	7455	41493	53.30
POLYPLEX	EQ	01-Sep-2021	1517.35	1527.95	1531.40	1495.00	1496.00	1499.20	1510.36	62431	942.93	6865	28288	45.31
PONNIERODE	BE	01-Sep-2021	240.25	245.40	248.70	236.80	238.10	240.90	241.75	4119	9.96	109	-	-
POONAWALLA	BE	01-Sep-2021	172.95	174.40	177.00	169.10	169.95	170.95	172.15	693882	1194.51	3313	-	-
POONAWALLA	N4	01-Sep-2021	1032.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	5	0.05	1	5	100.00
POWERGRID	EQ	01-Sep-2021	175.35	177.80	177.80	174.65	175.50	175.65	175.87	8863194	15588.07	46789	6577365	74.21
POWERINDIA	EQ	01-Sep-2021	2136.65	2175.00	2520.00	2086.25	2406.80	2410.50	2378.29	317518	7551.49	38306	72935	22.97
POWERMECH	EQ	01-Sep-2021	811.40	814.95	885.50	805.65	848.00	846.45	834.80	422534	3527.32	13853	293182	69.39
PPAP	EQ	01-Sep-2021	249.70	253.20	253.20	240.80	243.40	241.80	244.52	27050	66.14	936	14859	54.93
PPL	EQ	01-Sep-2021	160.80	162.40	164.00	160.00	161.90	161.50	161.92	70280	113.79	2321	28914	41.14
PRAENG	BE	01-Sep-2021	19.75	19.10	20.00	19.10	19.80	19.85	19.63	36479	7.16	166	-	-
PRAJIND	BE	01-Sep-2021	332.40	333.00	347.00	333.00	341.00	339.40	339.88	395261	1343.41	7221	-	-
PRAKASH	EQ	01-Sep-2021	68.40	68.05	69.00	66.00	66.45	66.20	66.92	603845	404.10	6021	375543	62.19
PRAKASHSTL	EQ	01-Sep-2021	2.25	2.35	2.35	2.35	2.35	2.35	2.35	327820	7.70	194	327799	99.99
PRAXIS	EQ	01-Sep-2021	45.55	47.80	47.80	47.80	47.80	47.80	47.80	7385	3.53	41	7385	100.00
PRECAM	EQ	01-Sep-2021	87.05	88.00	88.30	83.50	84.45	84.00	84.93	137306	116.62	2238	97178	70.77
PRECOT	EQ	01-Sep-2021	229.05	229.00	235.00	228.25	234.90	232.90	230.75	8967	20.69	213	6908	77.04
PRECWIRE	EQ	01-Sep-2021	233.00	234.00	243.00	231.80	243.00	240.65	238.08	43385	103.29	2463	28487	65.66
PREMEXPLN	BE	01-Sep-2021	234.25	234.00	239.20	234.00	237.50	236.00	234.36	15326	35.92	113	-	-
PREMIER	BE	01-Sep-2021	3.90	3.80	3.80	3.75	3.75	3.75	3.75	6566	0.25	25	-	-
PREMIERPOL	EQ	01-Sep-2021	75.60	76.85	76.85	72.60	74.00	74.30	74.34	8185	6.08	207	4252	51.95
PRESSMN	EQ	01-Sep-2021	28.25	29.00	29.00	27.55	27.60	27.75	28.04	21734	6.09	320	17354	79.85
PRESTIGE	EQ	01-Sep-2021	352.65	350.00	383.35	350.00	372.00	372.25	368.97	3470392	12804.70	49709	1549149	44.64
PRICOLLTD	EQ	01-Sep-2021	87.40	88.00	88.50	84.50	84.60	84.90	85.82	558367	479.21	4188	380880	68.21
PRIMESECU	EQ	01-Sep-2021	86.40	84.00	86.40	84.00	84.00	84.30	84.94	6288	5.34	179	4397	69.93
PRINCEPIPE	EQ	01-Sep-2021	661.80	666.75	667.85	642.15	652.45	651.85	652.49	273266	1783.04	15052	106026	38.80
PRITI	SM	01-Sep-2021	202.00	207.00	207.00	202.00	207.00	206.00	205.00	16000	32.80	10	12800	80.00
PRITIKAUTO	EQ	01-Sep-2021	19.05	19.35	20.80	19.10	19.40	19.30	19.67	578569	113.81	2721	301233	52.07
PRIVISCL	EQ	01-Sep-2021	1678.05	1688.00	1698.00	1631.10	1640.00	1642.45	1657.87	18624	308.76	3045	11170	59.98
PROINDIA	BE	01-Sep-2021	34.85	36.55	36.55	36.55	36.55	36.55	36.55	1306	0.48	22	-	-
PROZONINTU	EQ	01-Sep-2021	27.30	27.30	27.80	26.60	27.45	27.30	27.23	211962	57.71	1283	138432	65.31
PRSMJOHNSN	EQ	01-Sep-2021	129.25	130.00	132.50	126.00	128.00	127.40	129.28	227223	293.74	5414	130148	57.28
PSB	EQ	01-Sep-2021	16.90	16.80	17.25	16.65	16.85	16.80	16.90	194234	32.83	908	116362	59.91
PSPPROJECT	EQ	01-Sep-2021	422.70	420.10	430.20	420.10	427.10	424.90	426.10	59557	253.77	2233	30832	51.77
PSUBNKBEES	EQ	01-Sep-2021	25.48	25.60	25.84	25.40	25.71	25.73	25.63	275819	70.69	890	164814	59.75
PTC	EQ	01-Sep-2021	103.40	103.80	105.60	100.50	102.85	102.90	103.17	1916634	1977.30	13599	774251	40.40
PTL	EQ	01-Sep-2021	46.25	46.75	46.90	45.20	46.15	46.20	46.32	28586	13.24	427	19408	67.89
PUNJABCHEM	EQ	01-Sep-2021	1897.10	1897.00	1905.20	1825.25	1845.75	1843.25	1860.79	44650	830.84	6109	15138	33.90
PUNJLLOYD	BZ	01-Sep-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.74	144289	2.51	172	-	-
PURVA	EQ	01-Sep-2021	97.60	97.50	108.00	97.50	105.05	105.65	104.22	1459298	1520.83	20588	360038	24.67
PVP	BE	01-Sep-2021	4.80	4.75	4.95	4.60	4.90	4.80	4.81	54871	2.64	109	-	-
PVR	EQ	01-Sep-2021	1327.95	1335.95	1345.00	1318.55	1335.00	1336.05	1332.22	618536	8240.26	26688	309649	50.06
QGOLDHALF	EQ	01-Sep-2021	2034.10	2037.00	2037.00	2030.00	2036.00	2035.50	2035.16	340	6.92	51	307	90.29
QNIFTY	EQ	01-Sep-2021	1779.33	1790.00	1791.00	1778.95	1778.95	1778.95	1788.24	12	0.21	4	9	75.00
QUESS	EQ	01-Sep-2021	846.85	848.85	876.65	841.95	849.15	848.75	858.34	201604	1730.46	11399	104752	51.96
QUICKHEAL	EQ	01-Sep-2021	219.90	223.00	223.05	218.25	219.25	219.25	219.90	142890	314.22	4497	64656	45.25
RADAAN	BE	01-Sep-2021	1.65	1.70	1.70	1.60	1.60	1.60	1.64	142863	2.34	148	-	-
RADICO	EQ	01-Sep-2021	874.15	878.00	886.60	859.75	886.00	880.55	873.45	192836	1684.32	9958	66585	34.53
RADIOCITY	EQ	01-Sep-2021	23.35	23.35	23.55	23.00	23.20	23.15	23.20	253430	58.79	737	181781	71.73
RAILTEL	EQ	01-Sep-2021	124.75	125.50	126.10	123.00	123.50	123.50	123.76	572342	708.35	8701	330133	57.68
RAIN	EQ	01-Sep-2021	225.65	226.00	228.30	218.35	220.20	220.85	222.42	2436935	5420.15	26908	931982	38.24
RAJESHEXPO	EQ	01-Sep-2021	586.15	589.45	591.85	578.10	583.95	583.80	583.04	91720	534.77	10177	41049	44.75
RAJMET	BE	01-Sep-2021	205.05	210.60	215.00	205.00	205.00	208.65	212.46	21636	45.97	611	-	-
RAJRATAN	BE	01-Sep-2021	2057.00	1990.00	2089.90	1990.00	2020.00	2013.10	2018.07	9096	183.56	769	-	-
RAJRAYON	BZ	01-Sep-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.29	100051	0.29	19	-	-
RAJSREESUG	EQ	01-Sep-2021	25.40	25.80	26.40	25.30	26.00	26.10	25.90	26179	6.78	206	20267	77.42
RAJTV	BE	01-Sep-2021	36.85	38.10	38.10	36.20	36.25	36.25	36.80	2033	0.75	46	-	-
RALLIS	EQ	01-Sep-2021	281.90	281.90	281.90	277.25	277.70	277.80	278.38	432968	1205.28	10525	263402	60.84
RAMANEWS	EQ	01-Sep-2021	19.80	20.00	20.70	19.65	20.10	20.05	20.11	143487	28.85	654	66943	46.65
RAMASTEEL	BE	01-Sep-2021	238.95	245.00	245.00	227.05	235.65	235.35	237.11	50057	118.69	359	-	-
RAMCOCEM	EQ	01-Sep-2021	1008.80	1015.85	1017.70	991.50	1015.80	1014.15	1007.71	376607	3795.09	19100	211048	56.04
RAMCOIND	EQ	01-Sep-2021	294.45	291.60	300.20	281.00	288.00	287.05	288.58	146337	422.29	5008	68557	46.85
RAMCOSYS	EQ	01-Sep-2021	453.05	457.00	484.35	451.80	455.00	455.75	464.34	375842	1745.19	16977	98255	26.14
RAMKY	BE	01-Sep-2021	157.30	159.70	159.70	152.00	155.50	155.35	154.77	17099	26.46	161	-	-
RANASUG	BE	01-Sep-2021	27.90	29.10	29.10	27.00	27.05	27.25	27.86	292589	81.52	1054	-	-
RANEENGINE	EQ	01-Sep-2021	294.20	298.00	298.75	282.05	289.10	288.90	290.92	8348	24.29	566	3965	47.50
RANEHOLDIN	EQ	01-Sep-2021	677.70	680.00	680.00	651.50	657.90	654.75	662.66	20922	138.64	2251	10231	48.90
RATNAMANI	EQ	01-Sep-2021	2157.95	2168.75	2170.10	2134.85	2155.00	2155.60	2148.68	17680	379.89	2398	9931	56.17
RAYMOND	EQ	01-Sep-2021	404.50	404.90	427.25	404.90	420.85	420.90	418.74	1342303	5620.80	28043	308331	22.97
RBL	EQ	01-Sep-2021	922.70	924.95	928.00	900.00	902.55	909.75	912.52	4890	44.62	682	2022	41.35
RBLBANK	EQ	01-Sep-2021	165.50	166.55	171.30	165.50	171.00	170.95	169.46	9101417	15423.43	60097	2377232	26.12
RCF	EQ	01-Sep-2021	72.15	72.30	74.10	71.45	73.00	72.95	72.63	1636789	1188.80	15048	418922	25.59
RCOM	EQ	01-Sep-2021	2.85	2.85	2.90	2.75	2.80	2.80	2.79	17732306	494.59	11910	7459533	42.07
RECLTD	EQ	01-Sep-2021	151.70	152.45	154.00	151.05	152.75	152.60	152.38	2980739	4542.18	23592	1497607	50.24
RECLTD	N1	01-Sep-2021	1085.05	1085.32	1085.32	1085.32	1085.32	1085.32	1085.32	1000	10.85	1	1000	100.00
RECLTD	N2	01-Sep-2021	1201.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	30	0.36	3	30	100.00
RECLTD	N6	01-Sep-2021	1279.50	1282.00	1282.00	1281.51	1282.00	1281.58	1281.59	65	0.83	3	60	92.31
RECLTD	N8	01-Sep-2021	1126.12	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	180	2.04	1	180	100.00
RECLTD	N9	01-Sep-2021	1297.40	1293.00	1293.00	1290.00	1290.50	1290.50	1290.41	350	4.52	20	325	92.86
RECLTD	NE	01-Sep-2021	1150.00	1144.31	1144.31	1144.31	1144.31	1144.31	1144.31	100	1.14	1	100	100.00
RECLTD	NF	01-Sep-2021	1315.00	1306.25	1306.25	1306.25	1306.25	1306.25	1306.25	200	2.61	2	200	100.00
RECLTD	NI	01-Sep-2021	1187.15	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	30	0.36	3	30	100.00
REDINGTON	EQ	01-Sep-2021	154.25	156.00	158.15	149.50	150.00	149.85	152.04	1165535	1772.08	46173	768843	65.96
REFEX	EQ	01-Sep-2021	151.00	152.55	156.35	150.65	151.45	151.55	153.19	370191	567.08	7044	106188	28.68
RELAXO	EQ	01-Sep-2021	1191.50	1200.10	1205.95	1184.00	1199.00	1195.90	1195.48	165495	1978.46	16942	70360	42.51
RELCAPITAL	EQ	01-Sep-2021	14.75	14.75	14.85	14.15	14.40	14.30	14.37	1673483	240.51	5018	900650	53.82
RELIANCE	EQ	01-Sep-2021	2258.15	2273.00	2292.90	2263.00	2266.00	2267.10	2274.28	5143640	116980.56	173178	2684394	52.19
RELIANCEP1	E1	01-Sep-2021	1617.30	1617.30	1651.05	1617.30	1628.20	1628.15	1635.75	292036	4776.97	15694	182263	62.41
RELIGARE	EQ	01-Sep-2021	153.60	151.50	161.00	151.50	153.20	153.45	155.74	1133932	1766.03	9164	514864	45.41
RELINFRA	BE	01-Sep-2021	67.45	67.45	68.00	64.55	66.25	66.00	66.15	510409	337.66	3979	-	-
REMSONSIND	BE	01-Sep-2021	203.85	200.00	209.90	200.00	202.95	200.45	201.85	1021	2.06	29	-	-
RENUKA	BE	01-Sep-2021	25.15	25.25	25.60	23.90	24.30	23.95	24.28	3455694	838.95	9064	-	-
REPCOHOME	EQ	01-Sep-2021	299.90	299.90	313.35	298.10	303.90	303.80	304.63	149340	454.93	7620	70729	47.36
REPL	EQ	01-Sep-2021	218.15	224.95	224.95	212.00	216.60	214.00	216.06	17106	36.96	561	11797	68.96
REPRO	EQ	01-Sep-2021	485.40	504.00	506.05	465.85	473.15	473.90	477.18	10520	50.20	975	5567	52.92
RESPONIND	EQ	01-Sep-2021	125.20	124.65	126.25	120.25	124.45	124.55	124.88	53463	66.77	652	5323	9.96
REVATHI	EQ	01-Sep-2021	579.35	574.00	588.00	555.00	555.00	564.40	577.51	2885	16.66	159	2167	75.11
REXPIPES	SM	01-Sep-2021	26.40	26.10	26.50	26.00	26.40	26.35	26.22	36000	9.44	9	28000	77.78
RGL	EQ	01-Sep-2021	716.40	724.55	739.00	721.00	722.15	725.65	727.34	43021	312.91	3009	5583	12.98
RHFL	BE	01-Sep-2021	3.95	4.10	4.10	3.80	3.80	3.80	3.90	647679	25.23	1260	-	-
RHIM	EQ	01-Sep-2021	362.90	366.50	369.55	357.10	366.25	364.80	363.22	70513	256.12	4211	31067	44.06
RICOAUTO	EQ	01-Sep-2021	51.90	52.10	52.40	49.70	50.30	50.50	50.69	669182	339.19	5914	281676	42.09
RIIL	EQ	01-Sep-2021	624.55	627.00	644.55	622.55	635.70	636.20	633.63	171544	1086.96	7580	39753	23.17
RITES	EQ	01-Sep-2021	275.25	276.00	276.60	270.05	271.00	270.90	272.26	80654	219.59	3090	47307	58.65
RKDL	BE	01-Sep-2021	12.35	12.60	12.90	12.00	12.45	12.45	12.34	7914	0.98	52	-	-
RKEC	EQ	01-Sep-2021	86.10	85.00	86.00	82.40	83.25	83.45	84.03	20717	17.41	493	13655	65.91
RKFORGE	EQ	01-Sep-2021	989.95	1007.00	1007.00	969.50	972.95	975.50	983.21	147040	1445.71	5858	86257	58.66
RMCL	BZ	01-Sep-2021	2.05	2.10	2.10	2.00	2.05	2.05	2.02	23553	0.48	51	-	-
RML	EQ	01-Sep-2021	390.70	393.45	395.15	385.00	392.00	390.30	389.95	21502	83.85	1241	9688	45.06
RNAVAL	BZ	01-Sep-2021	2.85	2.85	2.85	2.75	2.80	2.80	2.79	665039	18.56	502	-	-
ROHLTD	EQ	01-Sep-2021	71.50	71.25	73.90	70.35	72.00	72.20	72.17	37655	27.17	611	13109	34.81
ROLEXRINGS	EQ	01-Sep-2021	1099.65	1104.00	1107.50	1085.00	1101.00	1100.40	1096.46	52750	578.38	6670	22394	42.45
ROLLT	EQ	01-Sep-2021	2.40	2.40	2.40	2.20	2.25	2.25	2.30	404179	9.28	351	316823	78.39
ROLTA	BE	01-Sep-2021	5.80	5.75	6.00	5.55	5.55	5.55	5.65	296912	16.77	507	-	-
ROML	EQ	01-Sep-2021	76.20	77.00	80.00	74.50	74.85	75.20	77.00	54848	42.23	3032	26537	48.38
ROSSARI	EQ	01-Sep-2021	1403.30	1410.00	1426.60	1385.60	1390.70	1390.90	1399.42	67379	942.92	5872	25441	37.76
ROSSELLIND	EQ	01-Sep-2021	162.90	164.40	165.00	158.50	158.50	159.35	161.05	69132	111.34	2266	37576	54.35
ROUTE	EQ	01-Sep-2021	1975.60	1985.90	2011.00	1955.50	1963.00	1963.20	1975.84	184944	3654.19	11447	58832	31.81
RPGLIFE	EQ	01-Sep-2021	499.40	501.55	592.00	501.55	570.80	567.85	567.26	1622817	9205.54	55698	254165	15.66
RPOWER	BE	01-Sep-2021	11.40	11.30	11.35	10.85	11.15	11.10	11.04	10695638	1181.10	16455	-	-
RPPINFRA	EQ	01-Sep-2021	73.40	74.00	74.45	72.65	74.00	73.85	73.54	129677	95.37	1806	66038	50.92
RPPL	SM	01-Sep-2021	159.60	159.60	163.50	156.50	163.50	163.50	161.03	8000	12.88	8	6000	75.00
RPSGVENT	EQ	01-Sep-2021	700.70	705.00	715.00	681.20	703.10	707.15	699.78	121857	852.73	11826	41478	34.04
RSSOFTWARE	EQ	01-Sep-2021	36.10	35.95	37.00	34.60	35.00	35.10	35.63	170277	60.67	1167	86777	50.96
RSWM	EQ	01-Sep-2021	309.75	312.45	319.45	296.10	300.20	299.60	302.64	36390	110.13	2390	25010	68.73
RSYSTEMS	EQ	01-Sep-2021	200.20	200.20	202.00	192.10	194.75	194.15	196.05	160335	314.33	4710	92367	57.61
RTNINDIA	BE	01-Sep-2021	46.15	45.00	46.80	43.85	45.70	45.95	44.39	1228428	545.27	4957	-	-
RTNPOWER	BE	01-Sep-2021	4.55	4.50	4.70	4.35	4.70	4.70	4.48	10989825	492.49	8171	-	-
RUBYMILLS	EQ	01-Sep-2021	274.70	274.75	283.95	271.20	277.25	278.40	277.86	33565	93.27	3631	6798	20.25
RUCHI	EQ	01-Sep-2021	1057.10	1057.10	1066.00	1050.00	1056.00	1056.20	1055.91	20392	215.32	2006	10899	53.45
RUCHINFRA	BE	01-Sep-2021	7.30	7.20	7.55	7.10	7.40	7.40	7.29	35203	2.57	134	-	-
RUCHIRA	EQ	01-Sep-2021	79.45	79.45	81.65	78.70	79.20	79.65	80.11	71079	56.94	1499	32566	45.82
RUPA	EQ	01-Sep-2021	433.70	436.00	452.60	434.45	439.90	441.10	445.99	325342	1451.00	10342	139417	42.85
RUSHIL	EQ	01-Sep-2021	266.50	272.50	279.80	267.15	279.80	279.80	275.53	24098	66.40	633	17693	73.42
RVHL	EQ	01-Sep-2021	21.35	21.90	21.90	21.00	21.30	21.25	21.35	16056	3.43	73	13137	81.82
RVNL	EQ	01-Sep-2021	28.20	28.35	28.45	28.20	28.25	28.25	28.31	1007313	285.20	4470	527236	52.34
S&SPOWER	BE	01-Sep-2021	31.45	29.90	29.90	29.90	29.90	29.90	29.90	1479	0.44	26	-	-
SABEVENTS	BE	01-Sep-2021	3.15	3.25	3.30	3.10	3.10	3.10	3.11	3179	0.10	22	-	-
SABTN	BE	01-Sep-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	2090	0.04	3	-	-
SADBHAV	EQ	01-Sep-2021	48.35	48.80	49.40	47.90	48.10	48.00	48.50	920452	446.39	5795	557628	60.58
SADBHIN	EQ	01-Sep-2021	16.95	17.75	17.75	17.15	17.75	17.75	17.66	1944771	343.46	2796	1104464	56.79
SAFARI	EQ	01-Sep-2021	848.70	860.00	868.00	839.00	845.00	847.70	855.52	61899	529.56	5952	34613	55.92
SAGARDEEP	BE	01-Sep-2021	43.55	41.40	41.40	41.40	41.40	41.40	41.40	8751	3.62	35	-	-
SAGCEM	EQ	01-Sep-2021	279.95	284.80	284.80	275.15	278.00	276.70	278.10	88429	245.92	3997	51583	58.33
SAIL	EQ	01-Sep-2021	121.60	121.40	121.60	118.30	119.75	120.05	119.78	29172329	34942.53	81206	6842870	23.46
SAKAR	EQ	01-Sep-2021	163.20	161.00	165.90	161.00	163.00	163.15	163.12	42583	69.46	2459	13223	31.05
SAKHTISUG	BE	01-Sep-2021	15.55	15.55	15.90	15.35	15.70	15.60	15.58	99945	15.57	237	-	-
SAKSOFT	EQ	01-Sep-2021	880.50	879.00	882.50	858.10	862.85	862.40	868.92	96202	835.92	9275	31684	32.93
SAKUMA	BE	01-Sep-2021	9.90	10.00	10.15	9.55	10.00	9.85	9.87	120872	11.93	405	-	-
SALASAR	EQ	01-Sep-2021	300.45	296.55	302.90	288.45	295.10	296.40	294.39	61089	179.84	2853	17638	28.87
SALONA	EQ	01-Sep-2021	193.95	194.10	197.35	194.10	194.10	194.30	195.09	4288	8.37	65	3842	89.60
SALSTEEL	BE	01-Sep-2021	11.90	12.40	12.45	11.35	12.10	12.10	12.08	316791	38.27	1050	-	-
SALZERELEC	EQ	01-Sep-2021	148.45	151.45	152.45	146.00	148.00	149.30	150.17	48826	73.32	2406	18362	37.61
SAMBHAAV	BE	01-Sep-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.75	37007	1.02	61	-	-
SANCO	EQ	01-Sep-2021	8.60	8.90	8.90	8.05	8.25	8.25	8.28	40924	3.39	143	34568	84.47
SANDESH	EQ	01-Sep-2021	794.65	786.95	806.00	786.95	787.70	792.85	794.97	739	5.87	62	376	50.88
SANDHAR	EQ	01-Sep-2021	293.30	299.50	299.50	280.60	287.00	286.95	287.71	105673	304.03	8113	53135	50.28
SANGAMIND	EQ	01-Sep-2021	132.85	134.15	134.20	129.05	130.30	129.95	130.74	18496	24.18	333	12858	69.52
SANGHIIND	EQ	01-Sep-2021	73.90	74.00	76.40	72.00	73.00	73.00	73.68	1176502	866.88	7117	569230	48.38
SANGHVIMOV	EQ	01-Sep-2021	179.20	180.25	186.45	179.05	185.20	185.60	182.78	60047	109.76	1536	31969	53.24
SANGINITA	EQ	01-Sep-2021	29.70	29.45	30.90	29.00	30.25	30.00	30.04	259125	77.84	1188	112639	43.47
SANOFI	EQ	01-Sep-2021	9013.80	9024.90	9082.30	8900.00	8920.00	8926.20	8965.75	9070	813.19	3423	5551	61.20
SANWARIA	BZ	01-Sep-2021	0.65	0.65	0.70	0.60	0.65	0.65	0.64	1598368	10.24	280	-	-
SARDAEN	BE	01-Sep-2021	726.85	739.40	739.40	702.00	722.90	721.60	723.37	19745	142.83	660	-	-
SAREGAMA	BE	01-Sep-2021	3266.20	3266.20	3324.90	3200.00	3300.15	3279.40	3253.68	3712	120.78	765	-	-
SARLAPOLY	EQ	01-Sep-2021	43.35	43.20	44.45	42.70	42.75	42.90	43.40	567818	246.42	1949	434730	76.56
SARVESHWAR	SM	01-Sep-2021	21.25	21.25	21.25	20.20	20.20	20.20	20.55	4800	0.99	3	3200	66.67
SASKEN	EQ	01-Sep-2021	1362.45	1380.00	1384.40	1350.00	1369.00	1369.10	1368.51	56668	775.50	8140	17229	30.40
SASTASUNDR	BE	01-Sep-2021	301.05	301.00	310.05	294.00	297.00	299.65	300.42	17918	53.83	152	-	-
SATIA	EQ	01-Sep-2021	98.45	99.00	104.85	97.60	97.90	98.15	101.55	1144301	1162.00	9193	235913	20.62
SATIN	EQ	01-Sep-2021	79.90	80.15	81.00	78.05	79.00	78.80	79.31	79982	63.43	1752	46499	58.14
SBCL	EQ	01-Sep-2021	172.60	173.90	175.95	166.40	169.75	170.05	169.39	33665	57.03	795	23271	69.13
SBICARD	EQ	01-Sep-2021	1140.55	1149.00	1165.00	1097.00	1127.50	1126.10	1133.84	2326534	26379.27	99756	1076927	46.29
SBIETFCON	EQ	01-Sep-2021	68.53	70.00	70.00	68.60	69.44	69.35	69.41	8601	5.97	155	6531	75.93
SBIETFIT	EQ	01-Sep-2021	349.93	350.00	353.70	346.10	347.88	347.95	347.81	4122	14.34	220	2758	66.91
SBIETFPB	EQ	01-Sep-2021	188.31	188.94	192.00	188.94	189.75	189.80	190.09	1797	3.42	65	1630	90.71
SBIETFQLTY	EQ	01-Sep-2021	150.50	150.00	152.48	150.00	151.50	151.36	151.49	1741	2.64	99	1190	68.35
SBILIFE	EQ	01-Sep-2021	1192.05	1189.00	1222.80	1183.90	1214.40	1220.50	1209.57	1955177	23649.17	86608	1066062	54.53
SBIN	EQ	01-Sep-2021	426.05	427.50	432.55	425.15	428.65	429.90	429.49	18776721	80644.12	196144	5551117	29.56
SCAPDVR	BE	01-Sep-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	438234	27.61	455	-	-
SCHAEFFLER	EQ	01-Sep-2021	7250.60	7260.00	7331.00	7260.00	7275.30	7294.15	7296.68	11912	869.18	3452	7017	58.91
SCHAND	EQ	01-Sep-2021	114.65	114.80	118.00	112.75	114.70	114.60	115.05	62753	72.20	1013	29734	47.38
SCHNEIDER	EQ	01-Sep-2021	117.85	118.40	119.20	117.00	117.25	117.45	117.96	378579	446.57	5093	158734	41.93
SCI	EQ	01-Sep-2021	105.80	105.80	108.95	105.05	105.30	105.45	106.58	1764744	1880.81	10269	494258	28.01
SDBL	EQ	01-Sep-2021	39.90	40.00	41.85	39.50	41.30	41.25	41.08	299560	123.07	1264	188942	63.07
SEAMECLTD	EQ	01-Sep-2021	763.30	770.70	791.00	730.00	752.00	757.15	751.45	230274	1730.40	5344	145980	63.39
SECL	SM	01-Sep-2021	21.45	20.75	20.75	20.75	20.75	20.75	20.75	3000	0.62	1	3000	100.00
SECURKLOUD	EQ	01-Sep-2021	164.40	174.00	176.00	158.55	163.00	161.85	167.01	852915	1424.44	20436	360101	42.22
SELAN	EQ	01-Sep-2021	139.10	139.15	141.00	136.20	136.95	136.85	137.71	65110	89.66	1378	34415	52.86
SEPOWER	EQ	01-Sep-2021	7.85	7.85	8.20	7.85	8.20	8.20	8.15	66011	5.38	118	56810	86.06
SEQUENT	EQ	01-Sep-2021	229.30	230.25	237.10	229.20	231.30	231.65	233.01	798595	1860.82	16839	290066	36.32
SERVOTECH	SM	01-Sep-2021	25.95	26.50	27.20	25.35	26.90	26.75	26.24	68000	17.84	17	44000	64.71
SESHAPAPER	EQ	01-Sep-2021	175.85	175.95	183.00	175.70	181.65	181.35	179.62	41484	74.51	1216	15731	37.92
SETCO	EQ	01-Sep-2021	19.30	19.70	19.70	18.75	19.00	18.90	19.20	189241	36.34	671	130386	68.90
SETF10GILT	EQ	01-Sep-2021	204.51	206.78	206.78	203.26	205.25	205.25	204.83	69	0.14	8	48	69.57
SETFGOLD	EQ	01-Sep-2021	4191.80	4204.95	4245.00	4189.10	4196.95	4197.70	4195.70	3945	165.52	875	2688	68.14
SETFNIF50	EQ	01-Sep-2021	174.43	177.00	177.00	174.05	174.05	174.26	174.83	189064	330.53	1875	157364	83.23
SETFNIFBK	EQ	01-Sep-2021	364.80	365.00	369.39	364.80	365.67	366.08	367.35	109027	400.52	863	87303	80.07
SETFNN50	EQ	01-Sep-2021	431.66	433.99	437.00	431.05	436.89	434.41	433.67	15343	66.54	522	5870	38.26
SETUINFRA	BE	01-Sep-2021	1.35	1.40	1.40	1.30	1.40	1.40	1.36	245064	3.34	231	-	-
SEYAIND	EQ	01-Sep-2021	57.50	57.50	59.95	57.50	58.60	58.90	58.71	11852	6.96	210	8245	69.57
SFL	EQ	01-Sep-2021	2407.45	2419.50	2436.05	2344.30	2400.00	2371.45	2383.26	10378	247.33	1666	6365	61.33
SGBAPR28I	GB	01-Sep-2021	4713.82	4727.00	4730.00	4674.00	4677.00	4682.11	4686.46	251	11.76	40	196	78.09
SGBAUG24	GB	01-Sep-2021	4699.62	4705.00	4720.00	4685.00	4709.79	4705.89	4701.53	197	9.26	40	196	99.49
SGBAUG27	GB	01-Sep-2021	4691.00	4700.00	4700.00	4652.00	4695.00	4664.89	4674.13	19	0.89	7	19	100.00
SGBAUG28V	GB	01-Sep-2021	4706.87	4739.99	4739.99	4703.00	4710.00	4714.28	4713.03	2973	140.12	273	2700	90.82
SGBAUG29V	GB	01-Sep-2021	4684.13	4700.00	4749.00	4682.00	4690.00	4693.04	4717.31	455	21.46	106	230	50.55
SGBDC27VII	GB	01-Sep-2021	4706.67	4671.01	4706.67	4671.00	4676.00	4676.00	4680.55	67	3.14	11	67	100.00
SGBDEC25	GB	01-Sep-2021	4900.00	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	1	0.05	1	1	100.00
SGBFEB24	GB	01-Sep-2021	4696.18	4695.00	4695.00	4684.00	4684.00	4684.00	4690.59	227	10.65	39	225	99.12
SGBFEB28IX	GB	01-Sep-2021	4739.99	4727.00	4727.00	4680.00	4681.00	4681.00	4682.60	20	0.94	4	20	100.00
SGBFEB29XI	GB	01-Sep-2021	4685.65	4685.00	4730.00	4685.00	4720.00	4720.00	4705.45	40	1.88	13	40	100.00
SGBJ28VIII	GB	01-Sep-2021	4657.00	4725.00	4725.00	4674.00	4680.00	4680.00	4683.75	24	1.12	4	24	100.00
SGBJAN29IX	GB	01-Sep-2021	4689.18	4755.00	4755.00	4680.00	4690.15	4692.79	4691.83	204	9.57	68	181	88.73
SGBJAN29X	GB	01-Sep-2021	4698.84	4695.00	4702.00	4675.00	4700.00	4697.60	4685.01	84	3.94	33	77	91.67
SGBJU29III	GB	01-Sep-2021	4685.00	4687.00	4749.00	4661.00	4678.00	4678.42	4682.91	136	6.37	32	114	83.82
SGBJUL25	GB	01-Sep-2021	4671.90	4675.00	4694.00	4656.10	4659.00	4659.00	4666.58	24	1.12	10	24	100.00
SGBJUL27	GB	01-Sep-2021	4680.80	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	7	0.33	2	7	100.00
SGBJUL28IV	GB	01-Sep-2021	4689.80	4689.80	4689.80	4671.00	4671.00	4675.38	4678.39	1452	67.93	99	1429	98.42
SGBJUL29IV	GB	01-Sep-2021	4695.60	4686.00	4709.90	4682.00	4705.00	4683.91	4691.03	135	6.33	42	115	85.19
SGBJUN27	GB	01-Sep-2021	4672.50	4720.00	4749.00	4621.00	4650.00	4650.00	4684.53	181	8.48	32	73	40.33
SGBJUN28	GB	01-Sep-2021	4671.68	4699.99	4699.99	4671.05	4671.06	4671.61	4675.34	168	7.85	31	126	75.00
SGBJUN29II	GB	01-Sep-2021	4691.50	4690.50	4722.00	4690.50	4692.00	4692.00	4701.63	39	1.83	23	38	97.44
SGBMAR24	GB	01-Sep-2021	4700.00	4682.00	4715.00	4682.00	4685.00	4696.25	4692.50	16	0.75	6	16	100.00
SGBMAR25	GB	01-Sep-2021	4687.05	4661.00	4695.00	4661.00	4678.00	4677.50	4680.20	229	10.72	21	217	94.76
SGBMAR28X	GB	01-Sep-2021	4699.99	4715.00	4720.00	4682.00	4717.99	4702.17	4714.95	238	11.22	12	238	100.00
SGBMAY25	GB	01-Sep-2021	4672.60	4675.00	4686.00	4675.00	4686.00	4686.00	4683.67	6	0.28	3	6	100.00
SGBMAY26	GB	01-Sep-2021	4672.66	4769.00	4769.00	4769.00	4769.00	4769.00	4769.00	1	0.05	1	1	100.00
SGBMAY28	GB	01-Sep-2021	4681.00	4681.00	4690.00	4668.00	4671.00	4671.00	4675.38	141	6.59	26	126	89.36
SGBMAY29I	GB	01-Sep-2021	4692.00	4695.00	4695.00	4685.00	4690.00	4686.73	4688.03	692	32.44	124	691	99.86
SGBMR29XII	GB	01-Sep-2021	4700.00	4700.00	4715.00	4700.00	4705.00	4705.00	4706.21	128	6.02	27	116	90.63
SGBN28VIII	GB	01-Sep-2021	4723.63	4713.00	4740.00	4700.00	4700.00	4714.90	4719.66	96	4.53	34	79	82.29
SGBNOV23	GB	01-Sep-2021	4704.00	4749.00	4749.99	4681.10	4700.00	4701.80	4730.10	39	1.84	18	32	82.05
SGBNOV24	GB	01-Sep-2021	4685.90	4738.00	4738.00	4667.00	4667.00	4667.00	4678.69	237	11.09	25	205	86.50
SGBNOV25	GB	01-Sep-2021	4652.00	4662.10	4662.10	4653.10	4653.10	4653.10	4655.78	10	0.47	3	10	100.00
SGBNOV25VI	GB	01-Sep-2021	4773.00	4649.00	4649.00	4649.00	4649.00	4649.00	4649.00	11	0.51	1	11	100.00
SGBNOV26	GB	01-Sep-2021	4715.00	4644.00	4644.00	4644.00	4644.00	4644.00	4644.00	1	0.05	1	1	100.00
SGBOC28VII	GB	01-Sep-2021	4705.05	4705.00	4705.00	4690.00	4701.01	4701.01	4693.00	67	3.14	11	67	100.00
SGBOCT25	GB	01-Sep-2021	4671.00	4665.06	4749.99	4665.06	4680.00	4732.49	4704.48	19	0.89	8	18	94.74
SGBOCT25IV	GB	01-Sep-2021	4743.00	4700.00	4725.00	4680.00	4725.00	4725.00	4703.75	16	0.75	6	16	100.00
SGBOCT26	GB	01-Sep-2021	4700.00	4655.00	4655.00	4650.00	4650.00	4650.00	4653.72	50	2.33	5	50	100.00
SGBOCT27	GB	01-Sep-2021	4755.00	4751.25	4751.25	4651.00	4668.00	4669.39	4668.89	87	4.06	24	67	77.01
SGBOCT27VI	GB	01-Sep-2021	4694.00	4667.00	4694.00	4664.40	4693.00	4693.00	4670.46	50	2.34	10	50	100.00
SGBSEP24	GB	01-Sep-2021	4690.00	4670.00	4744.90	4670.00	4676.00	4676.00	4703.34	180	8.47	17	115	63.89
SGBSEP27	GB	01-Sep-2021	4734.97	4729.97	4729.97	4672.10	4690.00	4690.00	4695.94	104	4.88	15	101	97.12
SGBSEP28VI	GB	01-Sep-2021	4755.19	4750.00	4795.00	4750.00	4752.51	4753.93	4758.17	152	7.23	31	119	78.29
SGIL	EQ	01-Sep-2021	159.55	164.35	164.35	157.10	160.00	159.90	159.78	6203	9.91	95	5998	96.70
SGL	EQ	01-Sep-2021	13.60	13.85	13.95	13.20	13.40	13.25	13.42	21885	2.94	168	12973	59.28
SHAKTIPUMP	EQ	01-Sep-2021	717.95	724.50	747.40	705.00	725.00	726.60	731.78	145367	1063.76	9355	47762	32.86
SHALBY	EQ	01-Sep-2021	195.85	195.85	202.60	194.40	196.50	196.90	198.57	380486	755.55	9157	145499	38.24
SHALPAINTS	EQ	01-Sep-2021	94.85	94.15	96.15	93.80	95.20	95.05	94.90	181975	172.70	2616	93059	51.14
SHANKARA	EQ	01-Sep-2021	543.25	544.70	583.80	543.00	576.00	573.75	566.68	293988	1665.97	22259	70818	24.09
SHANTIGEAR	EQ	01-Sep-2021	178.00	178.60	182.70	173.55	177.05	176.35	176.83	219828	388.72	12931	46862	21.32
SHARDACROP	EQ	01-Sep-2021	315.60	315.60	317.50	302.00	305.00	304.50	306.87	151854	465.99	8722	87100	57.36
SHARDAMOTR	BE	01-Sep-2021	645.40	634.40	645.00	627.00	638.95	633.40	634.76	4288	27.22	209	-	-
SHAREINDIA	EQ	01-Sep-2021	533.00	536.00	536.00	520.00	522.50	524.30	525.06	11888	62.42	919	5754	48.40
SHARIABEES	EQ	01-Sep-2021	446.45	473.48	473.48	442.34	442.57	442.60	445.31	529	2.36	99	499	94.33
SHEMAROO	EQ	01-Sep-2021	112.20	110.25	114.50	110.00	110.70	111.00	111.45	39439	43.96	820	23749	60.22
SHIL	BE	01-Sep-2021	374.50	378.80	378.80	359.95	362.00	361.00	364.13	53185	193.66	670	-	-
SHILPAMED	EQ	01-Sep-2021	576.30	578.00	612.50	558.05	597.00	599.45	593.56	864388	5130.65	19991	309207	35.77
SHIVAMAUTO	EQ	01-Sep-2021	22.30	22.65	22.65	21.90	22.05	22.00	22.10	25410	5.62	251	20058	78.94
SHIVAMILLS	EQ	01-Sep-2021	89.30	92.60	93.70	89.30	92.35	92.25	92.09	38747	35.68	504	26028	67.17
SHIVATEX	EQ	01-Sep-2021	189.20	190.15	204.00	190.00	196.20	196.20	199.22	73854	147.13	3166	24198	32.76
SHK	EQ	01-Sep-2021	147.50	150.00	154.00	148.25	153.00	151.95	151.86	302604	459.54	5459	183747	60.72
SHOPERSTOP	EQ	01-Sep-2021	240.70	247.70	254.90	237.05	238.65	239.40	247.47	1593407	3943.20	26546	225513	14.15
SHRADHA	EQ	01-Sep-2021	66.50	67.45	68.50	62.10	65.80	66.75	65.03	42981	27.95	647	22839	53.14
SHREDIGCEM	EQ	01-Sep-2021	80.80	81.30	82.40	80.45	80.95	80.80	81.32	385573	313.56	4471	118033	30.61
SHREECEM	EQ	01-Sep-2021	28287.90	28296.00	28600.00	27948.10	28550.00	28478.25	28356.80	75809	21497.00	26416	42389	55.92
SHREEPUSHK	EQ	01-Sep-2021	195.35	197.30	216.35	195.00	213.65	212.40	206.69	949434	1962.37	19651	373060	39.29
SHREERAMA	EQ	01-Sep-2021	11.95	12.15	12.35	11.75	12.05	12.10	12.10	42555	5.15	218	33486	78.69
SHRENIK	EQ	01-Sep-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.58	1086456	17.20	831	518924	47.76
SHREYANIND	EQ	01-Sep-2021	124.90	124.90	127.15	121.60	122.45	122.00	123.31	29230	36.04	687	10332	35.35
SHREYAS	EQ	01-Sep-2021	291.10	291.40	303.95	283.20	286.60	285.95	292.31	109288	319.45	4096	61079	55.89
SHRIPISTON	BE	01-Sep-2021	902.40	901.00	924.80	901.00	916.00	916.00	913.07	343	3.13	17	-	-
SHRIRAMCIT	EQ	01-Sep-2021	2096.75	2107.25	2131.70	2075.00	2098.90	2096.20	2106.85	69587	1466.09	9336	39569	56.86
SHRIRAMEPC	EQ	01-Sep-2021	4.75	4.95	4.95	4.95	4.95	4.95	4.95	187607	9.29	122	177259	94.48
SHYAMCENT	EQ	01-Sep-2021	11.70	11.70	11.90	11.15	11.25	11.20	11.33	290242	32.87	745	196481	67.70
SHYAMMETL	EQ	01-Sep-2021	391.65	393.65	402.80	388.45	391.00	390.20	394.48	497537	1962.70	17873	224310	45.08
SICAL	EQ	01-Sep-2021	11.40	11.40	11.70	11.40	11.40	11.45	11.51	92388	10.63	354	56993	61.69
SIDDHIKA	SM	01-Sep-2021	64.75	62.50	62.50	62.50	62.50	62.50	62.50	10000	6.25	1	10000	100.00
SIEMENS	EQ	01-Sep-2021	2272.40	2280.00	2300.00	2262.20	2280.00	2285.55	2283.85	263320	6013.84	17455	94373	35.84
SIGIND	EQ	01-Sep-2021	47.30	48.00	49.55	46.10	47.90	47.45	47.83	27920	13.35	424	17577	62.95
SIL	BE	01-Sep-2021	15.35	15.45	15.45	14.60	14.90	14.95	14.66	25237	3.70	98	-	-
SILGO	EQ	01-Sep-2021	33.85	34.50	34.50	33.60	33.65	33.70	33.78	2782	0.94	82	1508	54.21
SILINV	BE	01-Sep-2021	281.70	281.70	283.90	275.00	279.00	279.00	277.74	2542	7.06	16	-	-
SILLYMONKS	EQ	01-Sep-2021	20.05	20.95	22.05	20.95	22.05	22.05	21.95	34414	7.55	81	28326	82.31
SILVERTUC	SM	01-Sep-2021	126.90	130.10	130.10	120.05	121.00	121.00	122.23	43000	52.56	22	41000	95.35
SIMBHALS	BE	01-Sep-2021	28.30	28.40	28.50	27.05	28.00	27.45	27.75	13684	3.80	98	-	-
SIMPLEXINF	EQ	01-Sep-2021	37.10	38.40	38.40	37.45	38.30	38.25	38.00	43774	16.63	339	30072	68.70
SINTERCOM	EQ	01-Sep-2021	84.00	85.20	85.90	84.00	85.90	85.05	84.97	14764	12.55	94	13910	94.22
SINTEX	EQ	01-Sep-2021	3.80	3.80	3.85	3.75	3.75	3.75	3.78	981967	37.11	975	641006	65.28
SIRCA	EQ	01-Sep-2021	334.45	337.00	337.90	328.00	333.00	333.40	332.95	25688	85.53	1171	12326	47.98
SIS	EQ	01-Sep-2021	478.60	483.95	483.95	476.05	479.00	478.90	479.88	92021	441.59	5280	51999	56.51
SITINET	EQ	01-Sep-2021	1.50	1.45	1.50	1.45	1.45	1.45	1.45	4995082	72.46	496	2575590	51.56
SIYSIL	EQ	01-Sep-2021	366.60	369.00	370.00	357.25	362.50	362.05	363.57	40416	146.94	5742	23526	58.21
SJVN	EQ	01-Sep-2021	26.30	26.35	26.90	26.30	26.50	26.50	26.56	2337212	620.74	4904	691778	29.60
SKFINDIA	EQ	01-Sep-2021	3078.75	3094.40	3249.00	3085.00	3135.00	3139.65	3164.13	132664	4197.66	18370	50158	37.81
SKIL	EQ	01-Sep-2021	4.05	3.85	4.20	3.85	3.90	3.85	3.98	129723	5.17	193	110965	85.54
SKIPPER	EQ	01-Sep-2021	80.70	81.50	81.50	78.10	80.25	80.15	79.71	233936	186.47	5736	73116	31.25
SKMEGGPROD	EQ	01-Sep-2021	83.65	83.65	85.65	82.90	83.90	83.80	83.99	56662	47.59	1146	26573	46.90
SMARTLINK	EQ	01-Sep-2021	103.25	101.20	106.60	101.20	103.95	103.70	104.88	18498	19.40	498	6028	32.59
SMCGLOBAL	EQ	01-Sep-2021	76.15	76.15	79.50	76.10	77.60	77.50	77.76	325049	252.75	3797	125164	38.51
SMLISUZU	EQ	01-Sep-2021	571.00	577.90	599.25	565.05	571.10	575.30	586.26	135236	792.84	11835	26263	19.42
SMSLIFE	EQ	01-Sep-2021	729.40	736.80	736.80	715.85	726.25	727.05	723.72	3675	26.60	390	2387	64.95
SMSPHARMA	EQ	01-Sep-2021	171.25	171.40	174.00	167.75	167.75	169.15	170.38	51538	87.81	1093	33709	65.41
SNOWMAN	EQ	01-Sep-2021	43.05	43.15	43.35	42.65	43.00	43.05	43.05	510981	220.00	4066	228942	44.80
SOBHA	EQ	01-Sep-2021	623.05	628.65	699.45	628.65	679.00	685.70	666.34	1651847	11006.97	62553	597235	36.16
SOFTTECH	SM	01-Sep-2021	112.20	112.25	112.25	112.25	112.25	112.25	112.25	1600	1.80	1	1600	100.00
SOLARA	EQ	01-Sep-2021	1623.05	1625.00	1639.85	1611.05	1625.00	1627.55	1627.40	97924	1593.62	4828	78694	80.36
SOLARINDS	EQ	01-Sep-2021	1749.45	1774.90	1774.90	1743.05	1749.90	1749.95	1752.14	44852	785.87	5786	31488	70.20
SOLEX	SM	01-Sep-2021	55.85	53.10	53.10	53.10	53.10	53.10	53.10	2000	1.06	1	2000	100.00
SOMANYCERA	BE	01-Sep-2021	700.95	694.00	700.00	687.10	697.30	695.00	692.76	10019	69.41	551	-	-
SOMATEX	EQ	01-Sep-2021	8.60	8.80	8.80	8.20	8.20	8.20	8.34	103284	8.62	340	65563	63.48
SOMICONVEY	EQ	01-Sep-2021	57.15	59.25	59.25	54.70	56.45	56.45	56.02	39849	22.32	694	15470	38.82
SONACOMS	EQ	01-Sep-2021	500.10	500.10	513.10	496.00	498.00	498.45	502.71	1701574	8553.97	35778	435591	25.60
SONAMCLOCK	SM	01-Sep-2021	65.15	64.00	64.15	64.00	64.15	64.15	64.07	9000	5.77	3	0	0.00
SONATSOFTW	EQ	01-Sep-2021	834.65	843.00	852.00	831.10	835.00	834.05	840.84	197771	1662.94	13698	73330	37.08
SORILINFRA	EQ	01-Sep-2021	106.15	107.00	109.60	106.55	108.45	108.15	108.07	22881	24.73	666	11250	49.17
SOTL	EQ	01-Sep-2021	1613.10	1629.90	1636.15	1617.00	1622.00	1620.85	1624.47	12051	195.76	1496	7135	59.21
SOUTHBANK	EQ	01-Sep-2021	9.85	9.90	10.10	9.80	9.95	9.95	9.95	6789912	675.63	36948	2744319	40.42
SOUTHWEST	EQ	01-Sep-2021	99.10	100.00	101.45	95.10	96.70	96.90	98.04	63297	62.05	593	48866	77.20
SPAL	EQ	01-Sep-2021	299.50	305.00	305.00	294.55	297.00	296.35	298.32	22597	67.41	1362	13772	60.95
SPANDANA	EQ	01-Sep-2021	629.65	633.00	646.80	625.95	644.00	643.80	636.54	49371	314.27	3411	24380	49.38
SPARC	EQ	01-Sep-2021	300.50	302.05	307.00	296.85	302.00	302.55	302.35	1245855	3766.82	16672	322309	25.87
SPECIALITY	EQ	01-Sep-2021	69.00	69.10	70.00	67.80	68.70	69.00	68.73	52555	36.12	831	31895	60.69
SPENCERS	EQ	01-Sep-2021	101.65	102.80	103.70	100.25	101.30	101.50	101.76	530583	539.93	6894	176976	33.36
SPENTEX	BZ	01-Sep-2021	1.35	1.30	1.40	1.30	1.30	1.30	1.30	13759	0.18	16	-	-
SPIC	EQ	01-Sep-2021	52.70	52.70	53.35	51.60	52.00	51.80	52.18	317124	165.46	2691	174411	55.00
SPICEJET	EQ	01-Sep-2021	71.30	71.35	73.55	71.30	71.80	72.05	72.24	4662076	3368.03	17737	1126187	24.16
SPLIL	EQ	01-Sep-2021	52.15	52.20	53.00	50.40	50.50	50.80	51.19	43030	22.03	631	28766	66.85
SPMLINFRA	BE	01-Sep-2021	11.10	11.00	11.40	10.70	10.70	10.85	10.90	20449	2.23	74	-	-
SPTL	EQ	01-Sep-2021	4.10	4.10	4.30	4.10	4.25	4.25	4.25	1036282	44.05	1116	694975	67.06
SREEL	EQ	01-Sep-2021	174.80	175.60	178.95	174.00	175.00	175.35	175.36	34622	60.71	846	22208	64.14
SREIBNPNCD	N9	01-Sep-2021	524.00	452.00	452.00	452.00	452.00	452.00	452.00	70	0.32	1	70	100.00
SREIBNPNCD	NJ	01-Sep-2021	284.02	300.00	300.01	300.00	300.00	300.00	300.00	89	0.27	5	89	100.00
SREIBNPNCD	NO	01-Sep-2021	261.00	262.00	262.00	262.00	262.00	262.00	262.00	5	0.01	1	5	100.00
SREIBNPNCD	NP	01-Sep-2021	230.00	251.00	252.00	251.00	252.00	252.00	251.57	175	0.44	2	175	100.00
SREIBNPNCD	NQ	01-Sep-2021	313.00	370.00	370.00	250.51	250.51	264.65	341.64	26	0.09	10	16	61.54
SREIBNPNCD	NU	01-Sep-2021	265.00	266.00	266.00	266.00	266.00	266.00	266.00	47	0.13	2	47	100.00
SREIBNPNCD	NX	01-Sep-2021	360.00	380.00	380.00	310.00	380.00	380.00	374.83	69	0.26	7	65	94.20
SREIBNPNCD	Y3	01-Sep-2021	501.20	401.00	405.00	400.96	401.50	402.16	402.14	46	0.18	6	46	100.00
SREIBNPNCD	YA	01-Sep-2021	300.98	300.00	361.11	300.00	303.00	303.00	305.47	34	0.10	7	33	97.06
SREINFRA	BE	01-Sep-2021	8.90	9.30	9.30	9.00	9.30	9.30	9.29	181591	16.86	357	-	-
SRF	EQ	01-Sep-2021	10139.75	10300.00	10313.00	9825.10	9944.95	9929.90	9981.33	549006	54798.08	93626	181058	32.98
SRHHYPOLTD	EQ	01-Sep-2021	320.45	317.00	324.00	311.00	313.15	314.90	317.19	10375	32.91	753	5641	54.37
SRIPIPES	EQ	01-Sep-2021	211.90	210.10	213.50	210.00	213.50	212.50	211.41	41028	86.74	1520	21343	52.02
SRPL	BE	01-Sep-2021	31.00	32.45	32.45	30.00	30.50	30.55	30.50	1563	0.48	16	-	-
SRTRANSFIN	EQ	01-Sep-2021	1352.70	1352.40	1355.25	1322.70	1329.00	1329.90	1337.47	1235877	16529.50	40206	524978	42.48
SRTRANSFIN	YH	01-Sep-2021	1019.55	1027.95	1027.95	1022.01	1022.01	1022.01	1027.53	14	0.14	2	13	92.86
SRTRANSFIN	YN	01-Sep-2021	1352.00	1357.70	1357.70	1357.70	1357.70	1357.70	1357.70	45	0.61	1	45	100.00
SRTRANSFIN	YO	01-Sep-2021	1029.79	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	39	0.40	1	39	100.00
SRTRANSFIN	YQ	01-Sep-2021	1078.25	1080.00	1080.11	1080.00	1080.11	1080.11	1080.00	1001	10.81	5	1001	100.00
SRTRANSFIN	YR	01-Sep-2021	1100.00	1088.50	1100.01	1088.05	1088.05	1088.05	1092.13	215	2.35	5	215	100.00
SRTRANSFIN	YS	01-Sep-2021	1174.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	73	0.85	1	73	100.00
SRTRANSFIN	YW	01-Sep-2021	1050.00	1056.00	1060.00	1033.00	1060.00	1060.00	1053.14	1650	17.38	35	1500	90.91
SRTRANSFIN	YY	01-Sep-2021	1065.00	1070.00	1070.00	1065.01	1065.01	1068.75	1068.75	40	0.43	2	40	100.00
SRTRANSFIN	Z3	01-Sep-2021	1015.00	1035.00	1039.70	1035.00	1039.70	1039.70	1037.09	90	0.93	2	90	100.00
SRTRANSFIN	Z4	01-Sep-2021	1032.00	1038.50	1040.00	1038.00	1040.00	1040.00	1038.58	109	1.13	4	109	100.00
SRTRANSFIN	Z5	01-Sep-2021	1060.00	1065.00	1070.00	1065.00	1070.00	1070.00	1069.64	14	0.15	4	14	100.00
SRTRANSFIN	ZI	01-Sep-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	4	100	100.00
SSWL	EQ	01-Sep-2021	1898.35	1913.00	1940.00	1860.00	1880.00	1874.45	1903.38	67566	1286.04	6225	32978	48.81
STAR	EQ	01-Sep-2021	613.40	615.00	618.35	602.00	606.70	608.90	609.53	383916	2340.08	9579	85469	22.26
STARCEMENT	EQ	01-Sep-2021	106.25	106.40	107.30	105.70	106.10	105.95	106.30	259490	275.84	5530	132312	50.99
STARPAPER	EQ	01-Sep-2021	147.70	148.00	152.65	148.00	150.90	150.95	150.39	114044	171.52	3495	39234	34.40
STCINDIA	EQ	01-Sep-2021	103.40	104.50	107.60	103.45	105.80	105.35	105.68	96499	101.98	3305	25557	26.48
STEELCITY	EQ	01-Sep-2021	62.50	62.55	63.10	62.15	62.50	62.50	62.57	22126	13.84	308	16059	72.58
STEELXIND	EQ	01-Sep-2021	81.70	81.85	82.55	78.40	80.00	79.45	80.40	243426	195.71	1760	138384	56.85
STEL	EQ	01-Sep-2021	136.55	138.40	138.40	135.10	137.60	136.15	136.84	63917	87.46	1410	38916	60.89
STERTOOLS	EQ	01-Sep-2021	209.15	210.90	210.90	202.90	205.20	204.90	204.87	45837	93.91	2426	23720	51.75
STLTECH	EQ	01-Sep-2021	259.00	259.95	266.00	255.30	258.15	259.40	262.09	367516	963.22	9302	145656	39.63
STOVEKRAFT	EQ	01-Sep-2021	963.80	963.00	970.00	940.00	955.00	958.90	954.27	196448	1874.64	9437	67222	34.22
STYLAMIND	EQ	01-Sep-2021	1104.75	1090.00	1141.45	1090.00	1105.00	1110.50	1119.78	9572	107.19	2620	2336	24.40
SUBEXLTD	EQ	01-Sep-2021	51.85	52.35	53.30	51.25	51.80	51.90	52.10	5890473	3068.75	21782	1541335	26.17
SUBROS	EQ	01-Sep-2021	313.25	310.00	315.80	309.50	310.10	310.70	312.31	11755	36.71	1025	6978	59.36
SUDARSCHEM	EQ	01-Sep-2021	659.55	665.90	668.50	646.10	648.00	649.35	655.48	494343	3240.33	14197	128248	25.94
SUMEETINDS	BE	01-Sep-2021	7.60	7.90	7.90	7.35	7.65	7.70	7.56	55762	4.22	216	-	-
SUMICHEM	EQ	01-Sep-2021	425.55	424.20	434.70	414.20	427.55	428.45	424.20	770358	3267.83	17174	196410	25.50
SUMIT	BE	01-Sep-2021	13.00	13.00	13.30	12.35	12.40	12.40	12.45	44996	5.60	127	-	-
SUMMITSEC	EQ	01-Sep-2021	665.20	666.00	685.00	649.00	679.95	672.15	660.63	4919	32.50	514	3291	66.90
SUNCLAYLTD	EQ	01-Sep-2021	3652.60	3670.90	3719.00	3540.00	3565.00	3570.60	3612.37	3421	123.58	1150	1671	48.85
SUNDARAM	BE	01-Sep-2021	2.05	2.00	2.10	2.00	2.05	2.05	2.06	102907	2.12	123	-	-
SUNDARMFIN	EQ	01-Sep-2021	2602.90	2600.00	2600.00	2544.05	2579.60	2577.40	2566.10	39323	1009.07	5726	25493	64.83
SUNDARMHLD	EQ	01-Sep-2021	78.25	78.50	79.25	77.60	78.85	78.55	78.42	84617	66.36	1082	41644	49.21
SUNDRMBRAK	EQ	01-Sep-2021	407.05	401.35	418.00	400.10	411.95	408.55	407.87	3326	13.57	265	1766	53.10
SUNDRMFAST	EQ	01-Sep-2021	796.35	805.00	813.85	785.00	790.90	791.05	802.14	124426	998.07	13377	49675	39.92
SUNFLAG	EQ	01-Sep-2021	84.20	83.55	85.20	83.50	84.00	84.05	84.16	815710	686.51	12671	147518	18.08
SUNPHARMA	EQ	01-Sep-2021	794.05	795.05	803.90	787.00	788.30	788.50	793.45	2811619	22308.85	56702	1081497	38.47
SUNTECK	EQ	01-Sep-2021	365.20	366.90	380.00	362.75	374.85	376.95	372.87	2807568	10468.49	88154	555615	19.79
SUNTV	EQ	01-Sep-2021	482.55	485.60	493.75	483.35	488.00	486.65	488.39	1725690	8428.16	26402	439706	25.48
SUPERHOUSE	EQ	01-Sep-2021	166.20	165.00	169.00	162.30	162.55	162.90	165.05	21008	34.67	475	12054	57.38
SUPERSPIN	BE	01-Sep-2021	10.05	10.10	10.10	9.55	9.60	9.70	9.75	8895	0.87	67	-	-
SUPPETRO	BE	01-Sep-2021	661.30	684.40	684.40	661.90	676.00	679.65	676.53	30111	203.71	1382	-	-
SUPRAJIT	EQ	01-Sep-2021	323.65	326.70	330.00	320.00	321.80	321.75	324.90	159603	518.55	7170	60948	38.19
SUPREMEENG	EQ	01-Sep-2021	32.15	31.60	31.80	30.30	30.50	30.45	31.07	191509	59.50	1192	140732	73.49
SUPREMEIND	EQ	01-Sep-2021	2185.25	2153.00	2179.85	2116.05	2150.00	2141.75	2158.16	110458	2383.86	17124	73292	66.35
SURANASOL	EQ	01-Sep-2021	12.75	12.95	12.95	12.20	12.30	12.25	12.44	47429	5.90	366	33926	71.53
SURANAT&P	EQ	01-Sep-2021	6.40	6.55	6.75	6.30	6.55	6.55	6.61	170874	11.30	355	124069	72.61
SURANI	SM	01-Sep-2021	38.55	36.65	36.65	36.65	36.65	36.65	36.65	2000	0.73	1	2000	100.00
SURYALAXMI	BE	01-Sep-2021	56.80	59.45	59.45	54.30	55.00	55.00	55.36	5516	3.05	51	-	-
SURYAROSNI	EQ	01-Sep-2021	529.20	531.65	533.90	514.00	515.00	515.40	520.12	96945	504.23	5215	61657	63.60
SURYODAY	EQ	01-Sep-2021	152.50	153.00	155.90	149.15	150.60	150.45	152.18	132863	202.19	3690	57229	43.07
SUTLEJTEX	EQ	01-Sep-2021	62.30	62.25	64.90	61.10	63.30	63.80	62.73	143330	89.92	2461	71668	50.00
SUULD	EQ	01-Sep-2021	502.20	502.00	514.60	500.00	513.00	511.10	508.88	38059	193.68	1012	35191	92.46
SUVEN	EQ	01-Sep-2021	83.15	83.25	87.85	82.95	85.40	85.40	85.76	756889	649.07	9891	278222	36.76
SUVENPHAR	EQ	01-Sep-2021	536.05	532.10	539.00	524.55	525.00	525.85	530.16	173923	922.07	7251	108147	62.18
SUVIDHAA	EQ	01-Sep-2021	20.95	20.80	21.50	20.80	21.15	21.35	21.16	73870	15.63	191	68682	92.98
SUZLON	EQ	01-Sep-2021	6.05	6.10	6.20	5.95	6.00	6.05	6.06	17565815	1064.59	29634	9847764	56.06
SVLL	SM	01-Sep-2021	101.00	98.00	98.00	97.00	97.00	97.00	97.50	2000	1.95	2	2000	100.00
SVPGLOB	EQ	01-Sep-2021	135.70	137.30	140.00	133.20	135.90	135.00	136.91	102158	139.87	2019	75520	73.92
SWANENERGY	EQ	01-Sep-2021	135.85	136.85	137.85	133.60	134.65	134.30	135.68	167467	227.22	4635	24772	14.79
SWARAJENG	EQ	01-Sep-2021	1672.60	1676.00	1676.00	1650.00	1660.00	1658.40	1657.77	12597	208.83	1907	7064	56.08
SWELECTES	EQ	01-Sep-2021	215.60	215.00	221.90	215.00	216.20	217.15	218.01	10273	22.40	391	5925	57.68
SWSOLAR	EQ	01-Sep-2021	311.75	314.85	323.80	308.05	315.20	314.60	315.50	1746477	5510.22	26425	493713	28.27
SYMPHONY	EQ	01-Sep-2021	947.75	946.00	971.10	944.00	970.10	968.80	961.93	70305	676.28	4881	33367	47.46
SYNGENE	EQ	01-Sep-2021	641.35	643.10	644.80	626.00	630.00	629.75	633.24	429124	2717.38	20796	199200	46.42
TAINWALCHM	BE	01-Sep-2021	79.55	81.15	82.90	78.05	81.80	81.80	81.05	3764	3.05	48	-	-
TAJGVK	EQ	01-Sep-2021	122.55	121.60	127.85	121.60	126.50	127.10	125.34	120377	150.88	2243	64455	53.54
TAKE	EQ	01-Sep-2021	52.15	52.50	52.80	51.10	51.90	51.75	52.00	578461	300.82	4200	260155	44.97
TALBROAUTO	EQ	01-Sep-2021	277.95	279.75	284.80	270.10	273.00	274.20	275.99	49867	137.63	2317	17574	35.24
TANLA	BE	01-Sep-2021	890.35	890.35	927.00	879.00	900.00	898.50	907.04	128212	1162.94	4369	-	-
TANTIACONS	BZ	01-Sep-2021	6.90	7.20	7.20	6.60	7.15	6.80	6.93	7592	0.53	61	-	-
TARAPUR	EQ	01-Sep-2021	4.40	4.35	4.60	4.35	4.55	4.55	4.46	6249	0.28	45	5404	86.48
TARC	BE	01-Sep-2021	36.70	36.10	37.80	36.00	37.70	37.30	36.66	365420	133.98	759	-	-
TARMAT	EQ	01-Sep-2021	65.45	65.50	66.90	64.05	64.30	64.20	65.23	81909	53.43	1551	37388	45.65
TASTYBITE	EQ	01-Sep-2021	18643.90	18802.00	18802.00	18200.00	18271.00	18297.00	18445.34	1036	191.09	630	531	51.25
TATACAPHSG	N2	01-Sep-2021	1060.00	1060.00	1060.00	1058.00	1058.00	1058.00	1059.32	38	0.40	3	38	100.00
TATACAPHSG	N4	01-Sep-2021	1060.00	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	35	0.37	1	35	100.00
TATACAPHSG	N6	01-Sep-2021	1073.00	1082.00	1099.98	1082.00	1085.50	1085.50	1091.38	51	0.56	5	25	49.02
TATACAPHSG	N8	01-Sep-2021	1060.00	1061.00	1125.00	1061.00	1125.00	1125.00	1088.08	26	0.28	3	25	96.15
TATACHEM	EQ	01-Sep-2021	844.65	848.75	853.90	834.00	839.95	840.70	842.13	1752608	14759.29	37181	603526	34.44
TATACOFFEE	EQ	01-Sep-2021	213.15	214.00	214.25	207.90	210.25	211.10	210.54	3157189	6647.29	28841	662931	21.00
TATACOMM	EQ	01-Sep-2021	1419.15	1431.90	1431.90	1378.45	1385.75	1383.50	1388.04	399135	5540.15	23337	266860	66.86
TATACONSUM	EQ	01-Sep-2021	864.95	871.10	874.70	852.30	865.40	867.45	865.49	2051666	17756.91	48457	914531	44.58
TATAELXSI	EQ	01-Sep-2021	4770.95	4800.00	4900.00	4800.00	4850.00	4848.50	4864.92	129752	6312.33	22986	68916	53.11
TATAINVEST	EQ	01-Sep-2021	1260.65	1269.00	1278.00	1245.50	1259.95	1255.70	1259.54	25446	320.50	3181	11124	43.72
TATAMETALI	EQ	01-Sep-2021	1054.00	1060.05	1062.80	1047.00	1050.95	1050.35	1051.38	92852	976.22	5113	48001	51.70
TATAMOTORS	EQ	01-Sep-2021	287.30	289.00	297.40	287.30	294.65	295.25	291.96	33103168	96646.96	262515	8894065	26.87
TATAMTRDVR	EQ	01-Sep-2021	136.55	136.55	141.20	135.50	138.90	139.45	138.81	3276215	4547.81	24200	1230200	37.55
TATAPOWER	EQ	01-Sep-2021	129.05	129.70	134.25	128.70	133.30	133.40	132.07	31166001	41159.83	121835	7561267	24.26
TATASTEEL	EQ	01-Sep-2021	1450.25	1451.25	1455.50	1407.00	1410.95	1411.20	1422.05	8812897	125323.64	188156	2085524	23.66
TATASTLBSL	BE	01-Sep-2021	94.40	94.85	94.85	91.50	92.00	91.85	92.33	1215343	1122.10	10203	-	-
TATASTLLP	BE	01-Sep-2021	918.95	918.95	933.00	915.00	922.70	919.05	923.03	25127	231.93	1032	-	-
TATVA	EQ	01-Sep-2021	2060.80	2074.00	2078.90	2044.00	2050.30	2050.45	2057.59	62935	1294.94	10752	25451	40.44
TBZ	EQ	01-Sep-2021	76.05	76.00	76.75	74.00	74.70	74.80	75.45	179200	135.20	3229	64780	36.15
TCFSL	NB	01-Sep-2021	1082.98	1084.00	1084.49	1082.37	1084.49	1084.49	1083.43	54	0.59	3	54	100.00
TCFSL	ND	01-Sep-2021	1123.90	1123.85	1123.90	1120.40	1122.10	1122.10	1122.55	580	6.51	28	519	89.48
TCFSL	NF	01-Sep-2021	1200.20	1195.00	1206.50	1195.00	1205.84	1205.84	1200.47	111	1.33	6	111	100.00
TCFSL	NH	01-Sep-2021	1020.02	1020.00	1021.00	1020.00	1021.00	1021.00	1020.30	210	2.14	9	210	100.00
TCFSL	NJ	01-Sep-2021	1052.50	1075.00	1075.00	1050.00	1050.00	1052.00	1052.78	314	3.31	9	314	100.00
TCFSL	NL	01-Sep-2021	1093.00	1093.00	1105.00	1091.00	1100.00	1100.00	1096.32	140	1.53	8	140	100.00
TCI	EQ	01-Sep-2021	408.60	413.00	417.00	405.00	410.35	414.75	410.68	26260	107.84	1768	17642	67.18
TCIDEVELOP	EQ	01-Sep-2021	317.90	321.85	330.00	310.00	314.15	315.05	318.19	302	0.96	55	132	43.71
TCIEXP	EQ	01-Sep-2021	1462.70	1465.00	1498.00	1435.00	1442.00	1447.70	1463.71	43419	635.53	7149	14161	32.61
TCNSBRANDS	EQ	01-Sep-2021	591.05	590.00	594.70	585.95	589.90	589.45	589.43	22434	132.23	1493	10234	45.62
TCPLPACK	EQ	01-Sep-2021	534.15	530.55	542.90	523.00	535.00	531.05	527.66	13389	70.65	527	8226	61.44
TCS	EQ	01-Sep-2021	3786.45	3796.00	3816.70	3707.00	3715.00	3714.95	3742.07	2643336	98915.48	159880	1863636	70.50
TDPOWERSYS	EQ	01-Sep-2021	277.25	285.00	294.90	281.05	293.30	292.15	289.35	255332	738.81	11033	120494	47.19
TEAMLEASE	EQ	01-Sep-2021	4116.05	4120.00	4444.55	4115.00	4245.00	4257.10	4286.45	87676	3758.19	16817	31934	36.42
TECHIN	EQ	01-Sep-2021	5.55	5.80	5.80	5.40	5.50	5.60	5.61	9401	0.53	68	5661	60.22
TECHM	EQ	01-Sep-2021	1447.65	1450.00	1468.25	1427.50	1434.40	1436.30	1440.54	1829925	26360.72	67328	783277	42.80
TECHNOE	EQ	01-Sep-2021	287.90	288.85	291.60	285.20	291.00	290.15	288.31	64481	185.91	4300	34830	54.02
TEJASNET	BE	01-Sep-2021	367.20	373.00	374.70	359.00	368.25	370.50	366.39	142362	521.61	2635	-	-
TEMBO	EQ	01-Sep-2021	252.85	247.45	254.00	247.45	254.00	253.80	249.81	111772	279.22	554	30757	27.52
TERASOFT	BE	01-Sep-2021	53.15	53.45	53.45	50.80	52.45	52.25	51.88	14949	7.76	257	-	-
TEXINFRA	EQ	01-Sep-2021	58.40	58.75	61.60	58.50	60.95	60.70	60.52	47562	28.79	548	28295	59.49
TEXMOPIPES	EQ	01-Sep-2021	47.75	48.95	49.25	45.40	47.25	47.15	47.51	81521	38.73	960	55599	68.20
TEXRAIL	EQ	01-Sep-2021	32.60	32.75	33.40	32.50	32.55	32.75	32.92	403591	132.88	2235	206330	51.12
TFCILTD	EQ	01-Sep-2021	65.00	66.30	67.50	66.10	67.10	66.95	66.92	310576	207.85	2603	156906	50.52
TFL	EQ	01-Sep-2021	4.50	4.65	4.65	4.30	4.30	4.35	4.43	6965	0.31	29	2628	37.73
TGBHOTELS	EQ	01-Sep-2021	7.35	7.90	7.95	7.15	7.25	7.50	7.55	54391	4.11	103	30374	55.84
THANGAMAYL	EQ	01-Sep-2021	1020.25	1023.00	1027.75	985.00	990.55	992.85	998.22	16718	166.88	1633	8954	53.56
THEINVEST	EQ	01-Sep-2021	124.05	122.60	125.80	121.15	122.00	122.55	122.48	11088	13.58	242	6085	54.88
THEJO	SM	01-Sep-2021	2781.50	2796.85	2800.00	2720.00	2725.00	2725.00	2769.87	1300	36.01	13	700	53.85
THEMISMED	EQ	01-Sep-2021	1136.75	1148.00	1148.00	1092.00	1101.00	1107.25	1106.01	88148	974.92	29213	49144	55.75
THERMAX	EQ	01-Sep-2021	1407.55	1408.00	1414.80	1390.05	1405.05	1406.85	1406.57	25962	365.17	2844	15623	60.18
THOMASCOOK	EQ	01-Sep-2021	58.90	59.20	59.40	58.05	58.80	58.50	58.53	110832	64.87	1281	64744	58.42
THOMASCOTT	BE	01-Sep-2021	17.20	17.20	17.50	16.50	17.50	17.00	16.75	809	0.14	14	-	-
THYROCARE	EQ	01-Sep-2021	1297.70	1297.70	1311.00	1285.00	1298.05	1298.00	1299.03	124731	1620.29	7105	67426	54.06
TI	BE	01-Sep-2021	39.70	40.35	40.50	39.00	39.70	39.70	39.84	245953	97.99	360	-	-
TIDEWATER	BE	01-Sep-2021	1786.10	1787.00	1835.00	1760.70	1804.00	1797.10	1796.11	8388	150.66	1677	-	-
TIIL	EQ	01-Sep-2021	820.55	826.00	827.05	796.20	804.70	802.15	812.01	10565	85.79	1448	5937	56.19
TIINDIA	EQ	01-Sep-2021	1364.65	1370.00	1395.00	1340.10	1356.00	1358.30	1366.57	105329	1439.39	12208	50562	48.00
TIJARIA	BE	01-Sep-2021	6.45	6.60	6.60	6.20	6.45	6.45	6.31	10229	0.64	26	-	-
TIL	EQ	01-Sep-2021	155.30	154.00	156.40	150.05	151.55	152.65	152.59	6395	9.76	379	3909	61.13
TIMESGTY	EQ	01-Sep-2021	44.90	45.95	46.60	43.50	44.00	44.00	44.78	6724	3.01	262	3335	49.60
TIMETECHNO	EQ	01-Sep-2021	74.75	75.20	75.75	73.20	73.75	73.75	74.30	381454	283.42	4287	199199	52.22
TIMKEN	EQ	01-Sep-2021	1660.65	1661.00	1693.00	1635.00	1657.00	1653.60	1664.65	36046	600.04	4949	14527	40.30
TINPLATE	EQ	01-Sep-2021	239.15	240.50	240.80	235.60	239.75	238.50	237.86	250215	595.16	7380	94177	37.64
TIPSINDLTD	BE	01-Sep-2021	1173.05	1200.00	1209.00	1130.00	1200.00	1201.05	1173.49	9089	106.66	377	-	-
TIRUMALCHM	EQ	01-Sep-2021	208.90	206.00	209.70	202.25	205.65	206.10	206.19	947132	1952.91	14043	391114	41.29
TIRUPATIFL	BE	01-Sep-2021	84.10	87.50	87.50	80.00	84.10	84.10	81.02	1124	0.91	25	-	-
TITAN	EQ	01-Sep-2021	1921.60	1925.20	1953.95	1915.00	1943.95	1939.40	1936.78	1247432	24160.03	67662	520379	41.72
TMRVL	EQ	01-Sep-2021	15.85	15.85	16.25	15.40	15.45	15.50	15.62	78754	12.30	373	58908	74.80
TNPETRO	EQ	01-Sep-2021	120.65	121.25	121.75	118.00	118.65	118.45	119.30	225554	269.09	4158	154797	68.63
TNPL	EQ	01-Sep-2021	134.85	135.55	138.50	135.00	135.20	135.25	136.39	190422	259.72	3266	83802	44.01
TNTELE	BE	01-Sep-2021	10.90	11.40	11.40	11.40	11.40	11.40	11.40	14417	1.64	29	-	-
TOKYOPLAST	EQ	01-Sep-2021	105.10	105.10	108.50	105.00	105.20	105.20	106.34	13596	14.46	641	7809	57.44
TORNTPHARM	EQ	01-Sep-2021	3105.90	3107.00	3180.00	3092.35	3166.00	3167.50	3148.74	166202	5233.27	13319	58061	34.93
TORNTPOWER	EQ	01-Sep-2021	481.50	483.50	492.60	481.00	485.55	487.85	487.98	809156	3948.48	21733	204920	25.33
TOTAL	EQ	01-Sep-2021	52.55	53.00	53.70	51.00	51.00	51.30	51.98	19222	9.99	230	11195	58.24
TOUCHWOOD	BE	01-Sep-2021	123.40	123.40	128.75	122.00	122.00	122.25	122.50	33521	41.06	77	-	-
TPLPLASTEH	EQ	01-Sep-2021	318.10	316.00	322.95	313.50	317.95	316.20	317.40	13413	42.57	1960	2959	22.06
TREEHOUSE	BE	01-Sep-2021	8.60	8.60	8.85	8.35	8.80	8.55	8.52	3285	0.28	31	-	-
TREJHARA	EQ	01-Sep-2021	59.95	59.90	63.00	59.55	61.00	60.80	60.88	48176	29.33	661	23196	48.15
TRENT	EQ	01-Sep-2021	1006.90	1004.45	1036.70	988.20	992.00	994.40	1008.41	861143	8683.82	35070	249815	29.01
TRF	EQ	01-Sep-2021	111.50	109.50	113.00	109.50	110.60	110.25	110.97	6934	7.69	146	4979	71.81
TRIDENT	EQ	01-Sep-2021	20.65	20.75	21.65	20.45	21.65	21.55	21.02	18303344	3847.85	28674	10980098	59.99
TRIGYN	EQ	01-Sep-2021	111.60	110.00	113.20	106.05	107.40	107.35	108.30	265822	287.89	4912	166184	62.52
TRIL	EQ	01-Sep-2021	27.95	28.10	28.30	27.15	27.50	27.50	27.59	104703	28.89	752	63493	60.64
TRITURBINE	EQ	01-Sep-2021	129.10	130.30	136.05	130.30	133.90	133.80	133.48	778632	1039.29	13998	260020	33.39
TRIVENI	EQ	01-Sep-2021	173.25	174.10	176.80	173.60	174.30	174.10	174.71	260076	454.38	7036	138313	53.18
TTKHLTCARE	EQ	01-Sep-2021	693.15	692.95	706.95	689.45	700.00	700.55	700.57	5726	40.11	641	3850	67.24
TTKPRESTIG	EQ	01-Sep-2021	8826.30	8811.00	8900.00	8780.00	8810.00	8824.20	8842.91	3935	347.97	1589	1941	49.33
TTL	EQ	01-Sep-2021	63.90	63.95	68.00	63.95	65.45	64.95	66.13	22391	14.81	427	13330	59.53
TTML	BE	01-Sep-2021	36.75	36.75	37.85	35.50	36.65	36.70	36.65	1422727	521.41	6379	-	-
TV18BRDCST	EQ	01-Sep-2021	35.10	35.30	35.30	34.35	34.65	34.55	34.80	2319504	807.29	5639	1054970	45.48
TVSELECT	EQ	01-Sep-2021	166.55	168.95	168.95	165.20	167.15	165.90	166.54	18002	29.98	593	12691	70.50
TVSMOTOR	EQ	01-Sep-2021	525.15	529.00	533.90	523.10	530.05	529.85	529.09	1619926	8570.93	27592	427850	26.41
TVSSRICHAK	EQ	01-Sep-2021	2180.60	2180.60	2180.60	2129.65	2153.00	2141.80	2149.57	4778	102.71	1083	2531	52.97
TVTODAY	EQ	01-Sep-2021	290.10	291.50	291.50	287.00	290.00	288.85	288.63	42825	123.61	1163	28403	66.32
TVVISION	BE	01-Sep-2021	3.20	3.05	3.20	3.05	3.20	3.20	3.15	10500	0.33	21	-	-
TWL	EQ	01-Sep-2021	93.15	93.60	96.70	93.00	94.65	94.60	94.79	1005976	953.56	9307	300668	29.89
UBL	EQ	01-Sep-2021	1475.00	1475.00	1559.00	1469.55	1553.95	1543.30	1517.22	1175823	17839.76	53619	237779	20.22
UCALFUEL	EQ	01-Sep-2021	152.05	152.10	153.10	146.40	149.10	149.05	149.80	31173	46.70	1671	18387	58.98
UCOBANK	EQ	01-Sep-2021	12.80	12.80	13.00	12.75	12.80	12.80	12.87	2290275	294.66	21961	994842	43.44
UFLEX	EQ	01-Sep-2021	478.80	481.40	487.00	474.20	478.90	478.35	480.11	182861	877.93	5686	60694	33.19
UFO	EQ	01-Sep-2021	89.35	89.35	90.95	89.20	90.10	89.85	89.90	101234	91.01	2360	61721	60.97
UGARSUGAR	EQ	01-Sep-2021	27.70	28.15	28.15	27.25	27.75	27.45	27.63	99251	27.42	671	58311	58.75
UGROCAP	EQ	01-Sep-2021	117.10	118.60	118.60	115.00	118.00	118.05	117.36	13074	15.34	185	9007	68.89
UJAAS	EQ	01-Sep-2021	2.65	2.70	2.90	2.60	2.90	2.90	2.86	3097245	88.55	1328	2007992	64.83
UJJIVAN	EQ	01-Sep-2021	153.80	153.80	157.70	153.80	155.70	156.45	155.57	466007	724.97	5744	274620	58.93
UJJIVANSFB	EQ	01-Sep-2021	19.80	19.80	19.95	19.65	19.75	19.85	19.86	2758102	547.63	6494	1674718	60.72
ULTRACEMCO	EQ	01-Sep-2021	7832.45	7832.00	7930.00	7691.50	7761.05	7766.95	7796.98	352822	27509.48	51740	142794	40.47
UMANGDAIRY	EQ	01-Sep-2021	75.60	75.35	75.85	74.00	74.35	74.60	74.84	15961	11.95	424	10791	67.61
UMESLTD	EQ	01-Sep-2021	3.60	3.70	3.75	3.30	3.35	3.45	3.51	43206	1.52	320	22724	52.59
UNICHEMLAB	EQ	01-Sep-2021	291.90	293.40	298.85	291.00	291.10	292.05	293.34	71284	209.11	10862	20299	28.48
UNIDT	EQ	01-Sep-2021	327.90	330.00	333.60	320.95	324.00	327.50	328.30	34024	111.70	3690	13612	40.01
UNIENTER	EQ	01-Sep-2021	126.65	127.00	130.00	125.60	129.15	129.85	128.68	30403	39.12	506	18356	60.38
UNIINFO	SM	01-Sep-2021	25.00	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	1	2000	100.00
UNIONBANK	EQ	01-Sep-2021	35.40	35.35	36.15	35.20	35.25	35.35	35.63	9097709	3241.10	13178	2913987	32.03
UNITECH	BZ	01-Sep-2021	1.85	1.85	1.85	1.80	1.85	1.80	1.81	2489431	45.07	885	-	-
UNITEDTEA	EQ	01-Sep-2021	411.30	416.70	416.70	407.00	409.60	410.10	410.51	2782	11.42	142	1688	60.68
UNIVASTU	EQ	01-Sep-2021	48.75	52.80	52.80	47.65	50.00	49.80	50.51	4423	2.23	133	2335	52.79
UNIVCABLES	EQ	01-Sep-2021	166.30	167.95	169.70	166.00	168.00	167.60	167.29	39644	66.32	562	25677	64.77
UNIVPHOTO	EQ	01-Sep-2021	315.55	320.00	338.20	317.55	333.00	330.90	329.01	13353	43.93	586	9328	69.86
UPL	EQ	01-Sep-2021	741.25	745.15	752.50	739.80	748.80	748.65	746.01	2051308	15302.94	42574	688274	33.55
URJA	EQ	01-Sep-2021	6.30	6.35	6.40	6.15	6.15	6.20	6.24	1917173	119.54	4834	1037861	54.13
URJAPP	X1	01-Sep-2021	2.00	2.10	2.10	1.90	2.00	1.95	1.94	55439	1.08	74	55434	99.99
USHAMART	EQ	01-Sep-2021	70.15	70.80	70.80	67.00	67.75	67.85	68.40	731566	500.37	4141	496006	67.80
UTIAMC	EQ	01-Sep-2021	1195.35	1205.00	1210.00	1170.00	1188.85	1180.50	1187.98	263747	3133.25	20013	153205	58.09
UTIBANKETF	EQ	01-Sep-2021	36.40	36.95	37.12	36.40	36.83	36.76	36.85	5989	2.21	159	5565	92.92
UTINEXT50	EQ	01-Sep-2021	42.99	43.88	43.88	42.52	43.80	43.79	43.24	300709	130.02	149	244976	81.47
UTINIFTETF	EQ	01-Sep-2021	1785.54	1821.25	1821.25	1790.65	1792.00	1792.00	1802.53	941	16.96	84	930	98.83
UTISENSETF	EQ	01-Sep-2021	598.52	602.00	608.05	601.00	602.27	601.42	603.96	600	3.62	91	445	74.17
UTISXN50	EQ	01-Sep-2021	46.57	47.18	47.18	45.77	47.17	47.06	46.51	6895	3.21	64	3928	56.97
UTTAMSTL	BE	01-Sep-2021	4.40	4.20	4.50	4.20	4.45	4.35	4.37	232907	10.17	485	-	-
UTTAMSUGAR	BE	01-Sep-2021	195.45	199.90	199.90	192.00	195.00	193.00	194.54	9207	17.91	274	-	-
UWCSL	SM	01-Sep-2021	31.20	31.00	32.65	31.00	32.65	31.80	31.83	8000	2.55	2	4000	50.00
V2RETAIL	EQ	01-Sep-2021	107.90	106.20	108.90	105.80	107.00	107.60	107.45	26910	28.91	571	17196	63.90
VADILALIND	EQ	01-Sep-2021	1090.85	1102.45	1109.70	1080.00	1089.00	1089.75	1099.04	6112	67.17	904	3827	62.61
VAIBHAVGBL	EQ	01-Sep-2021	724.15	724.15	729.00	713.00	717.00	719.65	719.21	80431	578.46	11850	46500	57.81
VAISHALI	EQ	01-Sep-2021	38.50	38.10	39.70	32.65	38.30	37.95	37.82	139566	52.78	1187	73731	52.83
VAKRANGEE	EQ	01-Sep-2021	39.10	39.30	39.65	38.50	39.00	38.90	38.96	2262799	881.63	7586	1119987	49.50
VALIANTORG	EQ	01-Sep-2021	1283.45	1309.00	1309.00	1284.00	1292.50	1293.40	1295.11	42769	553.91	6483	25157	58.82
VARDHACRLC	EQ	01-Sep-2021	64.70	65.45	65.45	61.90	63.70	62.85	63.11	216689	136.75	3154	119909	55.34
VARDMNPOLY	BE	01-Sep-2021	24.70	25.20	25.65	24.25	24.25	24.50	24.85	36054	8.96	205	-	-
VARROC	EQ	01-Sep-2021	286.75	285.00	291.75	285.00	288.05	289.65	288.12	81974	236.18	3819	32265	39.36
VASCONEQ	EQ	01-Sep-2021	24.55	24.00	25.75	24.00	25.75	25.75	25.54	621747	158.80	1140	341610	54.94
VASWANI	EQ	01-Sep-2021	11.75	11.75	12.15	11.75	12.00	12.00	11.90	6952	0.83	61	5254	75.58
VBL	EQ	01-Sep-2021	846.95	846.90	860.00	833.05	849.95	846.70	849.62	382412	3249.05	19387	175837	45.98
VCL	SM	01-Sep-2021	59.50	59.50	60.80	58.05	60.80	60.80	59.45	9000	5.35	3	3000	33.33
VEDL	EQ	01-Sep-2021	302.80	305.00	305.25	294.00	298.90	298.05	298.13	25319582	75484.33	112794	11874527	46.90
VENKEYS	EQ	01-Sep-2021	2893.75	2909.00	2912.45	2843.15	2862.00	2864.80	2873.99	55489	1594.75	9231	16676	30.05
VENUSREM	EQ	01-Sep-2021	478.05	480.00	483.35	470.55	475.90	474.25	475.88	29543	140.59	2251	12853	43.51
VERTOZ	EQ	01-Sep-2021	103.85	103.85	110.00	102.75	103.30	103.60	105.67	447894	473.27	6942	53706	11.99
VESUVIUS	EQ	01-Sep-2021	1184.45	1199.95	1207.10	1176.20	1196.00	1196.65	1193.37	8388	100.10	1263	4020	47.93
VETO	EQ	01-Sep-2021	106.70	109.95	109.95	104.20	104.90	105.25	106.59	55774	59.45	1954	25935	46.50
VGUARD	EQ	01-Sep-2021	243.45	244.90	252.00	242.00	251.05	250.85	248.20	753491	1870.20	14981	317274	42.11
VHL	EQ	01-Sep-2021	3298.25	3300.00	3300.00	3213.00	3250.00	3242.70	3248.18	637	20.69	234	401	62.95
VICEROY	BZ	01-Sep-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1282	0.04	10	-	-
VIDHIING	EQ	01-Sep-2021	340.10	342.00	355.00	332.10	336.10	336.80	343.39	267459	918.42	10350	73448	27.46
VIJIFIN	BE	01-Sep-2021	1.55	1.50	1.55	1.50	1.50	1.50	1.50	99659	1.50	166	-	-
VIKASECO	EQ	01-Sep-2021	2.20	2.20	2.20	2.10	2.10	2.10	2.13	9125796	194.11	979	2907489	31.86
VIKASLIFE	BE	01-Sep-2021	3.45	3.40	3.50	3.30	3.45	3.40	3.38	3202388	108.30	4384	-	-
VIKASPROP	EQ	01-Sep-2021	2.25	2.30	2.30	2.20	2.25	2.20	2.23	533700	11.93	5978	413652	77.51
VIKASWSP	EQ	01-Sep-2021	4.75	4.75	4.95	4.75	4.90	4.80	4.85	783786	38.02	368	683770	87.24
VIMTALABS	EQ	01-Sep-2021	297.10	295.10	302.00	288.30	291.00	291.50	292.38	59544	174.09	2357	35183	59.09
VINATIORGA	EQ	01-Sep-2021	1799.55	1810.00	1813.50	1780.00	1793.55	1792.55	1794.22	75401	1352.86	7565	48417	64.21
VINDHYATEL	EQ	01-Sep-2021	1126.50	1129.95	1138.20	1106.15	1111.50	1115.40	1120.67	8713	97.64	1519	4274	49.05
VINEETLAB	EQ	01-Sep-2021	85.10	85.05	86.65	80.85	80.85	81.20	82.84	27672	22.92	535	15639	56.52
VINYLINDIA	EQ	01-Sep-2021	236.70	235.45	239.60	212.80	223.40	223.30	226.04	560101	1266.06	13976	196411	35.07
VIPCLOTHNG	BE	01-Sep-2021	18.25	18.65	18.65	17.35	17.90	17.95	17.70	153757	27.22	522	-	-
VIPIND	EQ	01-Sep-2021	465.60	461.50	476.30	457.00	458.00	460.25	463.28	425015	1969.01	16106	144796	34.07
VIPULLTD	EQ	01-Sep-2021	32.10	33.60	33.60	32.20	33.50	33.45	33.09	5506	1.82	175	5232	95.02
VISAKAIND	EQ	01-Sep-2021	731.35	734.00	743.80	714.00	715.00	717.15	722.23	17326	125.13	1679	10113	58.37
VISASTEEL	EQ	01-Sep-2021	9.95	9.55	10.40	9.55	9.95	10.05	10.04	29518	2.96	192	19524	66.14
VISHAL	EQ	01-Sep-2021	119.45	120.90	121.75	115.25	117.00	116.60	117.95	213640	251.98	2884	105552	49.41
VISHNU	EQ	01-Sep-2021	633.65	634.00	634.00	615.00	615.00	616.85	622.71	7160	44.59	445	4872	68.04
VISHWARAJ	EQ	01-Sep-2021	150.15	150.90	152.55	147.95	151.85	151.50	151.27	270211	408.76	1802	146194	54.10
VIVIDHA	EQ	01-Sep-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.76	1286488	9.78	953	1139801	88.60
VIVIMEDLAB	EQ	01-Sep-2021	20.45	20.05	20.75	20.05	20.45	20.30	20.36	168188	34.25	799	90591	53.86
VLSFINANCE	EQ	01-Sep-2021	197.60	200.90	204.90	196.40	202.80	202.25	202.38	98165	198.67	2240	52217	53.19
VMART	EQ	01-Sep-2021	3593.65	3638.00	3759.75	3595.30	3665.00	3623.75	3681.12	43963	1618.33	9188	14647	33.32
VOLTAMP	EQ	01-Sep-2021	1434.50	1431.00	1441.70	1395.00	1406.00	1404.30	1409.55	16148	227.61	2891	10060	62.30
VOLTAS	EQ	01-Sep-2021	995.85	1009.00	1049.00	1004.00	1045.00	1045.80	1038.44	4136191	42952.05	128128	1471209	35.57
VRLLOG	EQ	01-Sep-2021	316.20	317.50	318.10	307.05	313.00	311.95	312.72	68088	212.93	3384	35068	51.50
VSSL	EQ	01-Sep-2021	256.40	258.70	260.30	251.00	253.50	252.70	254.92	152275	388.17	6728	70285	46.16
VSTIND	EQ	01-Sep-2021	3347.85	3340.00	3399.00	3335.00	3350.00	3350.30	3359.30	10911	366.53	1641	7366	67.51
VSTTILLERS	EQ	01-Sep-2021	2573.05	2596.00	2604.70	2445.95	2456.00	2456.95	2525.27	36392	919.00	6721	14840	40.78
VTL	EQ	01-Sep-2021	1842.10	1848.00	1848.00	1790.00	1837.00	1820.50	1812.00	41959	760.30	5772	19182	45.72
WABAG	EQ	01-Sep-2021	335.95	333.00	348.40	333.00	344.25	344.80	341.34	162558	554.88	5401	82694	50.87
WABCOINDIA	EQ	01-Sep-2021	6986.80	6980.00	7035.00	6930.00	6964.25	6967.00	6972.72	18335	1278.45	1497	16552	90.28
WALCHANNAG	EQ	01-Sep-2021	67.45	68.30	69.80	67.50	67.50	67.80	68.62	173076	118.76	2729	71716	41.44
WANBURY	BE	01-Sep-2021	79.95	81.65	81.65	79.00	79.80	79.70	80.10	848	0.68	26	-	-
WATERBASE	EQ	01-Sep-2021	115.80	116.20	117.00	114.30	115.75	115.70	115.75	83969	97.19	2384	26338	31.37
WEALTH	BE	01-Sep-2021	228.35	232.95	232.95	230.00	230.00	230.00	232.94	281	0.65	9	-	-
WEBELSOLAR	EQ	01-Sep-2021	66.10	65.50	66.85	64.00	65.85	65.35	65.25	97589	63.67	1068	58161	59.60
WEIZMANIND	EQ	01-Sep-2021	48.65	49.65	49.65	47.50	47.60	47.70	48.47	9759	4.73	470	2635	27.00
WELCORP	EQ	01-Sep-2021	118.95	118.25	120.40	115.15	115.80	115.65	116.85	846015	988.56	11890	471800	55.77
WELENT	EQ	01-Sep-2021	98.50	98.60	100.05	96.15	96.20	96.80	97.74	74220	72.55	1913	47163	63.54
WELINV	EQ	01-Sep-2021	344.30	345.00	347.80	325.15	330.00	330.40	336.25	1670	5.62	101	1256	75.21
WELSPUNIND	EQ	01-Sep-2021	126.90	127.75	128.35	124.20	127.55	127.65	126.94	1143443	1451.53	14095	537073	46.97
WENDT	EQ	01-Sep-2021	4313.10	4337.85	4360.00	4295.10	4330.00	4326.05	4325.51	680	29.41	175	464	68.24
WESTLIFE	EQ	01-Sep-2021	550.55	552.45	560.30	536.00	544.00	540.05	543.41	344164	1870.22	8565	287904	83.65
WEWIN	SM	01-Sep-2021	13.70	13.70	13.70	13.70	13.70	13.70	13.70	3000	0.41	1	3000	100.00
WHEELS	EQ	01-Sep-2021	828.10	828.00	850.00	815.25	822.00	823.20	826.30	17369	143.52	1335	9244	53.22
WHIRLPOOL	EQ	01-Sep-2021	2130.20	2145.00	2160.45	2090.00	2121.00	2123.40	2122.30	153462	3256.93	15328	81360	53.02
WILLAMAGOR	EQ	01-Sep-2021	20.65	21.40	21.40	20.40	20.50	20.55	20.69	11620	2.40	89	5486	47.21
WINDLAS	EQ	01-Sep-2021	390.90	392.00	404.80	387.50	395.00	396.85	398.04	645507	2569.35	29868	181947	28.19
WINDMACHIN	EQ	01-Sep-2021	30.20	30.05	30.30	29.20	29.40	29.50	29.57	57374	16.96	388	39846	69.45
WIPL	BE	01-Sep-2021	66.00	67.35	67.35	63.00	63.00	63.00	63.77	371	0.24	15	-	-
WIPRO	EQ	01-Sep-2021	640.95	643.80	647.35	635.25	640.75	642.05	641.38	4725222	30306.44	77411	1463441	30.97
WOCKPHARMA	EQ	01-Sep-2021	405.30	404.90	409.70	398.00	401.40	400.85	403.01	496066	1999.22	14271	217907	43.93
WONDERLA	EQ	01-Sep-2021	231.85	235.40	235.90	229.25	230.55	230.35	232.30	101207	235.11	13808	27997	27.66
WORTH	EQ	01-Sep-2021	92.95	93.40	98.05	91.30	92.50	94.15	95.72	49377	47.26	645	17702	35.85
WSI	BE	01-Sep-2021	8.05	7.95	7.95	7.70	7.95	7.90	7.83	8854	0.69	19	-	-
WSTCSTPAPR	EQ	01-Sep-2021	233.20	234.15	238.20	230.00	231.00	231.95	234.32	236379	553.88	4083	117755	49.82
XCHANGING	EQ	01-Sep-2021	108.20	108.95	112.00	107.20	108.65	108.25	109.21	376681	411.38	5731	206397	54.79
XELPMOC	BE	01-Sep-2021	362.45	370.00	370.00	354.90	361.80	359.65	358.60	9107	32.66	337	-	-
XPROINDIA	EQ	01-Sep-2021	385.90	390.00	405.15	371.85	405.10	396.70	400.87	271235	1087.30	5938	111352	41.05
YAARII	BE	01-Sep-2021	96.70	95.00	98.60	95.00	98.50	98.25	96.83	38466	37.25	329	-	-
YESBANK	EQ	01-Sep-2021	10.80	10.80	11.40	10.75	11.15	11.10	11.04	151330531	16703.25	119094	48408524	31.99
ZEEL	EQ	01-Sep-2021	171.65	173.00	174.80	171.80	174.00	173.85	173.23	6942115	12025.56	37833	2562389	36.91
ZEEL	P2	01-Sep-2021	2.00	2.00	2.05	2.00	2.05	2.05	2.00	1012852	20.26	179	1011744	99.89
ZEELEARN	EQ	01-Sep-2021	11.95	12.10	12.20	11.70	12.00	11.95	11.97	512259	61.33	1284	310081	60.53
ZEEMEDIA	EQ	01-Sep-2021	9.20	9.20	9.30	8.85	8.95	8.95	9.02	1249739	112.78	1817	889340	71.16
ZENITHEXPO	EQ	01-Sep-2021	80.55	83.75	83.75	79.15	83.35	83.15	82.28	539	0.44	23	188	34.88
ZENSARTECH	EQ	01-Sep-2021	450.30	450.30	452.35	433.00	438.50	437.05	441.05	609452	2687.99	17455	202080	33.16
ZENTEC	EQ	01-Sep-2021	97.15	98.20	116.55	97.30	116.55	116.55	110.26	10938588	12061.00	100989	3229696	29.53
ZODIACLOTH	EQ	01-Sep-2021	107.20	108.50	109.80	104.70	106.35	106.55	106.45	56968	60.64	528	39818	69.90
ZODJRDMKJ	EQ	01-Sep-2021	30.20	30.95	31.00	30.20	31.00	31.00	30.71	307	0.09	15	284	92.51
ZOMATO	EQ	01-Sep-2021	134.55	134.55	135.10	130.70	132.25	132.60	132.83	16162269	21468.23	86621	5779757	35.76
ZOTA	EQ	01-Sep-2021	386.00	402.20	407.15	368.50	380.00	380.70	384.84	485701	1869.15	10351	267105	54.99
ZUARI	BE	01-Sep-2021	116.30	118.25	118.25	113.50	116.90	116.35	115.38	19921	22.98	342	-	-
ZUARIGLOB	BE	01-Sep-2021	128.45	128.45	132.15	127.00	128.15	129.15	128.48	10624	13.65	116	-	-
ZYDUSWELL	EQ	01-Sep-2021	2313.80	2308.00	2390.00	2308.00	2329.00	2325.80	2346.97	113427	2662.09	10307	54220	47.80