nse-sec-bhavdata-full-2021-09-05.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	03-Sep-2021	53.85	54.45	54.85	53.15	53.55	53.60	53.79	53659	28.86	647	33348	62.15
21STCENMGM	EQ	03-Sep-2021	34.85	35.50	35.50	35.50	35.50	35.50	35.50	998	0.35	13	998	100.00
3MINDIA	EQ	03-Sep-2021	24543.05	24900.00	25000.00	24400.00	24600.00	24537.05	24799.79	4348	1078.29	1631	2632	60.53
3PLAND	BE	03-Sep-2021	14.00	14.70	14.70	13.30	14.05	14.05	14.26	13164	1.88	66	-	-
585GS2030	GS	03-Sep-2021	95.05	99.00	99.00	99.00	99.00	99.00	99.00	5	0.00	1	5	100.00
5PAISA	EQ	03-Sep-2021	466.15	463.00	475.10	463.00	471.45	471.30	471.19	17740	83.59	512	6406	36.11
618GS2024	GS	03-Sep-2021	102.00	102.00	102.00	102.00	102.00	102.00	102.00	540	0.55	2	540	100.00
63MOONS	EQ	03-Sep-2021	94.80	93.75	99.45	93.75	97.20	96.80	97.93	136393	133.57	1926	75668	55.48
664GS2035	GS	03-Sep-2021	101.00	102.49	102.49	102.49	102.49	102.49	102.49	200	0.20	2	200	100.00
667GS2050	GS	03-Sep-2021	96.00	96.25	96.25	95.80	96.00	96.02	96.06	7018	6.74	17	6467	92.15
676GS2061	GS	03-Sep-2021	97.00	97.00	97.00	96.50	97.00	97.00	96.96	7382	7.16	16	7382	100.00
716GS2050	GS	03-Sep-2021	112.00	110.00	112.00	110.00	112.00	112.00	110.02	122	0.13	5	121	99.18
719GS2060	GS	03-Sep-2021	114.00	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
762GS2039	GS	03-Sep-2021	107.93	105.05	105.05	105.05	105.05	105.05	105.05	100	0.11	1	100	100.00
772GS2055	GS	03-Sep-2021	115.00	112.00	115.50	112.00	115.50	115.50	112.01	301	0.34	2	301	100.00
A2ZINFRA	EQ	03-Sep-2021	4.45	4.45	4.45	4.35	4.35	4.35	4.40	313457	13.79	301	216100	68.94
AAATECH	SM	03-Sep-2021	45.50	44.50	44.50	44.50	44.50	44.50	44.50	6000	2.67	1	6000	100.00
AAKASH	EQ	03-Sep-2021	269.00	271.90	295.00	266.30	287.40	286.45	277.01	149386	413.81	1413	77078	51.60
AAREYDRUGS	EQ	03-Sep-2021	37.20	37.20	37.90	36.70	37.10	37.30	37.19	29045	10.80	632	23469	80.80
AARON	EQ	03-Sep-2021	104.05	106.20	106.20	100.95	101.00	102.00	102.09	5829	5.95	186	4573	78.45
AARTIDRUGS	EQ	03-Sep-2021	617.15	619.95	626.80	617.70	619.00	621.25	621.63	128348	797.85	6209	55316	43.10
AARTIIND	EQ	03-Sep-2021	920.70	924.60	931.00	910.30	914.50	913.30	918.81	731660	6722.54	35335	325359	44.47
AARTISURF	EQ	03-Sep-2021	1419.05	1419.05	1436.00	1405.00	1416.00	1415.05	1419.49	7979	113.26	1523	4882	61.19
AARVEEDEN	EQ	03-Sep-2021	18.45	19.10	19.20	18.10	18.70	18.70	18.57	8874	1.65	108	6112	68.88
AARVI	EQ	03-Sep-2021	56.10	56.00	57.40	55.55	57.40	56.80	56.41	21752	12.27	314	13906	63.93
AAVAS	EQ	03-Sep-2021	2449.55	2449.55	2470.35	2390.00	2407.90	2412.20	2445.35	101016	2470.19	10781	70863	70.15
ABAN	EQ	03-Sep-2021	39.10	40.40	43.00	39.50	43.00	43.00	42.48	222653	94.57	1419	175904	79.00
ABB	EQ	03-Sep-2021	1894.35	1900.00	1900.00	1843.00	1851.50	1848.70	1857.18	202306	3757.19	16043	127029	62.79
ABBOTINDIA	EQ	03-Sep-2021	19832.80	20000.00	20122.00	19780.00	19837.10	19850.80	19958.16	10014	1998.61	4327	4155	41.49
ABCAPITAL	EQ	03-Sep-2021	107.80	108.40	108.80	105.80	106.00	106.05	106.96	2384893	2550.91	17447	1233573	51.72
ABFRL	EQ	03-Sep-2021	218.70	218.30	221.95	214.85	218.95	219.40	219.18	3515504	7705.42	29341	1184470	33.69
ABSLBANETF	EQ	03-Sep-2021	367.00	368.60	369.44	365.51	365.51	365.51	367.36	174	0.64	16	100	57.47
ABSLNN50ET	EQ	03-Sep-2021	430.58	425.00	436.00	425.00	432.05	432.05	430.88	158	0.68	17	77	48.73
ACC	EQ	03-Sep-2021	2474.20	2483.30	2485.00	2436.30	2467.90	2469.00	2456.67	444256	10913.91	21612	159351	35.87
ACCELYA	EQ	03-Sep-2021	1267.85	1273.40	1349.00	1270.00	1322.00	1322.00	1318.90	162476	2142.89	15762	51419	31.65
ACCORD	SM	03-Sep-2021	20.05	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	1	2000	100.00
ACCURACY	EQ	03-Sep-2021	127.10	128.40	149.00	122.65	141.00	142.70	141.58	1062846	1504.76	32053	234746	22.09
ACE	EQ	03-Sep-2021	246.75	246.50	246.50	236.35	237.05	237.60	241.10	729056	1757.72	17631	271250	37.21
ACRYSIL	EQ	03-Sep-2021	641.55	648.40	648.40	630.05	635.00	635.30	634.97	43004	273.06	2596	30148	70.11
ADANIENT	EQ	03-Sep-2021	1570.55	1578.50	1581.40	1551.55	1567.00	1565.55	1564.68	1687999	26411.81	36037	350865	20.79
ADANIGREEN	BE	03-Sep-2021	1085.35	1097.00	1097.50	1061.20	1080.10	1081.35	1079.37	1093470	11802.58	18345	-	-
ADANIPORTS	EQ	03-Sep-2021	753.85	755.95	762.00	745.30	753.90	754.90	753.95	4491254	33861.85	82469	892833	19.88
ADANIPOWER	BE	03-Sep-2021	108.55	113.25	113.25	103.15	103.15	103.15	105.47	11600826	12235.62	92500	-	-
ADANITRANS	BE	03-Sep-2021	1672.15	1740.00	1755.75	1590.30	1755.00	1750.50	1716.46	677648	11631.56	27952	-	-
ADFFOODS	EQ	03-Sep-2021	853.55	878.30	905.00	860.55	866.60	871.15	889.70	40900	363.89	4113	22554	55.14
ADL	BE	03-Sep-2021	42.15	43.95	43.95	40.05	43.00	43.05	40.85	1683	0.69	31	-	-
ADORWELD	EQ	03-Sep-2021	679.95	691.00	691.00	674.00	677.95	676.75	680.87	3492	23.78	381	2275	65.15
ADROITINFO	BE	03-Sep-2021	10.00	9.50	10.00	9.50	9.90	9.90	9.88	1605	0.16	21	-	-
ADSL	EQ	03-Sep-2021	70.80	70.95	71.40	69.20	70.50	70.35	70.62	190685	134.67	2745	108848	57.08
ADVANIHOTR	EQ	03-Sep-2021	69.50	69.50	70.45	68.50	68.95	68.80	69.26	10991	7.61	195	8584	78.10
ADVENZYMES	EQ	03-Sep-2021	379.75	380.10	383.55	377.05	379.65	378.70	379.45	85617	324.88	3415	34463	40.25
AEGISCHEM	EQ	03-Sep-2021	260.25	261.80	262.90	255.90	259.45	259.15	259.19	389151	1008.63	6801	218607	56.18
AFFLE	BE	03-Sep-2021	4613.45	4543.00	4639.95	4543.00	4624.00	4604.45	4590.86	39218	1800.44	6346	-	-
AGARIND	EQ	03-Sep-2021	320.50	321.00	327.70	313.65	323.60	322.45	321.83	11263	36.25	480	8438	74.92
AGCNET	BE	03-Sep-2021	911.85	913.00	957.40	913.00	957.40	957.40	934.28	7409	69.22	148	-	-
AGRITECH	EQ	03-Sep-2021	47.85	48.40	50.20	47.60	50.20	50.20	49.02	29976	14.70	504	14989	50.00
AGROPHOS	EQ	03-Sep-2021	15.15	16.50	16.50	15.00	15.00	15.05	15.32	72781	11.15	351	51725	71.07
AHLADA	EQ	03-Sep-2021	161.65	164.95	164.95	156.00	156.15	158.20	160.41	14189	22.76	410	10676	75.24
AHLEAST	EQ	03-Sep-2021	180.40	178.50	181.95	176.30	178.10	179.40	178.53	2467	4.40	107	1579	64.00
AHLUCONT	EQ	03-Sep-2021	396.25	400.85	401.00	381.00	381.10	382.95	387.89	26212	101.67	1824	13194	50.34
AHLWEST	EQ	03-Sep-2021	288.20	285.10	292.95	283.05	289.00	288.05	287.35	2912	8.37	117	2375	81.56
AIAENG	EQ	03-Sep-2021	2001.30	2001.00	2108.90	2001.00	2095.00	2097.05	2079.48	225594	4691.18	15051	138596	61.44
AILIMITED	SM	03-Sep-2021	23.20	24.35	24.35	24.35	24.35	24.35	24.35	21000	5.11	5	15000	71.43
AIRAN	BE	03-Sep-2021	23.15	23.30	23.65	22.50	23.40	23.15	23.15	25356	5.87	291	-	-
AIROLAM	SM	03-Sep-2021	55.10	54.20	55.00	54.10	54.10	54.10	54.47	36000	19.61	12	24000	66.67
AJANTPHARM	EQ	03-Sep-2021	2212.90	2214.00	2227.85	2201.90	2208.00	2213.65	2216.78	27827	616.86	5847	8749	31.44
AJMERA	BE	03-Sep-2021	362.40	365.00	365.00	352.00	359.50	358.40	358.98	18147	65.14	364	-	-
AJOONI	EQ	03-Sep-2021	52.10	51.30	54.05	51.30	53.50	53.30	53.31	45641	24.33	234	29450	64.53
AJRINFRA	BE	03-Sep-2021	1.65	1.60	1.70	1.60	1.60	1.60	1.61	1345549	21.68	867	-	-
AKASH	EQ	03-Sep-2021	172.40	174.10	178.80	165.90	169.50	172.80	175.55	120669	211.83	1257	82135	68.07
AKG	EQ	03-Sep-2021	25.65	26.45	26.45	24.30	24.60	24.65	24.84	5593	1.39	87	4957	88.63
AKSHARCHEM	EQ	03-Sep-2021	449.05	450.00	465.00	446.10	450.00	450.65	456.83	40195	183.62	3901	12740	31.70
AKSHOPTFBR	BE	03-Sep-2021	8.50	8.60	8.65	8.40	8.45	8.45	8.52	198185	16.89	336	-	-
AKZOINDIA	EQ	03-Sep-2021	2269.65	2281.00	2290.00	2250.00	2255.00	2254.60	2268.31	8926	202.47	2353	4606	51.60
ALANKIT	EQ	03-Sep-2021	15.40	15.45	15.80	15.40	15.50	15.55	15.54	172283	26.77	857	115215	66.88
ALBERTDAVD	EQ	03-Sep-2021	569.00	572.80	617.65	563.00	601.20	602.25	598.77	87548	524.21	5636	39733	45.38
ALEMBICLTD	EQ	03-Sep-2021	121.10	117.00	119.90	115.05	115.40	115.60	116.80	1768865	2066.02	25629	460706	26.05
ALICON	EQ	03-Sep-2021	787.05	809.00	841.00	791.95	823.80	812.70	822.82	37578	309.20	2721	19702	52.43
ALKALI	EQ	03-Sep-2021	68.15	68.50	74.95	67.60	72.00	71.50	71.66	62473	44.77	929	23344	37.37
ALKEM	EQ	03-Sep-2021	3909.05	3910.00	3923.90	3811.25	3838.00	3834.90	3846.00	124870	4802.50	17477	49663	39.77
ALKYLAMINE	EQ	03-Sep-2021	4123.20	4100.00	4198.90	4075.00	4128.00	4131.65	4097.08	174032	7130.24	28072	103398	59.41
ALLCARGO	EQ	03-Sep-2021	230.45	234.00	237.80	223.10	226.20	226.75	229.80	1552409	3567.51	21894	430236	27.71
ALLSEC	EQ	03-Sep-2021	448.95	450.00	482.00	449.00	457.05	460.25	467.15	65179	304.48	2971	42101	64.59
ALMONDZ	EQ	03-Sep-2021	77.05	78.00	78.00	73.65	74.70	74.35	74.77	18732	14.01	293	10753	57.40
ALOKINDS	EQ	03-Sep-2021	22.20	22.20	22.45	21.95	22.25	22.30	22.22	5884728	1307.51	9243	2759264	46.89
ALPA	EQ	03-Sep-2021	51.80	51.50	52.50	51.05	51.20	51.35	51.86	23240	12.05	371	17407	74.90
ALPHAGEO	EQ	03-Sep-2021	336.80	338.90	350.00	337.55	340.00	340.55	344.24	68484	235.75	3455	17683	25.82
ALPSINDUS	BE	03-Sep-2021	1.95	1.90	2.00	1.90	2.00	2.00	1.95	29425	0.57	43	-	-
AMARAJABAT	EQ	03-Sep-2021	720.20	725.00	727.65	718.25	720.00	721.65	723.47	1074765	7775.62	27939	348675	32.44
AMBANIORG	SM	03-Sep-2021	59.45	56.50	56.50	56.50	56.50	56.50	56.50	2000	1.13	1	2000	100.00
AMBER	EQ	03-Sep-2021	3194.45	3228.00	3244.00	3122.25	3148.10	3150.20	3163.56	94848	3000.57	14196	34664	36.55
AMBICAAGAR	EQ	03-Sep-2021	15.65	15.90	16.40	15.70	16.20	16.15	16.07	12696	2.04	101	7948	62.60
AMBIKCO	EQ	03-Sep-2021	1495.65	1509.00	1556.05	1496.05	1528.00	1525.60	1525.40	31496	480.44	4029	13781	43.75
AMBUJACEM	EQ	03-Sep-2021	428.70	430.85	437.85	425.50	437.40	437.10	432.67	4507212	19501.27	78248	1887801	41.88
AMDIND	EQ	03-Sep-2021	28.25	28.30	28.70	28.20	28.60	28.65	28.45	20921	5.95	189	16778	80.20
AMJLAND	EQ	03-Sep-2021	34.95	35.40	35.40	33.10	34.00	34.10	34.19	91192	31.17	1345	46371	50.85
AMRUTANJAN	EQ	03-Sep-2021	716.45	716.00	728.00	706.55	714.45	713.35	718.50	31494	226.28	3232	17941	56.97
ANANTRAJ	BE	03-Sep-2021	65.15	63.50	65.90	63.50	63.80	63.55	64.10	177039	113.48	427	-	-
ANDHRACEMT	BE	03-Sep-2021	22.80	23.90	23.90	22.70	23.90	23.90	23.60	1035758	244.45	1512	-	-
ANDHRAPAP	EQ	03-Sep-2021	229.60	228.65	231.95	228.00	229.00	229.60	229.74	9445	21.70	386	7078	74.94
ANDHRSUGAR	EQ	03-Sep-2021	527.60	529.90	538.45	527.05	531.90	530.50	531.61	27195	144.57	1328	15335	56.39
ANDREWYU	EQ	03-Sep-2021	25.30	25.90	25.90	24.65	24.90	24.95	25.12	122312	30.72	798	60503	49.47
ANGELBRKG	EQ	03-Sep-2021	1159.40	1168.75	1260.00	1168.75	1234.00	1234.00	1233.49	569454	7024.15	32759	214216	37.62
ANIKINDS	EQ	03-Sep-2021	18.65	18.10	19.15	18.10	18.85	18.80	18.71	17717	3.31	82	9700	54.75
ANKITMETAL	BE	03-Sep-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	66842	1.24	27	-	-
ANMOL	EQ	03-Sep-2021	206.85	207.00	210.00	202.40	203.85	204.60	205.80	27638	56.88	1400	21164	76.58
ANSALAPI	EQ	03-Sep-2021	9.35	9.30	9.50	9.25	9.30	9.30	9.38	214889	20.16	249	175096	81.48
ANSALHSG	EQ	03-Sep-2021	6.60	6.75	6.75	6.45	6.45	6.50	6.59	132578	8.73	185	114281	86.20
ANUP	EQ	03-Sep-2021	999.30	1003.95	1021.45	994.95	1000.00	1003.35	1002.18	18322	183.62	1796	11553	63.06
ANURAS	EQ	03-Sep-2021	761.35	766.60	766.95	750.00	754.05	754.70	754.21	102645	774.16	7442	65341	63.66
APARINDS	EQ	03-Sep-2021	644.45	647.15	648.95	633.65	638.00	637.15	639.19	52526	335.74	3388	31248	59.49
APCL	EQ	03-Sep-2021	445.00	447.90	450.00	430.10	437.90	440.60	443.97	66251	294.13	3049	42379	63.97
APCOTEXIND	EQ	03-Sep-2021	329.65	329.00	337.05	314.80	325.75	323.45	325.22	53677	174.57	3942	29581	55.11
APEX	EQ	03-Sep-2021	277.65	279.60	279.80	273.50	274.70	274.45	275.68	80612	222.23	3356	39449	48.94
APLAPOLLO	EQ	03-Sep-2021	1703.45	1705.00	1715.10	1690.00	1699.90	1699.20	1701.91	86688	1475.35	8405	55951	64.54
APLLTD	EQ	03-Sep-2021	777.60	788.00	789.85	767.50	774.35	774.75	777.51	439856	3419.92	15169	119118	27.08
APOLLO	EQ	03-Sep-2021	112.95	113.00	114.50	113.00	113.90	113.85	113.59	60483	68.70	1568	34841	57.60
APOLLOHOSP	EQ	03-Sep-2021	5043.50	5054.00	5073.30	4967.00	5004.00	5014.55	5001.61	567961	28407.20	47395	235899	41.53
APOLLOPIPE	EQ	03-Sep-2021	1496.90	1500.00	1561.00	1482.10	1537.40	1523.40	1519.06	144539	2195.63	7363	98545	68.18
APOLLOTYRE	EQ	03-Sep-2021	221.65	222.50	224.50	219.80	222.40	223.05	222.58	2217660	4936.09	20111	402137	18.13
APOLSINHOT	EQ	03-Sep-2021	818.60	840.00	840.00	816.95	818.20	820.45	820.28	565	4.63	70	436	77.17
APTECHT	EQ	03-Sep-2021	303.95	304.00	306.45	294.10	296.50	296.70	299.19	441767	1321.71	12627	157059	35.55
APTUS	EQ	03-Sep-2021	367.00	366.00	379.55	366.00	375.65	375.80	373.81	1886892	7053.34	57795	1107371	58.69
ARCHIDPLY	EQ	03-Sep-2021	30.45	30.50	30.80	30.10	30.10	30.20	30.34	11080	3.36	125	7788	70.29
ARCHIES	BE	03-Sep-2021	17.75	18.00	18.25	17.30	18.10	18.10	18.01	45040	8.11	180	-	-
ARENTERP	EQ	03-Sep-2021	38.35	40.25	40.25	40.25	40.25	40.25	40.25	1520	0.61	7	1520	100.00
ARIES	EQ	03-Sep-2021	152.05	152.00	153.90	149.00	150.00	150.20	150.88	42674	64.39	1242	27087	63.47
ARIHANT	EQ	03-Sep-2021	25.10	25.00	25.65	24.15	25.50	25.50	24.99	11531	2.88	285	2097	18.19
ARIHANTCAP	EQ	03-Sep-2021	139.70	141.25	142.00	139.10	141.75	140.45	141.02	36527	51.51	693	24313	66.56
ARIHANTSUP	EQ	03-Sep-2021	111.40	112.75	113.90	108.45	113.90	112.25	111.34	99349	110.61	866	51595	51.93
ARMANFIN	EQ	03-Sep-2021	718.45	718.45	730.00	714.00	715.50	717.95	720.33	3075	22.15	612	1812	58.93
AROGRANITE	EQ	03-Sep-2021	69.80	71.60	72.00	70.00	70.00	70.50	71.06	60734	43.16	756	31028	51.09
ARROWGREEN	EQ	03-Sep-2021	139.60	146.30	146.30	137.95	140.40	140.10	141.00	6112	8.62	230	3762	61.55
ARSHIYA	EQ	03-Sep-2021	27.55	27.35	28.00	26.65	26.90	26.90	27.13	43723	11.86	269	27697	63.35
ARSSINFRA	EQ	03-Sep-2021	29.65	29.15	30.40	28.50	28.95	28.65	29.38	14441	4.24	248	12125	83.96
ARTEMISMED	EQ	03-Sep-2021	339.60	333.20	349.90	330.20	349.00	345.00	342.05	4614	15.78	203	3010	65.24
ARVEE	BE	03-Sep-2021	95.00	91.20	95.95	91.20	92.00	92.45	92.80	418	0.39	16	-	-
ARVIND	EQ	03-Sep-2021	93.55	94.00	94.45	92.20	92.60	92.70	93.08	989151	920.66	6197	413033	41.76
ARVINDFASN	EQ	03-Sep-2021	247.60	248.00	255.00	247.00	247.50	248.65	249.64	748824	1869.36	16457	283556	37.87
ARVSMART	EQ	03-Sep-2021	136.10	137.10	140.00	132.55	134.05	134.70	137.72	325183	447.84	7370	155669	47.87
ASAHIINDIA	EQ	03-Sep-2021	351.05	354.00	372.95	353.00	367.95	366.30	364.21	161640	588.70	6007	73086	45.22
ASAHISONG	EQ	03-Sep-2021	336.25	339.00	341.95	330.50	335.50	333.65	336.99	15224	51.30	787	7239	47.55
ASAL	BE	03-Sep-2021	55.60	58.20	58.20	54.00	55.85	56.05	55.94	5558	3.11	113	-	-
ASALCBR	EQ	03-Sep-2021	445.10	447.95	461.00	445.25	452.00	452.85	453.99	102993	467.58	5568	46015	44.68
ASHAPURMIN	BE	03-Sep-2021	138.50	143.20	145.40	140.15	145.40	145.40	144.63	123382	178.45	541	-	-
ASHIANA	EQ	03-Sep-2021	167.85	169.65	176.00	167.60	170.50	170.90	171.70	267733	459.70	7152	96534	36.06
ASHIMASYN	EQ	03-Sep-2021	19.25	18.85	19.25	18.60	18.95	18.70	18.75	28849	5.41	193	20542	71.21
ASHOKA	EQ	03-Sep-2021	101.40	100.25	102.50	100.05	100.15	100.40	101.13	831762	841.15	10302	267004	32.10
ASHOKLEY	EQ	03-Sep-2021	121.85	121.95	123.00	119.70	120.70	120.60	121.39	31962511	38798.84	112861	17509941	54.78
ASIANHOTNR	EQ	03-Sep-2021	81.05	80.80	81.45	79.25	79.50	79.45	80.12	1036	0.83	64	793	76.54
ASIANPAINT	EQ	03-Sep-2021	3301.60	3301.60	3344.95	3286.50	3333.15	3338.80	3321.73	832039	27638.09	70082	405393	48.72
ASIANTILES	EQ	03-Sep-2021	163.75	165.90	168.90	164.30	165.50	165.65	166.14	335293	557.04	4752	158508	47.27
ASPINWALL	EQ	03-Sep-2021	190.65	197.40	197.45	190.55	193.00	192.30	193.18	2661	5.14	84	1789	67.23
ASTEC	EQ	03-Sep-2021	1304.85	1310.00	1330.00	1288.00	1295.00	1294.85	1304.58	16325	212.97	5524	4974	30.47
ASTERDM	EQ	03-Sep-2021	223.95	225.90	230.00	221.50	227.90	228.30	226.15	3151747	7127.83	36534	658026	20.88
ASTRAL	EQ	03-Sep-2021	2108.10	2117.75	2140.00	2090.00	2100.00	2100.30	2117.88	276936	5865.16	30124	103300	37.30
ASTRAMICRO	EQ	03-Sep-2021	157.75	158.90	162.15	158.00	158.65	158.70	160.11	363893	582.65	6721	125762	34.56
ASTRAZEN	EQ	03-Sep-2021	3188.70	3190.00	3250.00	3190.00	3202.00	3196.65	3220.06	28578	920.23	4795	9535	33.36
ASTRON	EQ	03-Sep-2021	61.15	61.10	62.00	60.00	60.00	60.15	60.22	349907	210.72	2485	274103	78.34
ATALREAL	SM	03-Sep-2021	98.00	98.00	99.50	98.00	99.50	99.50	98.93	11200	11.08	7	9600	85.71
ATFL	EQ	03-Sep-2021	1005.80	1009.90	1018.80	986.60	1000.00	994.15	1002.59	5661	56.76	642	3555	62.80
ATGL	BE	03-Sep-2021	1479.50	1479.50	1485.00	1405.55	1465.00	1477.40	1446.79	336192	4864.00	20757	-	-
ATLANTA	BE	03-Sep-2021	12.80	13.10	13.10	12.40	12.90	12.70	12.77	8808	1.12	49	-	-
ATUL	EQ	03-Sep-2021	9209.25	9269.10	9279.55	9182.50	9237.95	9218.25	9223.51	10650	982.30	3007	6960	65.35
ATULAUTO	EQ	03-Sep-2021	198.50	201.45	203.75	196.10	197.50	197.55	199.70	169124	337.74	4533	92691	54.81
AUBANK	EQ	03-Sep-2021	1172.40	1180.05	1213.00	1151.15	1168.00	1169.90	1181.04	3700801	43708.02	95514	884427	23.90
AURDIS	SM	03-Sep-2021	56.10	58.90	58.90	58.90	58.90	58.90	58.90	2000	1.18	1	2000	100.00
AURIONPRO	BE	03-Sep-2021	207.05	200.45	210.00	200.00	203.00	200.85	202.96	23401	47.49	311	-	-
AUROPHARMA	EQ	03-Sep-2021	746.85	748.00	759.90	741.90	755.65	757.90	750.82	2650092	19897.51	60869	951869	35.92
AUSOMENT	BE	03-Sep-2021	73.70	73.50	75.00	71.80	72.95	73.00	73.36	2615	1.92	39	-	-
AUTOAXLES	EQ	03-Sep-2021	1248.60	1250.05	1261.20	1232.00	1238.50	1242.75	1248.41	12018	150.03	1247	8784	73.09
AUTOIND	EQ	03-Sep-2021	56.90	57.95	58.00	55.65	56.25	56.30	56.47	22198	12.53	210	16229	73.11
AVADHSUGAR	EQ	03-Sep-2021	416.15	418.80	425.95	418.10	423.25	423.50	422.24	45883	193.74	1641	24136	52.60
AVANTIFEED	EQ	03-Sep-2021	565.00	565.10	566.95	553.50	556.50	560.55	560.07	273051	1529.27	12107	147999	54.20
AVROIND	SM	03-Sep-2021	70.00	66.50	69.95	66.50	69.95	69.95	68.23	4000	2.73	2	2000	50.00
AVTNPL	EQ	03-Sep-2021	74.65	75.10	76.35	74.60	74.85	74.80	75.24	156303	117.60	3091	75125	48.06
AWHCL	EQ	03-Sep-2021	368.55	377.70	382.00	369.10	372.00	370.70	374.80	102171	382.94	5951	46459	45.47
AXISBANK	EQ	03-Sep-2021	802.70	804.50	809.90	787.70	799.65	798.00	798.01	7509746	59928.20	169294	3453209	45.98
AXISBNKETF	EQ	03-Sep-2021	369.00	369.00	372.64	366.54	369.78	368.24	369.08	411	1.52	37	220	53.53
AXISBPSETF	EQ	03-Sep-2021	10.31	10.33	10.34	10.32	10.34	10.34	10.34	123731	12.79	140	122100	98.68
AXISCADES	EQ	03-Sep-2021	73.40	73.60	74.80	72.50	72.80	72.95	73.46	42904	31.52	703	32987	76.89
AXISGOLD	EQ	03-Sep-2021	40.94	41.08	41.18	40.81	40.90	40.89	40.94	77621	31.78	4028	60922	78.49
AXISHCETF	EQ	03-Sep-2021	89.78	91.00	91.00	88.62	90.70	90.13	90.25	35875	32.38	557	30634	85.39
AXISNIFTY	EQ	03-Sep-2021	180.09	181.90	183.00	179.46	180.50	180.42	180.52	3225	5.82	148	2227	69.05
AXISTECETF	EQ	03-Sep-2021	344.28	354.00	354.00	342.00	347.70	347.76	346.34	1962	6.80	70	1547	78.85
AYMSYNTEX	EQ	03-Sep-2021	89.65	92.80	98.60	86.40	98.60	98.60	96.51	430938	415.90	3053	234296	54.37
BAFNAPH	EQ	03-Sep-2021	128.90	132.00	132.00	127.10	131.00	131.50	130.24	2934	3.82	117	2467	84.08
BAGFILMS	EQ	03-Sep-2021	2.45	2.50	2.55	2.40	2.45	2.40	2.47	562934	13.93	360	423163	75.17
BAJAJ-AUTO	EQ	03-Sep-2021	3720.95	3726.00	3809.50	3725.00	3764.25	3757.50	3768.66	740269	27898.23	44225	393166	53.11
BAJAJCON	EQ	03-Sep-2021	249.75	250.60	251.00	243.30	245.45	245.10	246.03	855156	2103.96	13976	557340	65.17
BAJAJELEC	EQ	03-Sep-2021	1183.45	1188.70	1208.45	1185.00	1201.10	1203.75	1196.80	96325	1152.81	8699	41999	43.60
BAJAJFINSV	EQ	03-Sep-2021	16703.25	16776.80	16859.85	16560.00	16733.00	16734.35	16681.70	248555	41463.21	50054	64019	25.76
BAJAJHIND	BE	03-Sep-2021	14.60	14.00	14.75	14.00	14.60	14.50	14.51	1752232	254.29	3508	-	-
BAJAJHLDNG	EQ	03-Sep-2021	4285.10	4295.00	4395.80	4270.05	4353.75	4353.45	4323.25	24930	1077.79	4249	11745	47.11
BAJFINANCE	EQ	03-Sep-2021	7498.45	7500.00	7555.00	7461.75	7520.55	7523.40	7507.82	880247	66087.33	90356	271539	30.85
BALAJITELE	EQ	03-Sep-2021	61.25	61.20	62.65	61.20	61.60	61.90	61.98	137304	85.10	1658	74438	54.21
BALAMINES	EQ	03-Sep-2021	4097.45	4097.45	4123.40	4005.00	4040.00	4050.55	4048.98	91374	3699.71	12868	48292	52.85
BALAXI	EQ	03-Sep-2021	531.95	534.00	545.65	532.20	536.75	535.05	536.39	1612	8.65	194	1001	62.10
BALKRISIND	EQ	03-Sep-2021	2389.05	2399.80	2415.95	2373.15	2408.00	2411.15	2398.57	282897	6785.47	20360	95066	33.60
BALLARPUR	BZ	03-Sep-2021	1.25	1.25	1.30	1.25	1.30	1.30	1.30	1427679	18.49	313	-	-
BALMLAWRIE	EQ	03-Sep-2021	130.70	131.90	132.25	130.00	131.25	131.20	131.15	252368	330.97	4181	123079	48.77
BALPHARMA	EQ	03-Sep-2021	99.65	100.65	101.40	97.50	97.90	98.00	98.86	38356	37.92	832	28498	74.30
BALRAMCHIN	EQ	03-Sep-2021	369.65	371.50	372.65	366.35	370.70	370.00	368.93	482089	1778.58	8375	159166	33.02
BANARBEADS	EQ	03-Sep-2021	66.10	67.25	70.00	65.60	67.50	67.75	67.51	40196	27.14	452	11485	28.57
BANARISUG	EQ	03-Sep-2021	1791.45	1792.00	1812.00	1775.00	1800.00	1791.95	1797.55	6652	119.57	297	3299	49.59
BANCOINDIA	EQ	03-Sep-2021	217.75	218.00	219.75	214.05	216.00	215.30	216.87	273184	592.45	6617	99902	36.57
BANDHANBNK	EQ	03-Sep-2021	283.60	284.00	288.50	282.50	285.25	285.70	285.33	3346834	9549.64	35789	734168	21.94
BANG	BE	03-Sep-2021	35.10	35.10	35.95	33.80	33.90	33.85	34.12	8731	2.98	64	-	-
BANKA	EQ	03-Sep-2021	92.90	96.70	102.15	87.00	87.65	90.10	98.69	664657	655.96	8795	178147	26.80
BANKBARODA	EQ	03-Sep-2021	78.40	78.55	80.30	78.25	79.25	79.20	79.26	24039114	19053.40	56129	4642160	19.31
BANKBEES	EQ	03-Sep-2021	371.29	374.88	374.88	369.17	371.45	370.95	371.59	787495	2926.26	8497	542191	68.85
BANKINDIA	EQ	03-Sep-2021	59.60	60.00	61.50	59.15	59.25	59.30	60.11	10983099	6602.38	31295	4837322	44.04
BANSWRAS	EQ	03-Sep-2021	174.75	174.50	175.00	169.85	174.00	174.25	171.80	12909	22.18	427	8043	62.31
BARBEQUE	EQ	03-Sep-2021	1107.45	1116.30	1137.70	1101.50	1112.00	1110.00	1120.24	107896	1208.69	8944	21758	20.17
BARTRONICS	BZ	03-Sep-2021	2.75	2.85	2.85	2.65	2.65	2.75	2.78	10697	0.30	23	-	-
BASF	EQ	03-Sep-2021	3636.50	3698.00	3710.00	3600.00	3611.00	3621.35	3652.70	68058	2485.95	9050	23312	34.25
BASML	EQ	03-Sep-2021	92.30	93.00	93.70	91.20	92.50	92.70	92.65	83945	77.77	807	67912	80.90
BATAINDIA	EQ	03-Sep-2021	1787.25	1793.00	1803.40	1765.00	1774.95	1772.50	1779.82	219554	3907.66	11560	79229	36.09
BAYERCROP	EQ	03-Sep-2021	5555.50	5555.50	5598.95	5462.45	5469.85	5480.70	5491.27	9181	504.15	3285	5181	56.43
BBL	EQ	03-Sep-2021	1326.55	1333.00	1398.00	1329.65	1383.50	1382.55	1371.49	47738	654.72	4555	34755	72.80
BBTC	EQ	03-Sep-2021	1223.90	1228.00	1235.60	1215.00	1220.25	1219.15	1225.17	90355	1107.00	5444	38721	42.85
BBTCL	SM	03-Sep-2021	93.00	95.00	95.00	95.00	95.00	95.00	95.00	3000	2.85	1	3000	100.00
BCG	BE	03-Sep-2021	37.35	35.60	36.60	35.50	35.50	35.50	35.56	1953109	694.61	5013	-	-
BCLIND	EQ	03-Sep-2021	225.35	227.80	227.80	213.60	224.50	224.10	223.05	86580	193.12	6674	37660	43.50
BCONCEPTS	SM	03-Sep-2021	31.70	32.45	33.25	31.00	33.25	33.10	32.35	51000	16.50	16	21000	41.18
BCP	EQ	03-Sep-2021	3.75	3.80	3.85	3.75	3.75	3.80	3.79	105618	4.00	232	83243	78.82
BDL	EQ	03-Sep-2021	395.80	397.15	399.90	392.65	395.60	395.30	396.07	120629	477.77	6273	56358	46.72
BEARDSELL	EQ	03-Sep-2021	13.30	13.25	13.85	13.25	13.65	13.55	13.45	7291	0.98	66	1591	21.82
BECTORFOOD	EQ	03-Sep-2021	389.45	390.05	394.00	388.00	388.90	388.50	390.02	101509	395.91	5248	53987	53.18
BEDMUTHA	EQ	03-Sep-2021	37.05	37.75	37.75	36.40	37.00	36.65	37.02	7384	2.73	248	2705	36.63
BEL	EQ	03-Sep-2021	190.15	192.00	199.55	190.55	199.55	198.60	196.67	17390220	34200.73	94718	4713245	27.10
BEML	EQ	03-Sep-2021	1337.35	1340.30	1355.00	1328.00	1340.10	1344.35	1340.97	188033	2521.47	10474	51211	27.24
BEPL	EQ	03-Sep-2021	181.95	181.00	183.65	179.40	179.85	179.95	181.56	582019	1056.71	7999	193225	33.20
BERGEPAINT	EQ	03-Sep-2021	834.05	838.90	838.90	824.65	832.00	831.35	829.85	631851	5243.41	22756	293470	46.45
BESTAGRO	EQ	03-Sep-2021	809.70	848.80	848.80	802.00	811.20	814.00	824.31	58539	482.54	2700	38483	65.74
BFINVEST	EQ	03-Sep-2021	381.85	383.80	386.95	368.00	370.00	370.85	377.07	41384	156.05	2741	16105	38.92
BFUTILITIE	EQ	03-Sep-2021	434.05	435.00	440.90	422.00	424.35	425.15	430.08	130818	562.62	4219	65658	50.19
BGRENERGY	EQ	03-Sep-2021	53.10	53.85	55.00	53.60	54.00	53.85	54.22	79394	43.05	1202	42623	53.69
BHAGERIA	EQ	03-Sep-2021	250.95	251.90	258.00	249.00	249.00	250.05	253.64	71346	180.96	3233	36539	51.21
BHAGYANGR	EQ	03-Sep-2021	53.05	54.50	54.50	51.20	52.00	52.50	52.58	56835	29.88	1453	31645	55.68
BHAGYAPROP	EQ	03-Sep-2021	29.85	30.60	30.90	30.00	30.40	30.35	30.45	14425	4.39	59	5599	38.81
BHANDARI	EQ	03-Sep-2021	2.90	2.90	3.00	2.85	2.90	2.90	2.92	240399	7.02	427	96051	39.95
BHARATFORG	EQ	03-Sep-2021	781.40	791.00	811.45	785.30	791.60	791.30	797.78	3896373	31084.66	65550	862544	22.14
BHARATGEAR	EQ	03-Sep-2021	135.00	137.40	137.45	129.25	134.05	133.05	132.12	71234	94.11	1370	52972	74.36
BHARATRAS	EQ	03-Sep-2021	12776.85	12785.00	12868.85	12611.00	12621.00	12661.60	12716.40	1354	172.18	739	650	48.01
BHARATWIRE	BE	03-Sep-2021	67.00	66.00	67.00	64.05	66.40	66.35	65.99	14282	9.42	101	-	-
BHARTIARTL	EQ	03-Sep-2021	666.50	668.00	669.60	654.00	657.70	658.45	661.64	7774350	51438.20	146745	2700674	34.74
BHEL	EQ	03-Sep-2021	54.70	54.70	56.20	54.00	55.30	55.45	55.10	41379799	22801.67	66869	6256470	15.12
BIGBLOC	EQ	03-Sep-2021	105.25	105.25	105.75	102.15	103.10	103.15	103.89	3600	3.74	69	2737	76.03
BIL	EQ	03-Sep-2021	216.45	216.00	219.00	214.00	215.00	215.60	215.48	4577	9.86	78	3168	69.22
BINDALAGRO	EQ	03-Sep-2021	22.65	22.95	23.25	22.30	22.60	22.50	22.82	115058	26.25	846	64981	56.48
BIOCON	EQ	03-Sep-2021	358.65	361.70	365.70	357.50	362.50	363.50	362.92	2170998	7879.06	37343	624949	28.79
BIOFILCHEM	EQ	03-Sep-2021	63.15	63.45	64.95	62.50	63.60	63.70	63.46	24739	15.70	528	15749	63.66
BIRET	RR	03-Sep-2021	265.54	267.75	267.75	262.88	263.00	263.07	264.01	648137	1711.16	8615	563950	87.01
BIRLACABLE	BE	03-Sep-2021	87.55	89.30	89.30	84.55	86.55	86.15	86.45	16815	14.54	354	-	-
BIRLACORPN	EQ	03-Sep-2021	1335.30	1344.00	1355.00	1327.75	1342.20	1349.70	1347.32	139595	1880.79	9647	95111	68.13
BIRLAMONEY	EQ	03-Sep-2021	61.05	61.90	62.90	61.10	62.00	61.85	62.15	116328	72.30	1193	79770	68.57
BIRLATYRE	EQ	03-Sep-2021	24.40	24.40	26.25	24.35	25.75	25.85	25.50	488509	124.56	2765	251696	51.52
BKMINDST	BE	03-Sep-2021	1.35	1.35	1.40	1.30	1.30	1.35	1.31	99536	1.30	169	-	-
BLBLIMITED	EQ	03-Sep-2021	8.85	8.80	9.15	8.80	9.00	9.00	8.94	27986	2.50	98	22995	82.17
BLISSGVS	EQ	03-Sep-2021	113.05	113.95	115.00	111.00	111.30	111.30	112.64	400723	451.39	5943	165436	41.28
BLKASHYAP	EQ	03-Sep-2021	27.10	27.65	27.65	26.00	26.10	26.05	26.48	247442	65.53	767	206922	83.62
BLS	EQ	03-Sep-2021	218.65	220.65	225.00	218.40	222.25	223.05	222.24	637203	1416.13	16701	235934	37.03
BLUEDART	EQ	03-Sep-2021	5900.50	5890.00	6339.00	5861.35	6320.00	6296.90	6193.66	229697	14226.66	27061	47553	20.70
BLUESTARCO	EQ	03-Sep-2021	791.60	799.90	804.80	780.55	787.00	785.55	792.32	53678	425.30	5107	25308	47.15
BODALCHEM	EQ	03-Sep-2021	106.55	106.90	108.45	106.10	106.75	106.50	107.09	402150	430.68	6222	134022	33.33
BOHRA	SM	03-Sep-2021	3.50	3.50	3.50	3.50	3.50	3.50	3.50	2000	0.07	1	2000	100.00
BOMDYEING	EQ	03-Sep-2021	93.55	94.00	95.75	93.15	93.70	94.10	94.34	3535631	3335.50	19257	558816	15.81
BOROLTD	EQ	03-Sep-2021	209.05	209.90	212.05	204.00	207.40	206.55	206.95	92411	191.24	2435	52351	56.65
BORORENEW	BE	03-Sep-2021	300.50	302.80	302.80	296.00	301.00	299.75	299.72	105925	317.48	2482	-	-
BOSCHLTD	EQ	03-Sep-2021	14085.60	14149.65	14344.00	14109.10	14316.30	14310.40	14262.00	37460	5342.54	10702	18016	48.09
BPCL	EQ	03-Sep-2021	479.80	483.00	494.00	480.20	491.05	491.30	487.49	8186035	39905.87	96527	4082934	49.88
BPL	EQ	03-Sep-2021	47.70	50.05	50.05	47.70	50.05	50.05	49.80	2423905	1207.21	4151	1069998	44.14
BRFL	BE	03-Sep-2021	7.20	7.30	7.30	6.90	7.10	7.00	7.04	528469	37.18	569	-	-
BRIGADE	EQ	03-Sep-2021	370.75	371.65	378.80	363.20	367.00	370.15	369.72	1209818	4472.94	36988	390552	32.28
BRIGHT	SM	03-Sep-2021	5.50	5.70	5.75	5.60	5.75	5.75	5.74	735000	42.17	144	690000	93.88
BRITANNIA	EQ	03-Sep-2021	4086.10	4105.00	4134.70	4073.15	4112.00	4124.20	4111.06	426377	17528.63	36659	205714	48.25
BRITANNIA	N2	03-Sep-2021	31.01	31.80	31.80	30.89	31.15	31.02	31.03	2588	0.80	50	2287	88.37
BRITANNIA	N3	03-Sep-2021	29.61	29.62	30.00	29.57	29.60	29.62	29.61	30770	9.11	275	30399	98.79
BRNL	EQ	03-Sep-2021	31.35	31.45	31.70	30.75	31.15	30.95	31.19	20320	6.34	330	15103	74.33
BROOKS	EQ	03-Sep-2021	123.00	123.90	125.80	119.00	120.70	119.95	121.70	45417	55.27	1345	31586	69.55
BSE	EQ	03-Sep-2021	1183.15	1187.00	1234.70	1180.00	1182.00	1184.20	1205.15	945381	11393.29	41646	349112	36.93
BSHSL	BE	03-Sep-2021	286.80	286.80	301.10	285.00	289.20	289.20	293.87	674	1.98	41	-	-
BSL	EQ	03-Sep-2021	60.10	60.05	63.10	60.05	63.10	63.10	62.52	71697	44.82	779	58500	81.59
BSLGOLDETF	EQ	03-Sep-2021	4319.65	4319.45	4342.70	4303.20	4335.00	4338.25	4324.20	477	20.63	90	260	54.51
BSLNIFTY	EQ	03-Sep-2021	190.89	191.99	192.29	190.95	192.29	192.20	191.70	285	0.55	39	248	87.02
BSOFT	EQ	03-Sep-2021	412.20	414.10	420.70	412.40	414.00	414.70	416.86	1238357	5162.27	20465	587783	47.46
BURGERKING	EQ	03-Sep-2021	158.05	158.10	159.85	156.50	157.15	157.05	157.97	2300757	3634.40	35252	1259870	54.76
BURNPUR	BE	03-Sep-2021	3.00	3.15	3.15	2.90	3.15	3.15	3.11	281100	8.73	246	-	-
BUTTERFLY	BE	03-Sep-2021	751.70	751.70	764.00	738.60	750.00	749.85	749.99	17631	132.23	473	-	-
BVCL	BE	03-Sep-2021	25.05	25.75	25.75	23.80	24.00	24.00	24.23	11336	2.75	84	-	-
BYKE	EQ	03-Sep-2021	27.90	28.50	28.50	27.15	27.35	27.40	27.54	34750	9.57	323	24360	70.10
CADILAHC	EQ	03-Sep-2021	556.50	559.25	559.80	553.00	554.00	555.65	556.04	1433692	7971.88	21263	495380	34.55
CAMLINFINE	EQ	03-Sep-2021	176.70	178.30	178.30	168.60	170.40	170.05	173.18	611319	1058.66	8201	323541	52.93
CAMS	EQ	03-Sep-2021	3806.55	3818.80	3839.65	3710.00	3730.00	3725.35	3759.13	378965	14245.78	44917	122056	32.21
CANBK	EQ	03-Sep-2021	159.10	159.35	163.45	159.10	160.30	160.70	161.19	19159144	30883.27	75007	5255795	27.43
CANDC	BZ	03-Sep-2021	2.80	2.90	2.90	2.80	2.90	2.90	2.87	27816	0.80	21	-	-
CANFINHOME	EQ	03-Sep-2021	586.40	589.80	598.90	580.20	582.50	586.05	588.27	1468037	8635.99	27228	486153	33.12
CANTABIL	EQ	03-Sep-2021	359.60	360.00	369.50	360.00	368.00	367.70	363.77	29707	108.06	416	28349	95.43
CAPACITE	EQ	03-Sep-2021	153.50	154.70	158.35	148.65	150.00	149.90	153.05	454592	695.77	7354	271371	59.70
CAPLIPOINT	EQ	03-Sep-2021	738.50	733.00	751.00	733.00	738.00	740.10	743.44	108513	806.72	6138	41748	38.47
CAPTRUST	EQ	03-Sep-2021	89.50	88.60	91.45	87.15	88.75	88.60	89.12	4782	4.26	129	3324	69.51
CARBORUNIV	EQ	03-Sep-2021	817.00	819.40	843.40	805.25	825.05	819.95	829.63	316689	2627.36	26155	212608	67.13
CAREERP	EQ	03-Sep-2021	169.05	170.20	170.50	166.15	167.00	167.95	168.28	56580	95.21	2038	30324	53.59
CARERATING	EQ	03-Sep-2021	680.90	681.50	715.00	678.20	699.00	701.10	693.34	395603	2742.89	11585	231061	58.41
CARTRADE	EQ	03-Sep-2021	1456.80	1468.95	1475.00	1450.30	1464.05	1466.00	1462.38	143088	2092.48	12328	63062	44.07
CASTROLIND	EQ	03-Sep-2021	134.60	135.00	137.20	133.55	136.30	136.05	136.10	661275	899.98	14065	341621	51.66
CCHHL	BE	03-Sep-2021	6.40	6.55	6.55	6.25	6.50	6.50	6.40	36774	2.35	110	-	-
CCL	EQ	03-Sep-2021	410.40	411.45	413.95	402.00	404.10	404.70	408.05	273275	1115.09	8387	101796	37.25
CDSL	BE	03-Sep-2021	1180.60	1193.00	1215.00	1180.00	1202.00	1200.90	1197.38	324348	3883.68	23629	-	-
CEATLTD	EQ	03-Sep-2021	1291.55	1297.00	1321.00	1288.45	1309.00	1310.95	1306.46	119135	1556.45	8472	43224	36.28
CEBBCO	BE	03-Sep-2021	30.00	30.10	31.45	29.85	30.80	30.50	30.41	107047	32.56	240	-	-
CELEBRITY	EQ	03-Sep-2021	9.05	9.25	9.25	8.65	8.85	8.85	8.83	52842	4.67	226	34972	66.18
CENTENKA	EQ	03-Sep-2021	456.80	459.00	468.00	449.50	453.00	451.90	458.30	45408	208.11	3199	23668	52.12
CENTEXT	EQ	03-Sep-2021	9.30	9.30	9.60	9.30	9.40	9.40	9.46	232745	22.01	587	153956	66.15
CENTRALBK	EQ	03-Sep-2021	20.70	20.75	21.30	20.70	20.85	20.85	20.96	4389736	920.23	6616	1322261	30.12
CENTRUM	EQ	03-Sep-2021	34.80	35.15	35.75	34.80	35.05	35.05	35.08	363143	127.38	1823	214527	59.08
CENTUM	EQ	03-Sep-2021	472.05	485.00	488.00	471.00	475.10	478.20	480.68	6515	31.32	477	2898	44.48
CENTURYPLY	EQ	03-Sep-2021	397.95	395.70	404.00	394.05	396.00	396.40	398.14	293274	1167.63	13394	155654	53.07
CENTURYTEX	EQ	03-Sep-2021	821.35	824.80	857.75	818.10	846.50	849.35	840.13	1377924	11576.31	38677	283409	20.57
CERA	EQ	03-Sep-2021	4211.20	4259.00	4357.95	4253.00	4338.00	4346.50	4319.43	22197	958.78	5842	10109	45.54
CEREBRAINT	EQ	03-Sep-2021	59.55	59.85	60.60	58.50	59.95	59.80	59.65	376567	224.62	2713	224163	59.53
CESC	EQ	03-Sep-2021	820.70	823.00	836.00	817.10	828.30	829.40	827.80	514908	4262.38	16313	284286	55.21
CGCL	EQ	03-Sep-2021	510.90	508.95	515.65	507.00	508.45	508.80	510.40	44605	227.66	5345	8675	19.45
CGPOWER	BE	03-Sep-2021	90.05	94.55	94.55	90.90	91.50	91.45	93.45	2976399	2781.30	6111	-	-
CHALET	EQ	03-Sep-2021	176.85	177.65	179.75	175.00	178.80	178.55	177.82	275469	489.84	7250	136655	49.61
CHAMBLFERT	EQ	03-Sep-2021	316.85	317.45	322.50	315.00	315.50	315.95	318.07	561033	1784.50	12876	295760	52.72
CHEMBOND	EQ	03-Sep-2021	226.25	226.40	229.90	223.50	227.00	226.20	227.17	9937	22.57	446	5360	53.94
CHEMCON	EQ	03-Sep-2021	455.70	455.70	464.95	455.60	458.65	457.25	458.93	110917	509.03	5080	46692	42.10
CHEMFAB	EQ	03-Sep-2021	154.05	154.10	157.00	154.05	154.70	154.75	155.21	4328	6.72	88	3331	76.96
CHEMPLASTS	EQ	03-Sep-2021	614.80	617.70	618.50	590.00	607.30	606.95	603.87	810355	4893.47	22621	347621	42.90
CHENNPETRO	EQ	03-Sep-2021	106.15	107.00	113.50	106.50	112.00	111.15	111.35	1697054	1889.69	19179	515183	30.36
CHOLAFIN	EQ	03-Sep-2021	582.85	582.85	598.60	568.00	569.80	571.45	578.91	2631645	15234.87	57483	832183	31.62
CHOLAHLDNG	EQ	03-Sep-2021	677.70	677.70	685.00	672.00	675.00	675.10	679.46	29078	197.57	1581	16776	57.69
CIGNITITEC	EQ	03-Sep-2021	530.95	534.95	538.85	528.65	532.00	532.00	532.90	38600	205.70	2258	19367	50.17
CINELINE	BE	03-Sep-2021	106.20	111.50	111.50	106.25	106.60	107.35	110.48	257451	284.43	1121	-	-
CINEVISTA	BE	03-Sep-2021	12.20	12.70	12.80	11.65	12.80	12.50	12.47	30534	3.81	106	-	-
CIPLA	EQ	03-Sep-2021	955.25	956.10	963.00	930.65	941.00	941.10	944.81	3110583	29389.25	81949	1105772	35.55
CLEAN	EQ	03-Sep-2021	1560.80	1572.90	1649.50	1572.90	1623.00	1620.45	1616.47	858686	13880.42	43612	362925	42.27
CLEDUCATE	EQ	03-Sep-2021	136.55	143.25	143.35	140.30	143.35	143.35	143.26	44634	63.94	494	37814	84.72
CLNINDIA	EQ	03-Sep-2021	559.00	559.00	567.00	556.00	563.00	563.30	562.33	28591	160.77	1862	13533	47.33
CLSEL	EQ	03-Sep-2021	116.80	118.45	118.50	115.70	116.15	116.35	116.93	33752	39.47	1015	21201	62.81
CMICABLES	EQ	03-Sep-2021	48.70	48.10	49.50	47.50	48.45	47.80	48.25	54886	26.49	873	35266	64.25
CMMIPL	SM	03-Sep-2021	16.50	16.25	17.30	15.75	17.30	17.30	16.69	69000	11.52	11	54000	78.26
COALINDIA	EQ	03-Sep-2021	141.60	141.90	147.15	141.75	146.60	146.35	144.71	12734022	18426.80	77590	4954888	38.91
COCHINSHIP	EQ	03-Sep-2021	357.20	357.60	368.55	356.55	363.40	363.85	363.61	357165	1298.69	10473	129082	36.14
COFFEEDAY	EQ	03-Sep-2021	28.55	28.95	28.95	27.60	27.85	27.95	28.07	1138952	319.68	3891	849607	74.60
COFORGE	EQ	03-Sep-2021	5157.95	5185.00	5312.95	5130.80	5234.05	5243.25	5251.01	620969	32607.14	61462	162081	26.10
COLPAL	EQ	03-Sep-2021	1725.60	1730.00	1753.40	1719.00	1725.00	1724.50	1732.34	616300	10676.42	34320	321771	52.21
COMPINFO	EQ	03-Sep-2021	25.80	26.00	26.10	25.00	25.30	25.25	25.49	224237	57.16	1174	138991	61.98
COMPUSOFT	EQ	03-Sep-2021	13.65	13.65	14.05	13.65	13.70	13.75	13.78	63886	8.81	484	48102	75.29
CONCOR	EQ	03-Sep-2021	735.70	744.00	745.00	723.60	728.50	727.25	732.49	3161373	23156.60	74027	659298	20.85
CONFIPET	EQ	03-Sep-2021	72.30	72.60	73.65	71.70	72.00	71.90	72.60	686452	498.39	5486	407607	59.38
CONSOFINVT	EQ	03-Sep-2021	167.90	168.50	176.25	159.55	159.55	159.55	168.21	105831	178.02	1986	54906	51.88
CONTI	SM	03-Sep-2021	5.95	6.10	6.10	6.10	6.10	6.10	6.10	6666	0.41	2	6666	100.00
CONTROLPR	EQ	03-Sep-2021	348.55	344.00	351.75	343.00	346.80	346.25	347.48	9253	32.15	569	6753	72.98
CORALFINAC	EQ	03-Sep-2021	40.00	40.00	40.95	38.60	40.00	39.40	39.83	19021	7.58	273	12892	67.78
CORDSCABLE	EQ	03-Sep-2021	55.90	54.50	56.55	54.10	55.00	54.95	55.39	47137	26.11	733	22533	47.80
COROMANDEL	EQ	03-Sep-2021	801.45	803.50	808.25	791.55	799.30	799.25	799.99	390599	3124.74	19450	160472	41.08
COSMOFILMS	EQ	03-Sep-2021	1344.30	1359.10	1374.00	1335.60	1343.00	1344.35	1349.67	40504	546.67	3782	17032	42.05
COUNCODOS	EQ	03-Sep-2021	2.90	2.85	3.10	2.80	3.10	3.05	3.02	280998	8.50	485	199335	70.94
COX&KINGS	BZ	03-Sep-2021	1.70	1.70	1.75	1.65	1.70	1.70	1.66	239029	3.97	166	-	-
CPSEETF	EQ	03-Sep-2021	26.00	25.97	26.43	25.97	26.35	26.38	26.28	7140119	1876.11	13840	6776838	94.91
CRAFTSMAN	EQ	03-Sep-2021	2038.10	2064.90	2064.90	1972.35	1986.10	1983.05	2015.26	33695	679.04	3787	21174	62.84
CREATIVE	BE	03-Sep-2021	235.70	247.00	247.00	233.10	234.50	234.00	238.66	17534	41.85	266	-	-
CREDITACC	EQ	03-Sep-2021	691.55	687.00	690.00	676.05	681.90	680.20	681.96	46143	314.68	4700	28490	61.74
CREST	BE	03-Sep-2021	120.80	120.15	122.85	120.15	121.55	121.55	121.70	3550	4.32	34	-	-
CRISIL	EQ	03-Sep-2021	2828.15	2852.25	2885.00	2790.00	2806.00	2813.10	2836.42	41764	1184.60	6168	13512	32.35
CROMPTON	EQ	03-Sep-2021	482.00	482.20	487.55	471.00	471.70	472.85	478.47	932043	4459.59	45111	553085	59.34
CROWN	SM	03-Sep-2021	84.10	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
CSBBANK	EQ	03-Sep-2021	301.90	303.90	304.95	300.25	302.00	301.90	302.17	148309	448.14	5700	46325	31.24
CTE	EQ	03-Sep-2021	51.55	53.55	54.10	51.30	51.70	51.95	53.23	89566	47.67	971	53421	59.64
CUB	EQ	03-Sep-2021	156.75	156.70	157.95	152.75	154.20	154.20	154.16	2117766	3264.71	13530	771637	36.44
CUBEXTUB	EQ	03-Sep-2021	23.95	23.50	24.50	23.05	23.20	23.25	23.43	13131	3.08	168	9452	71.98
CUMMINSIND	EQ	03-Sep-2021	1040.30	1045.75	1049.40	1017.65	1025.00	1025.95	1034.33	923886	9556.06	29637	433098	46.88
CUPID	EQ	03-Sep-2021	226.65	225.75	246.90	225.15	242.60	243.20	239.10	189600	453.34	7570	77623	40.94
CYBERMEDIA	BE	03-Sep-2021	9.50	9.20	9.90	9.05	9.80	9.80	9.75	5102	0.50	30	-	-
CYBERTECH	EQ	03-Sep-2021	165.05	164.90	178.35	164.65	176.45	176.75	173.97	406799	707.70	9359	175785	43.21
CYIENT	EQ	03-Sep-2021	986.50	994.95	1003.00	982.85	990.00	990.15	989.55	242420	2398.87	16539	129494	53.42
DAAWAT	EQ	03-Sep-2021	66.95	67.00	68.30	66.80	67.10	67.15	67.66	1047385	708.65	10730	530317	50.63
DABUR	EQ	03-Sep-2021	640.85	643.20	644.00	634.00	638.50	641.25	639.41	1676263	10718.25	47466	882784	52.66
DALBHARAT	EQ	03-Sep-2021	2194.85	2220.00	2258.95	2200.30	2232.00	2229.40	2235.32	287991	6437.52	21549	205075	71.21
DALMIASUG	EQ	03-Sep-2021	420.85	422.00	437.00	422.00	426.00	427.85	430.31	109813	472.53	5265	63835	58.13
DAMODARIND	BE	03-Sep-2021	42.00	41.85	42.80	41.85	42.20	42.20	42.17	1611	0.68	22	-	-
DANGEE	EQ	03-Sep-2021	191.90	193.00	194.95	190.25	193.00	194.45	193.17	5016	9.69	99	2444	48.72
DATAMATICS	EQ	03-Sep-2021	319.60	320.60	322.70	310.00	313.00	312.85	316.40	130192	411.93	4360	79091	60.75
DBCORP	EQ	03-Sep-2021	90.00	91.00	92.35	89.70	90.90	91.15	91.03	261623	238.16	3951	125838	48.10
DBL	EQ	03-Sep-2021	514.55	515.70	528.00	512.45	516.50	521.20	520.21	405257	2108.21	12217	54244	13.39
DBREALTY	EQ	03-Sep-2021	24.60	24.70	25.45	24.00	24.50	24.45	24.63	183680	45.24	1171	106928	58.21
DBSTOCKBRO	BE	03-Sep-2021	18.60	19.50	19.50	19.50	19.50	19.50	19.50	628	0.12	15	-	-
DCAL	EQ	03-Sep-2021	191.65	192.70	198.75	189.00	193.00	193.15	195.00	644422	1256.64	11231	216459	33.59
DCBBANK	EQ	03-Sep-2021	92.55	93.00	94.50	91.70	93.70	93.90	93.40	715869	668.65	6655	350587	48.97
DCI	SM	03-Sep-2021	65.50	64.00	65.00	64.00	65.00	64.35	64.33	9000	5.79	2	9000	100.00
DCM	BE	03-Sep-2021	48.55	49.80	49.80	46.20	48.50	47.90	47.38	10382	4.92	61	-	-
DCMNVL	EQ	03-Sep-2021	206.70	207.00	210.70	204.00	206.75	206.70	206.87	60377	124.90	699	49733	82.37
DCMSHRIRAM	EQ	03-Sep-2021	872.50	879.00	916.00	875.00	899.95	899.05	893.85	145644	1301.84	8676	77258	53.05
DCW	EQ	03-Sep-2021	35.15	35.45	35.65	35.10	35.10	35.20	35.41	684156	242.24	2276	416866	60.93
DECCANCE	EQ	03-Sep-2021	730.20	736.00	737.50	722.00	732.00	731.80	730.54	47873	349.73	5173	20801	43.45
DEEPAKFERT	BE	03-Sep-2021	427.25	429.75	433.80	416.10	424.00	421.35	422.56	80747	341.21	2349	-	-
DEEPAKNTR	EQ	03-Sep-2021	2321.85	2321.85	2405.00	2307.90	2341.15	2348.70	2361.10	1199390	28318.83	59137	185614	15.48
DEEPENR	BE	03-Sep-2021	40.90	41.40	41.40	40.05	41.00	40.35	40.47	10692	4.33	133	-	-
DEEPINDS	EQ	03-Sep-2021	129.90	132.00	132.00	128.00	129.20	128.50	129.18	47024	60.75	1193	25868	55.01
DELPHIFX	EQ	03-Sep-2021	627.45	627.45	680.00	616.65	660.10	660.05	653.28	18151	118.58	1385	8546	47.08
DELTACORP	EQ	03-Sep-2021	208.90	210.40	214.80	204.20	207.25	206.70	209.62	8994034	18853.07	78199	2468696	27.45
DELTAMAGNT	EQ	03-Sep-2021	55.40	55.55	56.00	54.25	55.70	55.80	55.37	6007	3.33	100	4030	67.09
DEN	EQ	03-Sep-2021	46.90	47.00	49.60	47.00	48.90	48.95	48.37	1485259	718.43	6166	678033	45.65
DENORA	EQ	03-Sep-2021	330.45	330.45	336.65	325.80	327.90	328.10	331.42	13444	44.56	622	7968	59.27
DEVIT	SM	03-Sep-2021	103.95	103.00	104.95	103.00	104.95	104.95	103.98	3000	3.12	2	3000	100.00
DEVYANI	EQ	03-Sep-2021	124.70	125.25	129.70	125.00	126.50	126.90	127.34	8661075	11028.88	74110	2860182	33.02
DFMFOODS	EQ	03-Sep-2021	345.15	346.00	346.00	340.00	341.30	340.75	341.80	31414	107.37	1995	17988	57.26
DGCONTENT	BE	03-Sep-2021	11.90	11.40	12.40	11.40	12.25	11.60	11.97	19711	2.36	67	-	-
DHAMPURSUG	EQ	03-Sep-2021	309.75	310.70	314.40	308.50	313.70	313.35	311.61	268717	837.35	4941	132063	49.15
DHANBANK	EQ	03-Sep-2021	15.75	16.00	16.20	15.70	15.70	15.85	15.86	637805	101.16	1421	279210	43.78
DHANI	EQ	03-Sep-2021	197.35	199.40	211.00	194.65	202.85	203.05	205.65	2683738	5519.08	22105	1114982	41.55
DHANILOANS	N3	03-Sep-2021	1005.00	1005.00	1005.05	1005.00	1005.00	1005.00	1005.00	117	1.18	5	115	98.29
DHANILOANS	ND	03-Sep-2021	985.00	988.00	992.00	988.00	992.00	992.00	990.00	15	0.15	3	15	100.00
DHANILOANS	NE	03-Sep-2021	1265.30	1201.00	1201.00	1192.00	1192.00	1192.00	1196.50	40	0.48	2	40	100.00
DHANILOANS	NH	03-Sep-2021	1095.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	21	0.22	1	21	100.00
DHANIPP	E1	03-Sep-2021	87.10	87.10	94.15	86.10	91.55	91.25	90.58	98237	88.98	1073	42067	42.82
DHANUKA	EQ	03-Sep-2021	826.35	841.00	841.00	817.70	820.00	821.00	825.63	56417	465.80	4858	31605	56.02
DHARSUGAR	BE	03-Sep-2021	22.10	23.20	23.20	23.00	23.20	23.20	23.19	82101	19.04	419	-	-
DHUNINV	EQ	03-Sep-2021	633.50	643.70	645.00	625.20	626.25	633.05	636.30	6140	39.07	498	4511	73.47
DIAMONDYD	EQ	03-Sep-2021	664.85	665.00	682.45	655.55	668.00	668.35	667.91	18705	124.93	2027	10517	56.23
DIAPOWER	BZ	03-Sep-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	1069484	10.16	121	-	-
DICIND	EQ	03-Sep-2021	456.05	459.90	460.95	444.10	447.75	445.90	449.55	4783	21.50	472	3064	64.06
DIGISPICE	BE	03-Sep-2021	54.35	53.05	55.80	53.00	53.25	53.45	53.73	50103	26.92	274	-	-
DISHTV	EQ	03-Sep-2021	13.05	13.15	13.50	13.05	13.25	13.20	13.29	5883804	782.20	8032	4071373	69.20
DIVISLAB	EQ	03-Sep-2021	5165.55	5183.00	5264.55	5136.35	5195.60	5208.30	5210.55	547010	28502.23	49193	210720	38.52
DIXON	EQ	03-Sep-2021	4294.25	4312.00	4337.20	4221.40	4239.95	4240.20	4269.89	311469	13299.37	43779	149792	48.09
DLF	EQ	03-Sep-2021	338.90	340.85	346.60	338.40	342.50	343.70	343.43	10190223	34996.08	98640	1706694	16.75
DLINKINDIA	EQ	03-Sep-2021	133.20	134.20	134.35	131.50	131.80	131.95	132.47	186022	246.42	5201	78645	42.28
DMART	EQ	03-Sep-2021	3917.65	3940.00	3961.70	3925.05	3939.00	3938.90	3940.70	262989	10363.60	32029	156154	59.38
DNAMEDIA	EQ	03-Sep-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	32315	0.74	36	32315	100.00
DODLA	EQ	03-Sep-2021	544.70	550.75	550.75	500.00	535.00	534.30	536.21	100774	540.36	6552	46807	46.45
DOLAT	EQ	03-Sep-2021	99.10	100.50	105.00	99.65	99.85	99.95	101.51	313026	317.75	5304	134100	42.84
DOLLAR	EQ	03-Sep-2021	359.10	362.20	368.10	355.00	358.00	356.90	362.55	192448	697.72	7541	88105	45.78
DONEAR	EQ	03-Sep-2021	58.45	58.45	62.00	57.85	60.50	60.70	60.46	196873	119.03	1703	88817	45.11
DPABHUSHAN	EQ	03-Sep-2021	201.95	201.95	203.60	199.55	201.00	201.35	201.69	4238	8.55	88	2589	61.09
DPSCLTD	EQ	03-Sep-2021	15.45	15.70	16.00	15.30	15.30	15.40	15.56	39545	6.15	319	18983	48.00
DPWIRES	EQ	03-Sep-2021	212.85	214.00	216.00	211.00	212.05	212.75	213.48	15030	32.09	541	9900	65.87
DRCSYSTEMS	EQ	03-Sep-2021	283.05	282.10	289.00	282.00	282.00	287.45	284.79	271	0.77	31	179	66.05
DREDGECORP	EQ	03-Sep-2021	356.10	354.30	363.15	354.10	355.80	355.65	357.61	82029	293.34	7029	19312	23.54
DRL	SM	03-Sep-2021	8.60	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
DRREDDY	EQ	03-Sep-2021	4859.70	4876.20	4909.25	4862.30	4899.95	4898.55	4885.44	431315	21071.65	41137	209723	48.62
DSML	SM	03-Sep-2021	23.75	24.90	24.90	24.80	24.80	24.85	24.88	36000	8.96	6	30000	83.33
DSSL	EQ	03-Sep-2021	124.35	124.90	128.90	123.25	126.40	125.35	125.84	16399	20.64	618	11149	67.99
DTIL	EQ	03-Sep-2021	280.40	286.00	286.00	279.00	282.40	280.20	281.89	5808	16.37	742	3160	54.41
DUCON	BE	03-Sep-2021	11.25	11.65	11.70	10.80	11.00	11.00	11.30	54378	6.14	184	-	-
DUDIGITAL	ST	03-Sep-2021	80.30	84.30	84.30	84.30	84.30	84.30	84.30	4000	3.37	2	4000	100.00
DVL	EQ	03-Sep-2021	297.15	300.00	300.90	281.10	294.40	292.40	292.69	63033	184.49	2713	32592	51.71
DWARKESH	EQ	03-Sep-2021	70.30	70.90	71.65	69.70	70.00	70.05	70.28	817696	574.71	6381	362548	44.34
DYNAMATECH	EQ	03-Sep-2021	2288.95	2297.00	2348.95	2258.50	2289.00	2298.80	2300.63	28657	659.29	3388	18911	65.99
DYNPRO	EQ	03-Sep-2021	550.80	555.00	557.90	541.00	543.00	542.75	547.26	16373	89.60	1254	11443	69.89
E2E	SM	03-Sep-2021	49.60	49.05	49.50	49.05	49.50	49.50	49.28	4000	1.97	2	2000	50.00
EASEMYTRIP	EQ	03-Sep-2021	482.15	487.00	495.00	473.00	476.00	475.95	484.25	1928449	9338.47	40694	623559	32.33
EASTSILK	EQ	03-Sep-2021	3.85	3.90	3.90	3.70	3.90	3.85	3.84	39240	1.51	110	27070	68.99
EASUNREYRL	BZ	03-Sep-2021	2.40	2.40	2.50	2.30	2.50	2.45	2.32	54230	1.26	80	-	-
EBANK	EQ	03-Sep-2021	4050.00	4075.00	4075.00	3875.27	3991.52	3991.52	3990.79	45	1.80	4	43	95.56
EBBETF0423	EQ	03-Sep-2021	1148.50	1148.50	1150.25	1148.50	1149.15	1149.41	1149.58	3106	35.71	69	2667	85.87
EBBETF0425	EQ	03-Sep-2021	1068.56	1072.50	1072.50	1070.00	1072.35	1070.45	1071.14	8618	92.31	128	4793	55.62
EBBETF0430	EQ	03-Sep-2021	1169.45	1174.00	1175.98	1170.07	1173.89	1173.95	1172.60	4505	52.83	137	2750	61.04
EBBETF0431	EQ	03-Sep-2021	1050.62	1055.00	1055.00	1050.11	1054.96	1054.39	1053.60	7644	80.54	144	6085	79.60
EC2RG	MF	03-Sep-2021	12.68	13.60	13.90	11.64	13.89	13.61	13.61	18	0.00	5	15	83.33
EC5RG	MF	03-Sep-2021	10.10	11.11	11.11	11.11	11.11	11.11	11.11	100	0.01	1	100	100.00
ECLERX	BE	03-Sep-2021	2195.45	2196.45	2260.45	2196.45	2248.95	2239.95	2241.00	31561	707.28	1921	-	-
ECLFINANCE	NG	03-Sep-2021	984.00	987.50	988.50	976.04	976.04	976.04	984.55	2066	20.34	29	2066	100.00
ECLFINANCE	NI	03-Sep-2021	968.50	979.95	979.95	979.95	979.95	979.95	979.95	10	0.10	1	10	100.00
ECLFINANCE	NJ	03-Sep-2021	936.00	939.00	939.00	931.01	935.00	935.71	935.57	237	2.22	12	236	99.58
ECLFINANCE	NK	03-Sep-2021	885.15	889.00	889.00	886.31	888.44	887.60	887.89	172	1.53	10	172	100.00
ECLFINANCE	NM	03-Sep-2021	1055.10	1055.20	1062.80	1050.31	1059.90	1059.90	1054.53	276	2.91	10	231	83.70
ECLFINANCE	NN	03-Sep-2021	1274.80	1274.80	1274.80	1274.80	1274.80	1274.80	1274.80	10	0.13	1	10	100.00
ECLFINANCE	NO	03-Sep-2021	995.00	991.01	994.00	989.00	994.00	994.00	990.02	224	2.22	6	199	88.84
ECLFINANCE	NP	03-Sep-2021	1050.00	1051.00	1051.00	1045.00	1045.00	1045.00	1048.26	102	1.07	4	102	100.00
ECLFINANCE	NQ	03-Sep-2021	1270.00	1280.00	1280.00	1275.00	1275.00	1275.00	1278.81	210	2.69	12	210	100.00
ECLFINANCE	NR	03-Sep-2021	1003.05	1020.00	1020.00	1006.35	1006.35	1006.45	1009.75	285	2.88	10	274	96.14
ECLFINANCE	NS	03-Sep-2021	1025.00	1028.00	1028.00	1015.00	1015.00	1015.00	1015.90	145	1.47	2	145	100.00
EDELWEISS	EQ	03-Sep-2021	80.35	80.95	82.05	79.55	80.60	80.25	80.61	1927540	1553.85	12036	802107	41.61
EDUCOMP	BZ	03-Sep-2021	3.05	3.00	3.05	3.00	3.00	3.00	3.00	13611	0.41	41	-	-
EHFLNCD	N6	03-Sep-2021	943.00	940.00	940.00	939.00	939.00	939.00	939.17	60	0.56	2	60	100.00
EICHERMOT	EQ	03-Sep-2021	2733.20	2738.65	2857.00	2713.00	2793.00	2802.60	2811.40	2305890	64827.86	116736	737310	31.98
EIDPARRY	EQ	03-Sep-2021	407.70	409.65	411.70	405.40	410.20	409.05	408.61	128560	525.31	4601	73548	57.21
EIFFL	SM	03-Sep-2021	80.50	82.00	82.00	82.00	82.00	82.00	82.00	800	0.66	1	800	100.00
EIHAHOTELS	EQ	03-Sep-2021	319.00	318.85	325.00	318.20	319.65	320.45	321.79	14225	45.77	592	7984	56.13
EIHOTEL	EQ	03-Sep-2021	107.00	107.90	109.60	105.35	106.25	106.20	107.74	397563	428.33	5681	159904	40.22
EIMCOELECO	EQ	03-Sep-2021	409.80	410.00	412.65	403.70	404.80	405.80	406.81	4498	18.30	346	2950	65.58
EKC	BE	03-Sep-2021	115.10	119.00	120.00	116.35	117.00	117.30	118.18	402688	475.89	2132	-	-
ELECON	EQ	03-Sep-2021	170.70	171.40	174.75	168.40	169.50	169.65	171.16	698418	1195.40	9612	213870	30.62
ELECTCAST	EQ	03-Sep-2021	35.50	35.70	35.90	35.10	35.65	35.50	35.43	273221	96.81	1278	163843	59.97
ELECTHERM	EQ	03-Sep-2021	126.80	126.40	128.75	126.00	126.70	126.20	126.56	9895	12.52	192	7821	79.04
ELGIEQUIP	EQ	03-Sep-2021	197.35	197.40	201.60	196.40	198.50	199.35	199.33	109493	218.25	3110	54813	50.06
ELGIRUBCO	EQ	03-Sep-2021	39.15	39.00	39.50	38.55	39.10	39.25	39.07	54798	21.41	513	41452	75.65
EMAMILTD	EQ	03-Sep-2021	597.05	599.10	610.00	598.55	604.50	605.65	606.45	509566	3090.26	13519	339107	66.55
EMAMIPAP	EQ	03-Sep-2021	172.30	173.90	173.90	171.00	172.30	171.75	172.06	57934	99.68	2107	31089	53.66
EMAMIREAL	EQ	03-Sep-2021	71.40	74.95	74.95	72.00	74.95	74.95	74.38	211165	157.07	1087	112484	53.27
EMBASSY	RR	03-Sep-2021	366.02	366.00	371.70	363.97	368.00	368.55	368.73	711664	2624.10	6609	643441	90.41
EMCO	BZ	03-Sep-2021	2.00	2.00	2.00	1.90	2.00	2.00	1.92	31263	0.60	39	-	-
EMKAY	EQ	03-Sep-2021	121.15	121.40	124.05	120.40	121.05	120.95	122.14	85219	104.09	1553	35093	41.18
EMKAYTOOLS	SM	03-Sep-2021	160.00	160.00	160.00	160.00	160.00	160.00	160.00	600	0.96	1	600	100.00
EMMBI	EQ	03-Sep-2021	106.70	107.50	109.90	105.15	105.40	106.50	106.50	61001	64.96	1184	37682	61.77
ENDURANCE	EQ	03-Sep-2021	1639.30	1653.00	1655.50	1606.00	1615.00	1612.10	1617.94	69134	1118.55	9919	41085	59.43
ENERGYDEV	EQ	03-Sep-2021	9.60	9.80	9.80	9.60	9.70	9.65	9.66	14931	1.44	122	10394	69.61
ENGINERSIN	EQ	03-Sep-2021	71.95	72.15	72.45	71.60	72.15	71.90	71.97	899437	647.36	4920	512738	57.01
ENIL	EQ	03-Sep-2021	198.60	196.65	210.50	195.50	201.10	202.35	203.36	79327	161.32	3010	45445	57.29
EPL	EQ	03-Sep-2021	240.90	240.50	244.00	238.65	239.25	239.70	240.22	170770	410.23	5718	102683	60.13
EQ30	EQ	03-Sep-2021	405.72	446.00	446.00	400.20	407.93	407.79	403.99	809	3.27	229	504	62.30
EQUITAS	EQ	03-Sep-2021	126.65	126.65	127.90	122.50	123.65	123.50	124.15	504328	626.15	9259	287929	57.09
EQUITASBNK	EQ	03-Sep-2021	61.00	61.35	61.60	59.50	60.10	60.05	60.33	525430	317.01	5712	259271	49.34
ERFLNCDI	N5	03-Sep-2021	890.00	890.00	890.00	881.80	881.80	881.80	886.89	181	1.61	7	181	100.00
ERIS	EQ	03-Sep-2021	757.10	768.00	768.00	743.60	762.35	765.45	759.92	89108	677.15	8332	39554	44.39
EROSMEDIA	EQ	03-Sep-2021	17.70	17.70	18.00	17.40	17.60	17.60	17.70	478911	84.76	1411	331452	69.21
ESABINDIA	EQ	03-Sep-2021	2137.00	2140.00	2175.35	2101.25	2104.95	2116.10	2124.44	8464	179.81	1733	4189	49.49
ESCORTS	EQ	03-Sep-2021	1311.35	1315.00	1331.00	1294.90	1322.30	1321.70	1316.83	1155242	15212.54	43258	320362	27.73
ESSARSHPNG	EQ	03-Sep-2021	10.20	10.20	10.30	9.95	10.10	10.10	10.10	57209	5.78	304	31309	54.73
ESTER	EQ	03-Sep-2021	135.95	135.95	146.75	135.70	143.90	142.80	141.41	493094	697.29	10905	179496	36.40
EVEREADY	EQ	03-Sep-2021	332.00	333.00	345.00	333.00	339.00	339.00	339.89	354769	1205.81	6345	160919	45.36
EVERESTIND	EQ	03-Sep-2021	448.30	449.65	455.70	445.00	446.40	446.15	449.06	34467	154.78	2370	17357	50.36
EXCEL	BE	03-Sep-2021	3.15	3.25	3.30	3.00	3.30	3.30	3.26	119751	3.91	212	-	-
EXCELINDUS	EQ	03-Sep-2021	1111.65	1113.70	1125.30	1045.00	1089.75	1091.55	1102.17	27572	303.89	5014	7085	25.70
EXIDEIND	EQ	03-Sep-2021	178.20	196.00	204.90	187.40	188.50	189.65	193.67	69816375	135215.06	385952	13819823	19.79
EXPLEOSOL	BE	03-Sep-2021	1045.20	1046.00	1069.90	1004.00	1025.00	1033.50	1028.13	12479	128.30	584	-	-
EXXARO	EQ	03-Sep-2021	132.80	132.20	135.00	128.90	129.70	130.10	131.82	316473	417.16	7225	171860	54.30
FACT	EQ	03-Sep-2021	127.70	128.25	128.35	124.30	125.40	125.20	125.51	127209	159.66	3216	45232	35.56
FAIRCHEMOR	EQ	03-Sep-2021	1860.55	1878.00	1898.00	1819.00	1821.10	1826.60	1852.78	10084	186.83	1844	4903	48.62
FCL	EQ	03-Sep-2021	107.75	108.60	114.95	107.50	110.40	110.25	110.37	2041058	2252.77	23066	532221	26.08
FCONSUMER	EQ	03-Sep-2021	6.80	6.80	6.90	6.75	6.75	6.75	6.81	3359307	228.86	2936	1544841	45.99
FCSSOFT	BE	03-Sep-2021	1.50	1.50	1.55	1.45	1.55	1.50	1.50	4155524	62.50	2801	-	-
FDC	EQ	03-Sep-2021	342.45	342.45	343.50	338.65	340.30	340.45	340.47	75235	256.16	2923	38993	51.83
FEDERALBNK	EQ	03-Sep-2021	82.80	83.20	84.45	82.10	82.90	82.85	83.06	11703500	9721.11	38849	2889188	24.69
FEL	EQ	03-Sep-2021	8.45	8.60	8.65	8.45	8.55	8.50	8.53	345650	29.50	608	223502	64.66
FELDVR	EQ	03-Sep-2021	11.60	11.60	11.80	11.25	11.45	11.45	11.48	23047	2.65	122	14650	63.57
FIEMIND	EQ	03-Sep-2021	1124.25	1128.95	1185.00	1053.45	1076.95	1072.30	1110.70	466090	5176.86	24517	163647	35.11
FILATEX	EQ	03-Sep-2021	91.10	88.00	90.85	83.00	90.00	89.35	87.03	3256525	2834.20	25726	895156	27.49
FILDF2GP	MF	03-Sep-2021	0.75	0.75	0.75	0.69	0.69	0.69	0.69	421	0.00	4	421	100.00
FILDF2GPD	MF	03-Sep-2021	0.93	0.85	0.85	0.85	0.85	0.85	0.85	10	0.00	2	10	100.00
FINCABLES	EQ	03-Sep-2021	472.20	477.00	478.80	468.00	473.50	473.25	471.65	166072	783.28	10684	98286	59.18
FINEORG	EQ	03-Sep-2021	3022.15	3049.00	3172.05	3022.15	3049.00	3061.10	3107.61	151495	4707.88	22195	41946	27.69
FINPIPE	EQ	03-Sep-2021	168.10	168.95	172.75	168.40	171.60	171.15	171.56	886537	1520.93	20902	643569	72.59
FLEXITUFF	EQ	03-Sep-2021	18.05	18.90	18.95	17.30	18.25	18.35	18.07	13528	2.44	236	7795	57.62
FLFL	EQ	03-Sep-2021	51.50	51.75	52.20	50.50	50.80	50.95	51.16	100189	51.26	916	69742	69.61
FLUOROCHEM	EQ	03-Sep-2021	1684.60	1700.00	1706.00	1675.00	1682.55	1682.80	1689.29	76835	1297.97	8521	44872	58.40
FMGOETZE	EQ	03-Sep-2021	278.80	278.80	285.00	278.80	281.00	280.60	282.35	51387	145.09	1824	24162	47.02
FMNL	EQ	03-Sep-2021	7.90	8.05	8.05	7.90	7.95	7.95	7.97	89643	7.15	257	83774	93.45
FOCUS	SM	03-Sep-2021	61.10	60.60	62.50	60.60	61.00	61.00	61.60	18000	11.09	6	6000	33.33
FORCEMOT	EQ	03-Sep-2021	1349.90	1356.20	1407.55	1352.00	1362.30	1368.85	1383.20	91170	1261.06	8111	17139	18.80
FORTIS	EQ	03-Sep-2021	277.45	278.80	288.85	278.45	286.55	287.30	285.47	4043787	11543.98	41875	1126977	27.87
FOSECOIND	EQ	03-Sep-2021	1490.70	1498.20	1504.80	1483.00	1500.00	1496.45	1495.58	551	8.24	119	307	55.72
FRETAIL	EQ	03-Sep-2021	45.35	45.30	45.80	44.80	45.15	45.10	45.27	947199	428.78	6531	548922	57.95
FSC	EQ	03-Sep-2021	65.70	66.90	66.90	65.00	65.60	65.65	66.08	34097	22.53	685	23333	68.43
FSL	EQ	03-Sep-2021	190.90	192.00	197.55	189.10	190.65	190.40	193.53	5939265	11494.24	50733	1258965	21.20
GABRIEL	EQ	03-Sep-2021	142.25	142.30	144.80	140.90	142.45	142.20	142.68	768006	1095.81	11119	291858	38.00
GAEL	EQ	03-Sep-2021	184.80	184.80	186.10	179.30	181.00	180.05	181.76	309832	563.16	9757	108446	35.00
GAIL	EQ	03-Sep-2021	145.10	146.00	149.35	145.10	147.40	147.40	147.40	14252130	21008.35	66204	6520974	45.75
GAL	EQ	03-Sep-2021	2.50	2.50	2.55	2.35	2.40	2.40	2.42	1822900	44.14	1221	1251694	68.66
GALAXYSURF	EQ	03-Sep-2021	3167.05	3200.00	3254.00	3176.00	3190.00	3187.95	3215.12	35842	1152.36	6443	14671	40.93
GALLANTT	EQ	03-Sep-2021	68.95	68.50	69.55	67.70	67.85	68.45	68.89	38280	26.37	641	24859	64.94
GALLISPAT	EQ	03-Sep-2021	53.95	54.90	55.00	53.70	54.95	54.75	54.57	34804	18.99	461	14253	40.95
GANDHITUBE	EQ	03-Sep-2021	450.55	453.55	464.45	452.30	462.00	460.95	457.82	8281	37.91	500	4822	58.23
GANECOS	EQ	03-Sep-2021	514.25	512.40	516.00	510.00	512.00	513.05	513.17	7490	38.44	499	5509	73.55
GANESHHOUC	EQ	03-Sep-2021	130.05	130.00	143.05	128.00	143.05	142.90	139.36	486641	678.16	5072	324952	66.77
GANGAFORGE	EQ	03-Sep-2021	141.95	143.00	143.10	141.75	142.80	142.95	142.90	101916	145.64	780	50950	49.99
GANGESSECU	EQ	03-Sep-2021	89.00	89.85	89.90	87.20	88.60	89.15	88.86	9145	8.13	128	7711	84.32
GARFIBRES	EQ	03-Sep-2021	3168.70	3208.75	3290.00	3185.10	3274.00	3268.00	3250.92	28178	916.04	6771	12361	43.87
GATI	EQ	03-Sep-2021	141.75	141.75	144.45	140.50	141.65	141.40	142.64	545279	777.76	8611	161506	29.62
GAYAPROJ	EQ	03-Sep-2021	50.95	50.75	52.95	50.30	51.65	51.80	51.82	3441961	1783.67	9943	1748376	50.80
GDL	BE	03-Sep-2021	258.95	261.90	263.70	253.10	258.40	256.00	256.82	35480	91.12	1376	-	-
GEECEE	EQ	03-Sep-2021	145.80	148.00	148.80	143.30	145.20	143.90	146.00	11964	17.47	647	6036	50.45
GEEKAYWIRE	EQ	03-Sep-2021	83.75	86.00	86.10	84.00	85.95	85.55	85.61	4935	4.22	146	3250	65.86
GENCON	EQ	03-Sep-2021	44.15	44.10	44.80	43.60	44.10	43.90	44.18	6471	2.86	103	2246	34.71
GENESYS	EQ	03-Sep-2021	142.15	145.00	147.90	140.10	147.90	145.35	143.46	39144	56.16	426	28318	72.34
GENUSPAPER	BE	03-Sep-2021	9.85	9.70	10.00	9.70	9.85	9.85	9.88	88650	8.76	228	-	-
GENUSPOWER	EQ	03-Sep-2021	61.90	62.30	67.15	62.30	66.80	66.25	65.04	1759843	1144.56	12749	863297	49.06
GEOJITFSL	EQ	03-Sep-2021	78.80	78.80	80.60	77.40	78.30	78.00	78.97	336400	265.66	5518	138954	41.31
GEPIL	EQ	03-Sep-2021	329.45	332.20	332.20	325.00	326.50	329.25	328.17	51570	169.24	2478	31939	61.93
GESHIP	EQ	03-Sep-2021	357.40	359.60	363.30	355.00	361.00	359.70	358.78	388112	1392.47	7686	234297	60.37
GET&D	EQ	03-Sep-2021	139.25	140.95	142.40	133.95	134.30	134.50	137.19	618919	849.10	10983	272067	43.96
GFLLIMITED	EQ	03-Sep-2021	65.15	65.65	66.00	64.45	65.05	65.15	65.25	68238	44.53	775	48459	71.01
GFSTEELS	BE	03-Sep-2021	2.00	1.90	1.95	1.90	1.95	1.95	1.90	3003	0.06	4	-	-
GHCL	EQ	03-Sep-2021	370.70	372.90	377.00	369.30	374.55	374.85	374.08	605217	2263.99	10753	251680	41.59
GICHSGFIN	EQ	03-Sep-2021	150.90	151.00	152.60	148.00	149.55	149.45	150.66	207137	312.06	3415	84502	40.80
GICRE	EQ	03-Sep-2021	149.90	150.20	151.90	148.20	149.50	149.45	150.17	682449	1024.85	8917	198887	29.14
GILLANDERS	BE	03-Sep-2021	46.25	44.40	47.95	44.40	46.90	46.90	45.50	2168	0.99	25	-	-
GILLETTE	EQ	03-Sep-2021	5797.55	5830.00	5831.45	5797.55	5817.10	5823.35	5814.37	3874	225.25	911	2709	69.93
GINNIFILA	EQ	03-Sep-2021	31.40	31.95	32.05	30.55	31.40	31.10	31.38	59166	18.56	417	39419	66.62
GIPCL	EQ	03-Sep-2021	81.95	82.25	83.45	81.50	82.20	82.05	82.43	481438	396.83	4618	255992	53.17
GISOLUTION	BE	03-Sep-2021	3.25	3.25	3.25	3.10	3.10	3.10	3.17	884	0.03	6	-	-
GKWLIMITED	EQ	03-Sep-2021	660.25	688.00	688.00	661.30	661.30	664.85	668.86	353	2.36	57	226	64.02
GLAND	EQ	03-Sep-2021	3901.55	3919.00	4023.00	3872.80	3989.90	3989.00	3977.33	681341	27099.17	36586	432753	63.51
GLAXO	EQ	03-Sep-2021	1529.25	1540.00	1554.00	1498.00	1500.00	1511.35	1524.63	56927	867.93	5060	38131	66.98
GLENMARK	EQ	03-Sep-2021	538.40	541.00	544.00	532.25	533.95	533.75	536.87	827959	4445.06	16715	247688	29.92
GLOBAL	EQ	03-Sep-2021	44.70	43.80	46.00	43.30	44.75	44.55	44.24	9364	4.14	129	6461	69.00
GLOBALVECT	EQ	03-Sep-2021	50.45	50.75	50.75	49.50	50.40	49.90	50.00	6838	3.42	129	5633	82.38
GLOBE	BE	03-Sep-2021	12.00	11.50	12.20	11.40	11.70	11.60	11.69	290668	33.97	760	-	-
GLOBUSSPR	BE	03-Sep-2021	1056.75	1100.00	1100.00	1045.00	1057.90	1049.85	1070.44	137894	1476.08	5160	-	-
GLS	EQ	03-Sep-2021	670.80	672.00	679.90	672.00	674.00	673.95	675.87	156097	1055.01	8360	68091	43.62
GMBREW	EQ	03-Sep-2021	590.70	594.90	615.00	581.60	586.20	590.40	602.56	244225	1471.61	17945	65597	26.86
GMDCLTD	EQ	03-Sep-2021	68.20	68.05	69.35	67.65	68.20	67.95	68.38	529222	361.86	3812	220827	41.73
GMMPFAUDLR	EQ	03-Sep-2021	4341.15	4352.00	4409.90	4339.05	4363.00	4370.15	4371.54	23689	1035.58	5678	10737	45.32
GMRINFRA	EQ	03-Sep-2021	30.45	30.55	30.85	30.10	30.35	30.45	30.50	7256786	2213.25	39748	1581389	21.79
GNA	EQ	03-Sep-2021	729.45	744.00	747.95	725.00	733.95	734.25	738.32	77208	570.04	5188	41416	53.64
GNFC	EQ	03-Sep-2021	337.20	339.00	340.05	334.00	336.55	335.90	336.14	201271	676.55	5154	88497	43.97
GOACARBON	EQ	03-Sep-2021	374.30	376.70	397.00	375.05	382.00	387.35	385.14	56009	215.71	2317	31195	55.70
GOCLCORP	EQ	03-Sep-2021	271.40	278.95	278.95	271.60	274.00	273.25	275.45	18432	50.77	1237	8470	45.95
GODFRYPHLP	EQ	03-Sep-2021	981.70	989.00	989.00	972.80	980.65	978.95	979.42	20686	202.60	2014	10837	52.39
GODHA	BE	03-Sep-2021	34.50	32.80	36.00	32.80	35.90	35.90	35.05	1225	0.43	24	-	-
GODREJAGRO	EQ	03-Sep-2021	636.25	636.25	644.00	632.90	636.70	635.75	638.29	70093	447.40	3997	26354	37.60
GODREJCP	EQ	03-Sep-2021	1125.50	1135.50	1135.50	1108.65	1119.50	1119.35	1120.62	1255070	14064.57	42133	517654	41.25
GODREJIND	EQ	03-Sep-2021	560.90	564.00	586.00	560.90	570.00	571.30	576.54	1062002	6122.87	22058	477959	45.01
GODREJPROP	EQ	03-Sep-2021	1595.40	1603.00	1616.00	1566.00	1575.00	1580.40	1590.02	772024	12275.32	50900	241149	31.24
GOENKA	BZ	03-Sep-2021	1.10	1.10	1.10	1.05	1.10	1.10	1.06	128350	1.37	68	-	-
GOKEX	EQ	03-Sep-2021	188.80	194.80	198.20	186.05	198.20	198.20	194.69	439870	856.37	6539	181661	41.30
GOKUL	EQ	03-Sep-2021	28.05	28.45	28.50	27.80	28.00	28.00	28.10	20584	5.78	328	17165	83.39
GOKULAGRO	EQ	03-Sep-2021	38.50	38.85	39.60	38.20	38.75	38.65	38.84	66238	25.73	743	39592	59.77
GOLDBEES	EQ	03-Sep-2021	40.92	40.66	40.98	40.66	40.93	40.92	40.91	2236960	915.14	15732	1765256	78.91
GOLDENTOBC	EQ	03-Sep-2021	97.40	101.70	102.25	95.60	102.25	102.25	100.58	119523	120.22	1825	67012	56.07
GOLDIAM	EQ	03-Sep-2021	724.60	732.90	735.90	715.00	720.80	719.40	722.93	30230	218.54	1980	17362	57.43
GOLDSHARE	EQ	03-Sep-2021	41.10	41.20	41.25	40.95	41.10	41.05	41.04	68532	28.13	536	57646	84.12
GOLDSTAR	SM	03-Sep-2021	22.05	22.10	22.10	22.05	22.05	22.05	22.08	96000	21.19	16	96000	100.00
GOLDTECH	EQ	03-Sep-2021	19.35	20.30	20.30	18.40	20.30	20.30	19.94	1102462	219.88	1825	586540	53.20
GOODLUCK	EQ	03-Sep-2021	302.45	306.00	309.80	298.80	302.55	301.50	304.22	73611	223.94	2372	39489	53.65
GOODYEAR	EQ	03-Sep-2021	1038.75	1048.00	1053.00	1035.00	1045.40	1048.45	1044.02	17510	182.81	2488	9099	51.96
GPIL	BE	03-Sep-2021	1153.35	1110.10	1162.00	1103.00	1144.85	1149.75	1142.95	70262	803.06	2327	-	-
GPPL	EQ	03-Sep-2021	101.90	101.60	102.05	101.25	101.80	101.65	101.72	540735	550.06	4548	430712	79.65
GPTINFRA	EQ	03-Sep-2021	89.00	88.00	91.00	86.80	88.00	88.05	89.44	18285	16.35	569	11630	63.60
GRANULES	EQ	03-Sep-2021	343.80	350.00	352.85	338.85	340.00	340.70	345.18	4191370	14467.85	44920	929051	22.17
GRAPHITE	EQ	03-Sep-2021	643.85	646.00	649.90	637.60	638.00	640.75	643.59	220883	1421.59	8143	76346	34.56
GRASIM	EQ	03-Sep-2021	1499.25	1510.00	1519.95	1492.50	1511.65	1510.45	1508.66	1135652	17133.11	39622	336234	29.61
GRAUWEIL	EQ	03-Sep-2021	58.70	59.90	60.00	58.20	59.35	59.10	59.18	98231	58.14	1210	61952	63.07
GRAVITA	EQ	03-Sep-2021	197.95	198.00	205.90	194.20	197.70	197.40	199.30	492411	981.40	11296	145697	29.59
GREAVESCOT	EQ	03-Sep-2021	141.70	142.40	145.40	140.40	142.20	141.85	142.96	1584704	2265.44	22539	491984	31.05
GREENLAM	EQ	03-Sep-2021	1350.85	1351.65	1369.10	1349.45	1365.00	1362.95	1362.74	1637	22.31	389	1120	68.42
GREENPANEL	BE	03-Sep-2021	253.05	253.05	260.45	246.05	257.95	258.75	258.64	352906	912.77	1823	-	-
GREENPLY	EQ	03-Sep-2021	179.30	181.35	185.00	177.35	178.50	178.45	178.64	867213	1549.22	7023	661284	76.25
GREENPOWER	EQ	03-Sep-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.97	1588980	47.19	3058	794306	49.99
GRINDWELL	EQ	03-Sep-2021	1309.55	1340.00	1410.00	1326.65	1366.40	1370.80	1373.23	546592	7505.94	46659	196327	35.92
GRINFRA	EQ	03-Sep-2021	1580.80	1584.00	1644.90	1578.55	1641.50	1639.85	1622.43	66117	1072.70	7564	28229	42.70
GROBTEA	EQ	03-Sep-2021	1012.60	1012.60	1092.45	982.30	1049.00	1051.55	1048.28	2745	28.78	327	1625	59.20
GRPLTD	EQ	03-Sep-2021	950.95	940.00	1036.05	940.00	960.00	974.25	971.71	1969	19.13	294	987	50.13
GRSE	EQ	03-Sep-2021	193.25	194.40	197.35	190.00	194.50	194.85	193.82	185519	359.58	4708	56746	30.59
GSCLCEMENT	EQ	03-Sep-2021	55.35	55.00	55.10	52.65	53.55	53.30	53.64	554222	297.29	4615	253125	45.67
GSFC	EQ	03-Sep-2021	105.80	106.30	106.65	104.80	105.20	105.30	105.65	1020003	1077.59	10132	441816	43.32
GSPL	EQ	03-Sep-2021	350.60	352.60	354.95	349.00	349.00	350.40	352.16	1715291	6040.65	9899	1538989	89.72
GSS	EQ	03-Sep-2021	72.80	73.15	78.20	72.50	76.00	76.45	75.95	646533	491.02	4382	335637	51.91
GTL	BE	03-Sep-2021	14.95	15.35	15.40	14.25	14.30	14.25	14.46	305931	44.24	1086	-	-
GTLINFRA	BE	03-Sep-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	3991622	63.87	4186	-	-
GTPL	EQ	03-Sep-2021	219.85	221.15	225.30	219.40	221.30	220.45	221.43	64061	141.85	2083	29461	45.99
GUFICBIO	EQ	03-Sep-2021	188.10	190.00	194.20	188.25	192.55	192.65	192.40	206243	396.81	5058	103322	50.10
GUJALKALI	EQ	03-Sep-2021	457.45	457.60	462.60	451.50	453.25	454.00	456.25	136198	621.40	4759	45313	33.27
GUJAPOLLO	EQ	03-Sep-2021	224.00	227.95	227.95	218.25	220.00	219.40	220.58	5603	12.36	180	3543	63.23
GUJGASLTD	EQ	03-Sep-2021	704.50	709.00	710.90	696.00	700.00	700.55	703.22	1076758	7571.99	31943	552596	51.32
GUJRAFFIA	BE	03-Sep-2021	36.90	37.90	38.70	37.90	38.70	38.70	38.66	3559	1.38	37	-	-
GULFOILLUB	EQ	03-Sep-2021	605.70	609.00	612.35	604.00	609.00	608.80	608.08	39596	240.77	2522	17852	45.09
GULFPETRO	EQ	03-Sep-2021	57.30	57.60	59.65	57.05	57.55	57.75	58.35	124055	72.38	2806	47413	38.22
GULPOLY	BE	03-Sep-2021	237.90	241.35	241.35	234.00	237.00	237.60	236.53	21539	50.95	443	-	-
HAL	EQ	03-Sep-2021	1379.85	1430.00	1430.00	1385.50	1394.00	1394.55	1398.46	2403207	33607.99	55817	192905	8.03
HAPPSTMNDS	EQ	03-Sep-2021	1488.10	1500.00	1537.00	1490.00	1495.00	1503.05	1513.59	2092303	31668.80	100588	882866	42.20
HARRMALAYA	EQ	03-Sep-2021	201.60	202.80	204.00	196.35	199.80	198.55	199.97	139578	279.12	4998	33577	24.06
HATHWAY	EQ	03-Sep-2021	23.25	23.40	24.15	23.25	23.75	23.75	23.75	3187493	756.94	5134	1014432	31.83
HATSUN	EQ	03-Sep-2021	1077.35	1085.00	1099.00	1046.50	1074.90	1057.90	1080.20	140736	1520.24	13600	71908	51.09
HAVELLS	EQ	03-Sep-2021	1392.25	1399.00	1434.65	1387.00	1429.50	1430.45	1409.43	2720191	38339.23	79093	817941	30.07
HAVISHA	BE	03-Sep-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	20263	0.29	57	-	-
HBANKETF	EQ	03-Sep-2021	366.59	368.50	370.00	365.00	367.00	366.09	367.92	1613	5.93	107	1110	68.82
HBLPOWER	EQ	03-Sep-2021	51.00	51.40	52.35	50.10	50.60	50.55	51.08	852553	435.45	6117	333883	39.16
HBSL	EQ	03-Sep-2021	40.90	42.70	42.90	40.90	41.20	41.05	41.80	14184	5.93	241	8681	61.20
HCC	EQ	03-Sep-2021	10.00	10.05	10.15	9.85	9.90	9.90	9.98	1621153	161.85	2759	891076	54.97
HCG	EQ	03-Sep-2021	234.60	236.40	240.00	233.20	237.30	236.80	236.58	132330	313.07	4578	73149	55.28
HCL-INSYS	EQ	03-Sep-2021	12.95	12.90	13.10	12.85	13.00	12.90	12.93	310511	40.16	1443	190196	61.25
HCLTECH	EQ	03-Sep-2021	1172.75	1173.50	1180.60	1158.25	1174.60	1174.75	1169.97	4533364	53039.03	106635	2868614	63.28
HDFC	EQ	03-Sep-2021	2777.70	2768.10	2784.15	2742.10	2755.50	2758.60	2759.78	1914438	52834.35	102751	1150278	60.08
HDFC	W3	03-Sep-2021	826.00	838.00	838.00	816.00	830.00	830.95	827.86	9600	79.47	16	8400	87.50
HDFCAMC	EQ	03-Sep-2021	3111.10	3109.00	3199.00	3082.05	3197.00	3164.15	3138.94	429455	13480.32	27078	246160	57.32
HDFCBANK	EQ	03-Sep-2021	1589.00	1586.10	1598.00	1568.30	1576.55	1576.05	1582.31	5367667	84933.29	200088	3543509	66.02
HDFCLIFE	EQ	03-Sep-2021	759.00	738.95	747.75	727.20	734.00	734.40	736.91	15600504	114961.77	312853	8023402	51.43
HDFCMFGETF	EQ	03-Sep-2021	41.95	42.24	42.24	41.90	41.93	41.94	41.95	272190	114.19	923	185794	68.26
HDFCNIFETF	EQ	03-Sep-2021	183.12	183.12	186.00	183.12	184.39	183.73	184.19	20216	37.24	378	15625	77.29
HDFCSENETF	EQ	03-Sep-2021	617.22	623.99	625.00	612.10	624.70	617.31	620.20	4636	28.75	345	3332	71.87
HDIL	BZ	03-Sep-2021	4.30	4.40	4.40	4.15	4.15	4.20	4.22	272245	11.50	419	-	-
HECPROJECT	SM	03-Sep-2021	96.60	101.40	101.40	101.40	101.40	101.40	101.40	3600	3.65	3	3600	100.00
HEG	EQ	03-Sep-2021	2235.55	2235.55	2263.90	2230.00	2250.00	2254.15	2249.76	74398	1673.78	7784	42702	57.40
HEIDELBERG	EQ	03-Sep-2021	265.15	265.00	266.80	262.10	262.10	263.55	264.44	124813	330.06	5175	55610	44.55
HEMIPROP	EQ	03-Sep-2021	135.30	135.90	139.90	135.10	136.15	135.75	137.27	768015	1054.23	10317	258350	33.64
HEOFRG1126	MF	03-Sep-2021	12.51	12.40	12.90	12.40	12.90	12.89	12.87	21000	2.70	3	21000	100.00
HERANBA	EQ	03-Sep-2021	801.45	805.30	809.25	788.70	792.60	793.10	797.71	169344	1350.87	9923	76197	45.00
HERCULES	EQ	03-Sep-2021	148.30	149.00	151.45	145.25	146.75	147.55	149.77	169619	254.03	8657	69258	40.83
HERITGFOOD	EQ	03-Sep-2021	456.95	458.00	463.15	444.95	449.35	449.80	451.60	94021	424.60	4329	53108	56.49
HEROMOTOCO	EQ	03-Sep-2021	2730.35	2732.00	2813.95	2732.00	2799.00	2799.45	2791.49	981491	27398.21	54378	284571	28.99
HESTERBIO	EQ	03-Sep-2021	2392.10	2403.80	2428.00	2359.85	2389.65	2374.60	2390.77	9263	221.46	1774	4899	52.89
HEXATRADEX	BE	03-Sep-2021	199.15	209.00	209.10	194.00	209.10	205.80	203.53	12696	25.84	168	-	-
HFCL	BE	03-Sep-2021	68.60	69.40	69.95	66.15	69.00	68.80	68.93	2102786	1449.39	11837	-	-
HGINFRA	EQ	03-Sep-2021	574.95	578.85	582.50	568.00	572.00	571.15	574.30	84089	482.92	4693	50837	60.46
HGS	BE	03-Sep-2021	2712.70	2731.90	2765.00	2700.00	2754.00	2749.35	2742.00	23302	638.94	1363	-	-
HIKAL	EQ	03-Sep-2021	634.10	635.00	650.00	626.10	629.00	628.45	639.81	544848	3485.97	9266	372470	68.36
HIL	EQ	03-Sep-2021	5501.40	5508.00	5640.00	5420.00	5450.00	5445.10	5514.73	9918	546.95	2285	6431	64.84
HILTON	EQ	03-Sep-2021	13.85	14.50	14.50	14.50	14.50	14.50	14.50	17779	2.58	48	17779	100.00
HIMATSEIDE	BE	03-Sep-2021	251.30	252.00	255.85	247.20	249.00	248.95	250.56	62585	156.82	551	-	-
HINDALCO	EQ	03-Sep-2021	456.95	457.25	464.50	450.00	461.00	461.30	458.28	8516918	39031.50	97727	1519841	17.84
HINDCOMPOS	EQ	03-Sep-2021	302.20	300.00	306.00	300.00	302.30	303.25	303.78	3815	11.59	334	2242	58.77
HINDCON	EQ	03-Sep-2021	63.55	63.90	64.00	62.60	64.00	63.90	63.56	13565	8.62	185	11256	82.98
HINDCOPPER	EQ	03-Sep-2021	119.40	119.55	121.30	118.50	118.70	119.10	119.81	2368562	2837.71	16207	914968	38.63
HINDMOTORS	EQ	03-Sep-2021	7.75	7.80	7.85	7.65	7.85	7.80	7.79	101195	7.89	453	78480	77.55
HINDNATGLS	BE	03-Sep-2021	35.80	36.00	37.55	36.00	37.45	37.40	36.96	16388	6.06	95	-	-
HINDOILEXP	EQ	03-Sep-2021	164.45	165.95	180.85	164.85	180.85	180.85	176.99	3151234	5577.29	23186	1284389	40.76
HINDPETRO	EQ	03-Sep-2021	266.70	267.20	276.65	266.30	276.10	275.95	273.63	5925615	16214.54	67599	2539187	42.85
HINDUNILVR	EQ	03-Sep-2021	2801.05	2802.20	2808.75	2756.00	2772.00	2766.70	2770.18	1561823	43265.24	93275	998221	63.91
HINDZINC	EQ	03-Sep-2021	325.20	324.05	326.90	322.20	325.00	325.05	324.84	635352	2063.85	10954	293136	46.14
HIRECT	EQ	03-Sep-2021	192.15	194.50	194.50	185.10	188.50	188.40	189.24	67288	127.34	3276	39054	58.04
HISARMETAL	EQ	03-Sep-2021	130.15	130.90	133.00	129.00	130.80	130.90	131.50	29598	38.92	1121	15100	51.02
HITECH	EQ	03-Sep-2021	564.80	568.00	655.55	554.50	555.55	557.25	563.27	45618	256.95	1814	10402	22.80
HITECHCORP	EQ	03-Sep-2021	206.35	208.50	208.95	201.25	201.25	202.90	203.30	6502	13.22	295	2912	44.79
HITECHGEAR	EQ	03-Sep-2021	245.35	250.90	251.00	241.25	245.00	244.90	247.31	5644	13.96	208	4031	71.42
HLEGLAS	EQ	03-Sep-2021	4869.65	4887.00	4990.00	4602.65	4800.05	4805.90	4806.29	49454	2376.90	9469	19829	40.10
HLVLTD	EQ	03-Sep-2021	8.15	8.30	8.35	8.10	8.30	8.25	8.26	148006	12.22	433	94191	63.64
HMT	BZ	03-Sep-2021	28.55	29.00	29.25	28.55	28.55	28.60	28.78	6686	1.92	49	-	-
HMVL	EQ	03-Sep-2021	76.60	76.80	77.80	76.25	76.60	76.50	76.81	90488	69.50	1339	58698	64.87
HNDFDS	BE	03-Sep-2021	2106.20	2120.00	2120.00	2005.00	2043.00	2026.70	2056.52	16127	331.66	2418	-	-
HNGSNGBEES	EQ	03-Sep-2021	334.08	332.20	334.48	326.01	329.00	329.57	329.72	3810	12.56	306	2844	74.65
HOMEFIRST	EQ	03-Sep-2021	573.55	571.10	591.90	571.00	579.00	579.70	576.00	392731	2262.12	5621	348110	88.64
HONAUT	EQ	03-Sep-2021	40517.35	40599.90	40603.05	40084.05	40175.00	40161.60	40445.65	3233	1307.61	1132	2187	67.65
HONDAPOWER	EQ	03-Sep-2021	1222.80	1228.95	1237.00	1212.70	1217.65	1217.00	1220.97	5916	72.23	996	2978	50.34
HOVS	BE	03-Sep-2021	58.60	59.00	60.75	56.00	58.20	58.25	58.43	16907	9.88	132	-	-
HPL	EQ	03-Sep-2021	68.60	70.00	72.00	68.85	72.00	72.00	71.37	164786	117.61	1064	119963	72.80
HSCL	EQ	03-Sep-2021	47.20	47.40	47.45	46.70	46.85	46.85	47.05	2158764	1015.73	10664	780434	36.15
HSIL	EQ	03-Sep-2021	224.05	227.95	227.95	222.00	223.00	223.50	224.09	128655	288.31	4735	56488	43.91
HTMEDIA	EQ	03-Sep-2021	23.80	24.30	24.40	23.75	24.00	23.95	23.97	174711	41.88	712	128167	73.36
HUBTOWN	BE	03-Sep-2021	32.45	34.05	34.05	31.00	32.15	32.45	33.23	68476	22.75	334	-	-
HUDCO	EQ	03-Sep-2021	43.35	43.55	44.10	43.05	43.35	43.35	43.53	1072729	466.99	4258	482420	44.97
HUDCO	N2	03-Sep-2021	1213.07	1214.00	1215.00	1210.10	1213.50	1213.28	1213.08	1127	13.67	27	999	88.64
HUDCO	N3	03-Sep-2021	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	100	1.06	6	100	100.00
HUDCO	N4	03-Sep-2021	1084.36	1085.00	1085.00	1084.99	1084.99	1084.99	1085.00	55	0.60	3	55	100.00
HUDCO	N8	03-Sep-2021	1250.00	1250.00	1250.00	1243.00	1243.00	1243.00	1243.04	252	3.13	6	252	100.00
HUDCO	ND	03-Sep-2021	1315.00	1319.99	1319.99	1309.00	1314.00	1314.00	1312.32	1506	19.76	25	1306	86.72
HUDCO	NE	03-Sep-2021	1447.20	1447.00	1450.00	1444.00	1444.00	1444.11	1447.45	284	4.11	39	272	95.77
HUHTAMAKI	EQ	03-Sep-2021	272.65	274.95	275.20	267.90	270.00	269.60	270.53	65132	176.20	2635	34877	53.55
IBMFNIFTY	EQ	03-Sep-2021	162.00	161.13	164.00	161.13	162.65	163.25	162.72	2240	3.64	82	1612	71.96
IBREALEST	EQ	03-Sep-2021	145.05	145.50	151.50	144.20	146.20	145.95	147.80	9860764	14574.56	64087	3590586	36.41
IBUCCREDIT	N6	03-Sep-2021	1075.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
IBUCCREDIT	N9	03-Sep-2021	1024.80	1014.10	1015.00	1014.10	1014.80	1014.80	1014.77	110	1.12	4	110	100.00
IBUCCREDIT	NB	03-Sep-2021	904.00	900.00	909.20	900.00	904.00	904.00	906.67	98	0.89	4	98	100.00
IBULHSGFIN	EQ	03-Sep-2021	232.80	232.70	234.60	229.40	230.00	230.65	231.80	8513837	19735.23	56852	1696366	19.92
IBULHSGFIN	N6	03-Sep-2021	1076.00	1078.00	1078.00	1075.00	1078.00	1075.68	1075.82	867	9.33	14	867	100.00
IBULHSGFIN	N8	03-Sep-2021	979.00	975.00	975.00	965.00	965.00	965.00	968.75	8	0.08	2	8	100.00
IBULHSGFIN	NA	03-Sep-2021	1005.00	1003.99	1005.00	1003.99	1005.00	1005.00	1004.39	176	1.77	6	166	94.32
ICDSLTD	BE	03-Sep-2021	114.70	120.40	120.40	120.40	120.40	120.40	120.40	21742	26.18	500	-	-
ICEMAKE	EQ	03-Sep-2021	73.95	74.35	77.00	72.10	76.50	76.15	75.39	25009	18.85	193	16910	67.62
ICICI500	EQ	03-Sep-2021	241.50	245.10	245.10	241.50	244.00	243.80	243.39	1776	4.32	179	1046	58.90
ICICIALPLV	EQ	03-Sep-2021	178.68	183.70	183.70	176.20	179.00	178.91	178.84	9258	16.56	282	5878	63.49
ICICIB22	EQ	03-Sep-2021	41.46	41.65	42.08	41.27	41.98	41.99	41.87	1005587	421.01	3398	915442	91.04
ICICIBANK	EQ	03-Sep-2021	725.15	724.75	731.80	721.10	724.25	724.30	724.94	8993813	65199.53	130793	5145148	57.21
ICICIBANKN	EQ	03-Sep-2021	367.93	377.70	377.70	365.52	367.88	366.58	367.46	5648	20.75	284	2153	38.12
ICICIBANKP	EQ	03-Sep-2021	187.90	198.00	198.00	187.00	187.70	187.32	188.73	3798	7.17	127	2482	65.35
ICICIFMCG	EQ	03-Sep-2021	403.50	404.00	407.00	401.60	403.15	403.08	403.20	4753	19.16	187	4575	96.25
ICICIGI	EQ	03-Sep-2021	1628.90	1629.00	1645.00	1615.30	1629.50	1629.75	1629.95	478721	7802.92	41315	269817	56.36
ICICIGOLD	EQ	03-Sep-2021	42.02	42.48	42.48	41.71	41.94	41.90	41.90	83339	34.92	2190	67244	80.69
ICICILIQ	EQ	03-Sep-2021	999.99	999.50	1000.00	990.00	1000.00	999.99	999.97	126231	1262.27	70	119475	94.65
ICICILOVOL	EQ	03-Sep-2021	141.35	136.35	143.25	136.35	141.65	141.64	141.51	141330	200.00	1543	135905	96.16
ICICIM150	EQ	03-Sep-2021	109.55	110.65	111.00	108.61	110.10	109.81	110.23	15501	17.09	449	10920	70.45
ICICIMCAP	EQ	03-Sep-2021	102.79	104.20	104.20	102.41	103.40	103.32	103.31	4666	4.82	294	2187	46.87
ICICINF100	EQ	03-Sep-2021	188.86	189.99	192.00	187.03	190.80	190.19	189.88	3528	6.70	403	2735	77.52
ICICINIFTY	EQ	03-Sep-2021	184.65	195.00	195.70	184.00	185.63	185.56	184.89	175843	325.11	3904	151292	86.04
ICICINV20	EQ	03-Sep-2021	93.47	94.14	94.14	93.07	93.95	93.91	93.74	20682	19.39	1504	16351	79.06
ICICINXT50	EQ	03-Sep-2021	43.10	43.60	43.67	42.81	43.18	43.11	43.25	33216	14.36	1030	25907	78.00
ICICIPHARM	EQ	03-Sep-2021	92.24	92.24	92.80	92.24	92.55	92.61	92.55	7340	6.79	172	4226	57.57
ICICIPRULI	EQ	03-Sep-2021	676.10	681.70	708.00	679.05	698.90	697.75	694.80	5187411	36042.23	109903	1933999	37.28
ICICISENSX	EQ	03-Sep-2021	629.00	631.99	632.50	626.50	632.50	632.08	629.80	952	6.00	69	932	97.90
ICICITECH	EQ	03-Sep-2021	352.55	359.70	359.70	347.30	354.42	354.33	353.14	9116	32.19	483	6118	67.11
ICIL	EQ	03-Sep-2021	236.35	247.00	253.25	242.20	245.20	246.45	247.47	738091	1826.58	18241	290107	39.31
ICRA	EQ	03-Sep-2021	3571.80	3589.30	3640.00	3561.15	3574.00	3574.05	3589.98	3308	118.76	562	2067	62.48
IDBI	EQ	03-Sep-2021	38.70	38.85	39.00	37.80	38.00	38.15	38.69	12292860	4755.96	36746	6302230	51.27
IDBIGOLD	EQ	03-Sep-2021	4344.00	4326.45	4344.00	4316.60	4333.00	4333.00	4330.57	24	1.04	12	13	54.17
IDEA	EQ	03-Sep-2021	7.15	7.30	8.10	6.90	7.20	7.25	7.53	964239433	72617.88	370298	192675110	19.98
IDFC	EQ	03-Sep-2021	51.15	51.30	52.10	50.25	51.70	51.60	51.28	4556253	2336.60	10614	2401455	52.71
IDFCFIRSTB	EQ	03-Sep-2021	44.90	45.30	46.35	45.10	45.60	45.65	45.78	32446332	14854.90	54623	7980012	24.59
IDFCFIRSTB	NA	03-Sep-2021	11466.22	11500.00	11500.00	11500.00	11500.00	11500.00	11500.00	1	0.12	1	1	100.00
IDFCFIRSTB	NB	03-Sep-2021	5190.00	5190.00	5190.00	5190.00	5190.00	5190.00	5190.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	03-Sep-2021	10953.23	10955.00	10970.00	10952.50	10960.00	10960.00	10962.35	20	2.19	8	20	100.00
IDFNIFTYET	EQ	03-Sep-2021	180.81	181.03	181.51	177.95	180.81	180.81	180.65	323	0.58	23	61	18.89
IEX	EQ	03-Sep-2021	566.60	564.00	564.00	536.85	540.50	539.25	548.48	10984126	60245.86	182107	3162630	28.79
IFBAGRO	EQ	03-Sep-2021	568.30	570.00	581.05	557.15	562.05	561.40	567.33	10598	60.13	1012	6011	56.72
IFBIND	EQ	03-Sep-2021	1011.50	1025.95	1077.45	1011.70	1075.00	1061.50	1043.95	239367	2498.88	15041	79146	33.06
IFCI	EQ	03-Sep-2021	11.40	11.45	11.80	11.35	11.50	11.50	11.54	2520227	290.78	5023	990435	39.30
IFCI	NF	03-Sep-2021	1065.00	1084.95	1084.95	1084.95	1084.95	1084.95	1084.95	25	0.27	1	25	100.00
IFCI	NH	03-Sep-2021	1090.00	1052.00	1090.00	1052.00	1090.00	1089.52	1082.73	1069	11.57	25	661	61.83
IFCI	NL	03-Sep-2021	1064.70	1064.95	1065.00	1064.92	1065.00	1064.95	1064.95	332	3.54	5	332	100.00
IFGLEXPOR	EQ	03-Sep-2021	329.40	335.00	344.00	333.00	337.00	334.90	338.64	63592	215.35	3826	35427	55.71
IGARASHI	EQ	03-Sep-2021	511.00	512.50	517.85	503.00	507.60	505.90	508.78	49159	250.11	3383	18779	38.20
IGL	EQ	03-Sep-2021	558.40	559.75	565.20	555.25	558.20	558.15	561.31	1444074	8105.76	33747	676266	46.83
IGPL	EQ	03-Sep-2021	662.75	668.95	678.00	653.20	662.00	658.15	666.02	66137	440.48	3864	32808	49.61
IIFCL	N1	03-Sep-2021	1268.40	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	200	2.54	1	200	100.00
IIFCL	N4	03-Sep-2021	1420.50	1424.99	1428.00	1422.00	1426.93	1426.93	1427.46	950	13.56	11	925	97.37
IIFL	BE	03-Sep-2021	277.25	277.25	284.00	270.00	279.50	277.25	280.23	62021	173.80	793	-	-
IIFL	N4	03-Sep-2021	1035.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	90	0.93	4	90	100.00
IIFL	N5	03-Sep-2021	1056.76	1056.00	1070.00	1056.00	1060.00	1060.00	1063.03	244	2.59	6	144	59.02
IIFL	N6	03-Sep-2021	1010.17	1016.10	1016.10	1014.00	1014.00	1015.30	1015.31	200	2.03	3	200	100.00
IIFL	NA	03-Sep-2021	1210.00	1210.90	1210.90	1210.90	1210.90	1210.90	1210.90	100	1.21	1	100	100.00
IIFL	NE	03-Sep-2021	994.11	995.00	995.26	995.00	995.26	995.26	995.12	155	1.54	3	155	100.00
IIFL	NF	03-Sep-2021	993.00	991.25	995.00	991.25	993.00	992.90	992.99	811	8.05	18	645	79.53
IIFLSEC	EQ	03-Sep-2021	94.05	94.05	97.90	94.00	94.95	94.80	95.79	338461	324.21	3094	189532	56.00
IIFLWAM	EQ	03-Sep-2021	1601.05	1602.00	1605.00	1561.05	1583.00	1581.45	1586.08	28843	457.47	5799	16845	58.40
IIHFL	N4	03-Sep-2021	987.00	990.00	996.00	990.00	990.00	990.00	990.85	361	3.58	7	361	100.00
IIHFL	N5	03-Sep-2021	987.48	990.00	990.00	986.50	986.51	987.04	987.41	10642	105.08	53	10502	98.68
IIHFL	N6	03-Sep-2021	939.60	960.00	960.00	935.00	935.00	935.00	935.36	70	0.65	6	69	98.57
IITL	EQ	03-Sep-2021	60.75	62.80	63.75	62.80	63.75	63.75	63.47	3850	2.44	19	3850	100.00
IL&FSENGG	BZ	03-Sep-2021	4.50	4.45	4.65	4.30	4.30	4.30	4.32	52604	2.27	59	-	-
IL&FSTRANS	BZ	03-Sep-2021	3.85	3.95	3.95	3.70	3.70	3.70	3.73	69562	2.59	59	-	-
IMAGICAA	EQ	03-Sep-2021	7.90	7.75	8.00	7.70	7.75	7.80	7.84	62659	4.91	226	31298	49.95
IMFA	BE	03-Sep-2021	679.20	697.00	708.00	685.00	702.00	699.45	694.02	19660	136.44	444	-	-
IMPAL	EQ	03-Sep-2021	764.20	764.20	770.25	743.95	763.05	764.15	756.46	5025	38.01	339	3421	68.08
INCREDIBLE	BE	03-Sep-2021	27.70	27.05	28.10	27.05	27.20	27.85	27.62	2985	0.82	38	-	-
INDBANK	EQ	03-Sep-2021	23.00	23.40	23.40	22.70	23.00	23.10	23.16	61670	14.28	395	38972	63.19
INDHOTEL	EQ	03-Sep-2021	149.50	150.00	151.45	146.00	146.95	147.00	148.34	3086174	4577.91	30722	1398172	45.30
INDIACEM	EQ	03-Sep-2021	180.45	181.25	182.90	177.70	179.00	179.75	180.32	3121994	5629.50	26524	985770	31.58
INDIAGLYCO	EQ	03-Sep-2021	713.75	719.95	732.30	709.30	713.50	712.40	720.25	185732	1337.74	8695	64908	34.95
INDIAMART	EQ	03-Sep-2021	8152.90	8179.00	8249.00	8011.15	8133.05	8137.50	8133.72	194741	15839.70	31424	44025	22.61
INDIANB	EQ	03-Sep-2021	125.50	125.50	129.50	124.20	125.55	125.45	126.32	2218270	2802.15	14357	737280	33.24
INDIANCARD	BE	03-Sep-2021	165.35	164.50	173.50	164.50	168.00	168.00	167.53	244	0.41	21	-	-
INDIANHUME	EQ	03-Sep-2021	209.55	211.90	214.00	206.50	208.00	208.60	210.59	46219	97.33	1910	20485	44.32
INDIGO	EQ	03-Sep-2021	1944.05	1944.70	1986.50	1927.10	1963.00	1965.65	1955.97	734991	14376.24	37697	190596	25.93
INDIGOPNTS	EQ	03-Sep-2021	2594.00	2576.00	2650.00	2563.55	2630.00	2626.05	2617.34	29824	780.59	6995	13429	45.03
INDIGRID	IV	03-Sep-2021	133.99	134.89	134.89	133.80	134.00	133.99	134.00	163699	219.36	408	162257	99.12
INDIGRID	NJ	03-Sep-2021	1064.96	1070.00	1070.00	1061.00	1061.00	1061.00	1069.00	4460	47.68	7	4180	93.72
INDIGRID	NL	03-Sep-2021	1055.00	1050.00	1060.00	1050.00	1060.00	1059.99	1054.32	556	5.86	23	309	55.58
INDLMETER	EQ	03-Sep-2021	11.95	11.95	12.50	11.65	12.00	11.90	12.13	31860	3.86	213	14365	45.09
INDNIPPON	EQ	03-Sep-2021	366.05	367.00	367.00	358.15	363.40	362.65	362.38	10666	38.65	580	6406	60.06
INDOCO	EQ	03-Sep-2021	486.30	489.90	490.50	476.25	478.00	478.95	481.98	171350	825.88	6824	60363	35.23
INDORAMA	BE	03-Sep-2021	49.85	51.20	51.20	49.20	49.70	49.80	49.98	20215	10.10	211	-	-
INDOSOLAR	BZ	03-Sep-2021	2.35	2.40	2.40	2.25	2.40	2.40	2.35	53746	1.26	104	-	-
INDOSTAR	EQ	03-Sep-2021	288.05	289.90	295.00	286.95	291.85	290.00	290.41	69377	201.48	2490	37363	53.86
INDOTECH	BE	03-Sep-2021	167.20	167.50	169.80	167.05	169.00	168.85	168.76	15498	26.16	297	-	-
INDOTHAI	EQ	03-Sep-2021	81.05	82.00	82.00	80.05	80.85	80.60	80.70	3700	2.99	50	2797	75.59
INDOWIND	BE	03-Sep-2021	6.85	6.95	6.95	6.55	6.55	6.55	6.62	113297	7.50	340	-	-
INDRAMEDCO	EQ	03-Sep-2021	82.60	83.10	83.40	80.00	80.30	80.40	81.73	307507	251.32	5064	140077	45.55
INDSWFTLAB	EQ	03-Sep-2021	67.05	70.40	70.40	68.45	70.40	70.40	70.01	276823	193.81	2431	161638	58.39
INDSWFTLTD	BE	03-Sep-2021	10.10	9.80	10.15	9.60	10.10	10.10	10.03	78279	7.85	121	-	-
INDTERRAIN	EQ	03-Sep-2021	38.05	38.85	41.85	38.05	41.85	41.45	40.96	370565	151.78	1162	292448	78.92
INDUSINDBK	EQ	03-Sep-2021	1010.10	1010.00	1028.65	996.55	1005.10	1003.75	1013.08	5363972	54341.32	103943	2140731	39.91
INDUSTOWER	EQ	03-Sep-2021	220.25	220.85	230.80	220.00	223.80	225.65	225.86	5852027	13217.25	55448	1547197	26.44
INEOSSTYRO	EQ	03-Sep-2021	1327.25	1329.95	1338.60	1313.00	1318.45	1317.65	1319.50	15755	207.89	2014	9786	62.11
INFIBEAM	EQ	03-Sep-2021	46.00	46.20	47.50	45.15	45.35	45.50	46.25	8657532	4004.31	18751	3568839	41.22
INFOBEAN	BE	03-Sep-2021	386.40	390.00	395.00	367.10	374.85	370.95	372.09	26954	100.29	900	-	-
INFRABEES	EQ	03-Sep-2021	494.76	507.48	507.48	494.24	498.03	498.30	498.62	1917	9.56	148	1349	70.37
INFY	EQ	03-Sep-2021	1689.10	1696.05	1705.95	1684.40	1700.50	1700.65	1698.12	5339139	90664.75	210049	3764063	70.50
INGERRAND	EQ	03-Sep-2021	917.40	917.60	928.75	911.35	920.00	920.10	921.81	32949	303.73	2007	25073	76.10
INNOVANA	SM	03-Sep-2021	141.45	136.25	148.50	136.25	148.50	148.50	140.26	15000	21.04	5	13000	86.67
INNOVATIVE	SM	03-Sep-2021	13.10	12.45	12.45	12.45	12.45	12.45	12.45	6000	0.75	2	6000	100.00
INOXLEISUR	EQ	03-Sep-2021	306.60	307.90	313.00	306.90	307.00	307.30	308.75	156572	483.42	6538	67938	43.39
INOXWIND	EQ	03-Sep-2021	107.80	108.50	116.75	107.80	112.05	112.20	112.51	514362	578.71	10091	193103	37.54
INSECTICID	EQ	03-Sep-2021	760.65	774.00	774.00	747.05	754.00	752.70	755.74	16193	122.38	1493	8238	50.87
INSPIRISYS	BE	03-Sep-2021	47.75	48.95	49.65	46.50	47.70	47.15	47.67	7273	3.47	71	-	-
INTELLECT	EQ	03-Sep-2021	662.25	660.00	665.00	646.00	648.40	650.25	652.75	163084	1064.53	8153	106506	65.31
INTENTECH	EQ	03-Sep-2021	72.35	74.00	75.95	72.70	75.95	75.95	75.53	171824	129.78	1567	94795	55.17
INVENTURE	EQ	03-Sep-2021	2.95	2.95	3.00	2.90	2.90	2.90	2.93	784389	22.97	985	658442	83.94
IOB	EQ	03-Sep-2021	19.55	19.60	20.20	19.60	19.70	19.75	19.86	5532394	1098.80	8659	1417282	25.62
IOC	EQ	03-Sep-2021	110.15	110.70	113.50	110.10	112.95	113.10	112.36	15271194	17158.74	71313	6583486	43.11
IOLCP	EQ	03-Sep-2021	557.20	560.00	565.85	547.50	549.00	550.05	555.48	511973	2843.90	18316	260445	50.87
IPCALAB	EQ	03-Sep-2021	2489.70	2501.00	2556.60	2495.05	2530.00	2536.35	2531.28	189923	4807.48	20261	59857	31.52
IPL	EQ	03-Sep-2021	322.55	324.00	324.55	317.10	317.50	318.05	320.38	360568	1155.18	11868	116910	32.42
IRB	EQ	03-Sep-2021	168.05	172.00	176.90	171.00	175.45	176.05	174.34	8617187	15023.06	69472	2853268	33.11
IRBINVIT	IV	03-Sep-2021	56.26	56.83	56.83	56.10	56.30	56.36	56.38	52452	29.57	160	45392	86.54
IRCON	EQ	03-Sep-2021	42.95	43.00	43.90	43.00	43.45	43.45	43.43	1257895	546.32	6045	576579	45.84
IRCTC	EQ	03-Sep-2021	2829.95	2844.00	2897.30	2826.50	2868.00	2869.90	2864.38	1751547	50171.02	91634	360125	20.56
IREDA	N4	03-Sep-2021	1197.00	1194.99	1194.99	1190.90	1190.90	1190.90	1193.39	140	1.67	3	140	100.00
IREDA	N5	03-Sep-2021	1319.99	1311.59	1311.59	1311.59	1311.59	1311.59	1311.59	10	0.13	1	10	100.00
IREDA	N6	03-Sep-2021	1537.99	1413.00	1413.00	1408.50	1408.50	1408.50	1412.10	125	1.77	11	125	100.00
IREDA	N7	03-Sep-2021	1255.00	1269.59	1269.59	1269.59	1269.59	1269.59	1269.59	1	0.01	1	1	100.00
IRFC	EQ	03-Sep-2021	23.00	23.00	23.15	23.00	23.05	23.05	23.06	4485349	1034.41	12300	2394302	53.38
IRFC	N1	03-Sep-2021	1086.41	1088.00	1088.20	1086.95	1088.20	1087.13	1087.31	488	5.31	11	487	99.80
IRFC	N2	03-Sep-2021	1248.00	1239.00	1240.00	1239.00	1240.00	1240.00	1239.50	2	0.02	2	2	100.00
IRFC	N3	03-Sep-2021	1098.00	1097.50	1098.05	1097.50	1098.05	1098.05	1097.78	50	0.55	2	25	50.00
IRFC	N4	03-Sep-2021	1222.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	70	0.84	1	70	100.00
IRFC	N6	03-Sep-2021	1186.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	355	4.22	1	355	100.00
IRFC	N7	03-Sep-2021	1126.00	1150.00	1150.00	1140.00	1140.00	1140.00	1144.00	25	0.29	2	25	100.00
IRFC	NA	03-Sep-2021	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	56	0.73	5	56	100.00
IRFC	NE	03-Sep-2021	1300.00	1310.00	1310.00	1295.01	1299.00	1297.46	1298.69	29	0.38	5	24	82.76
IRFC	NJ	03-Sep-2021	1287.53	1274.00	1274.00	1265.00	1266.49	1266.49	1269.71	70	0.89	3	35	50.00
IRFC	NO	03-Sep-2021	1270.13	1270.00	1270.40	1270.00	1270.00	1270.21	1270.23	1616	20.53	22	1616	100.00
IRISDOREME	BE	03-Sep-2021	177.40	180.00	180.00	175.05	179.10	179.10	175.59	251	0.44	12	-	-
ISEC	EQ	03-Sep-2021	768.15	774.40	788.95	765.00	769.75	772.25	775.50	1054856	8180.44	33539	563679	53.44
ISFT	EQ	03-Sep-2021	109.00	110.00	111.00	107.50	109.50	109.50	109.30	265144	289.79	1312	211017	79.59
ISGEC	EQ	03-Sep-2021	722.80	725.95	735.00	720.00	722.05	724.85	729.04	51760	377.35	3077	32120	62.06
ISMTLTD	BE	03-Sep-2021	26.60	27.30	27.30	26.05	26.35	26.30	26.28	24339	6.40	96	-	-
ITC	EQ	03-Sep-2021	209.75	209.75	211.25	209.75	210.45	210.60	210.61	10228853	21542.77	72526	5485501	53.63
ITDC	EQ	03-Sep-2021	372.05	373.85	380.00	373.80	375.55	374.95	376.31	30603	115.16	1929	8468	27.67
ITDCEM	EQ	03-Sep-2021	77.85	78.15	79.10	76.75	76.80	76.90	77.94	1206301	940.17	6481	951454	78.87
ITI	EQ	03-Sep-2021	117.35	117.55	118.25	116.35	116.55	116.70	117.37	164069	192.57	3074	69276	42.22
IVC	EQ	03-Sep-2021	6.35	6.25	6.35	6.10	6.35	6.25	6.22	147732	9.18	386	103344	69.95
IVP	EQ	03-Sep-2021	123.50	125.00	126.35	118.50	119.00	119.30	121.29	3760	4.56	184	1406	37.39
IVZINGOLD	EQ	03-Sep-2021	4260.00	4309.95	4309.95	4213.80	4250.05	4247.10	4241.34	49	2.08	29	28	57.14
IVZINNIFTY	EQ	03-Sep-2021	1867.00	1904.35	1904.35	1880.00	1889.65	1889.65	1899.26	28	0.53	6	25	89.29
IWEL	BE	03-Sep-2021	734.05	756.10	764.90	716.00	742.00	733.35	731.05	1207	8.82	84	-	-
IZMO	EQ	03-Sep-2021	100.65	101.00	101.45	97.30	98.85	98.45	98.22	68021	66.81	935	37187	54.67
J&KBANK	EQ	03-Sep-2021	36.75	37.90	38.00	36.60	36.75	36.70	37.26	3755342	1399.30	10539	1076553	28.67
JAGRAN	EQ	03-Sep-2021	57.85	57.75	60.10	57.75	58.95	58.75	59.19	319113	188.89	2500	173553	54.39
JAGSNPHARM	EQ	03-Sep-2021	148.00	149.45	149.45	143.10	144.80	144.55	145.43	63013	91.64	2243	35167	55.81
JAIBALAJI	EQ	03-Sep-2021	58.05	58.90	58.90	57.50	57.90	57.90	57.99	20459	11.86	233	18733	91.56
JAICORPLTD	EQ	03-Sep-2021	133.75	134.40	136.70	132.60	135.90	135.40	134.88	1832894	2472.24	17168	374908	20.45
JAINSTUDIO	BZ	03-Sep-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	15	0.00	1	-	-
JAIPURKURT	EQ	03-Sep-2021	72.70	74.00	74.00	69.10	69.10	69.10	69.62	14154	9.85	201	10080	71.22
JALAN	ST	03-Sep-2021	16.35	17.15	17.15	17.15	17.15	17.15	17.15	45000	7.72	10	45000	100.00
JAMNAAUTO	EQ	03-Sep-2021	87.40	88.00	88.70	85.65	86.15	86.00	86.66	360556	312.44	5502	252173	69.94
JASH	EQ	03-Sep-2021	472.55	477.90	481.80	472.05	480.50	479.15	475.78	12632	60.10	756	9033	71.51
JAYAGROGN	EQ	03-Sep-2021	251.85	254.70	259.45	246.10	248.95	249.00	253.01	107841	272.84	7192	38875	36.05
JAYBARMARU	EQ	03-Sep-2021	184.35	186.00	187.00	182.00	184.00	183.40	185.09	15459	28.61	727	9500	61.45
JAYNECOIND	BE	03-Sep-2021	22.45	22.25	23.05	21.70	23.00	22.95	22.61	341305	77.18	451	-	-
JAYSREETEA	EQ	03-Sep-2021	108.40	108.40	114.50	108.00	110.50	110.55	111.32	373164	415.42	6361	90646	24.29
JBCHEPHARM	EQ	03-Sep-2021	1690.65	1690.00	1700.85	1670.00	1680.00	1686.20	1691.41	90974	1538.74	13411	50381	55.38
JBFIND	BE	03-Sep-2021	21.35	21.60	22.40	21.05	22.40	22.40	21.69	225471	48.91	506	-	-
JBMA	EQ	03-Sep-2021	460.25	462.40	466.90	455.05	456.85	456.80	460.35	22877	105.31	1308	10817	47.28
JCHAC	EQ	03-Sep-2021	2224.15	2234.00	2246.95	2191.50	2199.50	2202.15	2214.81	10137	224.51	2816	5832	57.53
JETAIRWAYS	BZ	03-Sep-2021	76.75	80.55	80.55	80.55	80.55	80.55	80.55	79274	63.86	981	-	-
JETFREIGHT	SM	03-Sep-2021	31.00	32.55	32.55	32.55	32.55	32.55	32.55	8000	2.60	2	8000	100.00
JETKNIT	SM	03-Sep-2021	46.00	44.00	44.00	44.00	44.00	44.00	44.00	1500	0.66	1	1500	100.00
JHS	EQ	03-Sep-2021	25.70	26.00	26.50	25.60	26.15	26.05	26.04	132274	34.45	710	95743	72.38
JINDALPHOT	EQ	03-Sep-2021	104.55	107.80	108.00	99.35	100.40	100.60	104.58	135875	142.10	2903	73756	54.28
JINDALPOLY	EQ	03-Sep-2021	976.45	979.40	987.85	960.00	963.15	963.15	970.70	89814	871.82	6204	29839	33.22
JINDALSAW	EQ	03-Sep-2021	119.50	119.80	124.60	119.20	121.95	122.40	122.37	2464183	3015.46	18851	681761	27.67
JINDALSTEL	EQ	03-Sep-2021	377.75	376.00	394.00	375.50	392.65	392.60	385.99	11542927	44554.86	87155	1947924	16.88
JINDRILL	EQ	03-Sep-2021	124.55	125.30	130.95	125.30	128.30	128.00	128.25	69639	89.31	1652	32994	47.38
JINDWORLD	EQ	03-Sep-2021	63.85	64.80	64.80	62.00	62.85	62.50	63.53	250404	159.08	2645	54482	21.76
JISLDVREQS	EQ	03-Sep-2021	19.05	20.00	20.00	19.40	20.00	20.00	20.00	111630	22.32	155	80176	71.82
JISLJALEQS	EQ	03-Sep-2021	30.35	31.50	31.85	31.25	31.85	31.85	31.72	2599928	824.83	2905	1873917	72.08
JITFINFRA	BE	03-Sep-2021	78.40	82.30	82.30	82.30	82.30	82.30	82.30	94831	78.05	234	-	-
JKCEMENT	EQ	03-Sep-2021	3464.55	3509.95	3540.00	3430.00	3500.00	3499.85	3491.77	100380	3505.04	22522	67187	66.93
JKIL	EQ	03-Sep-2021	212.70	213.35	215.50	205.15	206.50	206.40	209.36	171701	359.47	7826	100765	58.69
JKLAKSHMI	EQ	03-Sep-2021	702.85	703.00	710.25	703.00	707.00	707.85	707.21	366000	2588.39	16491	255249	69.74
JKPAPER	EQ	03-Sep-2021	245.45	245.45	247.80	242.60	243.60	244.40	245.06	907923	2224.94	13081	203799	22.45
JKTYRE	EQ	03-Sep-2021	145.05	145.85	156.70	145.40	154.90	155.35	153.65	5063126	7779.43	44808	989021	19.53
JMA	EQ	03-Sep-2021	62.10	60.25	62.75	60.25	62.50	62.35	62.13	13890	8.63	216	10820	77.90
JMCPROJECT	EQ	03-Sep-2021	102.70	103.80	104.00	102.05	103.05	102.65	103.14	47365	48.85	1548	24300	51.30
JMFINANCIL	EQ	03-Sep-2021	90.30	90.40	92.30	90.40	91.20	91.25	91.30	1297717	1184.82	8568	540196	41.63
JMTAUTOLTD	EQ	03-Sep-2021	2.70	2.70	2.70	2.60	2.65	2.60	2.64	263673	6.95	330	145993	55.37
JNPT	N1	03-Sep-2021	1055.00	1259.99	1259.99	1001.01	1001.01	1001.01	1130.50	4	0.05	2	2	50.00
JOCIL	EQ	03-Sep-2021	237.80	238.60	250.40	236.00	245.05	244.70	245.09	54401	133.33	2347	22257	40.91
JPASSOCIAT	BE	03-Sep-2021	7.95	8.20	8.20	7.80	7.85	7.85	7.95	3634175	288.78	5678	-	-
JPINFRATEC	EQ	03-Sep-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.89	2144475	40.62	1097	1244108	58.01
JPPOWER	EQ	03-Sep-2021	4.10	4.10	4.20	3.95	4.05	4.00	4.05	16639766	673.67	11545	8946520	53.77
JSL	EQ	03-Sep-2021	149.20	149.95	154.95	149.00	151.25	151.55	152.01	2253701	3425.90	18785	557882	24.75
JSLHISAR	EQ	03-Sep-2021	282.25	282.30	290.90	279.60	281.90	281.90	284.75	724690	2063.59	8956	339170	46.80
JSWENERGY	BE	03-Sep-2021	254.15	256.00	257.00	250.10	255.10	255.00	254.60	504476	1284.41	4808	-	-
JSWHL	EQ	03-Sep-2021	4826.90	4855.35	4890.05	4790.20	4823.00	4805.55	4822.33	599	28.89	137	359	59.93
JSWISPL	BE	03-Sep-2021	32.30	33.15	33.90	31.75	33.90	33.85	33.20	2402045	797.46	3919	-	-
JSWSTEEL	EQ	03-Sep-2021	685.05	686.10	695.25	682.40	690.30	690.90	689.30	4145359	28573.82	60512	948247	22.87
JTEKTINDIA	EQ	03-Sep-2021	103.05	103.50	105.05	102.65	102.90	103.00	103.52	143017	148.06	3220	59636	41.70
JUBLFOOD	EQ	03-Sep-2021	4115.85	4128.85	4175.00	4051.00	4100.05	4113.10	4118.65	535760	22066.08	50309	128121	23.91
JUBLINDS	EQ	03-Sep-2021	531.75	541.50	541.50	521.05	530.40	530.65	529.12	36067	190.84	1882	21917	60.77
JUBLINGREA	EQ	03-Sep-2021	751.25	753.70	754.95	742.00	749.05	751.00	748.61	799269	5983.38	24480	372210	46.57
JUBLPHARMA	EQ	03-Sep-2021	658.80	664.00	664.00	644.00	646.55	646.35	649.90	240531	1563.22	10306	137741	57.27
JUMPNET	EQ	03-Sep-2021	9.25	9.20	9.70	8.95	9.70	9.55	9.32	1323546	123.33	1225	558557	42.20
JUNIORBEES	EQ	03-Sep-2021	438.75	436.05	446.95	436.05	445.80	445.58	444.55	77487	344.47	7001	46199	59.62
JUSTDIAL	EQ	03-Sep-2021	981.75	992.00	1007.90	985.10	992.50	992.45	996.52	1956201	19493.94	49100	469629	24.01
JYOTHYLAB	EQ	03-Sep-2021	169.90	171.80	173.40	167.00	167.60	168.35	170.38	759881	1294.70	11713	227238	29.90
JYOTISTRUC	BZ	03-Sep-2021	12.90	13.45	13.45	12.35	12.35	12.50	12.66	137005	17.34	219	-	-
KABRAEXTRU	EQ	03-Sep-2021	243.55	244.05	247.10	237.00	239.00	239.90	242.46	78003	189.12	3333	34767	44.57
KAJARIACER	EQ	03-Sep-2021	1200.65	1210.90	1210.90	1180.05	1208.50	1198.25	1198.19	214284	2567.53	18205	106222	49.57
KAKATCEM	EQ	03-Sep-2021	253.75	254.90	259.00	252.10	252.10	253.55	254.49	18442	46.93	741	9098	49.33
KALPATPOWR	EQ	03-Sep-2021	414.20	415.00	416.00	410.00	412.75	412.05	412.10	99805	411.30	4070	45822	45.91
KALYANIFRG	BE	03-Sep-2021	202.20	202.20	206.90	195.05	206.90	206.90	202.37	735	1.49	21	-	-
KALYANKJIL	EQ	03-Sep-2021	64.95	65.65	67.30	64.50	66.10	66.20	65.87	2683374	1767.53	13465	1227661	45.75
KAMATHOTEL	EQ	03-Sep-2021	45.50	45.80	46.75	45.00	45.40	45.35	45.69	23621	10.79	422	12441	52.67
KAMDHENU	EQ	03-Sep-2021	180.05	178.80	181.75	175.55	177.25	177.15	178.62	65323	116.68	2316	32864	50.31
KANANIIND	BE	03-Sep-2021	8.75	9.10	9.10	8.35	8.95	8.75	8.72	14335	1.25	59	-	-
KANORICHEM	EQ	03-Sep-2021	157.05	157.75	164.90	157.75	164.90	164.90	163.36	65177	106.47	536	49429	75.84
KANPRPLA	EQ	03-Sep-2021	253.30	254.40	266.00	248.40	255.00	254.00	259.38	38363	99.50	2415	20856	54.36
KANSAINER	EQ	03-Sep-2021	619.45	618.25	627.00	618.00	619.00	619.55	623.11	125145	779.79	7408	72865	58.22
KAPSTON	BE	03-Sep-2021	88.00	86.00	89.95	86.00	89.00	89.00	88.30	421	0.37	11	-	-
KARDA	BE	03-Sep-2021	19.00	19.00	19.85	18.90	19.00	19.05	19.23	337712	64.94	1492	-	-
KARMAENG	BE	03-Sep-2021	20.90	19.95	21.35	19.90	20.45	20.05	20.05	9937	1.99	72	-	-
KARURVYSYA	EQ	03-Sep-2021	44.05	44.05	44.55	42.80	43.10	43.10	43.59	2026892	883.47	18645	1080611	53.31
KAUSHALYA	EQ	03-Sep-2021	2.75	2.85	2.85	2.65	2.70	2.70	2.71	75536	2.04	115	38852	51.44
KAVVERITEL	BE	03-Sep-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	1646	0.11	8	-	-
KAYA	EQ	03-Sep-2021	448.55	451.60	472.60	437.50	465.00	462.05	458.35	61355	281.22	2062	35346	57.61
KCP	EQ	03-Sep-2021	141.10	142.35	142.95	140.15	141.75	141.65	141.85	108097	153.34	2425	62968	58.25
KCPSUGIND	EQ	03-Sep-2021	22.50	22.60	22.90	22.15	22.25	22.20	22.39	162280	36.34	706	95153	58.64
KDDL	EQ	03-Sep-2021	448.45	457.00	459.00	426.60	440.00	441.70	442.18	45879	202.87	1443	15820	34.48
KEC	EQ	03-Sep-2021	422.70	422.00	427.50	419.95	425.00	424.10	425.06	193045	820.56	10106	80151	41.52
KECL	EQ	03-Sep-2021	17.10	17.10	17.75	16.90	17.05	17.05	17.24	69669	12.01	392	43238	62.06
KEERTI	EQ	03-Sep-2021	18.20	18.50	19.00	18.10	18.95	18.80	18.79	12046	2.26	55	9877	81.99
KEI	EQ	03-Sep-2021	764.25	764.70	788.00	759.25	777.05	779.65	773.64	340025	2630.56	18444	104676	30.78
KELLTONTEC	EQ	03-Sep-2021	47.75	49.75	49.75	45.60	47.15	47.60	48.00	890616	427.47	8018	450171	50.55
KENNAMET	EQ	03-Sep-2021	1430.10	1450.00	1450.00	1403.00	1422.00	1421.95	1423.90	11523	164.08	1896	4815	41.79
KERNEX	BE	03-Sep-2021	72.55	73.70	76.15	70.00	75.95	73.65	75.51	30853	23.30	242	-	-
KESORAMIND	EQ	03-Sep-2021	83.15	83.80	84.15	81.50	81.80	81.95	82.70	796099	658.39	6084	342139	42.98
KEYFINSERV	EQ	03-Sep-2021	79.30	84.00	87.20	82.15	87.20	87.05	86.49	36830	31.85	673	15106	41.02
KHADIM	EQ	03-Sep-2021	255.95	253.00	262.80	253.00	254.00	254.45	257.38	17738	45.65	866	8409	47.41
KHAICHEM	EQ	03-Sep-2021	63.65	65.90	65.90	63.05	64.00	63.65	63.86	93690	59.83	868	54075	57.72
KHAITANLTD	EQ	03-Sep-2021	26.25	27.55	27.55	26.60	27.55	27.55	27.53	25753	7.09	72	24242	94.13
KHANDSE	EQ	03-Sep-2021	18.75	19.25	19.65	18.50	19.65	19.50	19.47	52546	10.23	257	44554	84.79
KHFM	SM	03-Sep-2021	36.45	36.70	36.70	36.70	36.70	36.70	36.70	3000	1.10	1	3000	100.00
KICL	EQ	03-Sep-2021	2083.60	2153.95	2190.00	2077.00	2150.00	2145.10	2142.86	3254	69.73	560	1778	54.64
KILITCH	EQ	03-Sep-2021	168.05	171.75	175.95	167.00	171.00	171.60	170.95	7750	13.25	272	5706	73.63
KIMS	EQ	03-Sep-2021	1257.75	1257.00	1268.70	1237.00	1239.05	1239.05	1248.41	145519	1816.67	8974	85175	58.53
KINGFA	EQ	03-Sep-2021	1110.20	1147.90	1147.90	1092.45	1120.00	1120.30	1131.36	5432	61.46	673	3302	60.79
KIOCL	EQ	03-Sep-2021	252.45	257.00	257.00	252.65	255.40	254.00	254.46	35392	90.06	2355	13937	39.38
KIRIINDUS	EQ	03-Sep-2021	513.95	517.60	518.70	503.60	504.50	505.85	510.16	146618	747.99	5785	60153	41.03
KIRLFER	EQ	03-Sep-2021	236.60	238.20	246.35	235.00	237.45	237.45	239.18	149280	357.05	4799	85001	56.94
KIRLOSBROS	BE	03-Sep-2021	367.00	366.00	374.00	366.00	367.35	366.50	368.48	9771	36.00	204	-	-
KIRLOSENG	EQ	03-Sep-2021	212.05	213.10	216.40	211.35	213.00	212.95	213.36	109278	233.15	3666	46573	42.62
KIRLOSIND	EQ	03-Sep-2021	1419.00	1450.00	1658.40	1418.30	1590.00	1604.05	1562.92	263798	4122.95	21018	76417	28.97
KITEX	EQ	03-Sep-2021	164.10	180.50	180.50	167.65	171.00	171.20	174.94	1588417	2778.85	18720	644896	40.60
KKCL	EQ	03-Sep-2021	839.65	848.00	849.55	820.00	831.00	825.90	829.84	2551	21.17	291	1757	68.87
KMSUGAR	EQ	03-Sep-2021	26.65	26.65	26.90	26.00	26.10	26.15	26.40	162337	42.86	762	97232	59.90
KNRCON	EQ	03-Sep-2021	330.10	332.70	334.90	321.40	324.75	325.90	328.65	651613	2141.52	15738	230370	35.35
KOKUYOCMLN	EQ	03-Sep-2021	71.15	71.00	71.55	66.90	67.60	67.50	68.61	469868	322.37	4956	296340	63.07
KOLTEPATIL	EQ	03-Sep-2021	267.15	271.45	291.80	268.45	281.10	282.20	282.63	6461310	18261.55	94209	1292702	20.01
KOPRAN	BE	03-Sep-2021	217.65	215.00	225.50	214.20	221.00	222.95	219.39	80727	177.10	802	-	-
KOTAKBANK	EQ	03-Sep-2021	1776.40	1793.00	1811.45	1777.55	1792.80	1791.85	1797.65	4845134	87098.33	167589	2120244	43.76
KOTAKBKETF	EQ	03-Sep-2021	372.44	372.44	383.29	370.32	372.11	372.55	371.71	336553	1251.01	844	157646	46.84
KOTAKGOLD	EQ	03-Sep-2021	41.19	41.18	41.35	41.01	41.15	41.10	41.13	137926	56.74	669	87717	63.60
KOTAKIT	EQ	03-Sep-2021	34.65	34.65	35.10	34.20	34.69	34.79	34.64	92691	32.11	236	61454	66.30
KOTAKNIFTY	EQ	03-Sep-2021	181.30	190.00	192.20	179.33	182.10	182.27	181.80	59872	108.85	497	28372	47.39
KOTAKNV20	EQ	03-Sep-2021	94.96	96.00	97.95	94.30	95.90	95.56	95.50	12163	11.62	394	6697	55.06
KOTAKPSUBK	EQ	03-Sep-2021	230.11	232.50	233.89	229.05	232.00	231.63	231.55	19011	44.02	270	15388	80.94
KOTARISUG	EQ	03-Sep-2021	32.80	33.20	33.30	32.45	32.70	32.80	32.75	132181	43.29	810	83928	63.49
KOTHARIPET	EQ	03-Sep-2021	59.10	58.50	59.45	57.05	57.75	57.50	57.84	189055	109.35	2216	113779	60.18
KOTHARIPRO	BE	03-Sep-2021	101.10	99.20	102.00	99.20	100.00	100.05	100.87	3826	3.86	61	-	-
KOVAI	EQ	03-Sep-2021	1753.30	1755.05	1755.05	1699.50	1714.35	1705.90	1716.88	5460	93.74	1308	2747	50.31
KPIGLOBAL	EQ	03-Sep-2021	126.90	129.00	130.70	123.00	124.00	123.95	125.61	42147	52.94	893	30434	72.21
KPITTECH	EQ	03-Sep-2021	330.00	331.65	335.85	325.60	329.90	329.70	330.85	1073408	3551.41	31880	776529	72.34
KPRMILL	EQ	03-Sep-2021	1924.35	1944.00	2020.00	1870.00	1973.00	1971.55	1975.66	103587	2046.53	14101	47663	46.01
KRBL	EQ	03-Sep-2021	252.40	253.50	262.25	252.45	257.90	258.55	258.65	735397	1902.08	11085	271530	36.92
KREBSBIO	EQ	03-Sep-2021	159.85	160.05	164.70	156.60	157.85	158.50	159.77	82027	131.06	2019	46250	56.38
KRIDHANINF	EQ	03-Sep-2021	5.05	5.15	5.15	4.85	5.00	5.00	5.00	71230	3.56	110	57467	80.68
KRISHANA	EQ	03-Sep-2021	178.50	183.40	184.95	169.60	169.60	169.60	173.19	75025	129.93	1515	39983	53.29
KRSNAA	EQ	03-Sep-2021	932.50	933.00	942.45	918.65	931.00	926.00	926.66	84121	779.52	7487	38138	45.34
KSB	EQ	03-Sep-2021	1243.65	1270.00	1285.00	1206.20	1216.05	1213.75	1244.85	44126	549.30	5782	13571	30.76
KSCL	EQ	03-Sep-2021	588.55	596.90	608.00	593.10	599.00	599.20	599.65	887193	5320.06	26333	406224	45.79
KSHITIJPOL	SM	03-Sep-2021	34.50	34.75	34.75	34.75	34.75	34.75	34.75	4666	1.62	1	4666	100.00
KSL	EQ	03-Sep-2021	393.45	395.45	398.10	389.90	392.40	393.40	393.96	50383	198.49	2698	21498	42.67
KSOLVES	SM	03-Sep-2021	627.05	635.70	635.70	604.55	606.40	611.30	616.22	24800	152.82	61	14800	59.68
KTKBANK	EQ	03-Sep-2021	63.15	63.15	63.60	60.75	61.25	61.30	61.73	2388417	1474.39	9813	1232672	51.61
KUANTUM	EQ	03-Sep-2021	80.10	80.25	81.95	79.00	80.00	79.45	80.10	22665	18.16	618	12268	54.13
L&TFH	EQ	03-Sep-2021	84.65	84.80	85.90	83.60	84.45	84.45	84.61	6138642	5194.05	21426	1033199	16.83
L&TFINANCE	N8	03-Sep-2021	1045.05	1045.50	1045.50	1045.50	1045.50	1045.50	1045.50	61	0.64	2	61	100.00
L&TFINANCE	NA	03-Sep-2021	1240.00	1330.00	1330.00	1235.00	1235.00	1235.00	1253.95	101	1.27	3	101	100.00
L&TFINANCE	NG	03-Sep-2021	1166.00	1188.80	1188.80	1188.80	1188.80	1188.80	1188.80	10	0.12	1	10	100.00
L&TFINANCE	NM	03-Sep-2021	1225.80	1221.81	1224.00	1221.80	1224.00	1224.00	1222.43	35	0.43	3	25	71.43
L&TFINANCE	NO	03-Sep-2021	1072.09	1012.14	1097.99	1012.14	1097.99	1097.99	1066.23	100	1.07	2	63	63.00
L&TFINANCE	Y5	03-Sep-2021	1090.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	2	100	100.00
L&TFINANCE	Y9	03-Sep-2021	1125.03	1115.00	1115.00	1110.00	1110.00	1110.00	1111.33	395	4.39	4	395	100.00
LAGNAM	SM	03-Sep-2021	38.75	37.60	38.25	37.15	38.25	38.25	37.64	12000	4.52	4	6000	50.00
LAKPRE	BZ	03-Sep-2021	4.10	4.00	4.10	4.00	4.05	4.05	4.04	1764	0.07	8	-	-
LALPATHLAB	EQ	03-Sep-2021	4125.00	4154.40	4214.80	4070.00	4104.00	4093.95	4122.04	243212	10025.30	27233	82293	33.84
LAMBODHARA	BE	03-Sep-2021	82.35	83.90	83.90	79.45	82.25	82.05	81.44	2938	2.39	83	-	-
LAOPALA	EQ	03-Sep-2021	308.25	314.90	326.00	305.10	305.70	307.65	315.94	2506656	7919.46	55284	498466	19.89
LASA	EQ	03-Sep-2021	78.20	78.95	79.80	76.50	77.65	77.35	77.81	84673	65.89	1263	54108	63.90
LAURUSLABS	EQ	03-Sep-2021	657.15	660.00	662.10	650.55	652.50	652.30	654.44	1454172	9516.70	24612	826481	56.84
LAXMICOT	SM	03-Sep-2021	21.00	21.50	22.05	21.50	22.00	22.00	21.85	18000	3.93	3	18000	100.00
LAXMIMACH	EQ	03-Sep-2021	7819.60	7803.05	7990.00	7803.00	7930.00	7876.30	7896.43	2888	228.05	961	979	33.90
LCCINFOTEC	EQ	03-Sep-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	73211	1.98	53	68129	93.06
LEMONTREE	EQ	03-Sep-2021	38.85	39.00	39.85	39.00	39.40	39.25	39.40	854333	336.62	4262	410679	48.07
LEXUS	SM	03-Sep-2021	10.90	10.45	10.50	10.45	10.50	10.50	10.48	2000	0.21	2	1000	50.00
LFIC	EQ	03-Sep-2021	81.30	81.00	82.50	76.25	78.65	79.15	79.48	1219	0.97	63	742	60.87
LGBBROSLTD	EQ	03-Sep-2021	421.50	421.50	426.70	419.45	421.95	421.35	422.38	82878	350.06	4251	42303	51.04
LGBFORGE	BE	03-Sep-2021	7.50	7.65	7.85	7.65	7.85	7.85	7.84	81689	6.40	152	-	-
LIBAS	EQ	03-Sep-2021	60.75	62.00	63.20	60.50	61.80	62.00	62.26	254125	158.22	2662	64516	25.39
LIBERTSHOE	EQ	03-Sep-2021	182.15	182.20	184.40	177.25	178.00	178.45	180.58	184994	334.07	5596	64356	34.79
LICHSGFIN	EQ	03-Sep-2021	409.75	411.80	414.60	405.50	406.95	407.20	409.29	3539668	14487.37	40744	755950	21.36
LICNETFGSC	EQ	03-Sep-2021	22.17	22.33	23.34	22.00	22.26	22.49	22.48	18668	4.20	120	16301	87.32
LICNETFN50	EQ	03-Sep-2021	184.80	185.50	185.50	181.01	184.01	184.26	184.02	1549	2.85	105	1032	66.62
LICNETFSEN	EQ	03-Sep-2021	624.00	626.00	627.96	620.11	626.25	626.25	625.43	412	2.58	66	220	53.40
LICNFNHGP	EQ	03-Sep-2021	171.42	174.89	174.89	167.21	174.33	174.00	173.23	640	1.11	69	332	51.88
LIKHITHA	EQ	03-Sep-2021	391.50	393.95	403.50	388.25	391.00	391.05	395.57	94108	372.27	5804	37965	40.34
LINCOLN	EQ	03-Sep-2021	328.45	328.45	333.50	326.25	333.00	329.55	328.76	58659	192.84	2734	33057	56.35
LINCPEN	EQ	03-Sep-2021	205.20	205.00	208.15	202.35	203.35	203.40	204.79	8644	17.70	754	2426	28.07
LINDEINDIA	EQ	03-Sep-2021	2299.95	2319.00	2548.00	2307.00	2463.75	2500.10	2449.48	770768	18879.78	44024	270128	35.05
LIQUIDBEES	EQ	03-Sep-2021	999.99	1000.00	1000.90	999.99	1000.00	999.99	1000.00	1216219	12162.18	6129	861602	70.84
LIQUIDETF	EQ	03-Sep-2021	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	8710	87.10	81	6683	76.73
LODHA	EQ	03-Sep-2021	1038.00	1049.00	1100.00	1042.00	1078.00	1088.55	1077.25	1266193	13640.11	39523	417643	32.98
LOKESHMACH	EQ	03-Sep-2021	47.20	46.85	48.00	46.00	47.00	46.60	47.09	45735	21.54	309	29133	63.70
LOTUSEYE	BE	03-Sep-2021	44.50	45.45	46.50	43.05	44.00	44.10	44.60	6222	2.78	41	-	-
LOVABLE	EQ	03-Sep-2021	112.55	111.50	115.15	110.80	112.00	111.55	112.87	44017	49.68	1765	19946	45.31
LPDC	BE	03-Sep-2021	4.10	4.25	4.30	4.05	4.30	4.25	4.25	58328	2.48	176	-	-
LSIL	BE	03-Sep-2021	3.05	3.05	3.10	2.95	3.05	3.00	3.00	813952	24.42	1791	-	-
LT	EQ	03-Sep-2021	1686.20	1697.00	1704.30	1672.10	1695.00	1691.50	1686.34	2336258	39397.31	95745	1399568	59.91
LTI	EQ	03-Sep-2021	5389.00	5400.00	5499.00	5377.70	5469.00	5461.25	5449.70	421953	22995.19	47305	100254	23.76
LTTS	EQ	03-Sep-2021	4046.85	4100.00	4437.30	4099.00	4329.05	4339.20	4336.70	2038511	88404.05	138153	272684	13.38
LUMAXIND	EQ	03-Sep-2021	1487.60	1495.05	1502.50	1465.15	1474.30	1479.20	1486.86	3519	52.32	506	2473	70.28
LUMAXTECH	EQ	03-Sep-2021	139.90	141.55	145.00	141.40	143.00	142.45	143.25	64520	92.42	2057	32967	51.10
LUPIN	EQ	03-Sep-2021	967.80	972.90	972.90	964.00	969.50	969.45	968.04	497046	4811.63	28518	199210	40.08
LUXIND	EQ	03-Sep-2021	4090.80	4095.00	4122.25	3990.00	4070.00	4070.55	4094.72	61599	2522.31	8174	31503	51.14
LXCHEM	EQ	03-Sep-2021	492.45	490.00	500.40	480.00	490.90	492.65	490.53	5066417	24852.41	98103	1087284	21.46
LYKALABS	EQ	03-Sep-2021	74.85	74.75	74.85	73.10	73.70	73.70	73.81	53453	39.45	659	37055	69.32
LYPSAGEMS	EQ	03-Sep-2021	5.00	5.20	5.20	4.90	4.90	4.95	5.08	45106	2.29	181	37142	82.34
M&M	EQ	03-Sep-2021	752.45	756.00	757.00	745.10	750.40	749.90	750.48	4257842	31954.31	113674	2149793	50.49
M&MFIN	EQ	03-Sep-2021	166.35	166.60	167.95	164.25	165.10	165.15	166.21	6293889	10460.79	35659	2192781	34.84
M&MFIN	N2	03-Sep-2021	1085.00	1112.55	1112.55	1085.03	1085.03	1085.03	1110.05	110	1.22	2	110	100.00
M15RG	MF	03-Sep-2021	13.01	13.02	13.02	13.02	13.02	13.02	13.02	1250	0.16	1	1250	100.00
MAANALU	BE	03-Sep-2021	143.95	148.00	148.00	141.15	141.50	142.35	143.46	29960	42.98	590	-	-
MACPOWER	EQ	03-Sep-2021	186.75	184.00	189.50	184.00	186.00	186.15	186.65	20979	39.16	303	4311	20.55
MADHAV	EQ	03-Sep-2021	57.65	57.65	59.45	57.05	57.60	57.90	57.83	6592	3.81	147	5409	82.05
MADHUCON	EQ	03-Sep-2021	4.70	4.80	4.90	4.80	4.90	4.90	4.87	19051	0.93	80	18635	97.82
MADRASFERT	EQ	03-Sep-2021	31.50	32.25	32.50	30.00	30.25	30.20	31.05	345291	107.21	2174	183546	53.16
MAESGETF	EQ	03-Sep-2021	29.57	30.00	30.00	29.50	29.75	29.67	29.57	8631	2.55	104	6275	72.70
MAFANG	EQ	03-Sep-2021	54.19	54.19	54.19	53.65	54.06	54.01	53.95	133186	71.85	1880	97782	73.42
MAFSETF	EQ	03-Sep-2021	18.23	21.00	21.00	18.00	18.12	18.15	18.19	166959	30.37	414	163197	97.75
MAGADSUGAR	EQ	03-Sep-2021	274.60	281.50	284.70	276.05	284.00	282.60	281.15	16938	47.62	630	11634	68.69
MAGNUM	BE	03-Sep-2021	7.55	7.70	7.85	7.30	7.85	7.85	7.70	23236	1.79	57	-	-
MAHABANK	EQ	03-Sep-2021	18.05	18.15	18.60	18.00	18.05	18.05	18.21	4460682	812.41	7472	2195919	49.23
MAHAPEXLTD	BE	03-Sep-2021	97.25	102.10	102.10	94.05	101.00	101.00	97.77	3525	3.45	28	-	-
MAHASTEEL	EQ	03-Sep-2021	91.90	92.95	98.50	91.90	97.05	97.80	96.27	141611	136.33	1542	65102	45.97
MAHEPC	EQ	03-Sep-2021	133.75	134.70	135.90	133.30	135.20	135.30	135.10	28635	38.69	439	18148	63.38
MAHESHWARI	EQ	03-Sep-2021	107.35	106.50	110.20	106.10	106.95	106.80	106.99	29463	31.52	797	16068	54.54
MAHICKRA	SM	03-Sep-2021	75.25	76.10	76.25	76.00	76.25	76.25	76.08	9000	6.85	5	9000	100.00
MAHINDCIE	EQ	03-Sep-2021	228.95	229.95	230.70	225.25	226.70	226.10	227.04	170254	386.55	5453	72344	42.49
MAHLIFE	EQ	03-Sep-2021	785.40	790.00	815.00	785.00	802.00	798.35	799.54	225804	1805.40	8091	166517	73.74
MAHLOG	EQ	03-Sep-2021	737.05	741.85	745.15	716.80	729.95	723.15	727.84	113302	824.66	9032	44260	39.06
MAHSCOOTER	EQ	03-Sep-2021	4512.25	4525.00	4615.00	4512.25	4570.00	4560.35	4551.56	6204	282.38	1634	2398	38.65
MAHSEAMLES	EQ	03-Sep-2021	315.15	315.20	328.60	315.00	320.50	320.15	322.46	159116	513.09	7231	52690	33.11
MAITHANALL	EQ	03-Sep-2021	964.15	972.00	1002.00	956.25	988.00	992.00	982.80	271738	2670.63	14761	96604	35.55
MAJESCO	EQ	03-Sep-2021	81.20	81.70	82.20	80.50	80.80	80.90	81.28	105677	85.89	2328	67557	63.93
MALUPAPER	EQ	03-Sep-2021	35.50	35.55	35.80	35.10	35.40	35.50	35.40	22797	8.07	359	9461	41.50
MAN50ETF	EQ	03-Sep-2021	177.20	178.26	178.54	177.01	178.54	178.45	178.44	153406	273.74	300	153034	99.76
MANAKALUCO	EQ	03-Sep-2021	17.05	17.60	17.70	16.65	16.95	16.90	17.13	34785	5.96	213	24823	71.36
MANAKCOAT	EQ	03-Sep-2021	12.15	12.30	12.85	11.90	12.40	12.45	12.29	40916	5.03	208	27904	68.20
MANAKSIA	EQ	03-Sep-2021	67.80	68.90	68.90	67.50	67.85	67.70	67.91	29186	19.82	571	21556	73.86
MANAKSTEEL	EQ	03-Sep-2021	36.95	36.60	37.75	36.00	36.30	36.15	36.87	60080	22.15	399	47250	78.65
MANALIPETC	BE	03-Sep-2021	91.85	91.95	92.00	88.90	89.75	89.75	89.65	203500	182.44	2346	-	-
MANAPPURAM	EQ	03-Sep-2021	165.10	166.00	166.00	162.85	163.80	163.65	163.99	2942205	4824.85	18532	755760	25.69
MANGALAM	EQ	03-Sep-2021	146.20	147.70	149.00	144.20	145.00	145.55	146.62	43547	63.85	1068	22261	51.12
MANGCHEFER	EQ	03-Sep-2021	77.80	78.10	79.30	76.20	76.50	76.55	77.90	507970	395.69	5966	255642	50.33
MANGLMCEM	EQ	03-Sep-2021	469.05	479.95	479.95	461.20	462.00	465.00	471.32	124809	588.25	6151	52701	42.23
MANINDS	EQ	03-Sep-2021	117.30	119.75	119.75	115.00	116.00	116.20	117.07	121473	142.21	3103	59261	48.79
MANINFRA	EQ	03-Sep-2021	70.05	69.00	71.35	69.00	70.00	70.10	70.41	563818	397.00	3359	356358	63.20
MANUGRAPH	EQ	03-Sep-2021	12.90	13.10	13.40	12.75	12.90	12.90	12.95	3976	0.51	55	3124	78.57
MANXT50	EQ	03-Sep-2021	421.69	429.00	429.00	422.64	423.81	424.63	424.46	221	0.94	23	184	83.26
MARALOVER	EQ	03-Sep-2021	76.90	76.90	79.00	75.70	75.70	76.15	77.22	27486	21.23	461	22379	81.42
MARATHON	EQ	03-Sep-2021	84.80	85.05	86.90	84.10	84.70	85.25	85.53	58463	50.00	926	27504	47.05
MARICO	EQ	03-Sep-2021	562.65	563.95	567.75	558.25	559.90	560.80	562.51	2426876	13651.50	43525	1134791	46.76
MARINE	EQ	03-Sep-2021	40.05	40.05	42.35	39.30	39.70	39.95	40.50	1786582	723.63	6129	265772	14.88
MARKSANS	EQ	03-Sep-2021	73.35	73.75	74.30	72.75	72.95	72.95	73.34	1576682	1156.38	8681	692635	43.93
MARSHALL	SM	03-Sep-2021	32.00	32.15	33.40	32.15	33.20	33.20	32.84	12000	3.94	4	9000	75.00
MARUTI	EQ	03-Sep-2021	6792.90	6770.00	6958.00	6751.60	6869.00	6863.10	6878.17	1196077	82268.21	128742	530274	44.33
MASFIN	EQ	03-Sep-2021	775.95	776.05	799.00	776.00	781.00	778.55	787.16	30195	237.68	3430	16285	53.93
MASKINVEST	BE	03-Sep-2021	29.00	30.45	30.45	30.45	30.45	30.45	30.45	30	0.01	2	-	-
MASTEK	EQ	03-Sep-2021	2718.65	2724.00	2820.00	2724.00	2790.20	2797.90	2788.87	268860	7498.15	21174	126035	46.88
MATRIMONY	EQ	03-Sep-2021	1022.95	1023.00	1040.90	1009.00	1019.00	1015.55	1022.37	18215	186.22	3116	9192	50.46
MAWANASUG	BE	03-Sep-2021	82.70	83.00	84.50	81.00	82.50	82.05	82.17	41983	34.50	252	-	-
MAXHEALTH	EQ	03-Sep-2021	369.20	371.35	383.95	368.00	379.95	380.20	373.52	1227937	4586.60	22440	710767	57.88
MAXIND	EQ	03-Sep-2021	70.70	71.00	73.50	71.00	73.25	73.30	72.90	1130020	823.81	4993	759000	67.17
MAXVIL	EQ	03-Sep-2021	95.15	95.05	97.00	92.85	94.40	94.05	95.36	176639	168.45	2649	108547	61.45
MAYURUNIQ	EQ	03-Sep-2021	476.40	478.80	485.00	476.00	476.05	478.05	480.19	37055	177.93	2354	20371	54.98
MAZDA	EQ	03-Sep-2021	606.20	620.00	620.00	597.85	600.00	602.10	602.50	11079	66.75	544	6678	60.28
MAZDOCK	EQ	03-Sep-2021	241.20	241.55	262.35	239.30	254.00	254.65	253.64	3421782	8678.88	46061	674314	19.71
MBAPL	EQ	03-Sep-2021	211.40	211.00	220.05	199.25	201.70	201.20	208.94	82490	172.36	5348	42702	51.77
MBECL	BE	03-Sep-2021	6.00	6.10	6.10	5.90	6.00	6.00	5.99	107273	6.42	164	-	-
MBLINFRA	EQ	03-Sep-2021	19.05	19.40	20.20	19.35	19.75	20.00	19.79	87068	17.23	396	62986	72.34
MC1RG	MF	03-Sep-2021	16.00	16.40	16.40	16.40	16.40	16.40	16.40	10	0.00	1	10	100.00
MCDHOLDING	EQ	03-Sep-2021	37.70	38.00	38.45	37.30	38.40	37.60	37.64	147271	55.43	867	117488	79.78
MCDOWELL-N	EQ	03-Sep-2021	748.05	749.95	777.00	749.15	752.40	752.95	762.29	5197255	39618.24	102505	1348214	25.94
MCL	EQ	03-Sep-2021	40.05	40.90	40.90	39.15	39.45	39.55	39.94	33269	13.29	437	22304	67.04
MCLEODRUSS	EQ	03-Sep-2021	25.70	26.95	26.95	24.60	26.95	26.95	26.34	7320738	1927.99	7110	3670681	50.14
MCX	EQ	03-Sep-2021	1544.90	1559.50	1625.00	1555.00	1598.15	1592.90	1594.28	2132511	33998.29	90190	658333	30.87
MEGASOFT	BE	03-Sep-2021	17.00	17.30	17.85	17.00	17.85	17.75	17.73	403916	71.61	706	-	-
MELSTAR	BZ	03-Sep-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	5090	0.15	8	-	-
MENONBE	EQ	03-Sep-2021	77.65	77.00	77.90	76.00	76.50	76.15	76.67	44444	34.07	1106	22711	51.10
MEP	EQ	03-Sep-2021	21.40	21.55	21.80	21.00	21.25	21.30	21.43	98914	21.20	558	55786	56.40
MERCATOR	BE	03-Sep-2021	1.55	1.55	1.60	1.50	1.60	1.60	1.53	1166562	17.88	580	-	-
METALFORGE	BZ	03-Sep-2021	5.25	5.25	5.25	5.00	5.15	5.10	5.10	5566	0.28	58	-	-
METROPOLIS	EQ	03-Sep-2021	2880.95	2885.00	2910.00	2818.45	2836.50	2836.00	2865.42	98336	2817.74	8057	28968	29.46
MFL	EQ	03-Sep-2021	693.25	744.55	762.55	651.10	690.00	690.70	720.07	1237284	8909.27	35604	415056	33.55
MFSL	EQ	03-Sep-2021	1086.80	1092.50	1099.30	1048.00	1064.20	1066.90	1066.82	859737	9171.87	27948	311132	36.19
MGEL	EQ	03-Sep-2021	50.45	50.15	51.90	50.05	50.05	50.30	50.50	16015	8.09	152	8916	55.67
MGL	EQ	03-Sep-2021	1181.30	1190.00	1194.90	1162.50	1171.50	1173.40	1179.23	282862	3335.58	11969	98777	34.92
MHHL	SM	03-Sep-2021	23.00	22.00	23.50	20.00	21.75	20.80	20.61	117000	24.12	34	84000	71.79
MHRIL	EQ	03-Sep-2021	334.60	336.70	345.60	334.00	335.90	336.40	339.41	808665	2744.72	20564	246503	30.48
MIDHANI	EQ	03-Sep-2021	186.00	186.85	188.85	185.50	186.10	186.50	187.06	286592	536.10	6567	118930	41.50
MINDACORP	EQ	03-Sep-2021	130.65	130.95	134.35	128.95	130.20	130.15	131.14	850512	1115.36	13615	226665	26.65
MINDAIND	EQ	03-Sep-2021	697.05	697.50	703.80	669.00	684.25	684.45	685.10	737564	5053.04	36518	442380	59.98
MINDSPACE	RR	03-Sep-2021	290.01	290.90	291.50	288.56	288.66	290.19	289.85	718669	2083.05	2228	622212	86.58
MINDTECK	EQ	03-Sep-2021	94.80	94.90	99.45	93.75	96.45	95.90	97.09	44200	42.92	1239	21587	48.84
MINDTREE	EQ	03-Sep-2021	3742.40	3759.00	3810.00	3672.00	3766.80	3773.45	3742.61	1169082	43754.18	80820	213494	18.26
MIRCELECTR	BE	03-Sep-2021	16.10	16.25	16.30	15.55	16.00	15.85	15.81	168856	26.70	353	-	-
MIRZAINT	EQ	03-Sep-2021	58.35	58.40	58.85	57.35	57.55	57.55	57.98	261631	151.69	2754	107267	41.00
MITCON	SM	03-Sep-2021	53.00	54.00	55.65	51.00	51.05	54.45	54.95	96000	52.75	28	96000	100.00
MITTAL	EQ	03-Sep-2021	11.00	11.25	11.25	10.85	11.10	11.10	11.05	25810	2.85	193	14924	57.82
MMFL	EQ	03-Sep-2021	782.25	790.00	796.95	759.40	772.00	775.40	783.78	20991	164.52	3047	9722	46.32
MMP	EQ	03-Sep-2021	157.20	158.00	158.60	152.05	153.90	153.35	155.09	18707	29.01	1098	11054	59.09
MMTC	EQ	03-Sep-2021	46.70	47.00	47.20	45.75	46.05	46.05	46.35	1570225	727.72	7181	555077	35.35
MODIRUBBER	BE	03-Sep-2021	71.85	75.40	75.40	71.85	75.40	75.40	74.98	13219	9.91	164	-	-
MODISNME	EQ	03-Sep-2021	73.50	74.90	75.00	72.50	73.80	73.20	73.31	40521	29.71	875	24793	61.19
MOGSEC	EQ	03-Sep-2021	48.83	48.85	48.86	48.80	48.85	48.85	48.82	72277	35.28	18	44207	61.16
MOHITIND	BE	03-Sep-2021	13.10	12.60	13.35	12.50	13.10	12.95	12.87	7220	0.93	55	-	-
MOHOTAIND	BE	03-Sep-2021	8.05	8.15	8.35	7.75	8.10	8.25	8.19	10236	0.84	42	-	-
MOIL	EQ	03-Sep-2021	170.10	170.50	172.00	169.00	169.35	169.35	170.14	296397	504.29	7207	140714	47.47
MOKSH	EQ	03-Sep-2021	34.90	35.30	35.40	35.00	35.30	35.20	35.20	603750	212.52	658	410622	68.01
MOL	EQ	03-Sep-2021	141.70	145.40	149.70	126.20	130.30	130.85	136.25	5977953	8144.83	50525	2319137	38.79
MOLDTECH	BE	03-Sep-2021	77.85	76.40	81.60	76.40	80.80	81.45	80.67	30916	24.94	448	-	-
MOLDTEKPP	E1	03-Sep-2021	363.85	379.40	394.40	367.00	367.00	374.00	379.48	381	1.45	100	204	53.54
MOLDTKPAC	EQ	03-Sep-2021	484.90	490.00	492.20	487.95	488.00	488.50	489.54	40321	197.39	1938	26368	65.40
MOM100	EQ	03-Sep-2021	30.13	30.50	30.50	30.04	30.35	30.33	30.33	71954	21.82	1508	57955	80.54
MOM50	EQ	03-Sep-2021	170.58	173.60	173.60	170.21	172.00	171.77	171.28	1012	1.73	75	752	74.31
MON100	EQ	03-Sep-2021	113.09	113.90	113.99	112.10	112.95	112.96	113.01	402637	455.00	4864	324214	80.52
MONTECARLO	EQ	03-Sep-2021	349.90	342.55	351.95	342.55	347.85	347.10	347.72	17608	61.23	1148	8614	48.92
MORARJEE	EQ	03-Sep-2021	16.15	16.80	16.80	15.95	16.50	16.50	16.32	2842	0.46	46	2454	86.35
MOREPENLAB	EQ	03-Sep-2021	55.60	55.95	56.60	54.85	55.15	55.10	55.72	1580739	880.77	9448	871563	55.14
MOTHERSUMI	EQ	03-Sep-2021	217.70	216.30	219.55	216.05	218.05	218.65	218.12	4746247	10352.66	71046	2071576	43.65
MOTILALOFS	EQ	03-Sep-2021	815.25	818.90	834.55	805.00	807.65	810.10	818.14	449646	3678.73	16034	83617	18.60
MOTOGENFIN	EQ	03-Sep-2021	25.15	25.65	25.70	23.05	25.70	24.95	24.43	25893	6.32	251	17766	68.61
MPHASIS	EQ	03-Sep-2021	2888.60	2902.00	2976.00	2871.05	2946.00	2952.25	2938.80	1149543	33782.72	78672	417668	36.33
MPSLTD	EQ	03-Sep-2021	708.00	723.80	728.90	695.60	706.75	705.30	711.28	18764	133.46	1698	10281	54.79
MRF	EQ	03-Sep-2021	81265.15	81949.00	82600.10	81509.90	82300.00	82397.85	82217.08	15764	12960.70	10243	4431	28.11
MRPL	EQ	03-Sep-2021	43.00	43.00	43.85	43.00	43.45	43.60	43.55	1103654	480.61	5816	310571	28.14
MSPL	EQ	03-Sep-2021	10.25	10.30	10.45	9.75	10.10	9.95	10.04	111530	11.20	390	76863	68.92
MSTCLTD	EQ	03-Sep-2021	277.35	279.00	282.00	270.20	270.20	271.00	275.41	442154	1217.72	10612	213488	48.28
MTARTECH	EQ	03-Sep-2021	1265.35	1269.90	1345.00	1266.00	1333.00	1333.15	1313.69	373135	4901.84	29044	139097	37.28
MTEDUCARE	EQ	03-Sep-2021	7.85	7.80	8.60	7.45	7.90	7.85	7.85	823177	64.62	1123	352734	42.85
MTNL	EQ	03-Sep-2021	18.15	18.50	19.20	18.35	18.55	18.50	18.74	1212592	227.28	2714	579339	47.78
MUKANDLTD	BE	03-Sep-2021	143.15	146.05	146.05	140.10	141.75	141.05	142.21	52584	74.78	277	-	-
MUKTAARTS	EQ	03-Sep-2021	39.20	39.20	39.20	37.25	37.35	37.70	37.57	26545	9.97	184	20121	75.80
MUNJALAU	EQ	03-Sep-2021	58.15	58.20	60.05	58.05	58.30	58.35	58.95	135401	79.82	1671	74623	55.11
MUNJALSHOW	EQ	03-Sep-2021	137.40	137.70	140.00	136.50	139.30	139.50	138.26	115235	159.32	6266	31476	27.31
MURUDCERA	EQ	03-Sep-2021	25.50	25.40	26.50	25.40	25.95	25.85	25.96	52107	13.53	452	26395	50.66
MUTHOOTCAP	EQ	03-Sep-2021	397.20	403.00	407.30	399.00	406.90	403.90	403.43	33006	133.16	1632	16362	49.57
MUTHOOTFIN	EQ	03-Sep-2021	1525.15	1524.00	1538.50	1497.05	1505.00	1507.00	1510.79	620812	9379.17	38402	171683	27.65
NABARD	N2	03-Sep-2021	1241.85	1240.20	1241.90	1240.00	1241.00	1240.37	1240.39	2997	37.17	30	2487	82.98
NACLIND	EQ	03-Sep-2021	71.25	72.90	74.80	69.30	71.50	70.95	71.58	109404	78.32	1261	71254	65.13
NAGAFERT	BE	03-Sep-2021	11.25	11.00	11.20	10.70	10.85	10.95	10.92	545895	59.62	1213	-	-
NAGREEKEXP	BE	03-Sep-2021	33.40	33.05	35.00	31.75	31.75	32.25	33.34	14675	4.89	101	-	-
NAHARCAP	EQ	03-Sep-2021	267.30	268.05	272.00	264.05	270.60	268.00	267.46	8239	22.04	774	5652	68.60
NAHARINDUS	BE	03-Sep-2021	106.30	104.20	110.90	104.20	110.85	110.00	108.28	29091	31.50	285	-	-
NAHARPOLY	EQ	03-Sep-2021	223.95	228.00	228.00	220.60	226.00	223.20	223.54	39053	87.30	1978	25225	64.59
NAHARSPING	BE	03-Sep-2021	386.55	386.30	398.00	386.00	391.20	392.65	392.40	36370	142.72	337	-	-
NAM-INDIA	EQ	03-Sep-2021	412.80	416.35	421.50	410.90	419.00	419.25	417.17	965590	4028.11	16178	348359	36.08
NATCOPHARM	EQ	03-Sep-2021	979.90	988.25	993.95	980.15	987.05	987.45	986.72	130606	1288.72	6506	65483	50.14
NATHBIOGEN	EQ	03-Sep-2021	342.15	343.85	347.40	335.25	337.50	336.20	340.51	51264	174.56	2485	13386	26.11
NATIONALUM	EQ	03-Sep-2021	89.55	90.00	95.30	89.20	93.75	93.90	92.98	59127121	54977.66	99223	15457146	26.14
NATNLSTEEL	EQ	03-Sep-2021	3.80	3.80	3.95	3.65	3.95	3.90	3.88	33806	1.31	122	25959	76.79
NAUKRI	EQ	03-Sep-2021	6286.70	6295.00	6295.00	6130.00	6180.50	6184.10	6171.72	344996	21292.18	44157	149702	43.39
NAVINFLUOR	EQ	03-Sep-2021	4115.60	4135.00	4175.00	4025.00	4086.00	4091.65	4113.00	156441	6434.41	16751	33232	21.24
NAVKARCORP	EQ	03-Sep-2021	44.45	44.70	45.50	44.20	44.95	44.90	44.90	471900	211.90	2687	232988	49.37
NAVNETEDUL	EQ	03-Sep-2021	100.25	100.10	101.40	99.60	100.10	100.05	100.34	194813	195.48	3059	83573	42.90
NAZARA	EQ	03-Sep-2021	1838.75	1851.70	1859.15	1800.00	1816.80	1816.00	1825.23	119595	2182.89	8925	40386	33.77
NBCC	EQ	03-Sep-2021	44.90	44.70	45.60	44.70	44.90	44.90	45.11	3158904	1424.85	11731	1104456	34.96
NBIFIN	EQ	03-Sep-2021	2834.35	2852.95	2857.95	2800.00	2803.00	2801.60	2816.77	203	5.72	52	174	85.71
NBVENTURES	EQ	03-Sep-2021	109.15	109.80	110.50	108.65	108.90	109.10	109.42	306180	335.04	3948	158146	51.65
NCC	EQ	03-Sep-2021	78.05	78.10	81.40	78.10	80.35	80.60	79.99	4527057	3621.17	17512	1379459	30.47
NCLIND	EQ	03-Sep-2021	246.35	247.90	248.65	238.70	241.00	240.65	242.36	138614	335.94	5237	83334	60.12
NCPSESDL24	EQ	03-Sep-2021	106.55	106.71	106.90	106.59	106.77	106.77	106.77	347992	371.56	50	327675	94.16
NDGL	BE	03-Sep-2021	1430.00	1380.10	1465.00	1380.10	1456.00	1424.20	1403.30	133	1.87	31	-	-
NDL	EQ	03-Sep-2021	80.80	80.05	83.35	79.00	80.00	80.00	80.38	25386	20.41	446	15325	60.37
NDRAUTO	BE	03-Sep-2021	411.15	410.00	410.00	392.00	406.75	402.65	395.15	3318	13.11	135	-	-
NDTV	EQ	03-Sep-2021	77.00	76.55	77.95	75.60	76.35	76.10	76.25	26287	20.04	434	16268	61.89
NECCLTD	EQ	03-Sep-2021	19.05	19.30	20.00	18.95	20.00	20.00	19.40	1368526	265.44	1535	1263263	92.31
NECLIFE	EQ	03-Sep-2021	30.35	30.45	30.80	29.75	30.10	29.95	30.23	339731	102.69	1729	220100	64.79
NELCAST	EQ	03-Sep-2021	83.95	83.85	85.80	82.25	85.00	84.85	84.38	273219	230.54	2353	114320	41.84
NELCO	EQ	03-Sep-2021	565.40	586.80	593.65	551.00	572.30	585.25	582.60	1119513	6522.33	29233	297128	26.54
NEOGEN	EQ	03-Sep-2021	973.55	978.50	985.00	965.00	975.00	972.75	974.92	22843	222.70	2664	12308	53.88
NESCO	EQ	03-Sep-2021	613.80	615.40	622.50	595.55	603.00	602.00	609.67	75221	458.60	4898	31383	41.72
NESTLEIND	EQ	03-Sep-2021	20240.60	20250.00	20343.00	20101.05	20210.15	20266.65	20230.60	46978	9503.93	15547	22865	48.67
NETF	EQ	03-Sep-2021	212.01	211.32	211.32	211.32	211.32	211.32	211.32	84	0.18	12	65	77.38
NETFCONSUM	EQ	03-Sep-2021	75.79	86.00	86.00	74.20	76.05	76.01	75.71	16915	12.81	268	10593	62.62
NETFDIVOPP	EQ	03-Sep-2021	43.96	45.27	45.27	43.50	44.55	44.55	44.40	5837	2.59	83	4718	80.83
NETFGILT5Y	EQ	03-Sep-2021	48.78	50.00	50.00	48.77	48.83	48.83	48.84	6549	3.20	29	6428	98.15
NETFIT	EQ	03-Sep-2021	35.21	35.80	35.80	35.08	35.52	35.52	35.42	953538	337.73	3322	621829	65.21
NETFLTGILT	EQ	03-Sep-2021	22.55	22.55	22.65	22.54	22.60	22.60	22.59	2488	0.56	61	2283	91.76
NETFMID150	EQ	03-Sep-2021	110.58	111.18	111.48	110.02	110.65	110.69	110.69	101637	112.50	1577	86739	85.34
NETFNIF100	EQ	03-Sep-2021	178.69	179.99	199.20	179.99	181.30	181.29	182.77	1287	2.35	78	919	71.41
NETFNV20	EQ	03-Sep-2021	96.03	96.44	96.99	95.92	96.99	96.95	96.08	40090	38.52	148	36544	91.15
NETFPHARMA	EQ	03-Sep-2021	14.55	14.70	14.70	14.46	14.57	14.52	14.55	164040	23.87	618	157967	96.30
NETFSDL26	EQ	03-Sep-2021	105.58	108.74	108.74	105.59	105.60	105.60	105.61	38007	40.14	20	38007	100.00
NETWORK18	EQ	03-Sep-2021	49.30	49.55	53.80	49.35	51.80	51.85	52.16	4401303	2295.81	14411	1584958	36.01
NEULANDLAB	BE	03-Sep-2021	1633.35	1636.00	1650.00	1601.00	1630.00	1620.85	1634.88	7916	129.42	426	-	-
NEWGEN	BE	03-Sep-2021	576.15	576.30	604.95	572.15	604.95	604.95	596.99	66714	398.28	1988	-	-
NEXTMEDIA	EQ	03-Sep-2021	4.65	4.80	4.80	4.40	4.65	4.60	4.58	10114	0.46	70	8353	82.59
NFL	EQ	03-Sep-2021	58.30	58.30	58.30	57.20	57.40	57.40	57.62	595595	343.18	4831	225124	37.80
NGIL	EQ	03-Sep-2021	65.25	67.10	71.65	66.15	71.65	71.65	69.88	27850	19.46	326	19304	69.31
NH	EQ	03-Sep-2021	519.20	521.50	528.00	512.30	515.45	514.75	518.92	69021	358.17	4261	23460	33.99
NHAI	N1	03-Sep-2021	1092.45	1090.00	1092.60	1090.00	1091.01	1091.01	1091.44	5097	55.63	17	3096	60.74
NHAI	N2	03-Sep-2021	1267.90	1266.00	1270.00	1266.00	1270.00	1270.00	1268.43	2504	31.76	13	2484	99.20
NHAI	N6	03-Sep-2021	1300.11	1304.98	1308.40	1302.00	1302.00	1307.74	1306.09	334	4.36	20	324	97.01
NHAI	N8	03-Sep-2021	1140.00	1135.00	1140.00	1135.00	1140.00	1140.00	1139.91	215	2.45	4	215	100.00
NHAI	N9	03-Sep-2021	1214.21	1210.00	1223.00	1210.00	1223.00	1223.00	1216.50	4	0.05	2	2	50.00
NHAI	NA	03-Sep-2021	1240.00	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	1	0.01	1	1	100.00
NHAI	ND	03-Sep-2021	1293.00	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	1	0.01	1	1	100.00
NHAI	NE	03-Sep-2021	1273.02	1276.00	1277.00	1274.00	1277.00	1276.53	1275.15	758	9.67	12	708	93.40
NHBTF2014	N3	03-Sep-2021	7075.00	7107.00	7107.00	7107.00	7107.00	7107.00	7107.00	5	0.36	1	5	100.00
NHBTF2014	N6	03-Sep-2021	7155.00	7236.00	7236.00	7200.00	7236.00	7236.00	7235.48	69	4.99	23	54	78.26
NHPC	EQ	03-Sep-2021	28.05	28.25	28.25	27.55	27.65	27.70	27.85	7431436	2069.38	26168	3099413	41.71
NHPC	N5	03-Sep-2021	1265.01	1279.50	1299.99	1266.10	1295.00	1298.32	1274.63	1180	15.04	5	1175	99.58
NIACL	EQ	03-Sep-2021	158.60	158.90	162.00	158.60	160.00	160.75	160.48	647207	1038.63	9276	247217	38.20
NIBL	EQ	03-Sep-2021	18.50	18.15	19.40	17.70	19.10	18.70	18.67	11136	2.08	168	5101	45.81
NIFTYBEES	EQ	03-Sep-2021	185.96	172.31	193.39	172.31	187.10	186.91	186.41	1329680	2478.72	20515	817608	61.49
NIFTYEES	EQ	03-Sep-2021	22120.00	22190.00	22404.00	22190.00	22404.00	22389.33	22334.57	7	1.56	7	5	71.43
NIITLTD	EQ	03-Sep-2021	311.45	313.90	318.45	283.40	309.00	308.55	312.27	792271	2474.02	15817	280206	35.37
NILAINFRA	EQ	03-Sep-2021	5.80	5.90	5.95	5.65	5.75	5.85	5.78	307331	17.77	377	212618	69.18
NILASPACES	BE	03-Sep-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.78	197643	3.52	218	-	-
NILKAMAL	EQ	03-Sep-2021	2826.20	2826.20	2876.00	2792.45	2820.50	2838.20	2822.41	13445	379.47	2514	6899	51.31
NIPPOBATRY	EQ	03-Sep-2021	1050.10	1068.00	1095.00	1065.35	1080.80	1076.45	1077.11	27401	295.14	3178	16541	60.37
NIRAJ	EQ	03-Sep-2021	46.35	46.60	46.60	44.15	44.90	44.80	45.17	10051	4.54	252	5619	55.90
NITCO	EQ	03-Sep-2021	22.10	22.25	23.20	21.80	23.15	23.10	22.71	96338	21.88	543	75395	78.26
NITINFIRE	BZ	03-Sep-2021	1.55	1.60	1.60	1.50	1.55	1.60	1.57	169152	2.65	92	-	-
NITINSPIN	BE	03-Sep-2021	212.35	216.95	221.00	212.70	217.50	216.70	217.51	152264	331.18	2059	-	-
NITIRAJ	EQ	03-Sep-2021	45.75	47.85	47.85	43.35	44.15	44.30	45.82	3248	1.49	136	1681	51.75
NLCINDIA	EQ	03-Sep-2021	52.10	52.25	52.75	52.15	52.40	52.45	52.48	1549028	812.95	5469	754826	48.73
NMDC	EQ	03-Sep-2021	153.30	152.80	156.75	152.80	154.55	154.60	154.83	9312192	14418.29	36970	3346426	35.94
NOCIL	EQ	03-Sep-2021	286.90	288.00	295.00	281.15	282.70	283.25	287.04	1826505	5242.87	23333	450315	24.65
NOIDATOLL	EQ	03-Sep-2021	5.95	6.15	6.20	6.00	6.20	6.05	6.14	269765	16.57	309	206171	76.43
NOVARTIND	EQ	03-Sep-2021	871.65	877.00	877.95	844.05	853.00	851.55	857.92	31512	270.35	3379	14194	45.04
NPBET	EQ	03-Sep-2021	185.25	190.80	190.80	184.05	185.53	185.53	186.60	354	0.66	26	175	49.44
NRAIL	EQ	03-Sep-2021	305.70	310.00	312.70	306.00	308.60	308.25	309.70	19943	61.76	1068	10360	51.95
NRBBEARING	EQ	03-Sep-2021	135.45	136.00	140.35	135.00	138.40	138.55	137.76	523422	721.06	8324	225057	43.00
NSIL	EQ	03-Sep-2021	1712.05	1710.00	1725.45	1689.30	1691.05	1706.45	1707.35	1076	18.37	146	934	86.80
NTL	BE	03-Sep-2021	2.40	2.50	2.50	2.30	2.40	2.40	2.34	28866	0.68	51	-	-
NTPC	EQ	03-Sep-2021	116.50	117.00	117.90	116.50	116.85	117.00	117.06	9364904	10962.77	50706	5381132	57.46
NTPC	N1	03-Sep-2021	1137.80	1198.99	1198.99	1198.99	1198.99	1198.99	1198.99	1	0.01	1	1	100.00
NTPC	N4	03-Sep-2021	1230.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	160	1.95	6	160	100.00
NTPC	N6	03-Sep-2021	1433.00	1440.00	1444.99	1433.00	1436.00	1434.60	1442.73	1218	17.57	9	1208	99.18
NTPC	N7	03-Sep-2021	13.85	13.85	13.92	13.83	13.89	13.85	13.86	26654	3.70	145	21274	79.82
NTPC	ND	03-Sep-2021	1388.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1	0.01	1	1	100.00
NUCLEUS	EQ	03-Sep-2021	552.75	555.00	556.95	550.00	551.00	551.05	551.64	47001	259.28	4581	26031	55.38
NURECA	EQ	03-Sep-2021	1653.45	1658.00	1677.45	1655.10	1662.40	1665.95	1666.42	4155	69.24	652	2664	64.12
NUVOCO	EQ	03-Sep-2021	564.35	564.35	567.25	555.00	560.70	560.85	559.75	481989	2697.92	15343	208536	43.27
NXTDIGITAL	EQ	03-Sep-2021	428.90	425.20	432.30	416.55	420.80	420.15	424.42	2480	10.53	226	1522	61.37
OAL	EQ	03-Sep-2021	926.15	947.45	971.00	915.00	921.00	922.35	940.52	32355	304.30	5016	12614	38.99
OBEROIRLTY	EQ	03-Sep-2021	756.20	763.50	784.30	753.00	763.00	762.55	764.83	871908	6668.64	31246	201434	23.10
OCCL	EQ	03-Sep-2021	1085.15	1095.00	1099.00	1076.00	1076.00	1085.15	1089.41	4929	53.70	951	2739	55.57
OFSS	EQ	03-Sep-2021	4717.60	4744.95	4807.00	4684.10	4730.00	4749.00	4747.96	176060	8359.26	21027	73518	41.76
OIL	EQ	03-Sep-2021	179.25	180.80	183.00	179.00	180.05	179.90	180.83	864650	1563.52	12267	383634	44.37
OILCOUNTUB	BE	03-Sep-2021	6.80	6.65	7.10	6.50	6.80	6.80	6.92	12698	0.88	44	-	-
OLECTRA	BE	03-Sep-2021	312.35	316.15	323.95	311.05	315.00	316.70	318.33	176475	561.77	2030	-	-
OMAXAUTO	BE	03-Sep-2021	45.95	46.80	46.80	45.30	46.45	46.20	45.94	14797	6.80	112	-	-
OMAXE	EQ	03-Sep-2021	81.35	80.50	85.50	80.35	84.00	83.95	83.51	210592	175.87	2447	90093	42.78
OMINFRAL	EQ	03-Sep-2021	29.60	30.00	30.00	28.00	29.10	28.90	28.90	182376	52.70	872	69543	38.13
OMKARCHEM	EQ	03-Sep-2021	17.85	17.90	18.70	17.90	18.70	18.70	18.62	170680	31.78	602	137481	80.55
ONELIFECAP	BE	03-Sep-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	13335	2.82	53	-	-
ONEPOINT	BE	03-Sep-2021	36.90	35.35	38.50	35.30	37.20	37.20	35.67	2318	0.83	21	-	-
ONGC	EQ	03-Sep-2021	118.65	119.95	123.50	118.80	123.40	123.10	121.83	21326802	25983.15	110051	7783335	36.50
ONMOBILE	EQ	03-Sep-2021	123.45	123.95	124.90	119.50	121.30	121.55	122.13	616666	753.13	9415	275732	44.71
ONWARDTEC	EQ	03-Sep-2021	252.65	252.85	262.90	237.65	243.30	245.30	249.63	83454	208.32	2277	39205	46.98
OPTIEMUS	BE	03-Sep-2021	207.15	215.00	217.50	210.00	217.50	217.50	215.52	69398	149.57	507	-	-
OPTOCIRCUI	BE	03-Sep-2021	3.85	3.95	3.95	3.75	3.85	3.80	3.85	137865	5.31	237	-	-
ORBTEXP	EQ	03-Sep-2021	73.00	71.75	74.50	71.75	73.55	73.55	73.47	10262	7.54	252	7898	76.96
ORCHPHARMA	BE	03-Sep-2021	397.45	395.00	411.00	388.00	408.95	406.65	393.67	8572	33.75	465	-	-
ORICONENT	EQ	03-Sep-2021	33.00	34.00	34.00	32.10	32.20	32.30	32.63	85259	27.82	375	66116	77.55
ORIENTABRA	EQ	03-Sep-2021	28.60	28.90	29.40	28.50	29.00	28.80	28.83	68700	19.80	1100	38934	56.67
ORIENTALTL	EQ	03-Sep-2021	8.65	8.80	9.00	8.35	8.55	8.50	8.54	76823	6.56	272	46906	61.06
ORIENTBELL	EQ	03-Sep-2021	336.20	337.45	344.95	330.20	340.00	340.35	339.06	18414	62.43	1128	11940	64.84
ORIENTCEM	EQ	03-Sep-2021	156.20	158.05	163.80	157.80	163.50	162.25	160.57	1449526	2327.52	15326	848571	58.54
ORIENTELEC	EQ	03-Sep-2021	325.85	330.00	332.70	326.55	329.95	329.95	329.95	248376	819.52	9587	109153	43.95
ORIENTHOT	EQ	03-Sep-2021	34.80	35.45	35.70	34.65	35.00	35.10	35.20	78707	27.70	789	48285	61.35
ORIENTLTD	EQ	03-Sep-2021	67.05	68.35	68.40	66.50	66.65	66.60	67.01	2997	2.01	61	2189	73.04
ORIENTPPR	EQ	03-Sep-2021	32.35	32.50	33.25	31.30	31.55	31.50	31.84	1559157	496.50	5462	766424	49.16
ORISSAMINE	EQ	03-Sep-2021	2770.45	2800.00	3055.60	2800.00	3000.00	3004.15	2953.34	131676	3888.84	12753	49295	37.44
ORTEL	BZ	03-Sep-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.11	9580	0.11	21	-	-
ORTINLAB	EQ	03-Sep-2021	28.85	29.00	29.85	28.65	29.40	29.20	29.21	50692	14.81	414	26753	52.78
OSIAHYPER	SM	03-Sep-2021	189.00	173.00	205.00	173.00	205.00	204.75	193.82	10400	20.16	11	9600	92.31
OSWALAGRO	EQ	03-Sep-2021	15.40	15.75	16.15	15.30	16.15	16.15	15.96	147056	23.47	465	124109	84.40
OSWALSEEDS	SM	03-Sep-2021	35.60	33.85	33.85	33.85	33.85	33.85	33.85	4000	1.35	1	4000	100.00
PAEL	BZ	03-Sep-2021	5.95	6.20	6.20	5.90	6.10	6.10	6.02	1814	0.11	12	-	-
PAGEIND	EQ	03-Sep-2021	32049.55	32032.00	32949.85	32032.00	32386.60	32473.30	32493.84	18937	6153.36	9938	6096	32.19
PAISALO	EQ	03-Sep-2021	686.40	679.20	717.05	675.05	697.00	705.60	701.19	114429	802.36	3602	62398	54.53
PALASHSECU	EQ	03-Sep-2021	70.75	73.85	74.80	69.55	70.70	72.55	72.38	4759	3.44	137	2193	46.08
PALREDTEC	EQ	03-Sep-2021	113.65	114.75	133.00	113.55	120.90	120.65	124.67	627876	782.77	11015	174590	27.81
PANACEABIO	EQ	03-Sep-2021	297.25	298.00	300.05	295.00	296.00	296.05	297.10	53457	158.82	2082	35289	66.01
PANACHE	BE	03-Sep-2021	57.60	57.65	57.65	55.30	56.10	56.20	56.14	6707	3.77	61	-	-
PANAMAPET	EQ	03-Sep-2021	269.85	272.40	272.95	264.85	268.90	266.50	268.23	75422	202.30	3419	34511	45.76
PAR	SM	03-Sep-2021	102.50	103.00	106.00	103.00	104.00	104.00	104.26	8000	8.34	4	6000	75.00
PARACABLES	BE	03-Sep-2021	12.35	12.55	12.95	12.20	12.95	12.95	12.68	119753	15.19	404	-	-
PARAGMILK	EQ	03-Sep-2021	135.55	135.55	137.55	134.00	136.00	135.40	136.04	762596	1037.46	10381	286314	37.54
PARSVNATH	EQ	03-Sep-2021	14.40	14.80	15.10	14.00	15.00	14.85	14.50	716816	103.93	1008	525874	73.36
PARTYCRUS	SM	03-Sep-2021	17.25	17.25	17.25	17.25	17.25	17.25	17.25	4000	0.69	2	4000	100.00
PASHUPATI	SM	03-Sep-2021	85.00	81.00	81.00	80.00	80.00	80.00	80.50	3200	2.58	2	3200	100.00
PATELENG	EQ	03-Sep-2021	15.95	16.00	16.20	15.55	15.75	15.75	15.82	1839772	291.10	3010	1010930	54.95
PATINTLOG	EQ	03-Sep-2021	22.25	23.35	23.35	22.20	23.10	23.20	22.87	61347	14.03	350	40288	65.67
PATSPINLTD	EQ	03-Sep-2021	8.15	8.30	8.35	8.00	8.15	8.15	8.23	4608	0.38	28	3542	76.87
PBAINFRA	BE	03-Sep-2021	10.65	11.15	11.15	10.20	10.30	10.35	10.33	6528	0.67	27	-	-
PCJEWELLER	EQ	03-Sep-2021	24.95	25.10	26.90	25.00	26.30	26.35	26.35	6443959	1698.09	15363	3000065	46.56
PDMJEPAPER	EQ	03-Sep-2021	41.15	41.20	41.45	40.65	41.30	40.95	40.98	112102	45.93	951	66760	59.55
PDSMFL	EQ	03-Sep-2021	1222.50	1239.90	1241.30	1215.00	1237.35	1225.35	1225.26	2144	26.27	238	1164	54.29
PEARLPOLY	EQ	03-Sep-2021	16.15	15.85	16.20	15.45	15.70	15.65	15.69	14615	2.29	125	11454	78.37
PEL	EQ	03-Sep-2021	2608.80	2625.00	2712.00	2595.00	2615.95	2614.90	2651.37	1558904	41332.32	81125	325724	20.89
PENIND	EQ	03-Sep-2021	30.10	30.35	30.90	29.50	30.30	30.25	30.33	518373	157.23	2947	260186	50.19
PENINLAND	BE	03-Sep-2021	12.80	12.90	12.90	12.20	12.20	12.25	12.32	134928	16.62	254	-	-
PENTAGOLD	SM	03-Sep-2021	67.90	65.00	65.00	65.00	65.00	65.00	65.00	3000	1.95	1	3000	100.00
PERSISTENT	EQ	03-Sep-2021	3382.95	3400.00	3465.00	3371.00	3450.00	3441.35	3426.05	411343	14092.83	28818	248278	60.36
PETRONET	EQ	03-Sep-2021	227.15	227.15	230.00	226.75	230.00	229.80	228.85	1801480	4122.77	22861	964891	53.56
PFC	EQ	03-Sep-2021	128.30	128.50	130.75	127.90	128.50	128.55	129.30	2971252	3841.73	20022	800685	26.95
PFC	N3	03-Sep-2021	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	114	1.53	2	114	100.00
PFC	N4	03-Sep-2021	1086.51	1087.00	1100.00	1087.00	1100.00	1099.51	1088.44	924	10.06	10	924	100.00
PFIZER	EQ	03-Sep-2021	5958.90	5990.00	6088.00	5958.90	6019.00	6034.75	6038.65	107708	6504.11	13127	26327	24.44
PFOCUS	EQ	03-Sep-2021	68.70	72.10	72.10	70.15	72.10	72.10	71.97	205704	148.05	729	134262	65.27
PFS	EQ	03-Sep-2021	18.45	18.40	18.55	18.10	18.20	18.15	18.33	496422	91.01	1506	315372	63.53
PGEL	EQ	03-Sep-2021	371.65	379.85	382.00	360.00	363.10	364.85	367.08	18974	69.65	1255	12295	64.80
PGHH	EQ	03-Sep-2021	13606.40	13688.00	13702.00	13480.00	13606.00	13604.55	13553.75	11566	1567.63	5826	6716	58.07
PGHL	EQ	03-Sep-2021	5329.90	5350.00	5425.00	5310.00	5345.10	5352.20	5365.01	9203	493.74	2256	5536	60.15
PGIL	EQ	03-Sep-2021	323.25	323.25	323.80	312.00	312.65	313.70	316.18	10887	34.42	408	6305	57.91
PGINVIT	IV	03-Sep-2021	121.43	121.99	121.99	118.75	119.00	119.24	119.93	1092257	1309.99	5017	1042680	95.46
PHILIPCARB	EQ	03-Sep-2021	246.10	245.60	247.90	241.45	243.10	242.70	244.65	485175	1187.00	8664	191829	39.54
PHOENIXLTD	EQ	03-Sep-2021	898.65	900.00	900.15	871.55	871.55	876.05	880.10	73429	646.25	10784	31474	42.86
PIDILITIND	EQ	03-Sep-2021	2340.70	2352.90	2359.30	2311.80	2327.00	2327.40	2334.86	421459	9840.46	33090	184880	43.87
PIIND	EQ	03-Sep-2021	3371.65	3370.40	3430.00	3365.00	3410.00	3422.85	3402.74	302024	10277.09	44013	130513	43.21
PILANIINVS	EQ	03-Sep-2021	1862.40	1850.00	1869.70	1825.00	1835.00	1834.25	1839.18	25422	467.56	1947	4976	19.57
PILITA	EQ	03-Sep-2021	6.50	6.40	6.75	6.40	6.75	6.70	6.66	644280	42.88	1014	415212	64.45
PIONDIST	EQ	03-Sep-2021	153.20	153.65	158.45	151.35	152.00	152.35	155.07	120952	187.56	4197	56221	46.48
PIONEEREMB	EQ	03-Sep-2021	69.25	69.30	69.85	65.70	66.70	66.50	67.76	99143	67.18	1758	52762	53.22
PITTIENG	EQ	03-Sep-2021	155.05	155.20	158.00	155.20	156.70	156.90	156.59	198016	310.07	1849	75875	38.32
PKTEA	BE	03-Sep-2021	323.75	317.50	339.90	315.05	339.90	339.90	334.25	1461	4.88	44	-	-
PLASTIBLEN	EQ	03-Sep-2021	266.10	271.00	271.00	261.00	262.60	262.60	264.36	17785	47.02	835	11919	67.02
PNB	EQ	03-Sep-2021	37.45	37.50	38.55	37.50	38.05	38.05	38.07	53604232	20408.72	60975	9805784	18.29
PNBGILTS	EQ	03-Sep-2021	67.30	67.50	67.90	66.30	67.25	66.85	67.20	192613	129.43	2031	106252	55.16
PNBHOUSING	BE	03-Sep-2021	652.80	653.00	662.00	643.00	643.95	645.60	648.04	28335	183.62	967	-	-
PNC	EQ	03-Sep-2021	34.90	34.55	35.90	33.55	35.80	35.60	34.88	25177	8.78	558	12472	49.54
PNCINFRA	EQ	03-Sep-2021	349.40	353.00	363.00	351.05	360.10	359.90	356.87	1002101	3576.19	30305	440901	44.00
PODDARHOUS	EQ	03-Sep-2021	195.35	204.30	205.10	187.40	201.95	196.60	194.56	17747	34.53	453	10914	61.50
PODDARMENT	EQ	03-Sep-2021	345.30	348.00	358.35	342.70	348.05	349.80	349.60	26107	91.27	885	10771	41.26
POKARNA	EQ	03-Sep-2021	494.55	498.90	504.00	484.25	488.00	486.95	491.95	67331	331.24	3432	42309	62.84
POLYCAB	EQ	03-Sep-2021	2212.10	2220.00	2249.00	2201.00	2230.00	2232.30	2229.54	573821	12793.55	33551	158433	27.61
POLYMED	EQ	03-Sep-2021	963.80	967.00	969.80	952.85	954.00	959.60	961.14	55540	533.82	5141	36783	66.23
POLYPLEX	EQ	03-Sep-2021	1533.70	1544.00	1569.05	1531.85	1543.00	1544.55	1549.43	90288	1398.95	7577	44804	49.62
PONNIERODE	BE	03-Sep-2021	238.80	238.80	240.00	234.35	234.80	235.15	237.06	6865	16.27	195	-	-
POONAWALLA	BE	03-Sep-2021	179.25	178.00	180.00	175.20	178.00	177.40	177.93	388016	690.41	2995	-	-
POONAWALLA	N6	03-Sep-2021	1180.00	1175.00	1175.00	1160.00	1160.00	1160.00	1168.33	15	0.18	3	15	100.00
POWERGRID	EQ	03-Sep-2021	175.75	176.00	176.80	174.40	175.70	175.55	175.50	9214857	16171.73	50413	6383450	69.27
POWERINDIA	EQ	03-Sep-2021	2380.35	2394.75	2472.25	2381.75	2412.50	2430.65	2423.78	56506	1369.58	8215	19882	35.19
POWERMECH	EQ	03-Sep-2021	834.65	849.00	869.90	843.50	845.10	846.05	848.96	41454	351.93	4229	26675	64.35
PPAP	EQ	03-Sep-2021	240.40	242.15	244.90	237.35	238.30	238.35	240.14	21488	51.60	823	13532	62.97
PPL	EQ	03-Sep-2021	169.00	172.45	174.00	170.00	171.00	171.20	171.24	106986	183.20	3386	61043	57.06
PRAENG	BE	03-Sep-2021	19.65	19.30	19.85	18.70	19.40	18.95	18.99	137935	26.20	447	-	-
PRAJIND	BE	03-Sep-2021	337.10	337.10	342.40	335.05	338.25	338.40	339.22	298434	1012.35	5974	-	-
PRAKASH	EQ	03-Sep-2021	68.35	68.35	70.85	68.35	69.20	69.60	69.85	831346	580.69	7028	310864	37.39
PRAKASHSTL	EQ	03-Sep-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	262481	6.69	103	262081	99.85
PRAXIS	EQ	03-Sep-2021	50.15	52.65	52.65	52.65	52.65	52.65	52.65	11361	5.98	84	11361	100.00
PRECAM	EQ	03-Sep-2021	86.95	87.90	88.50	83.35	84.50	84.85	86.04	181840	156.46	3073	90552	49.80
PRECOT	EQ	03-Sep-2021	238.50	244.10	245.15	234.70	239.85	238.40	238.21	46412	110.56	1945	5538	11.93
PRECWIRE	EQ	03-Sep-2021	239.85	235.15	249.80	235.15	240.00	241.45	244.44	73029	178.51	3144	34352	47.04
PREMEXPLN	BE	03-Sep-2021	242.35	242.35	245.00	234.00	235.20	235.30	239.38	5219	12.49	83	-	-
PREMIER	BE	03-Sep-2021	3.60	3.45	3.75	3.45	3.75	3.75	3.73	84193	3.14	144	-	-
PREMIERPOL	EQ	03-Sep-2021	77.70	79.85	79.85	75.55	75.80	76.00	76.45	10561	8.07	234	8022	75.96
PRESSMN	EQ	03-Sep-2021	28.80	29.00	29.55	28.45	29.25	29.15	29.03	29636	8.60	326	26154	88.25
PRESTIGE	EQ	03-Sep-2021	383.15	386.00	436.80	385.80	420.45	422.70	420.07	10331644	43399.94	163430	1992044	19.28
PRICOLLTD	EQ	03-Sep-2021	83.50	84.70	87.90	82.80	85.55	85.65	84.77	952968	807.79	6661	456598	47.91
PRIMESECU	EQ	03-Sep-2021	84.80	84.60	86.35	83.00	83.90	83.40	83.66	10344	8.65	210	7171	69.33
PRINCEPIPE	EQ	03-Sep-2021	658.20	662.00	670.90	658.05	663.75	665.15	664.79	246870	1641.16	12798	84040	34.04
PRITI	SM	03-Sep-2021	207.65	212.00	218.00	210.50	218.00	218.00	215.58	65600	141.42	40	40000	60.98
PRITIKAUTO	EQ	03-Sep-2021	19.25	19.65	19.65	18.30	18.80	18.75	18.87	350071	66.04	1821	231880	66.24
PRIVISCL	EQ	03-Sep-2021	1638.15	1647.60	1660.80	1618.25	1638.00	1630.10	1636.87	13912	227.72	2648	6922	49.76
PROINDIA	BE	03-Sep-2021	38.35	40.25	40.25	40.25	40.25	40.25	40.25	643	0.26	23	-	-
PROZONINTU	EQ	03-Sep-2021	28.65	29.65	30.00	28.00	28.20	28.15	28.88	490786	141.73	2329	298956	60.91
PRSMJOHNSN	EQ	03-Sep-2021	130.40	131.00	131.55	127.10	128.05	128.05	129.08	216368	279.29	4477	137837	63.70
PSB	EQ	03-Sep-2021	17.10	17.35	17.65	17.10	17.10	17.15	17.33	200441	34.73	957	97527	48.66
PSPPROJECT	EQ	03-Sep-2021	449.40	454.90	454.90	445.15	450.00	449.85	450.17	122449	551.23	4830	63426	51.80
PSUBNKBEES	EQ	03-Sep-2021	25.62	27.49	27.49	25.65	25.70	25.82	25.89	861126	222.90	1204	682281	79.23
PTC	EQ	03-Sep-2021	110.85	111.80	112.75	108.00	108.85	108.90	109.99	3695814	4065.20	27377	1505784	40.74
PTL	EQ	03-Sep-2021	47.00	47.45	48.15	46.50	47.30	46.95	47.38	48636	23.04	538	32997	67.84
PUNJABCHEM	EQ	03-Sep-2021	1801.25	1821.10	1823.40	1760.00	1779.95	1774.65	1793.71	18897	338.96	2812	7949	42.06
PUNJLLOYD	BZ	03-Sep-2021	1.75	1.75	1.75	1.70	1.75	1.70	1.73	182712	3.16	151	-	-
PURVA	EQ	03-Sep-2021	107.30	108.00	114.00	107.35	112.15	112.40	111.63	1356012	1513.69	19955	381782	28.15
PVP	BE	03-Sep-2021	4.75	4.85	4.95	4.65	4.80	4.80	4.79	103917	4.98	153	-	-
PVR	EQ	03-Sep-2021	1335.45	1335.45	1349.00	1327.00	1337.90	1338.95	1338.52	514635	6888.47	20892	180113	35.00
QGOLDHALF	EQ	03-Sep-2021	2034.95	2039.75	2039.75	2032.20	2037.00	2035.00	2034.96	288	5.86	53	202	70.14
QNIFTY	EQ	03-Sep-2021	1791.00	1800.00	1802.00	1794.00	1802.00	1802.00	1798.58	48	0.86	10	37	77.08
QUESS	EQ	03-Sep-2021	842.15	845.00	851.90	829.00	844.85	842.45	841.06	67496	567.68	3894	39692	58.81
QUICKHEAL	EQ	03-Sep-2021	221.75	221.75	233.75	221.75	231.05	231.10	229.05	465712	1066.73	12048	140745	30.22
RADAAN	BE	03-Sep-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	5491	0.08	37	-	-
RADICO	EQ	03-Sep-2021	897.95	900.00	911.80	889.10	889.85	894.70	901.83	390231	3519.22	13142	132827	34.04
RADIOCITY	EQ	03-Sep-2021	23.65	23.75	24.50	23.60	24.20	24.05	24.08	477949	115.07	1176	396908	83.04
RAILTEL	EQ	03-Sep-2021	125.15	131.00	131.00	128.40	129.00	129.40	129.55	1820954	2358.98	18610	617864	33.93
RAIN	EQ	03-Sep-2021	222.45	223.60	226.00	219.55	221.60	221.90	222.52	2117413	4711.72	21628	503182	23.76
RAJESHEXPO	EQ	03-Sep-2021	578.25	581.00	585.30	579.35	583.15	582.55	582.52	55910	325.69	3142	28814	51.54
RAJMET	BE	03-Sep-2021	145.90	146.00	150.00	144.20	144.40	144.95	147.21	14295	21.04	371	-	-
RAJRATAN	BE	03-Sep-2021	2008.90	2008.75	2049.70	1960.00	2020.00	2011.75	2003.91	5850	117.23	599	-	-
RAJRAYON	BZ	03-Sep-2021	0.25	0.25	0.30	0.20	0.30	0.25	0.25	753923	1.90	69	-	-
RAJSREESUG	EQ	03-Sep-2021	26.60	26.00	27.90	25.95	27.90	27.90	27.50	57541	15.83	295	37487	65.15
RAJTV	BE	03-Sep-2021	34.65	35.40	35.65	33.05	35.35	34.95	34.46	10829	3.73	99	-	-
RALLIS	EQ	03-Sep-2021	279.30	280.05	282.00	278.20	279.40	279.20	279.86	499202	1397.05	11978	267210	53.53
RAMANEWS	EQ	03-Sep-2021	19.80	20.25	20.25	19.55	19.70	19.60	19.86	64911	12.89	371	41691	64.23
RAMASTEEL	BE	03-Sep-2021	236.70	236.70	243.20	231.15	236.75	235.15	237.03	31898	75.61	511	-	-
RAMCOCEM	EQ	03-Sep-2021	1038.30	1043.70	1049.00	1026.00	1044.90	1046.70	1039.64	298120	3099.36	12187	77100	25.86
RAMCOIND	EQ	03-Sep-2021	292.35	292.35	296.40	284.55	287.90	287.25	289.28	132821	384.22	4544	60202	45.33
RAMCOSYS	EQ	03-Sep-2021	462.75	461.10	472.00	454.35	460.00	461.10	459.42	91569	420.68	4679	40223	43.93
RAMKY	BE	03-Sep-2021	155.45	155.45	158.00	150.30	156.90	155.90	155.65	29741	46.29	186	-	-
RANASUG	BE	03-Sep-2021	26.95	27.00	27.50	26.10	26.60	26.30	26.61	309257	82.28	1441	-	-
RANEENGINE	EQ	03-Sep-2021	293.00	293.05	300.00	290.30	296.00	294.20	296.56	6052	17.95	278	2731	45.13
RANEHOLDIN	EQ	03-Sep-2021	648.30	656.00	668.00	642.40	646.05	650.80	655.05	24140	158.13	1638	8943	37.05
RATNAMANI	EQ	03-Sep-2021	2137.65	2148.35	2179.00	2102.00	2130.00	2130.05	2132.17	24208	516.16	3938	15408	63.65
RAYMOND	EQ	03-Sep-2021	419.35	419.90	425.15	414.25	415.45	416.40	418.13	469712	1963.99	14229	167405	35.64
RBL	EQ	03-Sep-2021	917.45	918.40	947.00	915.00	920.40	921.65	930.63	11027	102.62	1310	2832	25.68
RBLBANK	EQ	03-Sep-2021	171.85	172.50	174.25	171.05	172.30	172.20	172.38	4457311	7683.61	30542	1016670	22.81
RCF	EQ	03-Sep-2021	75.40	75.60	76.30	74.40	74.80	74.90	75.11	1481828	1112.95	10466	466315	31.47
RCOM	EQ	03-Sep-2021	2.85	2.90	2.95	2.85	2.95	2.95	2.92	20855919	609.39	23039	9381501	44.98
RECLTD	EQ	03-Sep-2021	152.95	153.25	155.80	152.75	154.30	154.25	154.12	2575992	3970.10	21990	947249	36.77
RECLTD	N2	03-Sep-2021	1195.75	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	20	0.24	3	20	100.00
RECLTD	N8	03-Sep-2021	1135.00	1136.00	1136.00	1135.00	1135.00	1135.40	1135.40	500	5.68	3	500	100.00
RECLTD	N9	03-Sep-2021	1293.08	1295.00	1295.00	1289.00	1290.00	1290.00	1290.23	2719	35.08	57	2424	89.15
RECLTD	NF	03-Sep-2021	1320.00	1321.00	1321.00	1321.00	1321.00	1321.00	1321.00	300	3.96	3	300	100.00
RECLTD	NH	03-Sep-2021	1322.01	1322.00	1322.00	1322.00	1322.00	1322.00	1322.00	11	0.15	1	11	100.00
RECLTD	NI	03-Sep-2021	1195.00	1200.00	1210.65	1200.00	1200.00	1200.17	1200.17	112	1.34	5	111	99.11
REDINGTON	EQ	03-Sep-2021	147.00	147.00	147.75	143.50	144.40	144.25	144.79	645010	933.91	20229	437607	67.84
REFEX	EQ	03-Sep-2021	152.20	153.00	162.25	152.00	155.50	157.00	157.97	837469	1322.98	15769	248526	29.68
RELAXO	EQ	03-Sep-2021	1198.90	1209.00	1225.40	1200.00	1205.25	1204.20	1213.86	275825	3348.12	18747	128249	46.50
RELCAPITAL	EQ	03-Sep-2021	14.80	15.00	15.50	14.60	14.85	14.85	15.06	3565179	537.02	6595	1175259	32.96
RELIANCE	EQ	03-Sep-2021	2294.40	2310.00	2395.00	2302.50	2389.65	2388.50	2356.29	14151629	333454.04	446968	4903229	34.65
RELIANCEP1	E1	03-Sep-2021	1655.65	1665.00	1751.60	1665.00	1748.25	1747.55	1714.48	743562	12748.23	46219	503097	67.66
RELIGARE	EQ	03-Sep-2021	150.00	151.20	162.00	151.00	157.00	156.55	157.75	2142591	3380.02	17121	845009	39.44
RELINFRA	BE	03-Sep-2021	68.85	68.90	71.95	67.00	70.30	70.55	69.58	887527	617.51	4698	-	-
REMSONSIND	BE	03-Sep-2021	199.55	206.50	206.50	198.00	200.00	199.95	199.71	1524	3.04	31	-	-
RENUKA	BE	03-Sep-2021	25.10	25.95	26.10	25.10	25.40	25.40	25.56	2636989	674.14	5736	-	-
REPCOHOME	EQ	03-Sep-2021	303.00	305.00	306.90	294.45	297.50	295.05	297.69	178591	531.65	9534	126982	71.10
REPL	EQ	03-Sep-2021	224.75	228.50	235.15	224.00	227.35	227.90	227.95	26743	60.96	684	18545	69.35
REPRO	EQ	03-Sep-2021	523.15	520.00	592.80	502.85	562.00	564.20	558.06	197441	1101.84	18828	54614	27.66
RESPONIND	EQ	03-Sep-2021	129.00	129.05	131.80	126.00	128.25	127.20	129.76	66351	86.09	1393	8787	13.24
REVATHI	EQ	03-Sep-2021	562.10	566.25	588.95	556.00	557.00	559.90	567.36	2933	16.64	177	2198	74.94
REXPIPES	SM	03-Sep-2021	26.20	26.15	26.15	26.15	26.15	26.15	26.15	4000	1.05	1	4000	100.00
RGL	EQ	03-Sep-2021	726.90	727.70	734.85	721.05	730.00	724.65	727.61	37250	271.03	1923	6643	17.83
RHFL	BE	03-Sep-2021	3.95	4.00	4.05	3.85	3.95	3.95	3.93	538629	21.19	1091	-	-
RHIM	EQ	03-Sep-2021	367.85	366.00	375.00	365.45	369.00	369.60	370.04	85016	314.59	4868	49492	58.21
RICOAUTO	EQ	03-Sep-2021	50.30	50.75	51.10	50.00	50.10	50.20	50.42	345412	174.16	2473	148153	42.89
RIIL	EQ	03-Sep-2021	653.35	655.80	671.95	647.05	662.90	662.20	661.48	316177	2091.45	12586	71670	22.67
RITES	EQ	03-Sep-2021	279.95	278.80	278.80	273.00	273.90	273.95	275.00	147433	405.45	6102	74405	50.47
RKDL	BE	03-Sep-2021	12.35	12.60	12.60	12.10	12.35	12.30	12.20	5946	0.73	48	-	-
RKEC	EQ	03-Sep-2021	80.65	81.15	82.95	78.00	79.20	79.00	80.02	30381	24.31	744	17119	56.35
RKFORGE	EQ	03-Sep-2021	968.25	1000.00	1010.00	974.55	975.00	979.65	992.89	134443	1334.87	7751	74339	55.29
RMCL	BZ	03-Sep-2021	2.05	2.10	2.10	1.95	2.05	2.00	2.03	24958	0.51	66	-	-
RML	EQ	03-Sep-2021	390.05	398.00	398.00	388.00	389.05	389.80	392.80	17061	67.02	998	7032	41.22
RNAVAL	BZ	03-Sep-2021	2.90	2.95	2.95	2.80	2.85	2.85	2.89	2273171	65.71	999	-	-
ROHLTD	EQ	03-Sep-2021	74.90	74.90	76.40	73.05	73.50	73.55	74.48	49211	36.65	790	21855	44.41
ROLEXRINGS	EQ	03-Sep-2021	1083.25	1084.50	1098.80	1066.95	1090.00	1088.00	1089.42	68655	747.94	9478	32310	47.06
ROLLT	EQ	03-Sep-2021	2.40	2.50	2.55	2.40	2.50	2.50	2.49	310533	7.74	1107	193402	62.28
ROLTA	BE	03-Sep-2021	5.70	5.80	5.80	5.45	5.65	5.65	5.61	183479	10.29	397	-	-
ROML	EQ	03-Sep-2021	70.80	72.00	72.55	68.40	68.60	68.95	69.92	43520	30.43	2623	21367	49.10
ROSSARI	EQ	03-Sep-2021	1424.05	1438.10	1440.00	1388.00	1421.00	1415.55	1417.78	169234	2399.36	12314	57417	33.93
ROSSELLIND	EQ	03-Sep-2021	158.00	158.00	163.10	157.80	159.00	159.65	160.69	116329	186.92	2568	49017	42.14
ROUTE	EQ	03-Sep-2021	1994.35	2009.70	2024.70	1981.25	1999.95	1997.35	2003.47	240834	4825.04	13536	71576	29.72
RPGLIFE	EQ	03-Sep-2021	557.00	559.80	628.00	551.75	627.00	611.95	597.08	1102530	6583.00	47481	214387	19.45
RPOWER	BE	03-Sep-2021	11.65	11.75	12.20	11.40	12.20	12.20	12.00	25619689	3074.12	25154	-	-
RPPINFRA	EQ	03-Sep-2021	75.35	75.95	77.00	74.20	74.50	75.00	75.57	95936	72.50	1614	52286	54.50
RPPL	SM	03-Sep-2021	163.15	163.00	164.45	161.50	163.20	163.15	162.82	20000	32.56	19	15000	75.00
RPSGVENT	EQ	03-Sep-2021	704.55	705.00	729.00	705.00	722.45	720.25	718.40	75677	543.66	4864	37455	49.49
RSSOFTWARE	EQ	03-Sep-2021	35.45	36.10	36.20	35.50	36.00	35.70	35.85	60867	21.82	451	36809	60.47
RSWM	EQ	03-Sep-2021	304.70	305.00	312.40	300.10	304.05	303.15	304.87	60293	183.81	6151	37154	61.62
RSYSTEMS	EQ	03-Sep-2021	194.95	195.20	203.00	195.15	202.55	202.30	199.87	147100	294.01	6725	79095	53.77
RTNINDIA	BE	03-Sep-2021	46.55	46.90	47.00	45.00	45.60	45.55	45.88	369995	169.74	2769	-	-
RTNPOWER	BE	03-Sep-2021	4.65	4.75	4.75	4.60	4.65	4.70	4.67	4707831	220.08	5150	-	-
RUBYMILLS	EQ	03-Sep-2021	274.70	275.00	277.50	272.85	274.00	274.80	275.20	15883	43.71	806	6797	42.79
RUCHI	EQ	03-Sep-2021	1057.85	1060.00	1066.70	1053.00	1056.00	1055.30	1057.47	16675	176.33	1427	9137	54.79
RUCHINFRA	BE	03-Sep-2021	7.40	7.50	7.50	7.25	7.35	7.35	7.29	31768	2.32	189	-	-
RUCHIRA	EQ	03-Sep-2021	80.85	81.70	82.10	79.20	80.20	80.15	80.74	35704	28.83	961	19813	55.49
RUPA	EQ	03-Sep-2021	436.20	438.90	440.40	430.00	433.70	433.25	434.57	94019	408.58	5464	50840	54.07
RUSHIL	EQ	03-Sep-2021	287.55	292.00	299.00	273.20	273.20	273.20	283.56	107659	305.27	1501	61012	56.67
RVHL	EQ	03-Sep-2021	21.10	21.00	21.85	21.00	21.30	21.25	21.30	13644	2.91	83	10054	73.69
RVNL	EQ	03-Sep-2021	28.15	28.25	30.50	28.20	30.10	30.00	29.76	8756651	2605.73	21706	2416475	27.60
S&SPOWER	BE	03-Sep-2021	28.45	28.35	28.35	27.85	27.85	27.85	27.91	1654	0.46	11	-	-
SABEVENTS	BE	03-Sep-2021	3.20	3.30	3.30	3.05	3.30	3.05	3.17	19556	0.62	42	-	-
SABTN	BE	03-Sep-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	50	0.00	1	-	-
SADBHAV	EQ	03-Sep-2021	48.05	48.50	49.20	47.60	48.20	48.10	48.23	884064	426.38	4143	463062	52.38
SADBHIN	EQ	03-Sep-2021	17.45	17.50	17.80	16.85	17.00	16.95	17.07	813500	138.87	2206	562468	69.14
SAFARI	EQ	03-Sep-2021	861.00	869.70	870.30	849.00	860.70	857.80	860.73	19314	166.24	3551	10330	53.48
SAGARDEEP	BE	03-Sep-2021	39.35	37.40	37.40	37.40	37.40	37.40	37.40	10154	3.80	51	-	-
SAGCEM	EQ	03-Sep-2021	276.50	280.00	281.00	275.10	278.00	276.60	278.60	76171	212.21	2558	52101	68.40
SAIL	EQ	03-Sep-2021	120.85	121.25	125.00	119.70	122.30	122.45	122.43	45453134	55646.20	117670	12778938	28.11
SAKAR	EQ	03-Sep-2021	169.00	174.90	175.15	168.05	169.80	168.90	170.65	45361	77.41	2467	14047	30.97
SAKHTISUG	BE	03-Sep-2021	15.50	15.65	15.90	15.25	15.30	15.45	15.43	42461	6.55	267	-	-
SAKSOFT	EQ	03-Sep-2021	868.55	869.90	886.40	860.15	862.05	863.05	871.28	62162	541.60	4231	20248	32.57
SAKUMA	BE	03-Sep-2021	9.90	10.15	10.15	9.50	9.85	9.85	9.87	174132	17.19	374	-	-
SALASAR	EQ	03-Sep-2021	291.10	292.05	294.85	289.00	290.00	289.40	291.15	27955	81.39	1446	11410	40.82
SALONA	EQ	03-Sep-2021	196.25	194.00	198.75	192.05	192.05	195.30	194.99	2493	4.86	96	1636	65.62
SALSTEEL	BE	03-Sep-2021	11.65	11.65	11.65	11.10	11.20	11.15	11.22	150212	16.86	684	-	-
SALZERELEC	EQ	03-Sep-2021	150.70	168.75	174.75	162.10	167.50	167.55	169.18	886253	1499.33	25228	239008	26.97
SAMBHAAV	BE	03-Sep-2021	2.80	2.90	2.90	2.70	2.85	2.80	2.77	16167	0.45	61	-	-
SANCO	EQ	03-Sep-2021	8.35	8.60	8.60	8.20	8.25	8.40	8.41	4789	0.40	56	3171	66.21
SANDESH	EQ	03-Sep-2021	792.00	807.15	807.15	785.00	785.50	786.50	790.69	857	6.78	153	580	67.68
SANDHAR	EQ	03-Sep-2021	286.55	289.80	293.00	283.45	287.00	286.95	287.97	129913	374.11	7310	80371	61.87
SANGAMIND	EQ	03-Sep-2021	136.40	139.80	143.20	134.30	140.65	139.05	140.69	25372	35.69	565	15520	61.17
SANGHIIND	EQ	03-Sep-2021	74.60	75.00	75.20	73.20	73.30	73.45	73.89	462491	341.73	3254	216138	46.73
SANGHVIMOV	EQ	03-Sep-2021	182.25	182.00	184.45	176.60	177.15	177.90	180.99	53228	96.34	1682	38740	72.78
SANGINITA	EQ	03-Sep-2021	28.60	30.20	30.25	28.50	28.65	28.80	29.15	278535	81.19	1675	67116	24.10
SANOFI	EQ	03-Sep-2021	8915.55	8982.30	9027.00	8300.00	8340.00	8401.05	8527.83	65925	5621.97	13997	46513	70.55
SANWARIA	BZ	03-Sep-2021	0.65	0.65	0.70	0.60	0.70	0.65	0.66	1406126	9.29	283	-	-
SARDAEN	BE	03-Sep-2021	716.90	719.15	722.00	701.00	710.15	713.00	713.90	16182	115.52	826	-	-
SAREGAMA	BE	03-Sep-2021	3231.60	3289.95	3335.00	3200.00	3324.50	3317.45	3280.95	6839	224.38	972	-	-
SARLAPOLY	EQ	03-Sep-2021	42.40	42.60	43.15	41.40	41.95	42.00	42.04	430798	181.11	2720	231017	53.63
SARVESHWAR	SM	03-Sep-2021	20.95	21.00	21.10	21.00	21.10	21.10	21.05	9600	2.02	6	9600	100.00
SASKEN	EQ	03-Sep-2021	1448.35	1484.00	1485.00	1401.15	1414.95	1412.60	1442.23	130694	1884.90	13347	55494	42.46
SASTASUNDR	BE	03-Sep-2021	299.95	299.00	307.45	291.25	296.95	292.35	296.81	5132	15.23	119	-	-
SATIA	EQ	03-Sep-2021	99.10	98.40	100.75	96.55	96.95	97.10	98.09	272437	267.25	3147	114940	42.19
SATIN	EQ	03-Sep-2021	80.25	80.60	81.50	78.10	78.85	78.65	79.81	106065	84.65	1605	69586	65.61
SBCL	EQ	03-Sep-2021	175.25	176.45	191.00	176.45	188.00	186.90	187.27	270844	507.21	5705	130637	48.23
SBICARD	EQ	03-Sep-2021	1122.25	1130.00	1135.00	1100.10	1109.00	1108.35	1112.75	1347872	14998.48	65835	735399	54.56
SBIETFCON	EQ	03-Sep-2021	69.83	70.00	70.29	69.33	70.15	70.09	69.94	5829	4.08	97	4944	84.82
SBIETFIT	EQ	03-Sep-2021	353.96	356.99	385.80	351.01	353.26	355.26	354.82	7201	25.55	190	3921	54.45
SBIETFPB	EQ	03-Sep-2021	191.70	191.70	192.57	188.10	190.62	190.61	190.26	800	1.52	53	584	73.00
SBIETFQLTY	EQ	03-Sep-2021	153.82	153.82	156.00	152.80	154.84	154.52	154.46	1425	2.20	87	1043	73.19
SBILIFE	EQ	03-Sep-2021	1243.40	1246.95	1253.65	1226.00	1243.45	1244.15	1240.06	1295336	16062.96	49279	686566	53.00
SBIN	EQ	03-Sep-2021	429.75	431.25	434.30	428.20	430.65	431.40	431.22	14233624	61378.09	157635	4103799	28.83
SCAPDVR	BE	03-Sep-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	721570	49.79	600	-	-
SCHAEFFLER	EQ	03-Sep-2021	7254.20	7254.20	7590.75	7226.05	7375.00	7405.85	7463.44	28638	2137.38	8800	11050	38.59
SCHAND	EQ	03-Sep-2021	120.30	126.30	126.30	120.30	120.70	120.85	123.92	266179	329.84	2357	110023	41.33
SCHNEIDER	EQ	03-Sep-2021	117.80	117.65	122.70	117.65	119.65	120.25	120.30	1057953	1272.76	12015	327564	30.96
SCI	EQ	03-Sep-2021	105.60	106.05	106.45	105.15	105.20	105.55	105.79	750122	793.55	5534	317904	42.38
SDBL	EQ	03-Sep-2021	43.30	43.50	45.40	43.50	43.95	43.80	44.48	301233	134.00	1829	230197	76.42
SEAMECLTD	EQ	03-Sep-2021	792.85	804.00	849.60	796.40	849.60	842.95	825.38	78199	645.44	3705	43955	56.21
SECL	SM	03-Sep-2021	21.50	21.00	21.00	20.45	20.50	20.50	20.53	36000	7.39	5	27000	75.00
SECURKLOUD	EQ	03-Sep-2021	178.00	186.80	188.00	165.00	167.95	167.55	175.97	613302	1079.26	17269	284621	46.41
SELAN	EQ	03-Sep-2021	135.25	136.10	141.75	136.10	139.20	139.45	140.05	94036	131.69	2443	39755	42.28
SEPOWER	EQ	03-Sep-2021	8.60	8.85	9.00	8.60	8.90	8.80	8.86	79355	7.03	245	60205	75.87
SEQUENT	EQ	03-Sep-2021	231.85	233.30	238.40	232.30	234.00	233.30	234.92	749971	1761.80	14122	293642	39.15
SERVOTECH	EQ	03-Sep-2021	25.80	26.50	26.50	24.55	24.60	25.20	25.35	17236	4.37	185	7632	44.28
SESHAPAPER	EQ	03-Sep-2021	178.25	179.15	179.15	174.90	175.45	175.75	176.71	21332	37.70	730	12701	59.54
SETCO	EQ	03-Sep-2021	18.70	18.95	18.95	18.25	18.65	18.50	18.57	130350	24.21	449	88283	67.73
SETF10GILT	EQ	03-Sep-2021	205.55	205.55	205.69	205.01	205.69	205.60	205.61	67	0.14	6	62	92.54
SETFGOLD	EQ	03-Sep-2021	4203.75	4203.95	4203.95	4186.65	4195.00	4195.25	4194.93	4904	205.72	997	2867	58.46
SETFNIF50	EQ	03-Sep-2021	175.76	176.00	177.00	175.10	176.48	176.58	176.16	156710	276.06	1468	89540	57.14
SETFNIFBK	EQ	03-Sep-2021	368.31	369.00	371.00	365.95	368.22	368.19	367.64	84424	310.37	666	65309	77.36
SETFNN50	EQ	03-Sep-2021	439.00	438.00	442.99	435.10	442.95	442.61	441.54	8729	38.54	436	7702	88.23
SETUINFRA	BE	03-Sep-2021	1.35	1.40	1.40	1.30	1.35	1.40	1.34	162695	2.19	135	-	-
SEYAIND	EQ	03-Sep-2021	59.00	60.15	60.15	58.05	58.35	58.40	58.77	4195	2.47	111	2919	69.58
SFL	EQ	03-Sep-2021	2352.20	2340.05	2370.00	2289.20	2309.00	2306.80	2321.48	19296	447.95	3314	10437	54.09
SGBAPR28I	GB	03-Sep-2021	4674.53	4768.02	4768.02	4670.00	4670.00	4681.86	4694.12	158	7.42	30	126	79.75
SGBAUG24	GB	03-Sep-2021	4707.00	4705.00	4724.99	4690.00	4722.99	4722.99	4711.70	160	7.54	24	133	83.13
SGBAUG27	GB	03-Sep-2021	4695.00	4666.40	4739.99	4631.00	4680.10	4682.32	4704.85	190	8.94	32	175	92.11
SGBAUG28V	GB	03-Sep-2021	4717.50	4718.00	4723.95	4701.10	4723.95	4722.22	4713.92	1791	84.43	246	1699	94.86
SGBAUG29V	GB	03-Sep-2021	4729.44	4735.00	4743.99	4673.00	4740.00	4738.28	4731.88	192	9.09	53	157	81.77
SGBDC27VII	GB	03-Sep-2021	4675.00	4675.00	4770.00	4661.00	4662.00	4662.61	4671.25	32	1.49	7	32	100.00
SGBDEC25	GB	03-Sep-2021	4710.00	5155.00	5155.00	4800.00	5154.00	5154.00	5093.95	20	1.02	7	10	50.00
SGBFEB24	GB	03-Sep-2021	4700.00	4700.00	4709.00	4687.00	4691.00	4691.00	4700.53	49	2.30	14	44	89.80
SGBFEB28IX	GB	03-Sep-2021	4686.40	4700.00	4700.00	4635.00	4635.00	4635.00	4667.50	2	0.09	2	2	100.00
SGBFEB29XI	GB	03-Sep-2021	4700.00	4685.00	4708.00	4670.55	4685.00	4685.43	4683.35	30	1.41	17	28	93.33
SGBJ28VIII	GB	03-Sep-2021	4680.00	4680.00	4700.00	4680.00	4700.00	4700.00	4683.64	11	0.52	2	11	100.00
SGBJAN26	GB	03-Sep-2021	4661.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	7	0.33	1	7	100.00
SGBJAN27	GB	03-Sep-2021	4720.00	4641.00	4739.00	4641.00	4739.00	4739.00	4690.00	2	0.09	2	2	100.00
SGBJAN29IX	GB	03-Sep-2021	4694.81	4696.00	4700.00	4691.20	4695.00	4694.41	4694.71	174	8.17	57	169	97.13
SGBJAN29X	GB	03-Sep-2021	4694.41	4694.41	4725.00	4684.00	4725.00	4725.00	4687.59	204	9.56	34	197	96.57
SGBJU29III	GB	03-Sep-2021	4701.11	4650.00	4767.10	4650.00	4701.00	4707.28	4702.68	25	1.18	16	21	84.00
SGBJUL25	GB	03-Sep-2021	4680.00	4685.00	4690.00	4685.00	4690.00	4690.00	4685.83	12	0.56	4	12	100.00
SGBJUL27	GB	03-Sep-2021	4700.00	4700.00	4743.04	4700.00	4743.00	4743.00	4730.69	35	1.66	7	35	100.00
SGBJUL28IV	GB	03-Sep-2021	4676.00	4680.00	4690.00	4672.00	4676.00	4677.00	4678.30	1514	70.83	82	1464	96.70
SGBJUL29IV	GB	03-Sep-2021	4677.97	4759.00	4759.00	4662.00	4688.00	4688.16	4692.25	65	3.05	11	37	56.92
SGBJUN28	GB	03-Sep-2021	4670.52	4673.00	4684.99	4666.00	4678.00	4671.44	4671.56	419	19.57	64	403	96.18
SGBJUN29II	GB	03-Sep-2021	4697.00	4700.00	4724.00	4681.00	4710.00	4709.02	4702.74	71	3.34	31	65	91.55
SGBMAR24	GB	03-Sep-2021	4722.00	4715.00	4721.00	4690.00	4690.00	4690.00	4700.44	213	10.01	11	141	66.20
SGBMAR25	GB	03-Sep-2021	4695.13	4695.00	4719.98	4690.00	4690.00	4690.00	4699.56	126	5.92	12	125	99.21
SGBMAR28X	GB	03-Sep-2021	4702.17	4700.00	4700.00	4675.00	4680.00	4680.00	4687.55	44	2.06	4	44	100.00
SGBMAY25	GB	03-Sep-2021	4700.00	4700.00	4700.00	4680.00	4680.00	4680.00	4685.00	20	0.94	7	20	100.00
SGBMAY26	GB	03-Sep-2021	4769.00	4764.00	4764.00	4655.00	4655.00	4655.00	4691.34	3	0.14	3	2	66.67
SGBMAY28	GB	03-Sep-2021	4662.98	4666.00	4683.74	4660.00	4683.00	4680.43	4672.88	186	8.69	36	129	69.35
SGBMAY29I	GB	03-Sep-2021	4687.32	4687.00	4700.00	4682.00	4688.00	4689.56	4688.59	423	19.83	81	394	93.14
SGBMR29XII	GB	03-Sep-2021	4700.00	4701.00	4710.00	4701.00	4703.00	4703.00	4702.41	305	14.34	36	301	98.69
SGBN28VIII	GB	03-Sep-2021	4724.00	4720.00	4769.00	4706.00	4710.25	4710.88	4717.39	61	2.88	26	44	72.13
SGBNOV23	GB	03-Sep-2021	4735.00	4702.00	4730.00	4676.00	4719.00	4719.00	4705.41	43	2.02	17	35	81.40
SGBNOV24	GB	03-Sep-2021	4690.90	4680.00	4724.99	4680.00	4684.00	4684.55	4687.64	97	4.55	15	96	98.97
SGBNOV25VI	GB	03-Sep-2021	4649.00	4719.00	4719.00	4719.00	4719.00	4719.00	4719.00	1	0.05	1	1	100.00
SGBNOV26	GB	03-Sep-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	12	0.56	3	12	100.00
SGBOC28VII	GB	03-Sep-2021	4706.29	4760.00	4760.00	4703.00	4719.00	4719.00	4718.12	74	3.49	24	66	89.19
SGBOCT25	GB	03-Sep-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	23	1.08	9	23	100.00
SGBOCT25IV	GB	03-Sep-2021	4690.00	4690.00	4700.00	4685.00	4685.00	4688.00	4689.00	10	0.47	4	5	50.00
SGBOCT26	GB	03-Sep-2021	4714.99	4645.00	4645.00	4645.00	4645.00	4645.00	4645.00	10	0.46	2	10	100.00
SGBOCT27	GB	03-Sep-2021	4740.00	4739.00	4740.00	4739.00	4740.00	4740.00	4739.91	35	1.66	4	35	100.00
SGBOCT27VI	GB	03-Sep-2021	4668.00	4740.00	4740.00	4663.00	4663.00	4665.20	4688.69	32	1.50	10	31	96.88
SGBSEP24	GB	03-Sep-2021	4680.00	4739.00	4740.00	4682.00	4710.00	4710.00	4693.21	136	6.38	16	117	86.03
SGBSEP27	GB	03-Sep-2021	4691.05	4692.00	4718.00	4669.00	4672.00	4672.00	4690.64	184	8.63	16	183	99.46
SGBSEP28VI	GB	03-Sep-2021	4757.65	4758.00	4768.00	4750.00	4751.00	4750.10	4754.92	128	6.09	27	105	82.03
SGIL	EQ	03-Sep-2021	159.00	160.00	162.00	153.75	155.00	155.00	156.68	6275	9.83	495	1985	31.63
SGL	EQ	03-Sep-2021	13.45	13.85	13.85	13.20	13.20	13.30	13.51	21846	2.95	104	9721	44.50
SHAKTIPUMP	EQ	03-Sep-2021	739.80	743.00	756.80	732.00	752.60	749.85	743.18	104962	780.05	4962	60828	57.95
SHALBY	EQ	03-Sep-2021	203.85	202.90	205.00	196.55	198.45	198.25	200.64	295846	593.58	6297	122970	41.57
SHALPAINTS	EQ	03-Sep-2021	96.80	97.80	100.90	96.80	98.95	98.65	98.55	214585	211.48	3644	100308	46.75
SHANKARA	EQ	03-Sep-2021	576.25	577.00	605.70	577.00	580.00	581.35	591.66	220665	1305.59	15333	51013	23.12
SHANTIGEAR	EQ	03-Sep-2021	177.65	178.75	182.10	176.30	180.00	179.40	179.06	148612	266.10	10209	42505	28.60
SHARDACROP	EQ	03-Sep-2021	304.95	306.70	309.45	303.80	305.00	304.90	305.72	74104	226.55	3641	46740	63.07
SHARDAMOTR	BE	03-Sep-2021	631.25	631.00	639.70	618.55	622.00	626.40	626.28	3961	24.81	205	-	-
SHAREINDIA	EQ	03-Sep-2021	518.90	529.90	529.90	517.30	521.00	521.10	521.78	8611	44.93	817	4312	50.08
SHARIABEES	EQ	03-Sep-2021	447.31	450.76	455.00	436.56	450.84	450.84	447.21	4447	19.89	81	4125	92.76
SHEMAROO	EQ	03-Sep-2021	115.05	118.45	118.45	113.20	114.40	114.05	114.26	25443	29.07	510	17009	66.85
SHIL	BE	03-Sep-2021	367.55	367.40	375.00	360.50	373.00	372.85	369.16	22412	82.74	334	-	-
SHILPAMED	EQ	03-Sep-2021	597.70	599.65	609.00	587.00	587.50	588.95	599.68	758038	4545.81	13194	324178	42.77
SHIVAMAUTO	EQ	03-Sep-2021	22.30	22.55	23.45	22.10	22.10	22.25	22.73	81827	18.60	486	48682	59.49
SHIVAMILLS	EQ	03-Sep-2021	89.80	89.80	90.25	86.10	87.50	87.65	87.49	21640	18.93	522	11133	51.45
SHIVATEX	EQ	03-Sep-2021	197.70	198.00	205.00	191.00	194.00	195.20	197.39	31114	61.41	805	8515	27.37
SHK	EQ	03-Sep-2021	150.95	159.95	170.00	158.50	163.50	164.35	166.08	3520860	5847.36	49493	758324	21.54
SHOPERSTOP	EQ	03-Sep-2021	246.10	245.60	249.40	244.00	244.60	245.00	245.28	625892	1535.18	4154	538491	86.04
SHRADHA	EQ	03-Sep-2021	65.20	64.00	64.50	61.00	61.00	61.25	62.44	14971	9.35	365	7655	51.13
SHREDIGCEM	EQ	03-Sep-2021	82.80	84.70	84.70	81.40	82.80	82.45	82.75	318798	263.80	4434	141872	44.50
SHREECEM	EQ	03-Sep-2021	30323.25	30290.10	30590.80	29962.10	30400.00	30440.80	30275.16	81600	24704.53	29680	20487	25.11
SHREEPUSHK	EQ	03-Sep-2021	216.35	218.00	219.60	206.00	210.10	210.55	211.92	324351	687.36	11707	131535	40.55
SHREERAMA	EQ	03-Sep-2021	11.75	11.80	12.00	11.50	11.90	11.75	11.70	125268	14.65	422	84012	67.07
SHRENIK	EQ	03-Sep-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.58	1541162	24.37	902	817265	53.03
SHREYANIND	EQ	03-Sep-2021	123.70	124.00	125.75	121.20	121.60	121.85	122.50	22155	27.14	718	12017	54.24
SHREYAS	EQ	03-Sep-2021	300.20	312.00	315.20	306.35	315.20	315.20	314.02	311496	978.17	4668	106117	34.07
SHRIPISTON	BE	03-Sep-2021	910.00	909.00	933.00	909.00	920.00	920.00	918.96	433	3.98	18	-	-
SHRIRAMCIT	EQ	03-Sep-2021	2116.85	2100.00	2482.00	2100.00	2370.00	2412.75	2367.37	544958	12901.18	63835	64062	11.76
SHRIRAMEPC	EQ	03-Sep-2021	4.90	4.85	4.90	4.80	4.85	4.85	4.84	405451	19.64	431	279862	69.02
SHYAMCENT	EQ	03-Sep-2021	11.50	11.80	11.85	10.95	10.95	10.95	11.12	608905	67.69	1042	418848	68.79
SHYAMMETL	EQ	03-Sep-2021	395.30	395.40	399.00	391.50	394.60	395.10	395.24	395946	1564.94	11826	135371	34.19
SICAL	EQ	03-Sep-2021	11.50	11.55	11.65	10.50	11.15	11.15	11.22	276445	31.01	725	170607	61.71
SIEMENS	EQ	03-Sep-2021	2285.25	2298.00	2306.00	2250.20	2271.90	2267.40	2272.98	211696	4811.81	14866	80260	37.91
SIGIND	EQ	03-Sep-2021	48.05	47.50	49.25	47.50	48.90	48.75	48.83	12291	6.00	208	9401	76.49
SIKKO	SM	03-Sep-2021	32.40	32.50	32.50	32.50	32.50	32.50	32.50	8000	2.60	1	8000	100.00
SIL	BE	03-Sep-2021	15.25	14.55	15.40	14.50	15.00	14.85	14.63	9022	1.32	57	-	-
SILGO	EQ	03-Sep-2021	33.90	33.40	34.45	33.40	33.90	33.90	33.87	4110	1.39	57	3312	80.58
SILINV	BE	03-Sep-2021	277.55	271.10	287.00	271.10	284.00	276.05	278.65	189	0.53	14	-	-
SILLYMONKS	EQ	03-Sep-2021	22.45	22.05	22.40	21.55	22.00	22.10	22.01	4094	0.90	70	3402	83.10
SILVERTUC	SM	03-Sep-2021	143.15	143.15	156.95	142.10	156.95	156.95	149.87	84000	125.89	63	47000	55.95
SIMBHALS	BE	03-Sep-2021	26.90	27.50	27.90	27.00	27.05	27.35	27.24	10150	2.77	80	-	-
SIMPLEXINF	EQ	03-Sep-2021	38.35	39.30	39.30	36.95	37.70	37.60	37.80	79113	29.91	556	51892	65.59
SINTERCOM	EQ	03-Sep-2021	85.60	85.50	85.50	84.00	84.00	84.05	84.83	15142	12.84	79	13642	90.09
SINTEX	EQ	03-Sep-2021	3.80	3.85	3.95	3.75	3.90	3.90	3.83	1421633	54.41	1315	921479	64.82
SIRCA	EQ	03-Sep-2021	336.05	339.60	339.60	334.00	337.00	337.85	335.98	31694	106.49	1273	22475	70.91
SIS	EQ	03-Sep-2021	479.20	482.90	488.50	478.05	480.05	480.05	482.73	127332	614.67	5878	65506	51.45
SITINET	EQ	03-Sep-2021	1.40	1.45	1.45	1.35	1.45	1.40	1.41	2591747	36.63	765	2030281	78.34
SIYSIL	EQ	03-Sep-2021	360.70	368.00	370.00	360.20	364.00	362.40	363.39	44138	160.39	3473	23122	52.39
SJVN	EQ	03-Sep-2021	26.90	27.00	27.15	26.85	27.00	26.95	26.97	1316116	355.01	6085	809510	61.51
SKFINDIA	EQ	03-Sep-2021	3165.15	3184.95	3263.00	3164.95	3200.00	3229.70	3228.13	60864	1964.77	8599	26914	44.22
SKIL	EQ	03-Sep-2021	4.00	4.20	4.20	3.80	3.85	3.90	3.94	436758	17.20	370	267006	61.13
SKIPPER	EQ	03-Sep-2021	79.90	80.20	80.60	78.60	79.35	78.95	79.49	118078	93.86	4171	68562	58.07
SKMEGGPROD	EQ	03-Sep-2021	83.30	83.00	84.40	82.50	83.05	82.75	83.41	67440	56.25	997	33575	49.78
SMARTLINK	EQ	03-Sep-2021	106.35	107.85	107.85	104.25	104.80	104.65	105.30	6552	6.90	279	3980	60.74
SMCGLOBAL	EQ	03-Sep-2021	77.25	77.05	78.45	76.50	77.30	76.90	77.39	161477	124.96	1735	73805	45.71
SMLISUZU	EQ	03-Sep-2021	573.90	578.00	582.00	566.70	567.50	568.30	573.62	30051	172.38	3749	11517	38.32
SMSLIFE	EQ	03-Sep-2021	729.65	732.85	738.60	728.35	737.05	736.15	731.87	2136	15.63	279	1510	70.69
SMSPHARMA	EQ	03-Sep-2021	170.15	171.00	171.90	170.00	170.00	170.65	170.90	41286	70.56	639	28219	68.35
SNOWMAN	EQ	03-Sep-2021	43.55	43.85	47.20	43.65	45.30	45.15	45.45	2331996	1059.98	12184	634106	27.19
SOBHA	EQ	03-Sep-2021	722.55	724.40	778.00	723.40	769.95	769.45	759.30	1141712	8669.00	46446	394543	34.56
SOFTTECH	SM	03-Sep-2021	112.25	116.80	116.80	116.80	116.80	116.80	116.80	1600	1.87	1	1600	100.00
SOLARA	EQ	03-Sep-2021	1620.50	1620.00	1681.00	1620.00	1651.95	1652.00	1652.90	56077	926.90	4830	27460	48.97
SOLARINDS	EQ	03-Sep-2021	1755.60	1750.00	1798.25	1750.00	1769.95	1768.40	1772.03	58520	1036.99	7504	31728	54.22
SOLEX	SM	03-Sep-2021	50.45	47.95	48.00	47.95	48.00	48.00	47.98	4000	1.92	2	2000	50.00
SOMANYCERA	BE	03-Sep-2021	684.60	685.00	702.00	650.40	686.15	696.20	694.40	11430	79.37	1206	-	-
SOMATEX	EQ	03-Sep-2021	7.90	8.25	8.25	7.90	8.15	8.10	8.17	73434	6.00	346	58412	79.54
SOMICONVEY	EQ	03-Sep-2021	62.05	64.75	68.25	63.00	65.80	65.25	66.02	454521	300.08	6313	153644	33.80
SONACOMS	EQ	03-Sep-2021	494.55	496.00	538.80	491.00	526.50	525.70	523.37	8377452	43844.90	151847	2176484	25.98
SONAMCLOCK	SM	03-Sep-2021	64.55	63.00	63.45	63.00	63.45	63.45	63.17	9000	5.69	3	0	0.00
SONATSOFTW	EQ	03-Sep-2021	838.10	842.20	860.90	838.90	855.80	855.85	853.75	315701	2695.31	15045	115939	36.72
SORILINFRA	EQ	03-Sep-2021	118.95	126.00	129.00	119.00	119.80	120.20	125.41	208485	261.47	5648	78737	37.77
SOTL	EQ	03-Sep-2021	1617.05	1629.25	1645.00	1593.20	1635.00	1621.25	1611.84	30622	493.58	7132	8871	28.97
SOUTHBANK	EQ	03-Sep-2021	9.90	9.90	10.05	9.90	9.90	9.90	9.97	4572517	455.90	23647	2383406	52.12
SOUTHWEST	EQ	03-Sep-2021	99.75	101.00	101.35	94.80	97.75	96.30	98.73	45938	45.35	646	25838	56.25
SPAL	EQ	03-Sep-2021	306.25	306.00	315.00	298.00	315.00	310.50	305.22	113886	347.60	6050	66692	58.56
SPANDANA	EQ	03-Sep-2021	645.75	650.00	650.60	629.00	634.00	635.85	637.63	26353	168.04	2043	13273	50.37
SPARC	EQ	03-Sep-2021	305.25	305.25	306.50	298.00	298.95	299.80	301.91	808212	2440.09	9234	394970	48.87
SPECIALITY	EQ	03-Sep-2021	68.90	68.80	69.80	68.00	68.40	68.80	68.91	64545	44.48	1335	36074	55.89
SPENCERS	EQ	03-Sep-2021	102.40	103.20	110.45	103.20	106.50	106.50	107.50	2362717	2539.92	24724	866416	36.67
SPENTEX	BZ	03-Sep-2021	1.30	1.35	1.35	1.25	1.25	1.25	1.29	21852	0.28	27	-	-
SPIC	EQ	03-Sep-2021	53.65	53.80	54.85	52.15	52.40	52.60	53.23	526070	280.04	3201	312026	59.31
SPICEJET	EQ	03-Sep-2021	71.60	71.95	73.00	70.50	71.25	71.55	71.64	8861604	6348.73	32853	1417742	16.00
SPLIL	EQ	03-Sep-2021	51.55	51.20	52.30	50.95	51.15	51.30	51.52	22359	11.52	411	12337	55.18
SPMLINFRA	BE	03-Sep-2021	11.10	11.50	11.50	10.85	11.05	11.05	11.10	46761	5.19	59	-	-
SPTL	EQ	03-Sep-2021	4.25	4.25	4.45	4.20	4.35	4.35	4.37	1767113	77.24	2131	1172611	66.36
SREEL	EQ	03-Sep-2021	175.10	172.05	176.80	171.55	174.50	175.00	174.93	16893	29.55	564	13707	81.14
SREIBNPNCD	NJ	03-Sep-2021	290.00	300.00	300.00	280.00	280.00	280.14	283.65	85	0.24	4	85	100.00
SREIBNPNCD	NL	03-Sep-2021	330.00	298.00	300.00	298.00	298.00	298.00	298.01	205	0.61	4	205	100.00
SREIBNPNCD	NP	03-Sep-2021	264.80	230.00	230.00	222.55	222.55	222.55	226.45	95	0.22	4	95	100.00
SREIBNPNCD	NX	03-Sep-2021	380.50	395.60	395.60	320.00	350.20	372.90	365.35	4	0.01	4	2	50.00
SREIBNPNCD	Y7	03-Sep-2021	309.80	349.98	349.98	349.98	349.98	349.98	349.98	1	0.00	1	1	100.00
SREINFRA	BE	03-Sep-2021	9.30	9.30	9.50	8.85	9.00	9.00	9.05	475496	43.04	847	-	-
SRF	EQ	03-Sep-2021	10170.90	10199.00	10380.00	10082.00	10340.00	10341.45	10245.21	311209	31884.02	51978	84935	27.29
SRHHYPOLTD	EQ	03-Sep-2021	320.40	327.00	327.00	308.35	308.50	311.15	320.00	50604	161.93	1930	39399	77.86
SRIPIPES	EQ	03-Sep-2021	213.20	213.00	214.35	209.05	211.15	212.35	211.83	95421	202.13	3505	44565	46.70
SRPL	BE	03-Sep-2021	31.10	32.50	32.65	32.25	32.65	32.65	32.48	2307	0.75	15	-	-
SRTRANSFIN	EQ	03-Sep-2021	1343.05	1349.00	1388.60	1333.10	1348.00	1350.05	1359.68	1602525	21789.17	52461	430321	26.85
SRTRANSFIN	YH	03-Sep-2021	1027.95	1023.00	1023.00	1022.50	1022.50	1022.50	1022.55	100	1.02	2	100	100.00
SRTRANSFIN	YL	03-Sep-2021	1073.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	50	0.53	1	50	100.00
SRTRANSFIN	YP	03-Sep-2021	1080.00	1040.00	1040.00	1005.25	1005.25	1005.25	1028.87	200	2.06	5	200	100.00
SRTRANSFIN	YQ	03-Sep-2021	1080.00	1081.00	1082.00	1080.00	1081.95	1081.95	1081.46	29	0.31	5	22	75.86
SRTRANSFIN	YR	03-Sep-2021	1100.00	1090.10	1129.90	1083.00	1129.90	1129.90	1088.64	415	4.52	6	400	96.39
SRTRANSFIN	YT	03-Sep-2021	1287.00	1280.00	1280.00	1280.00		1280.00	1280.00	15	0.19	2	15	100.00
SRTRANSFIN	YU	03-Sep-2021	1316.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	50	0.67	1	50	100.00
SRTRANSFIN	YV	03-Sep-2021	1033.00	1025.00	1032.00	1025.00	1032.00	1032.00	1026.82	2767	28.41	22	2762	99.82
SRTRANSFIN	YX	03-Sep-2021	1056.30	1051.02	1052.50	1051.02	1052.50	1052.50	1051.91	50	0.53	3	50	100.00
SRTRANSFIN	Z2	03-Sep-2021	1285.25	1285.30	1285.30	1285.30	1285.30	1285.30	1285.30	100	1.29	4	100	100.00
SRTRANSFIN	Z5	03-Sep-2021	1070.00	1076.00	1076.00	1063.00	1063.00	1063.00	1075.83	303	3.26	5	303	100.00
SRTRANSFIN	Z7	03-Sep-2021	1020.00	1025.00	1031.95	1025.00	1031.95	1031.95	1027.78	60	0.62	2	60	100.00
SRTRANSFIN	Z8	03-Sep-2021	1022.50	1026.50	1026.50	1026.40	1026.40	1026.40	1026.42	100	1.03	2	100	100.00
SRTRANSFIN	ZD	03-Sep-2021	1010.05	976.48	976.48	976.48	976.48	976.48	976.48	10	0.10	1	10	100.00
SRTRANSFIN	ZF	03-Sep-2021	1005.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
SSINFRA	SM	03-Sep-2021	9.75	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	2	6000	100.00
SSWL	EQ	03-Sep-2021	1889.40	1915.00	1935.00	1806.55	1863.00	1861.00	1892.34	133801	2531.97	10965	47205	35.28
STAR	EQ	03-Sep-2021	613.55	616.50	619.30	609.55	611.70	613.30	614.07	248179	1523.99	6846	54299	21.88
STARCEMENT	EQ	03-Sep-2021	107.55	108.30	108.30	107.00	107.10	107.20	107.37	142994	153.53	2862	77083	53.91
STARPAPER	EQ	03-Sep-2021	149.95	150.75	153.00	149.00	149.55	149.55	150.41	119548	179.81	2887	54513	45.60
STCINDIA	EQ	03-Sep-2021	107.20	107.20	108.30	105.00	105.55	106.00	106.82	30706	32.80	918	13968	45.49
STEELCITY	EQ	03-Sep-2021	61.85	61.85	61.95	60.55	61.30	60.90	61.11	26538	16.22	491	17780	67.00
STEELXIND	EQ	03-Sep-2021	80.80	81.20	81.60	79.10	80.30	80.65	80.36	161182	129.52	1328	100507	62.36
STEL	EQ	03-Sep-2021	145.45	145.80	174.50	145.80	167.80	167.35	167.87	1603142	2691.21	31445	413441	25.79
STERTOOLS	EQ	03-Sep-2021	206.05	207.95	210.00	204.85	205.15	206.80	207.26	75178	155.81	1508	54643	72.68
STLTECH	EQ	03-Sep-2021	262.85	263.80	276.95	263.15	273.25	273.85	272.01	870845	2368.76	17233	315504	36.23
STOVEKRAFT	EQ	03-Sep-2021	949.10	950.00	1005.00	950.00	971.00	973.85	979.85	377034	3694.36	15015	114966	30.49
STYLAMIND	EQ	03-Sep-2021	1068.05	1050.00	1077.45	1025.00	1055.35	1040.40	1044.02	9538	99.58	2009	5003	52.45
SUBEXLTD	EQ	03-Sep-2021	53.20	53.20	53.70	52.25	52.30	52.55	53.01	5791168	3069.90	18036	1566353	27.05
SUBROS	EQ	03-Sep-2021	310.95	312.55	314.95	309.00	309.55	309.70	311.40	22112	68.86	928	12610	57.03
SUDARSCHEM	EQ	03-Sep-2021	659.95	663.70	670.95	658.75	659.95	661.50	663.20	276684	1834.97	9021	72765	26.30
SUMEETINDS	BE	03-Sep-2021	7.40	7.25	7.70	7.15	7.45	7.45	7.43	71113	5.28	243	-	-
SUMICHEM	EQ	03-Sep-2021	421.55	423.00	428.95	418.00	420.00	419.65	422.33	419853	1773.18	9686	119233	28.40
SUMIT	BE	03-Sep-2021	12.55	12.20	13.00	12.20	12.50	12.50	12.76	8655	1.10	75	-	-
SUMMITSEC	EQ	03-Sep-2021	676.15	670.00	724.00	670.00	703.10	705.30	710.07	29725	211.07	2309	14640	49.25
SUNCLAYLTD	EQ	03-Sep-2021	3583.35	3600.00	3601.30	3540.00	3570.00	3570.70	3569.35	4607	164.44	1079	3191	69.26
SUNDARAM	BE	03-Sep-2021	2.00	1.95	2.10	1.95	2.10	2.10	2.04	274228	5.60	158	-	-
SUNDARMFIN	EQ	03-Sep-2021	2552.60	2565.40	2592.35	2531.20	2550.50	2551.55	2562.32	19246	493.14	3336	10568	54.91
SUNDARMHLD	EQ	03-Sep-2021	78.50	79.15	79.35	78.10	78.20	78.30	78.81	127313	100.34	1098	90900	71.40
SUNDRMBRAK	EQ	03-Sep-2021	407.80	414.00	414.35	403.25	403.55	404.55	407.40	1747	7.12	146	889	50.89
SUNDRMFAST	EQ	03-Sep-2021	787.65	791.60	804.40	789.85	794.00	795.30	800.12	92225	737.91	9513	41495	44.99
SUNFLAG	EQ	03-Sep-2021	86.10	86.55	86.90	84.35	84.60	84.85	85.66	703031	602.19	11407	142080	20.21
SUNPHARMA	EQ	03-Sep-2021	789.95	793.00	797.20	784.00	788.55	789.40	792.33	2860730	22666.38	67283	1418695	49.59
SUNTECK	EQ	03-Sep-2021	376.60	379.00	389.60	375.20	375.25	376.95	382.57	2114517	8089.43	65396	636018	30.08
SUNTV	EQ	03-Sep-2021	487.35	489.80	507.80	488.20	491.00	490.60	497.08	2687202	13357.47	38196	597992	22.25
SUPERHOUSE	EQ	03-Sep-2021	164.70	165.90	166.90	161.10	162.00	162.20	163.70	15149	24.80	455	10372	68.47
SUPERSPIN	BE	03-Sep-2021	9.75	10.00	10.20	9.45	10.20	10.20	10.08	39059	3.94	156	-	-
SUPPETRO	BE	03-Sep-2021	677.80	675.00	687.85	660.90	674.10	675.70	673.60	15087	101.63	867	-	-
SUPRAJIT	EQ	03-Sep-2021	322.55	324.35	327.70	318.80	320.65	320.75	322.22	125873	405.59	6021	48498	38.53
SUPREMEENG	EQ	03-Sep-2021	30.95	31.70	31.70	29.50	29.95	29.80	30.43	70770	21.53	550	60293	85.20
SUPREMEIND	EQ	03-Sep-2021	2153.45	2153.45	2179.00	2135.60	2143.00	2154.55	2167.80	71380	1547.37	11511	45100	63.18
SURANASOL	EQ	03-Sep-2021	12.55	12.75	12.75	12.30	12.50	12.45	12.45	67888	8.45	304	43494	64.07
SURANAT&P	EQ	03-Sep-2021	6.60	6.75	6.75	6.30	6.55	6.55	6.56	92174	6.05	258	75224	81.61
SURANI	SM	03-Sep-2021	38.00	39.90	39.90	39.90	39.90	39.90	39.90	2000	0.80	1	2000	100.00
SURYALAXMI	BE	03-Sep-2021	55.45	54.45	57.70	54.45	56.00	56.00	56.17	4269	2.40	33	-	-
SURYAROSNI	EQ	03-Sep-2021	522.35	523.75	527.00	510.00	514.65	513.85	517.02	95551	494.01	6361	52163	54.59
SURYODAY	EQ	03-Sep-2021	154.05	153.00	155.80	148.00	150.75	150.45	150.98	135591	204.72	3812	67600	49.86
SUTLEJTEX	EQ	03-Sep-2021	62.75	62.70	64.00	61.50	61.90	61.90	62.27	152811	95.15	1473	97164	63.58
SUULD	EQ	03-Sep-2021	502.40	512.40	512.40	498.50	509.45	509.70	505.96	55004	278.30	1092	51581	93.78
SUVEN	EQ	03-Sep-2021	84.55	84.00	87.95	84.00	87.15	87.05	86.41	905903	782.76	11620	326790	36.07
SUVENPHAR	EQ	03-Sep-2021	519.90	520.95	531.95	519.00	520.00	524.20	526.35	248711	1309.10	11676	133834	53.81
SUVIDHAA	EQ	03-Sep-2021	20.95	21.00	21.70	19.95	20.20	20.05	20.47	579617	118.63	1248	263211	45.41
SUZLON	EQ	03-Sep-2021	6.25	6.30	6.30	6.05	6.10	6.15	6.17	23531284	1452.35	20586	11865401	50.42
SVPGLOB	EQ	03-Sep-2021	132.85	134.60	139.50	132.00	133.80	133.55	135.91	146854	199.58	7500	58233	39.65
SWANENERGY	EQ	03-Sep-2021	134.35	135.50	135.90	132.00	132.90	132.70	134.02	120897	162.03	3845	29708	24.57
SWARAJENG	EQ	03-Sep-2021	1657.40	1675.00	1675.00	1656.70	1660.00	1660.70	1662.09	11905	197.87	1221	8750	73.50
SWELECTES	EQ	03-Sep-2021	220.45	223.50	224.00	220.00	223.50	220.85	221.98	10879	24.15	452	7568	69.57
SWSOLAR	EQ	03-Sep-2021	331.55	332.00	335.10	318.45	323.45	325.15	325.18	1632904	5309.86	27523	490176	30.02
SYMPHONY	EQ	03-Sep-2021	959.80	960.00	978.00	960.00	971.00	967.40	969.50	40590	393.52	5668	15784	38.89
SYNGENE	EQ	03-Sep-2021	631.25	636.65	639.00	623.20	629.50	629.60	630.87	424310	2676.86	14668	177879	41.92
TAINWALCHM	BE	03-Sep-2021	82.00	79.80	83.50	79.80	82.20	82.20	81.67	2042	1.67	39	-	-
TAJGVK	EQ	03-Sep-2021	126.40	126.00	128.50	126.00	126.75	126.35	127.14	53817	68.42	1366	24896	46.26
TAKE	EQ	03-Sep-2021	52.55	52.65	53.00	51.90	52.10	52.10	52.36	536495	280.89	3542	276121	51.47
TALBROAUTO	EQ	03-Sep-2021	300.60	301.20	309.50	290.00	292.50	292.10	298.55	79720	238.00	3869	35163	44.11
TANLA	BE	03-Sep-2021	906.55	918.00	930.00	905.00	908.00	910.30	915.68	39174	358.71	1326	-	-
TANTIACONS	BZ	03-Sep-2021	6.50	6.80	6.80	6.20	6.80	6.75	6.56	9396	0.62	39	-	-
TARAPUR	EQ	03-Sep-2021	4.50	4.70	4.70	4.40	4.50	4.50	4.48	2610	0.12	16	2610	100.00
TARC	BE	03-Sep-2021	39.15	39.85	40.75	38.55	39.45	39.05	39.83	305781	121.80	720	-	-
TARMAT	EQ	03-Sep-2021	64.35	65.50	65.80	63.65	63.95	64.10	64.56	59604	38.48	908	35252	59.14
TASTYBITE	EQ	03-Sep-2021	18888.35	18800.00	18929.00	18625.25	18750.00	18872.85	18805.47	1061	199.53	781	408	38.45
TATACAPHSG	N4	03-Sep-2021	1059.90	1060.00	1060.00	1055.00	1055.00	1055.00	1058.07	106	1.12	7	106	100.00
TATACAPHSG	N6	03-Sep-2021	1085.50	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	25	0.27	1	25	100.00
TATACAPHSG	NB	03-Sep-2021	1131.95	1157.50	1157.50	1157.50	1157.50	1157.50	1157.50	1	0.01	1	1	100.00
TATACHEM	EQ	03-Sep-2021	846.50	850.00	853.90	835.00	842.00	841.00	843.09	1532492	12920.27	26999	499946	32.62
TATACOFFEE	EQ	03-Sep-2021	209.50	210.00	211.25	206.40	207.25	207.60	208.24	1760535	3666.13	17323	433941	24.65
TATACOMM	EQ	03-Sep-2021	1375.05	1395.00	1395.00	1363.45	1367.00	1367.95	1371.17	189935	2604.33	14588	112328	59.14
TATACONSUM	EQ	03-Sep-2021	871.45	873.55	873.55	862.15	868.05	869.85	867.45	1075187	9326.76	42900	454848	42.30
TATAELXSI	EQ	03-Sep-2021	4922.90	4945.00	4970.00	4856.90	4881.70	4886.00	4898.76	127507	6246.26	26766	61395	48.15
TATAINVEST	EQ	03-Sep-2021	1264.95	1274.70	1290.00	1258.00	1265.25	1267.25	1273.51	55606	708.15	4561	13426	24.14
TATAMETALI	EQ	03-Sep-2021	1047.35	1055.90	1059.00	1041.30	1045.35	1046.35	1049.51	195041	2046.97	10493	81675	41.88
TATAMOTORS	EQ	03-Sep-2021	293.15	292.50	296.45	292.00	295.00	295.55	294.86	16594135	48929.95	159993	4108259	24.76
TATAMTRDVR	EQ	03-Sep-2021	140.40	141.15	142.20	139.60	140.05	140.25	141.03	1906972	2689.37	25809	1005545	52.73
TATAPOWER	EQ	03-Sep-2021	133.60	134.05	135.45	133.25	133.75	133.85	134.16	19000628	25491.37	86877	5145128	27.08
TATASTEEL	EQ	03-Sep-2021	1425.10	1428.00	1452.95	1416.45	1440.15	1443.65	1436.58	8452382	121424.93	167684	1570008	18.57
TATASTLBSL	BE	03-Sep-2021	92.95	93.00	95.00	92.10	94.00	94.10	93.73	1471029	1378.78	9977	-	-
TATASTLLP	BE	03-Sep-2021	920.15	924.15	926.15	895.00	905.80	900.50	903.64	59027	533.39	2642	-	-
TATVA	EQ	03-Sep-2021	2038.90	2048.00	2079.70	2041.00	2046.00	2048.90	2059.46	140229	2887.96	13312	25971	18.52
TBZ	EQ	03-Sep-2021	76.00	76.30	80.65	75.50	77.95	78.10	78.24	692500	541.82	8820	203211	29.34
TCFSL	NB	03-Sep-2021	1082.37	1082.37	1083.50	1082.37	1083.15	1083.15	1082.58	156	1.69	5	131	83.97
TCFSL	ND	03-Sep-2021	1123.00	1123.00	1125.00	1123.00	1123.05	1123.05	1123.34	155	1.74	12	155	100.00
TCFSL	NF	03-Sep-2021	1211.00	1212.00	1214.99	1212.00	1213.87	1213.87	1212.74	315	3.82	3	315	100.00
TCFSL	NJ	03-Sep-2021	1035.10	1045.00	1054.99	1042.00	1054.99	1043.38	1043.05	871	9.08	9	821	94.26
TCFSL	NL	03-Sep-2021	1083.52	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	25	0.27	1	25	100.00
TCI	EQ	03-Sep-2021	409.50	414.00	415.30	407.00	409.50	410.90	411.49	19051	78.39	1366	10521	55.23
TCIDEVELOP	EQ	03-Sep-2021	323.65	319.15	324.60	314.55	317.00	319.00	319.44	1518	4.85	89	1336	88.01
TCIEXP	EQ	03-Sep-2021	1439.05	1440.05	1495.00	1440.05	1458.65	1456.95	1466.91	58068	851.80	8077	13436	23.14
TCNSBRANDS	EQ	03-Sep-2021	653.80	659.90	686.00	637.00	685.00	677.10	665.44	470010	3127.64	21915	104473	22.23
TCPLPACK	EQ	03-Sep-2021	534.35	538.85	541.35	527.00	531.00	530.00	530.90	5223	27.73	356	3240	62.03
TCS	EQ	03-Sep-2021	3836.75	3825.00	3856.90	3804.55	3835.00	3842.05	3830.31	1746812	66908.26	110739	916975	52.49
TDPOWERSYS	EQ	03-Sep-2021	350.55	354.00	364.80	320.00	322.80	322.10	335.72	680464	2284.48	27216	267192	39.27
TEAMLEASE	EQ	03-Sep-2021	4141.55	4187.15	4329.95	4100.05	4250.00	4251.40	4216.46	25083	1057.62	4306	11625	46.35
TECHIN	EQ	03-Sep-2021	5.75	5.85	5.95	5.55	5.80	5.80	5.80	12123	0.70	65	11301	93.22
TECHM	EQ	03-Sep-2021	1437.80	1444.00	1449.70	1425.10	1442.50	1441.95	1437.24	1919590	27589.05	84621	993821	51.77
TECHNOE	EQ	03-Sep-2021	296.05	298.60	302.35	290.20	292.65	292.95	296.89	54774	162.62	4532	24461	44.66
TEJASNET	BE	03-Sep-2021	367.50	362.00	374.00	362.00	366.00	370.05	369.24	116677	430.82	2744	-	-
TEMBO	EQ	03-Sep-2021	254.35	248.35	256.00	248.35	255.50	254.20	251.40	112595	283.06	589	39439	35.03
TERASOFT	BE	03-Sep-2021	52.30	53.60	53.60	50.35	52.35	51.65	52.23	11753	6.14	206	-	-
TEXINFRA	EQ	03-Sep-2021	61.90	61.50	62.90	61.20	61.25	61.35	61.93	18548	11.49	297	9721	52.41
TEXMOPIPES	EQ	03-Sep-2021	49.50	50.50	51.95	49.90	50.85	50.65	51.31	322106	165.29	2057	201885	62.68
TEXRAIL	EQ	03-Sep-2021	32.70	32.90	33.30	32.80	33.10	33.05	33.06	337685	111.63	1736	202695	60.02
TFCILTD	EQ	03-Sep-2021	70.60	71.95	76.55	71.00	72.65	72.80	74.11	1723819	1277.60	14985	911940	52.90
TFL	EQ	03-Sep-2021	4.40	4.40	4.60	4.35	4.40	4.40	4.41	1536	0.07	9	1031	67.12
TGBHOTELS	EQ	03-Sep-2021	7.60	7.60	8.00	7.40	7.70	7.70	7.76	10924	0.85	137	4733	43.33
THANGAMAYL	EQ	03-Sep-2021	1000.80	1009.90	1150.00	1009.00	1093.00	1099.25	1105.77	155269	1716.92	14957	48353	31.14
THEINVEST	EQ	03-Sep-2021	120.80	122.00	132.00	120.15	123.20	124.65	126.91	106547	135.22	1963	26260	24.65
THEJO	SM	03-Sep-2021	2800.00	2798.00	2798.00	2798.00	2798.00	2798.00	2798.00	300	8.39	3	200	66.67
THEMISMED	EQ	03-Sep-2021	1107.95	1111.00	1119.25	1070.00	1082.00	1084.00	1094.06	8906	97.44	1185	5387	60.49
THERMAX	EQ	03-Sep-2021	1401.50	1402.00	1441.00	1381.00	1429.50	1432.35	1425.28	79146	1128.05	7497	37162	46.95
THOMASCOOK	EQ	03-Sep-2021	58.30	57.15	61.65	57.15	59.45	59.35	59.91	407835	244.32	2914	184874	45.33
THOMASCOTT	BE	03-Sep-2021	17.05	16.50	17.90	16.50	17.90	17.90	16.90	530	0.09	7	-	-
THYROCARE	EQ	03-Sep-2021	1277.80	1300.00	1304.20	1252.85	1258.00	1258.80	1269.84	104928	1332.42	6589	53402	50.89
TI	BE	03-Sep-2021	40.70	41.00	42.00	40.50	40.85	40.55	41.21	81821	33.72	488	-	-
TIDEWATER	BE	03-Sep-2021	1797.90	1809.00	1814.25	1789.65	1798.00	1793.85	1797.37	7877	141.58	1391	-	-
TIIL	EQ	03-Sep-2021	828.15	815.00	846.45	800.10	804.00	805.55	827.97	29104	240.97	2518	17565	60.35
TIINDIA	EQ	03-Sep-2021	1354.30	1350.00	1357.15	1325.00	1328.00	1335.90	1337.35	66810	893.48	7506	34231	51.24
TIJARIA	BE	03-Sep-2021	6.70	6.50	7.00	6.40	6.40	6.40	6.44	66131	4.26	72	-	-
TIL	EQ	03-Sep-2021	153.60	153.50	153.55	150.20	151.80	152.60	152.14	3835	5.83	205	2320	60.50
TIMESGTY	EQ	03-Sep-2021	43.10	44.35	44.60	42.90	42.90	43.45	43.75	8215	3.59	268	4248	51.71
TIMETECHNO	EQ	03-Sep-2021	73.70	74.20	75.05	71.80	72.15	72.15	73.00	608439	444.18	6855	399581	65.67
TIMKEN	EQ	03-Sep-2021	1664.70	1674.00	1676.50	1641.20	1653.00	1651.00	1658.19	20767	344.36	3196	9592	46.19
TINPLATE	EQ	03-Sep-2021	286.20	292.25	312.00	291.65	298.00	299.15	302.24	8920934	26962.67	152013	1596667	17.90
TIPSINDLTD	BE	03-Sep-2021	1219.85	1245.00	1245.00	1185.10	1227.80	1213.60	1221.75	5475	66.89	306	-	-
TIRUMALCHM	EQ	03-Sep-2021	206.80	207.40	207.95	199.00	199.65	200.50	202.58	729308	1477.41	11358	382202	52.41
TIRUPATIFL	BE	03-Sep-2021	85.00	81.00	88.00	81.00	84.50	84.30	83.19	1980	1.65	28	-	-
TITAN	EQ	03-Sep-2021	1967.10	1970.10	2024.40	1970.10	2021.00	2019.30	2003.29	1548784	31026.62	76450	465701	30.07
TMRVL	EQ	03-Sep-2021	15.30	15.45	15.50	15.10	15.30	15.35	15.36	64598	9.92	346	48748	75.46
TNPETRO	EQ	03-Sep-2021	118.25	119.25	120.20	116.00	117.70	117.20	117.98	189751	223.86	3514	111904	58.97
TNPL	EQ	03-Sep-2021	136.35	137.00	138.00	135.00	135.60	135.55	135.74	134908	183.13	2677	86455	64.08
TNTELE	BE	03-Sep-2021	10.85	11.10	11.10	10.35	10.35	10.35	10.46	10482	1.10	84	-	-
TOKYOPLAST	EQ	03-Sep-2021	104.40	104.40	108.00	104.05	105.50	104.85	104.87	8103	8.50	197	5333	65.82
TORNTPHARM	EQ	03-Sep-2021	3143.15	3151.60	3226.90	3140.00	3171.95	3189.65	3190.00	221589	7068.68	20332	65029	29.35
TORNTPOWER	EQ	03-Sep-2021	485.05	486.00	490.45	483.90	484.55	486.25	486.77	515555	2509.56	15041	154842	30.03
TOTAL	EQ	03-Sep-2021	51.15	52.70	52.70	49.30	50.05	50.35	51.00	22501	11.48	224	18047	80.21
TOUCHWOOD	BE	03-Sep-2021	122.40	126.95	126.95	122.00	123.95	123.00	124.91	818	1.02	24	-	-
TPLPLASTEH	EQ	03-Sep-2021	314.35	306.05	330.00	306.05	329.80	326.00	319.98	11383	36.42	666	6469	56.83
TREEHOUSE	BE	03-Sep-2021	8.60	8.55	8.95	8.55	8.85	8.60	8.68	21316	1.85	68	-	-
TREJHARA	EQ	03-Sep-2021	59.80	59.40	61.50	59.40	60.00	59.80	60.06	19227	11.55	265	10540	54.82
TRENT	EQ	03-Sep-2021	1000.50	1008.90	1017.65	984.15	995.20	995.70	998.95	454344	4538.68	19541	168018	36.98
TRF	EQ	03-Sep-2021	114.35	118.70	120.05	114.55	120.05	119.30	118.45	32777	38.82	787	26170	79.84
TRIDENT	EQ	03-Sep-2021	22.60	23.20	23.70	22.90	23.70	23.70	23.58	73696269	17376.85	70666	21146296	28.69
TRIGYN	EQ	03-Sep-2021	110.25	110.25	115.75	110.25	115.75	115.75	115.27	256867	296.08	1619	129077	50.25
TRIL	EQ	03-Sep-2021	27.95	28.50	28.50	27.50	27.70	27.90	27.93	93911	26.23	603	70223	74.78
TRITURBINE	EQ	03-Sep-2021	143.45	146.50	148.00	138.05	142.55	143.30	143.11	879609	1258.81	17271	267182	30.38
TRIVENI	EQ	03-Sep-2021	170.50	171.30	175.50	170.40	174.85	174.15	173.26	382286	662.35	6919	190447	49.82
TTKHLTCARE	EQ	03-Sep-2021	698.50	718.00	718.00	699.00	705.00	704.80	706.83	4884	34.52	611	2667	54.61
TTKPRESTIG	EQ	03-Sep-2021	8711.35	8785.00	8900.00	8712.00	8715.00	8731.10	8792.53	6407	563.34	1842	1653	25.80
TTL	EQ	03-Sep-2021	65.75	66.45	67.35	65.10	65.95	65.80	65.95	18764	12.38	498	6986	37.23
TTML	BE	03-Sep-2021	36.90	35.10	36.25	35.10	35.75	35.80	35.57	2178941	774.94	6903	-	-
TV18BRDCST	EQ	03-Sep-2021	35.55	36.00	36.95	35.80	36.20	36.25	36.41	8937716	3254.14	18046	3189083	35.68
TVSELECT	EQ	03-Sep-2021	173.75	174.85	175.45	168.25	169.00	170.40	171.28	51750	88.64	1417	22854	44.16
TVSMOTOR	EQ	03-Sep-2021	530.15	530.80	545.75	529.50	540.15	540.40	539.22	2265705	12217.04	41094	852796	37.64
TVSSRICHAK	EQ	03-Sep-2021	2173.95	2170.00	2200.00	2161.30	2192.70	2187.30	2180.82	11620	253.41	1565	5166	44.46
TVTODAY	EQ	03-Sep-2021	289.35	290.80	300.00	288.40	300.00	298.55	296.46	101851	301.95	4469	51987	51.04
TVVISION	BE	03-Sep-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	5174	0.15	15	-	-
TWL	EQ	03-Sep-2021	95.90	95.90	96.40	92.75	93.65	93.40	94.19	650446	612.68	6629	313994	48.27
UBL	EQ	03-Sep-2021	1563.25	1563.75	1597.70	1561.05	1567.00	1571.70	1578.98	741655	11710.60	35803	103718	13.98
UCALFUEL	EQ	03-Sep-2021	149.00	149.80	152.70	149.15	151.00	150.20	150.93	20446	30.86	1353	10868	53.15
UCOBANK	EQ	03-Sep-2021	12.80	12.85	13.10	12.80	12.85	12.85	12.93	3017138	390.16	30502	1150292	38.13
UFLEX	EQ	03-Sep-2021	494.25	493.90	498.15	485.00	490.00	489.15	490.31	194524	953.76	6990	70803	36.40
UFO	EQ	03-Sep-2021	90.65	90.65	92.40	88.65	90.30	90.65	90.74	87514	79.41	2070	41768	47.73
UGARSUGAR	EQ	03-Sep-2021	27.50	28.00	28.00	27.45	27.60	27.55	27.61	77433	21.38	601	51896	67.02
UGROCAP	EQ	03-Sep-2021	118.95	116.60	121.00	116.60	118.75	118.90	119.21	21208	25.28	218	6020	28.39
UJAAS	EQ	03-Sep-2021	2.85	2.85	2.90	2.70	2.80	2.80	2.79	546721	15.28	524	304730	55.74
UJJIVAN	EQ	03-Sep-2021	158.05	158.05	159.25	155.40	156.50	156.80	157.59	316064	498.09	4262	216232	68.41
UJJIVANSFB	EQ	03-Sep-2021	19.80	19.80	19.85	19.70	19.80	19.75	19.80	2324742	460.38	5649	1484182	63.84
ULTRACEMCO	EQ	03-Sep-2021	7952.75	7995.00	8029.50	7872.00	7918.00	7929.85	7932.28	198454	15741.92	30013	64898	32.70
UMANGDAIRY	EQ	03-Sep-2021	74.90	75.95	82.60	74.85	79.85	80.10	79.29	97081	76.97	1224	46914	48.32
UMESLTD	EQ	03-Sep-2021	3.45	3.60	3.75	3.35	3.45	3.55	3.54	52844	1.87	293	37756	71.45
UNICHEMLAB	EQ	03-Sep-2021	288.95	290.35	292.85	283.00	285.10	285.45	286.51	53637	153.68	6611	17550	32.72
UNIDT	EQ	03-Sep-2021	337.30	343.00	361.05	325.80	352.00	357.45	348.78	89299	311.45	3456	42534	47.63
UNIENTER	EQ	03-Sep-2021	129.40	131.40	131.40	126.10	126.95	126.60	128.42	11082	14.23	283	7670	69.21
UNIONBANK	EQ	03-Sep-2021	35.20	35.40	36.05	35.25	35.35	35.35	35.56	4592810	1633.29	9417	1466936	31.94
UNITECH	BZ	03-Sep-2021	1.80	1.85	1.85	1.75	1.85	1.80	1.81	1759367	31.80	1105	-	-
UNITEDPOLY	SM	03-Sep-2021	11.90	12.45	12.45	12.45	12.45	12.45	12.45	9000	1.12	1	9000	100.00
UNITEDTEA	EQ	03-Sep-2021	410.95	411.00	412.00	397.85	402.05	402.65	403.61	4441	17.92	268	2269	51.09
UNIVASTU	EQ	03-Sep-2021	50.15	50.05	51.50	48.50	49.50	49.20	49.70	2628	1.31	72	1163	44.25
UNIVCABLES	EQ	03-Sep-2021	175.30	176.10	176.70	169.25	170.45	170.55	172.04	31262	53.78	773	20025	64.06
UNIVPHOTO	EQ	03-Sep-2021	341.45	353.00	356.50	341.00	356.50	354.55	348.87	17629	61.50	618	14948	84.79
UPL	EQ	03-Sep-2021	753.35	756.35	760.00	747.10	751.90	752.80	752.60	1679831	12642.33	38079	673883	40.12
URJA	EQ	03-Sep-2021	6.20	6.30	6.40	6.15	6.25	6.20	6.24	1442357	90.01	3697	886447	61.46
URJAPP	X1	03-Sep-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.94	32801	0.64	78	28760	87.68
USHAMART	EQ	03-Sep-2021	67.55	68.10	68.70	66.75	66.95	66.95	67.52	853326	576.13	5042	437654	51.29
UTIAMC	EQ	03-Sep-2021	1171.60	1195.05	1195.05	1167.00	1174.60	1174.70	1180.44	180977	2136.33	10130	110814	61.23
UTIBANKETF	EQ	03-Sep-2021	36.76	36.51	37.15	36.51	36.92	36.69	36.87	6776	2.50	144	4929	72.74
UTINEXT50	EQ	03-Sep-2021	43.96	44.00	45.90	43.50	44.25	44.22	44.50	28900	12.86	230	15395	53.27
UTINIFTETF	EQ	03-Sep-2021	1805.00	1768.90	1825.00	1768.90	1820.77	1812.51	1815.27	616	11.18	90	333	54.06
UTISENSETF	EQ	03-Sep-2021	607.40	611.99	611.99	605.95	608.00	608.43	608.60	562	3.42	76	543	96.62
UTISXN50	EQ	03-Sep-2021	47.46	48.88	48.88	46.20	46.94	46.79	47.46	4204	2.00	96	3209	76.33
UTTAMSTL	BE	03-Sep-2021	4.35	4.30	4.55	4.30	4.50	4.50	4.41	265359	11.71	421	-	-
UTTAMSUGAR	BE	03-Sep-2021	192.20	189.10	194.50	185.10	193.35	191.55	191.37	9431	18.05	266	-	-
V2RETAIL	EQ	03-Sep-2021	109.30	110.95	112.00	109.20	110.50	110.80	110.43	24548	27.11	547	13570	55.28
VADILALIND	EQ	03-Sep-2021	1082.15	1100.75	1110.40	1078.25	1084.05	1084.20	1092.18	6908	75.45	1452	3463	50.13
VAIBHAVGBL	EQ	03-Sep-2021	715.65	724.90	792.90	718.30	772.00	763.70	770.49	702924	5415.95	39776	195122	27.76
VAISHALI	EQ	03-Sep-2021	38.00	37.95	38.65	37.25	38.15	38.05	37.98	59187	22.48	683	29440	49.74
VAKRANGEE	EQ	03-Sep-2021	39.35	39.95	41.25	38.80	38.95	39.10	40.13	10059620	4036.51	21093	4189819	41.65
VALIANTORG	EQ	03-Sep-2021	1354.30	1355.00	1378.20	1345.00	1348.40	1351.25	1357.96	37738	512.47	3666	20724	54.92
VARDHACRLC	EQ	03-Sep-2021	65.45	66.20	68.20	65.15	67.30	67.10	66.71	244088	162.84	2783	99138	40.62
VARDMNPOLY	BE	03-Sep-2021	24.25	24.10	24.10	23.35	23.85	23.75	23.64	15889	3.76	98	-	-
VARROC	EQ	03-Sep-2021	279.25	281.90	284.85	279.50	282.50	280.70	281.33	116633	328.13	4873	50974	43.70
VASCONEQ	EQ	03-Sep-2021	27.00	27.70	28.00	25.90	26.40	26.50	26.90	1424991	383.26	3539	788686	55.35
VASWANI	EQ	03-Sep-2021	11.65	11.70	12.00	11.65	11.95	11.85	11.78	8396	0.99	50	5379	64.07
VBL	EQ	03-Sep-2021	882.40	892.95	914.00	891.05	910.00	907.75	903.95	1060054	9582.33	43961	453973	42.83
VCL	SM	03-Sep-2021	61.70	60.00	60.00	60.00	60.00	60.00	60.00	6000	3.60	2	6000	100.00
VEDL	EQ	03-Sep-2021	305.80	305.40	311.00	303.15	308.20	308.30	306.96	17893322	54926.11	108177	5935827	33.17
VENKEYS	EQ	03-Sep-2021	2851.45	2852.00	2925.00	2840.00	2847.65	2852.45	2873.02	56444	1621.65	8575	16316	28.91
VENUSREM	EQ	03-Sep-2021	465.15	466.00	491.35	463.00	477.00	477.80	475.23	83935	398.89	4382	33077	39.41
VERTOZ	EQ	03-Sep-2021	102.95	104.55	104.55	100.45	100.85	101.05	101.54	168824	171.42	3683	70728	41.89
VESUVIUS	EQ	03-Sep-2021	1187.20	1199.95	1199.95	1180.00	1190.00	1184.05	1189.22	4165	49.53	359	3065	73.59
VETO	EQ	03-Sep-2021	105.05	107.50	109.25	104.65	105.70	105.95	106.58	261787	279.02	4665	60821	23.23
VGUARD	EQ	03-Sep-2021	241.65	242.45	252.00	241.40	249.50	250.10	246.97	1214476	2999.41	17855	504522	41.54
VHL	EQ	03-Sep-2021	3229.80	3222.00	3449.95	3222.00	3260.00	3307.70	3294.54	1315	43.32	338	748	56.88
VICEROY	BZ	03-Sep-2021	3.00	3.10	3.15	2.85	3.15	3.15	2.97	31671	0.94	64	-	-
VIDHIING	EQ	03-Sep-2021	348.65	355.00	355.60	343.00	343.00	345.00	349.63	141269	493.91	5923	59554	42.16
VIJIFIN	BE	03-Sep-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.46	94573	1.38	205	-	-
VIKASECO	EQ	03-Sep-2021	2.00	2.00	2.05	1.95	2.05	2.00	1.99	4610591	91.58	1706	3210179	69.63
VIKASLIFE	BE	03-Sep-2021	3.35	3.40	3.40	3.30	3.35	3.35	3.35	2234829	74.90	3682	-	-
VIKASPROP	EQ	03-Sep-2021	2.25	2.30	2.30	2.25	2.25	2.25	2.27	523327	11.87	2301	495477	94.68
VIKASWSP	EQ	03-Sep-2021	4.95	4.90	5.15	4.90	5.05	5.05	5.01	377308	18.91	314	273806	72.57
VIMTALABS	EQ	03-Sep-2021	292.50	292.35	299.00	290.90	291.25	291.40	294.57	34692	102.19	1525	19332	55.72
VINATIORGA	EQ	03-Sep-2021	1849.55	1860.00	1887.20	1850.10	1858.20	1868.80	1864.94	80691	1504.84	8861	37336	46.27
VINDHYATEL	EQ	03-Sep-2021	1123.15	1124.95	1135.05	1114.00	1127.50	1123.75	1124.17	7140	80.27	1266	3322	46.53
VINEETLAB	EQ	03-Sep-2021	81.55	83.20	83.80	79.05	82.95	82.35	81.82	24007	19.64	546	12358	51.48
VINYLINDIA	EQ	03-Sep-2021	232.65	233.50	235.40	225.10	227.25	227.90	228.83	140054	320.48	4233	64200	45.84
VIPCLOTHNG	BE	03-Sep-2021	17.75	17.75	18.00	17.40	17.90	17.70	17.69	95668	16.93	405	-	-
VIPIND	EQ	03-Sep-2021	484.50	486.00	503.50	481.35	486.00	486.45	491.52	1481086	7279.84	40624	342341	23.11
VIPULLTD	EQ	03-Sep-2021	34.90	36.25	36.50	34.90	36.35	36.10	36.01	28373	10.22	352	20223	71.28
VISAKAIND	EQ	03-Sep-2021	722.55	720.00	727.95	712.00	718.00	717.20	720.54	12718	91.64	1162	8650	68.01
VISASTEEL	EQ	03-Sep-2021	10.55	11.05	11.05	11.05	11.05	11.05	11.05	20236	2.24	51	20226	99.95
VISHAL	EQ	03-Sep-2021	117.75	117.80	122.80	117.50	120.55	120.90	120.11	269278	323.43	3241	149440	55.50
VISHNU	EQ	03-Sep-2021	610.40	605.80	619.00	592.00	600.10	600.15	601.51	11018	66.27	602	8164	74.10
VISHWARAJ	EQ	03-Sep-2021	150.60	151.00	152.00	149.00	150.65	151.50	150.25	88097	132.37	1477	24586	27.91
VIVIDHA	EQ	03-Sep-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.77	1388653	10.65	756	866022	62.36
VIVIMEDLAB	EQ	03-Sep-2021	20.65	20.65	21.65	20.25	21.20	21.35	21.04	422921	89.00	1734	172061	40.68
VLSFINANCE	EQ	03-Sep-2021	210.05	213.30	213.30	204.00	204.70	205.35	208.35	59018	122.97	2228	37667	63.82
VMARCIND	SM	03-Sep-2021	33.40	33.40	33.50	32.20	32.20	32.70	33.09	12000	3.97	4	12000	100.00
VMART	EQ	03-Sep-2021	3642.55	3650.00	3705.00	3553.00	3599.50	3595.75	3621.33	25321	916.96	7544	11425	45.12
VOLTAMP	EQ	03-Sep-2021	1399.10	1400.00	1463.35	1380.00	1414.00	1398.55	1417.50	31286	443.48	6362	15519	49.60
VOLTAS	EQ	03-Sep-2021	1085.35	1086.00	1097.00	1081.95	1087.20	1088.95	1089.34	1442027	15708.55	41536	750533	52.05
VRLLOG	EQ	03-Sep-2021	337.15	341.40	341.40	326.50	330.05	329.35	331.28	151287	501.18	6632	51733	34.20
VSSL	EQ	03-Sep-2021	250.75	253.00	259.00	251.30	256.00	254.35	254.91	149408	380.85	4162	67106	44.91
VSTIND	EQ	03-Sep-2021	3396.75	3424.00	3427.00	3363.00	3370.00	3368.90	3392.01	8223	278.93	1674	6205	75.46
VSTTILLERS	EQ	03-Sep-2021	2427.30	2474.90	2670.00	2447.45	2647.00	2651.40	2594.68	69186	1795.16	12659	25041	36.19
VTL	EQ	03-Sep-2021	1868.05	1874.00	1962.00	1842.10	1955.00	1929.20	1883.67	210277	3960.93	11463	98970	47.07
WABAG	EQ	03-Sep-2021	339.25	339.25	344.35	335.00	335.50	336.55	337.32	140682	474.55	6358	85089	60.48
WABCOINDIA	EQ	03-Sep-2021	6974.85	6999.95	7044.65	6980.00	6990.20	7003.30	7029.04	6350	446.34	1598	4672	73.57
WALCHANNAG	EQ	03-Sep-2021	67.95	67.95	70.70	67.70	68.25	68.20	68.98	293662	202.57	5989	58152	19.80
WALPAR	SM	03-Sep-2021	32.95	33.00	33.00	33.00	33.00	33.00	33.00	2000	0.66	1	2000	100.00
WANBURY	BE	03-Sep-2021	79.70	80.00	81.00	77.00	80.00	80.05	80.26	7766	6.23	69	-	-
WATERBASE	EQ	03-Sep-2021	115.75	116.50	116.90	115.00	115.30	115.20	115.85	75924	87.96	2077	36112	47.56
WEALTH	BE	03-Sep-2021	225.00	219.00	220.00	219.00	220.00	220.00	219.99	2011	4.42	3	-	-
WEBELSOLAR	EQ	03-Sep-2021	65.10	66.25	68.00	65.35	67.50	67.75	66.71	289715	193.28	1506	192690	66.51
WEIZMANIND	EQ	03-Sep-2021	46.75	48.45	48.50	46.80	47.15	47.35	47.76	10334	4.94	408	4029	38.99
WELCORP	EQ	03-Sep-2021	117.70	118.10	119.25	116.40	117.25	117.20	117.65	752941	885.81	8522	320627	42.58
WELENT	EQ	03-Sep-2021	98.00	97.25	99.65	93.95	95.00	95.10	96.63	315745	305.09	3919	232044	73.49
WELINV	EQ	03-Sep-2021	330.20	330.20	335.00	320.10	325.00	325.55	327.43	874	2.86	66	621	71.05
WELSPUNIND	EQ	03-Sep-2021	127.10	128.10	131.60	124.35	125.80	126.10	127.75	2671547	3413.03	24929	859865	32.19
WENDT	EQ	03-Sep-2021	4293.65	4350.00	4366.45	4281.35	4320.00	4312.55	4329.08	412	17.84	164	275	66.75
WESTLIFE	EQ	03-Sep-2021	534.50	537.20	542.40	530.10	532.00	534.05	536.78	30715	164.87	3232	13268	43.20
WHEELS	EQ	03-Sep-2021	813.80	814.95	838.10	800.60	820.00	816.25	824.22	39357	324.39	1480	18228	46.31
WHIRLPOOL	EQ	03-Sep-2021	2176.95	2190.00	2205.00	2155.55	2175.00	2183.90	2177.47	110799	2412.61	13679	51110	46.13
WILLAMAGOR	EQ	03-Sep-2021	20.25	20.10	21.40	20.10	20.30	20.50	20.69	7656	1.58	134	3608	47.13
WINDLAS	EQ	03-Sep-2021	394.60	398.60	399.20	390.35	391.00	392.10	395.33	142188	562.12	9409	63431	44.61
WINDMACHIN	EQ	03-Sep-2021	29.80	30.00	30.35	29.40	29.70	29.75	29.82	53738	16.03	243	38331	71.33
WIPL	BE	03-Sep-2021	64.95	64.95	66.00	61.75	63.50	63.50	64.71	758	0.49	27	-	-
WIPRO	EQ	03-Sep-2021	651.45	653.00	656.70	649.50	654.50	655.10	653.68	3774970	24676.22	72913	1361968	36.08
WOCKPHARMA	EQ	03-Sep-2021	420.10	422.80	430.10	418.65	420.55	420.85	424.29	494247	2097.03	14979	211843	42.86
WONDERLA	EQ	03-Sep-2021	234.90	235.80	236.95	230.20	234.00	234.60	235.36	110268	259.53	5249	33675	30.54
WORTH	EQ	03-Sep-2021	92.85	95.35	95.70	91.95	92.60	92.50	93.88	22910	21.51	522	13810	60.28
WSI	BE	03-Sep-2021	8.10	8.10	8.10	7.90	7.90	7.90	8.09	5353	0.43	6	-	-
WSTCSTPAPR	EQ	03-Sep-2021	233.90	233.50	236.95	232.55	235.60	235.90	235.06	175578	412.72	3160	99525	56.68
XCHANGING	EQ	03-Sep-2021	109.80	110.85	113.25	107.25	109.85	109.80	110.67	460658	509.79	5634	240133	52.13
XELPMOC	BE	03-Sep-2021	369.30	384.00	384.00	360.00	369.00	368.55	371.37	7601	28.23	276	-	-
XPROINDIA	EQ	03-Sep-2021	416.50	437.30	437.30	395.70	395.70	395.70	426.00	111368	474.43	2121	69949	62.81
YAARII	BE	03-Sep-2021	100.90	101.95	102.95	99.05	101.95	101.40	101.24	60752	61.50	332	-	-
YESBANK	EQ	03-Sep-2021	11.15	11.20	11.25	11.05	11.10	11.10	11.13	111419956	12404.72	103133	40382203	36.24
YUKEN	EQ	03-Sep-2021	611.90	600.00	623.75	600.00	609.95	609.85	608.36	1015	6.17	119	600	59.11
ZEEL	EQ	03-Sep-2021	172.65	173.00	178.10	172.90	176.45	176.40	175.95	8531340	15010.88	48750	1936713	22.70
ZEEL	P2	03-Sep-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.01	41554	0.84	514	33154	79.79
ZEELEARN	EQ	03-Sep-2021	12.00	12.10	13.35	11.90	13.10	13.10	12.77	3778002	482.27	6389	1641907	43.46
ZEEMEDIA	EQ	03-Sep-2021	9.05	9.20	9.50	9.10	9.50	9.50	9.44	2120608	200.18	1817	1202714	56.72
ZENITHEXPO	EQ	03-Sep-2021	84.35	86.20	86.20	80.65	84.15	83.95	83.51	3713	3.10	232	1237	33.32
ZENSARTECH	EQ	03-Sep-2021	439.35	441.35	453.20	439.35	442.70	443.35	446.27	843157	3762.77	19416	218058	25.86
ZENTEC	EQ	03-Sep-2021	139.85	153.80	153.80	142.90	153.80	153.80	151.08	7914818	11957.34	87015	2588975	32.71
ZODIAC	SM	03-Sep-2021	24.90	23.70	23.70	23.70	23.70	23.70	23.70	4000	0.95	1	4000	100.00
ZODIACLOTH	EQ	03-Sep-2021	113.05	115.70	118.90	112.20	113.80	113.50	116.14	105715	122.78	2753	45302	42.85
ZODJRDMKJ	EQ	03-Sep-2021	30.95	31.65	31.70	30.45	31.50	31.35	31.07	8461	2.63	264	1240	14.66
ZOMATO	EQ	03-Sep-2021	137.60	135.95	151.40	135.60	149.00	149.75	146.54	113381518	166147.44	487984	22627095	19.96
ZOTA	EQ	03-Sep-2021	381.85	386.75	388.75	371.55	377.00	378.20	379.30	53019	201.10	1981	30949	58.37
ZUARI	BE	03-Sep-2021	120.15	123.40	123.50	119.00	119.05	119.75	120.50	10830	13.05	177	-	-
ZUARIGLOB	BE	03-Sep-2021	131.40	133.00	133.70	128.60	131.90	131.10	131.26	10314	13.54	147	-	-
ZYDUSWELL	EQ	03-Sep-2021	2319.40	2320.00	2325.00	2287.15	2294.95	2301.05	2308.59	16645	384.27	2694	10069	60.49