nse-sec-bhavdata-full-2021-09-21.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
1018GS2026	GS	21-Sep-2021	100.00	100.05	100.05	100.05	100.05	100.05	100.05	3	0.00	3	3	100.00
20MICRONS	EQ	21-Sep-2021	56.60	57.10	57.35	55.20	56.40	56.60	56.49	85691	48.41	1942	39746	46.38
21STCENMGM	EQ	21-Sep-2021	41.40	42.20	42.20	40.60	42.20	42.20	41.86	46536	19.48	352	31892	68.53
3MINDIA	EQ	21-Sep-2021	25128.00	25088.70	25300.00	24870.00	24985.95	25088.35	25157.74	9008	2266.21	1626	7932	88.06
3PLAND	BE	21-Sep-2021	13.90	14.50	14.50	13.25	13.50	13.50	13.66	1880	0.26	20	-	-
5PAISA	EQ	21-Sep-2021	451.30	452.00	461.40	438.05	448.05	454.20	447.00	37575	167.96	1531	14715	39.16
610GS2031	GS	21-Sep-2021	99.50	100.00	100.50	99.40	100.50	100.50	99.76	500	0.50	4	400	80.00
63MOONS	EQ	21-Sep-2021	92.90	93.50	94.20	91.50	92.50	92.30	92.39	32137	29.69	866	20307	63.19
667GS2035	GS	21-Sep-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
667GS2050	GS	21-Sep-2021	97.50	96.50	98.50	96.50	98.00	98.00	97.77	143	0.14	8	121	84.62
676GS2061	GS	21-Sep-2021	97.91	97.91	98.99	97.91	98.90	98.48	98.48	10005	9.85	7	10005	100.00
719GS2060	GS	21-Sep-2021	111.00	112.00	112.00	112.00	112.00	112.00	112.00	34	0.04	5	34	100.00
759GS2026	GS	21-Sep-2021	107.20	107.50	107.50	107.50	107.50	107.50	107.50	1000	1.08	1	1000	100.00
762GS2039	GS	21-Sep-2021	110.70	110.60	110.61	110.60	110.61	110.61	110.60	624	0.69	4	624	100.00
772GS2055	GS	21-Sep-2021	115.00	116.00	116.00	116.00	116.00	116.00	116.00	200	0.23	1	200	100.00
A2ZINFRA	EQ	21-Sep-2021	4.40	4.40	4.45	4.30	4.35	4.30	4.35	298676	12.99	264	186234	62.35
AAATECH	SM	21-Sep-2021	49.50	50.00	50.00	48.00	48.00	48.00	49.00	6000	2.94	2	0	0.00
AAKASH	EQ	21-Sep-2021	270.95	271.95	275.00	259.00	265.00	267.35	264.93	181814	481.68	1084	112713	61.99
AAREYDRUGS	EQ	21-Sep-2021	36.25	37.00	37.00	35.20	35.75	35.85	36.06	36159	13.04	433	24601	68.04
AARON	EQ	21-Sep-2021	98.15	97.80	103.05	95.20	102.95	101.05	100.00	8307	8.31	295	4393	52.88
AARTIDRUGS	EQ	21-Sep-2021	630.75	633.40	633.40	613.30	620.00	619.45	621.14	188130	1168.54	8752	63987	34.01
AARTIIND	EQ	21-Sep-2021	901.00	897.00	908.00	880.50	907.75	905.95	895.17	774193	6930.34	43929	335342	43.32
AARTISURF	EQ	21-Sep-2021	1457.60	1445.00	1488.00	1427.00	1442.00	1439.95	1444.62	22684	327.70	3712	12394	54.64
AARVEEDEN	EQ	21-Sep-2021	17.85	17.75	18.50	17.50	18.00	17.75	17.75	11940	2.12	167	8271	69.27
AARVI	EQ	21-Sep-2021	56.70	56.70	58.25	54.35	58.20	57.90	56.67	21101	11.96	338	12757	60.46
AAVAS	EQ	21-Sep-2021	2449.05	2455.00	2499.55	2427.80	2475.00	2475.80	2469.23	29946	739.44	7725	12139	40.54
ABAN	EQ	21-Sep-2021	42.15	42.15	43.80	41.70	42.40	42.45	42.64	136210	58.08	1633	77229	56.70
ABB	EQ	21-Sep-2021	1875.15	1871.00	1905.00	1854.15	1877.75	1875.00	1892.60	118562	2243.91	14836	69337	58.48
ABBOTINDIA	EQ	21-Sep-2021	20559.30	20486.50	20850.00	20300.00	20766.00	20786.45	20671.74	6756	1396.58	3337	2378	35.20
ABCAPITAL	EQ	21-Sep-2021	107.35	107.50	109.00	106.10	108.40	108.25	107.67	1643924	1770.05	11759	556403	33.85
ABFRL	EQ	21-Sep-2021	201.45	202.00	203.20	198.00	202.00	201.55	200.63	2230529	4475.02	22603	661313	29.65
ABMINTLLTD	BE	21-Sep-2021	95.00	90.25	90.25	90.25	90.25	90.25	90.25	504	0.45	20	-	-
ABSLBANETF	EQ	21-Sep-2021	370.11	375.00	375.00	364.00	370.85	370.76	366.23	60889	223.00	97	60186	98.85
ABSLNN50ET	EQ	21-Sep-2021	435.56	434.00	435.99	428.01	435.50	434.04	431.02	772	3.33	30	530	68.65
ACC	EQ	21-Sep-2021	2325.95	2325.95	2339.90	2284.00	2337.40	2332.30	2312.77	567297	13120.30	24749	241874	42.64
ACCELYA	EQ	21-Sep-2021	1256.15	1256.15	1329.75	1242.35	1328.50	1319.30	1296.26	72154	935.31	7030	34225	47.43
ACCORD	SM	21-Sep-2021	18.10	19.00	19.00	19.00	19.00	19.00	19.00	2000	0.38	1	2000	100.00
ACCURACY	EQ	21-Sep-2021	126.55	125.25	134.55	120.45	130.95	129.95	126.22	120435	152.02	5468	39796	33.04
ACE	EQ	21-Sep-2021	248.00	248.00	254.70	242.60	252.40	252.20	249.44	1289580	3216.68	22973	312782	24.25
ACRYSIL	EQ	21-Sep-2021	619.45	610.20	659.70	603.05	645.00	644.40	636.18	120629	767.42	7057	49768	41.26
ADANIENT	EQ	21-Sep-2021	1418.85	1420.00	1446.95	1381.35	1439.00	1441.45	1426.17	2682157	38252.04	54416	390245	14.55
ADANIGREEN	EQ	21-Sep-2021	1131.15	1115.00	1127.00	1097.25	1117.00	1120.70	1117.22	1798120	20088.98	21168	1228772	68.34
ADANIPORTS	EQ	21-Sep-2021	748.90	754.00	758.80	734.05	752.85	749.60	746.34	7766479	57964.25	82405	2611503	33.63
ADANIPOWER	EQ	21-Sep-2021	95.45	93.60	96.40	91.05	94.65	94.55	93.37	3703371	3457.98	43222	1938229	52.34
ADANITRANS	BE	21-Sep-2021	1729.35	1642.90	1642.90	1642.90	1642.90	1642.90	1642.90	319006	5240.95	5031	-	-
ADFFOODS	EQ	21-Sep-2021	908.00	903.80	930.10	882.00	926.70	919.20	903.49	26224	236.93	2008	14366	54.78
ADL	BE	21-Sep-2021	41.00	39.30	40.00	39.30	40.00	40.00	39.31	1014	0.40	5	-	-
ADORWELD	EQ	21-Sep-2021	663.30	656.20	674.90	632.00	670.05	666.85	648.18	17261	111.88	1078	11818	68.47
ADROITINFO	BE	21-Sep-2021	10.00	10.00	10.25	9.50	9.50	9.50	9.80	8506	0.83	57	-	-
ADSL	EQ	21-Sep-2021	68.45	67.05	69.20	66.60	68.15	68.40	68.05	140332	95.49	1729	72371	51.57
ADVANIHOTR	EQ	21-Sep-2021	78.15	79.50	81.95	77.00	79.05	79.00	79.72	100985	80.50	1449	53012	52.49
ADVENZYMES	EQ	21-Sep-2021	390.90	392.70	392.70	380.30	384.70	384.80	385.59	375378	1447.44	10623	208590	55.57
AEGISCHEM	EQ	21-Sep-2021	239.60	240.10	246.00	234.65	244.05	244.55	241.54	690298	1667.36	13835	308900	44.75
AFFLE	EQ	21-Sep-2021	4715.05	4705.00	4950.80	4681.00	4950.80	4950.80	4805.85	78905	3792.06	14290	52879	67.02
AGARIND	EQ	21-Sep-2021	293.80	289.00	298.35	282.10	292.10	292.60	288.63	19524	56.35	510	15564	79.72
AGCNET	BE	21-Sep-2021	1136.00	1079.20	1138.00	1079.20	1079.20	1079.20	1083.54	11980	129.81	252	-	-
AGRITECH	EQ	21-Sep-2021	73.10	70.75	72.20	69.45	70.85	70.05	70.09	39874	27.95	717	25769	64.63
AGROPHOS	EQ	21-Sep-2021	14.75	15.10	16.20	14.55	16.20	16.20	15.94	223395	35.60	780	129108	57.79
AHLADA	EQ	21-Sep-2021	135.90	131.00	142.00	129.15	138.95	138.70	133.52	39518	52.76	1572	26903	68.08
AHLEAST	EQ	21-Sep-2021	184.00	189.80	189.80	180.65	181.50	182.00	183.83	27301	50.19	270	18650	68.31
AHLUCONT	EQ	21-Sep-2021	375.90	370.10	386.60	370.00	379.00	378.00	376.60	16257	61.22	1076	8770	53.95
AHLWEST	EQ	21-Sep-2021	277.65	278.70	278.70	270.10	271.00	271.10	271.55	1158	3.14	99	662	57.17
AIAENG	EQ	21-Sep-2021	2061.70	2079.00	2088.95	2039.00	2049.75	2049.15	2054.34	15353	315.40	3576	8751	57.00
AILIMITED	SM	21-Sep-2021	29.80	28.35	28.35	28.35	28.35	28.35	28.35	9000	2.55	3	9000	100.00
AIRAN	BE	21-Sep-2021	22.80	22.00	22.95	21.75	22.35	22.30	22.13	63684	14.10	429	-	-
AIROLAM	SM	21-Sep-2021	49.90	45.35	47.00	45.30	46.15	46.55	46.03	42000	19.33	13	27000	64.29
AISL	SM	21-Sep-2021	42.90	43.90	43.90	43.90	43.90	43.90	43.90	1200	0.53	1	1200	100.00
AJANTPHARM	EQ	21-Sep-2021	2219.95	2228.00	2258.00	2161.10	2184.00	2178.80	2197.09	96302	2115.84	13220	45538	47.29
AJMERA	BE	21-Sep-2021	322.65	322.00	338.75	306.75	338.75	336.85	321.71	47785	153.73	857	-	-
AJOONI	EQ	21-Sep-2021	52.40	52.85	52.90	51.00	51.25	51.65	51.77	6212	3.22	114	4738	76.27
AJRINFRA	BE	21-Sep-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.55	743463	11.54	363	-	-
AKASH	EQ	21-Sep-2021	175.35	175.00	184.80	171.25	182.90	184.05	177.61	103010	182.96	1011	53300	51.74
AKG	EQ	21-Sep-2021	23.85	23.50	25.40	23.00	24.90	24.30	24.19	12673	3.07	110	9636	76.04
AKSHARCHEM	EQ	21-Sep-2021	407.70	405.35	409.90	399.10	408.50	405.15	403.90	14460	58.40	1420	5552	38.40
AKSHOPTFBR	BE	21-Sep-2021	8.50	8.50	8.50	8.20	8.30	8.35	8.31	175889	14.61	429	-	-
AKZOINDIA	EQ	21-Sep-2021	2200.70	2196.00	2229.00	2178.95	2217.05	2218.60	2208.80	12887	284.65	2165	7352	57.05
ALANKIT	EQ	21-Sep-2021	15.50	15.70	15.70	14.80	15.25	15.20	15.11	343347	51.90	1362	209810	61.11
ALBERTDAVD	EQ	21-Sep-2021	585.05	580.55	592.90	578.30	590.00	588.25	585.33	14322	83.83	1794	6603	46.10
ALEMBICLTD	EQ	21-Sep-2021	116.50	116.50	116.85	113.35	115.00	114.65	114.34	203394	232.57	5863	68288	33.57
ALICON	EQ	21-Sep-2021	790.00	785.00	794.90	775.00	788.00	791.60	785.65	19349	152.02	2185	11488	59.37
ALKALI	EQ	21-Sep-2021	70.10	70.00	70.15	69.40	69.95	69.95	69.83	11915	8.32	183	8545	71.72
ALKEM	EQ	21-Sep-2021	3787.70	3784.70	3869.00	3758.45	3851.00	3858.80	3829.26	83455	3195.71	10908	26421	31.66
ALKYLAMINE	EQ	21-Sep-2021	3777.80	3723.75	3994.00	3650.00	3983.80	3971.00	3803.13	313716	11931.04	52374	111941	35.68
ALLCARGO	EQ	21-Sep-2021	244.30	247.00	257.00	239.75	255.80	255.20	248.81	2028426	5047.01	23889	635782	31.34
ALLSEC	EQ	21-Sep-2021	449.30	449.00	449.00	431.05	440.00	444.45	439.23	10490	46.08	692	5303	50.55
ALMONDZ	EQ	21-Sep-2021	86.25	85.15	90.50	85.15	89.35	88.70	88.75	55540	49.29	1210	27825	50.10
ALOKINDS	EQ	21-Sep-2021	23.00	23.10	23.20	22.60	23.00	22.95	22.91	4742229	1086.23	8338	1911412	40.31
ALPA	EQ	21-Sep-2021	52.15	52.20	53.00	50.60	52.20	52.80	51.85	39479	20.47	652	21072	53.38
ALPHAGEO	EQ	21-Sep-2021	403.20	396.90	414.70	385.10	407.70	407.30	399.34	107788	430.44	7837	34794	32.28
ALPSINDUS	BE	21-Sep-2021	2.25	2.35	2.35	2.15	2.30	2.35	2.24	45187	1.01	63	-	-
AMARAJABAT	EQ	21-Sep-2021	729.20	729.20	729.20	710.95	727.00	727.55	719.63	885247	6370.49	27079	240013	27.11
AMBANIORG	SM	21-Sep-2021	75.60	79.35	79.35	79.35	79.35	79.35	79.35	2000	1.59	1	2000	100.00
AMBER	EQ	21-Sep-2021	3155.70	3113.30	3141.85	3040.90	3108.00	3093.70	3080.38	69452	2139.39	11376	38366	55.24
AMBICAAGAR	EQ	21-Sep-2021	15.95	15.55	16.15	15.40	15.70	15.80	15.60	24711	3.85	99	20920	84.66
AMBIKCO	EQ	21-Sep-2021	1599.95	1585.00	1594.65	1555.45	1570.85	1567.50	1569.46	17534	275.19	2455	10270	58.57
AMBUJACEM	EQ	21-Sep-2021	409.80	407.75	414.00	402.40	413.50	413.20	408.14	4386443	17902.66	55405	2136494	48.71
AMDIND	EQ	21-Sep-2021	27.10	27.65	27.65	26.60	27.40	27.15	27.05	4555	1.23	80	3081	67.64
AMIORG	EQ	21-Sep-2021	1187.65	1200.00	1224.80	1172.50	1215.00	1210.30	1202.26	720368	8660.71	35975	178790	24.82
AMJLAND	EQ	21-Sep-2021	32.95	33.90	36.95	32.70	36.60	36.35	35.48	347510	123.29	3009	165925	47.75
AMRUTANJAN	EQ	21-Sep-2021	772.95	785.50	883.00	770.30	854.10	849.85	848.12	1637420	13887.26	90880	188658	11.52
ANANTRAJ	EQ	21-Sep-2021	62.60	63.30	65.70	60.75	65.70	65.65	64.43	959465	618.21	3625	449073	46.80
ANDHRACEMT	BE	21-Sep-2021	20.90	19.90	19.90	19.90	19.90	19.90	19.90	201456	40.09	722	-	-
ANDHRAPAP	EQ	21-Sep-2021	223.10	225.10	227.50	217.20	225.05	225.80	222.30	35464	78.84	1217	13605	38.36
ANDHRSUGAR	EQ	21-Sep-2021	543.65	536.20	562.40	536.20	558.40	559.00	549.29	52577	288.80	2240	28184	53.61
ANDREWYU	EQ	21-Sep-2021	23.90	23.80	25.30	23.75	25.20	24.95	24.59	149719	36.82	916	110106	73.54
ANGELBRKG	EQ	21-Sep-2021	1226.20	1240.00	1240.00	1188.00	1210.00	1215.35	1212.93	275607	3342.92	21263	91255	33.11
ANIKINDS	EQ	21-Sep-2021	17.85	18.45	18.45	17.70	17.90	18.15	18.06	9140	1.65	171	6993	76.51
ANKITMETAL	BE	21-Sep-2021	2.00	2.10	2.10	1.90	1.90	1.90	1.95	154477	3.01	185	-	-
ANMOL	EQ	21-Sep-2021	172.40	173.60	181.40	168.05	173.10	175.45	175.35	283301	496.76	5664	28038	9.90
ANSALAPI	EQ	21-Sep-2021	8.95	8.95	9.00	8.85	8.90	8.90	8.91	32186	2.87	153	23060	71.65
ANSALHSG	EQ	21-Sep-2021	6.45	6.45	6.55	6.35	6.40	6.40	6.41	42602	2.73	115	33076	77.64
ANTGRAPHIC	BE	21-Sep-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	876483	9.63	488	-	-
ANUP	EQ	21-Sep-2021	964.25	964.25	984.95	927.20	969.00	970.25	954.98	37836	361.33	4433	17118	45.24
ANURAS	EQ	21-Sep-2021	754.85	754.90	766.05	740.10	753.20	756.60	754.05	78060	588.61	4234	34804	44.59
APARINDS	EQ	21-Sep-2021	641.15	638.70	644.90	615.00	636.90	633.25	626.06	69622	435.88	5882	25309	36.35
APCL	EQ	21-Sep-2021	393.45	393.45	395.75	378.05	388.00	388.60	386.76	40331	155.98	2170	26801	66.45
APCOTEXIND	EQ	21-Sep-2021	388.95	387.00	418.35	375.00	412.50	413.35	401.77	343626	1380.57	17349	109144	31.76
APEX	EQ	21-Sep-2021	294.95	291.50	305.00	284.00	297.10	297.95	291.14	168159	489.58	6440	66106	39.31
APLAPOLLO	EQ	21-Sep-2021	918.55	924.00	924.00	869.10	883.00	882.60	882.79	431413	3808.46	24089	285110	66.09
APLLTD	EQ	21-Sep-2021	781.70	782.50	791.90	768.05	780.00	781.40	779.04	219767	1712.07	8829	46719	21.26
APOLLO	EQ	21-Sep-2021	114.10	114.10	116.10	112.05	114.60	114.70	114.43	108023	123.62	3054	47189	43.68
APOLLOHOSP	EQ	21-Sep-2021	4878.10	4858.00	4918.95	4790.15	4890.00	4891.60	4876.43	462221	22539.87	37220	243537	52.69
APOLLOPIPE	EQ	21-Sep-2021	1655.55	1664.95	1709.95	1622.95	1659.90	1666.90	1668.83	118194	1972.45	9024	52002	44.00
APOLLOTYRE	EQ	21-Sep-2021	218.00	218.00	220.50	214.25	219.50	219.55	217.20	3012522	6543.34	25638	880506	29.23
APOLSINHOT	EQ	21-Sep-2021	799.25	819.95	819.95	761.35	776.00	771.40	786.90	8371	65.87	719	4897	58.50
APTECHT	EQ	21-Sep-2021	279.65	277.45	278.85	269.20	273.75	274.45	274.56	304607	836.32	8408	93479	30.69
APTUS	EQ	21-Sep-2021	336.80	334.00	348.40	319.25	343.00	344.75	333.54	761629	2540.34	31886	419956	55.14
ARCHIDPLY	EQ	21-Sep-2021	31.70	31.00	31.65	30.55	30.60	30.65	30.75	11993	3.69	123	8432	70.31
ARCHIES	BE	21-Sep-2021	16.95	17.30	17.45	16.60	17.45	17.30	17.00	31185	5.30	135	-	-
ARENTERP	EQ	21-Sep-2021	32.55	34.15	34.15	30.95	30.95	30.95	31.72	34732	11.02	356	21551	62.05
ARIES	EQ	21-Sep-2021	144.80	144.80	148.50	141.55	143.30	144.15	144.32	31843	45.96	999	16150	50.72
ARIHANT	EQ	21-Sep-2021	26.30	26.85	27.50	25.15	26.75	26.30	26.32	123093	32.40	2830	1518	1.23
ARIHANTCAP	EQ	21-Sep-2021	138.10	138.00	140.00	135.05	139.95	139.55	138.04	29044	40.09	690	16909	58.22
ARIHANTSUP	EQ	21-Sep-2021	136.15	136.00	139.40	135.25	138.75	138.35	137.47	104777	144.04	2365	46866	44.73
ARMANFIN	EQ	21-Sep-2021	855.60	864.80	864.80	791.50	812.60	822.75	819.98	41586	341.00	3936	14280	34.34
AROGRANITE	EQ	21-Sep-2021	65.20	65.20	67.40	65.10	66.40	65.95	65.89	32225	21.23	666	16980	52.69
ARROWGREEN	EQ	21-Sep-2021	121.65	125.95	125.95	116.00	118.00	118.25	118.42	7840	9.28	304	4201	53.58
ARSHIYA	EQ	21-Sep-2021	27.65	29.45	29.45	27.25	28.65	28.55	28.24	32011	9.04	244	17046	53.25
ARSSINFRA	EQ	21-Sep-2021	28.15	27.85	28.45	27.80	28.40	28.30	28.01	10233	2.87	141	6180	60.39
ARTEMISMED	EQ	21-Sep-2021	390.15	393.75	395.10	387.40	394.90	393.15	391.49	33106	129.61	945	25124	75.89
ARVEE	BE	21-Sep-2021	88.55	89.45	89.45	84.15	84.25	84.45	84.64	1470	1.24	32	-	-
ARVIND	EQ	21-Sep-2021	94.60	94.20	98.00	92.75	95.15	95.20	95.33	1524040	1452.83	11716	612911	40.22
ARVINDFASN	EQ	21-Sep-2021	257.00	258.70	259.45	250.00	253.00	253.40	253.27	319951	810.34	7090	106898	33.41
ARVSMART	EQ	21-Sep-2021	135.05	135.00	143.95	135.00	142.85	141.95	139.07	241986	336.52	4529	118851	49.11
ASAHIINDIA	EQ	21-Sep-2021	358.70	360.00	362.30	355.30	362.10	357.30	358.08	29924	107.15	1621	13296	44.43
ASAHISONG	EQ	21-Sep-2021	348.30	349.00	357.85	340.10	355.00	354.10	347.80	16913	58.82	1200	8293	49.03
ASAL	BE	21-Sep-2021	58.60	56.10	60.80	56.10	57.60	58.70	59.00	5772	3.41	91	-	-
ASALCBR	EQ	21-Sep-2021	428.45	426.50	427.00	416.30	425.00	423.45	421.99	45075	190.21	3995	20878	46.32
ASHAPURMIN	EQ	21-Sep-2021	122.70	124.80	128.30	116.10	128.00	125.25	120.91	212749	257.24	3127	150230	70.61
ASHIANA	EQ	21-Sep-2021	187.40	187.70	190.20	180.05	187.40	188.05	186.13	192141	357.63	3907	77560	40.37
ASHIMASYN	EQ	21-Sep-2021	16.90	17.70	17.70	16.50	16.75	16.85	16.85	24912	4.20	154	17359	69.68
ASHOKA	EQ	21-Sep-2021	97.15	97.80	97.85	95.50	96.50	96.05	96.15	931648	895.82	11303	533794	57.30
ASHOKLEY	EQ	21-Sep-2021	125.10	125.00	127.25	123.70	127.00	126.90	125.76	10341959	13006.35	93880	3345127	32.35
ASIANHOTNR	EQ	21-Sep-2021	90.90	92.10	92.90	88.45	89.65	90.35	90.47	52016	47.06	2378	19543	37.57
ASIANPAINT	EQ	21-Sep-2021	3271.55	3271.55	3335.00	3271.00	3308.00	3309.20	3309.13	922057	30512.04	58167	386413	41.91
ASIANTILES	EQ	21-Sep-2021	149.95	152.00	161.25	145.65	158.20	157.60	155.15	1766642	2740.98	17642	628825	35.59
ASPINWALL	EQ	21-Sep-2021	180.05	178.00	184.70	176.00	177.50	178.95	178.74	5920	10.58	205	4127	69.71
ASTEC	EQ	21-Sep-2021	1316.70	1316.70	1343.30	1302.05	1330.00	1323.55	1320.37	9750	128.74	1585	4417	45.30
ASTERDM	EQ	21-Sep-2021	214.10	214.00	218.95	211.95	218.00	217.75	216.82	1303781	2826.84	21951	371331	28.48
ASTRAL	EQ	21-Sep-2021	2064.00	2050.00	2090.00	1913.00	2087.00	2073.80	2019.53	390343	7883.10	41248	161459	41.36
ASTRAMICRO	EQ	21-Sep-2021	172.60	171.00	178.45	170.70	174.80	175.00	174.33	473410	825.31	7280	170933	36.11
ASTRAZEN	EQ	21-Sep-2021	3117.40	3133.00	3185.00	3085.05	3100.00	3098.30	3115.92	20429	636.55	5060	8863	43.38
ASTRON	EQ	21-Sep-2021	57.00	57.00	58.00	55.65	56.65	56.65	56.32	151844	85.52	1285	114172	75.19
ATALREAL	SM	21-Sep-2021	121.00	126.95	127.00	117.05	126.75	125.70	124.04	43200	53.59	26	22400	51.85
ATFL	EQ	21-Sep-2021	1012.40	1012.35	1031.40	1001.10	1013.50	1012.55	1014.21	7770	78.80	1697	2754	35.44
ATGL	BE	21-Sep-2021	1392.80	1365.00	1422.00	1361.40	1401.00	1407.55	1415.61	396437	5612.02	5491	-	-
ATLANTA	BE	21-Sep-2021	13.55	13.90	13.90	12.95	13.00	13.00	13.09	34962	4.58	101	-	-
ATUL	EQ	21-Sep-2021	9575.65	9580.10	9664.40	9246.00	9420.00	9410.65	9371.26	34627	3244.99	7866	21353	61.67
ATULAUTO	EQ	21-Sep-2021	194.00	193.00	197.05	191.00	194.55	194.55	193.71	60024	116.27	2564	25796	42.98
AUBANK	EQ	21-Sep-2021	1103.25	1105.00	1120.00	1071.85	1085.80	1084.85	1083.73	1930133	20917.44	42923	1108258	57.42
AURDIS	SM	21-Sep-2021	73.95	73.45	73.45	70.30	73.20	73.20	71.51	10000	7.15	5	6000	60.00
AURIONPRO	BE	21-Sep-2021	192.45	188.95	195.00	185.85	190.00	190.30	188.63	15241	28.75	284	-	-
AUROPHARMA	EQ	21-Sep-2021	712.40	713.00	729.60	707.10	725.20	726.40	719.94	2664801	19185.01	82943	802251	30.11
AUSOMENT	BE	21-Sep-2021	71.85	73.00	73.00	68.60	70.60	70.60	69.67	2965	2.07	32	-	-
AUTOAXLES	EQ	21-Sep-2021	1210.40	1206.00	1216.40	1170.20	1212.00	1205.25	1190.41	10108	120.33	1799	5209	51.53
AUTOIND	EQ	21-Sep-2021	56.10	54.05	57.70	54.05	57.70	56.10	55.49	21147	11.73	436	12130	57.36
AVADHSUGAR	EQ	21-Sep-2021	407.55	405.00	413.20	400.80	413.20	409.90	406.59	41099	167.10	2039	17016	41.40
AVANTIFEED	EQ	21-Sep-2021	555.10	555.00	558.00	548.00	556.00	555.40	554.63	212851	1180.54	12713	111216	52.25
AVG	SM	21-Sep-2021	61.80	60.00	60.00	58.80	58.80	58.80	59.40	2400	1.43	2	2400	100.00
AVTNPL	EQ	21-Sep-2021	79.75	80.00	80.75	77.40	79.80	80.10	78.83	219773	173.26	4090	100280	45.63
AWHCL	EQ	21-Sep-2021	393.50	390.50	398.00	381.50	391.80	391.15	388.98	179030	696.40	9169	54900	30.67
AXISBANK	EQ	21-Sep-2021	795.85	795.25	799.00	772.30	794.45	795.35	785.41	7833561	61525.48	174973	3018650	38.53
AXISBNKETF	EQ	21-Sep-2021	378.39	373.37	374.35	369.40	373.86	373.78	371.55	6405	23.80	69	2785	43.48
AXISBPSETF	EQ	21-Sep-2021	10.35	10.36	10.37	10.33	10.34	10.34	10.34	1161632	120.12	147	1159458	99.81
AXISCADES	EQ	21-Sep-2021	70.35	72.05	72.05	69.05	70.95	70.90	70.45	40201	28.32	533	26661	66.32
AXISGOLD	EQ	21-Sep-2021	40.16	40.11	40.35	40.11	40.25	40.26	40.26	57479	23.14	3353	42851	74.55
AXISHCETF	EQ	21-Sep-2021	90.39	86.00	90.90	86.00	90.00	90.33	89.82	5950	5.34	188	3381	56.82
AXISNIFTY	EQ	21-Sep-2021	181.87	182.90	182.95	180.50	182.44	182.43	181.86	2752	5.00	129	1943	70.60
AXISTECETF	EQ	21-Sep-2021	369.06	371.99	379.00	364.77	373.00	375.42	373.75	2427	9.07	167	1652	68.07
AYMSYNTEX	EQ	21-Sep-2021	99.80	101.75	101.75	96.00	99.90	98.65	97.27	81543	79.31	1275	49280	60.43
BAFNAPH	EQ	21-Sep-2021	128.55	129.55	130.40	128.00	128.00	129.35	129.22	1065	1.38	138	730	68.54
BAGFILMS	EQ	21-Sep-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	96079	3.36	68	96079	100.00
BAJAJ-AUTO	EQ	21-Sep-2021	3776.05	3777.00	3793.85	3696.00	3732.00	3728.80	3724.21	354217	13191.78	37438	146656	41.40
BAJAJCON	EQ	21-Sep-2021	255.55	255.00	258.50	250.05	256.00	256.80	254.54	349991	890.86	9679	133585	38.17
BAJAJELEC	EQ	21-Sep-2021	1518.95	1531.00	1539.80	1491.15	1520.00	1519.10	1513.70	196894	2980.39	16334	45469	23.09
BAJAJFINSV	EQ	21-Sep-2021	17018.95	17100.00	17655.00	16814.05	17589.05	17587.25	17291.78	384694	66520.44	68602	56060	14.57
BAJAJHIND	BE	21-Sep-2021	15.00	14.80	15.60	14.25	15.20	15.20	14.67	2474835	363.01	5035	-	-
BAJAJHLDNG	EQ	21-Sep-2021	4482.90	4546.85	4739.95	4411.85	4718.50	4681.85	4597.08	343062	15770.82	41257	105463	30.74
BAJFINANCE	EQ	21-Sep-2021	7442.45	7481.15	7847.10	7401.00	7820.00	7813.85	7633.73	1993133	152150.30	155330	545472	27.37
BALAJITELE	EQ	21-Sep-2021	61.00	60.70	66.45	60.00	64.15	64.00	64.30	1228351	789.85	14217	438518	35.70
BALAMINES	EQ	21-Sep-2021	4594.30	4550.00	4684.70	4352.00	4647.00	4652.15	4530.58	179390	8127.41	24199	64922	36.19
BALAXI	EQ	21-Sep-2021	563.20	574.00	585.40	547.25	573.00	570.00	564.78	3330	18.81	719	913	27.42
BALKRISIND	EQ	21-Sep-2021	2480.10	2465.00	2549.50	2250.00	2542.50	2535.40	2494.24	376048	9379.54	22071	159916	42.53
BALLARPUR	BZ	21-Sep-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.30	1479810	19.25	474	-	-
BALMLAWRIE	EQ	21-Sep-2021	132.75	133.50	133.50	128.05	129.75	129.65	129.62	381101	493.97	5655	146238	38.37
BALPHARMA	EQ	21-Sep-2021	102.60	102.60	112.00	101.70	106.35	106.45	108.26	778994	843.31	18263	235785	30.27
BALRAMCHIN	EQ	21-Sep-2021	349.40	345.20	348.50	339.50	343.00	343.50	342.14	1019606	3488.47	16358	576406	56.53
BANARBEADS	EQ	21-Sep-2021	64.45	64.20	65.60	63.00	63.00	63.15	63.86	15383	9.82	518	8006	52.04
BANARISUG	EQ	21-Sep-2021	2115.75	2075.00	2223.80	2075.00	2180.00	2200.50	2153.55	17351	373.66	2821	9279	53.48
BANCOINDIA	EQ	21-Sep-2021	200.70	201.00	202.85	192.85	198.50	198.50	196.57	283918	558.10	12524	110251	38.83
BANDHANBNK	EQ	21-Sep-2021	281.20	281.60	283.35	274.45	280.15	280.40	278.23	4293229	11944.98	48346	1278695	29.78
BANG	BE	21-Sep-2021	33.65	34.45	34.45	32.25	33.65	33.60	33.45	5792	1.94	54	-	-
BANKA	BE	21-Sep-2021	78.55	78.55	78.55	74.65	74.65	74.65	75.26	7819	5.88	104	-	-
BANKBARODA	EQ	21-Sep-2021	78.25	78.50	79.10	76.90	78.60	78.65	78.07	24543270	19160.21	67381	4986798	20.32
BANKBEES	EQ	21-Sep-2021	374.07	378.90	378.90	368.61	375.44	374.98	372.42	692127	2577.64	11811	287430	41.53
BANKINDIA	EQ	21-Sep-2021	55.95	55.95	56.25	54.45	54.90	54.70	54.96	8907778	4896.11	37081	4582944	51.45
BANSWRAS	EQ	21-Sep-2021	161.95	167.00	167.00	160.00	162.00	161.90	162.22	5032	8.16	175	3420	67.97
BARBEQUE	EQ	21-Sep-2021	1131.40	1120.00	1138.25	1104.05	1116.95	1114.30	1117.95	45908	513.23	6861	24133	52.57
BARTRONICS	BZ	21-Sep-2021	2.90	2.90	3.00	2.90	2.90	2.90	2.91	5905	0.17	19	-	-
BASF	EQ	21-Sep-2021	3376.30	3374.70	3419.00	3330.90	3341.00	3345.60	3366.11	42834	1441.84	6190	17575	41.03
BASML	EQ	21-Sep-2021	59.85	59.15	60.35	57.25	58.20	58.25	58.38	92211	53.83	1147	68668	74.47
BASML-RE	BE	21-Sep-2021	25.80	26.00	26.90	23.50	24.25	24.20	24.63	41146	10.14	335	-	-
BATAINDIA	EQ	21-Sep-2021	1758.40	1773.20	1780.00	1736.40	1771.15	1771.60	1751.60	495472	8678.70	18461	247762	50.01
BAYERCROP	EQ	21-Sep-2021	5347.20	5326.00	5398.00	5326.00	5365.00	5362.75	5369.78	9591	515.02	4330	5257	54.81
BBL	EQ	21-Sep-2021	1358.55	1360.85	1367.25	1322.05	1328.00	1325.95	1334.26	14921	199.08	1816	9698	65.00
BBTC	EQ	21-Sep-2021	1140.40	1140.20	1153.90	1130.30	1149.00	1148.75	1142.17	41826	477.72	4090	14369	34.35
BCG	BE	21-Sep-2021	43.50	45.65	45.65	45.65	45.65	45.65	45.65	1284402	586.33	1182	-	-
BCLIND	EQ	21-Sep-2021	229.40	230.00	230.35	219.10	229.00	225.70	223.54	69773	155.97	7748	28574	40.95
BCONCEPTS	SM	21-Sep-2021	35.95	34.50	34.50	34.20	34.20	34.20	34.29	27000	9.26	9	3000	11.11
BCP	EQ	21-Sep-2021	3.85	3.95	4.20	3.80	4.00	3.95	4.03	1388146	55.99	820	1009073	72.69
BDL	EQ	21-Sep-2021	386.85	387.00	390.15	378.00	380.95	379.80	381.36	138767	529.21	5672	64477	46.46
BEARDSELL	EQ	21-Sep-2021	13.55	13.25	13.65	12.90	13.10	13.20	13.14	13716	1.80	79	10081	73.50
BECTORFOOD	EQ	21-Sep-2021	410.45	410.45	412.95	395.00	405.00	404.75	402.75	124576	501.73	6589	49510	39.74
BEDMUTHA	EQ	21-Sep-2021	36.95	36.25	36.85	35.30	36.40	36.40	36.07	11879	4.28	67	6404	53.91
BEL	EQ	21-Sep-2021	201.60	201.60	207.25	201.60	204.40	204.45	204.61	6925971	14171.55	44829	1663281	24.02
BEML	EQ	21-Sep-2021	1396.90	1399.00	1406.90	1377.00	1388.00	1390.55	1391.01	180958	2517.15	9339	59558	32.91
BEPL	EQ	21-Sep-2021	177.00	177.00	178.80	173.80	175.70	176.05	176.29	645821	1138.54	9155	260516	40.34
BERGEPAINT	EQ	21-Sep-2021	813.55	813.55	817.80	806.40	817.00	815.30	811.82	595224	4832.13	25862	345194	57.99
BESTAGRO	EQ	21-Sep-2021	736.15	730.00	768.60	716.45	762.00	757.95	749.15	36220	271.34	1500	15603	43.08
BETA	SM	21-Sep-2021	397.30	395.10	400.00	395.00	399.90	399.90	396.34	12000	47.56	12	9600	80.00
BEWLTD	ST	21-Sep-2021	147.60	154.95	154.95	154.95	154.95	154.95	154.95	6000	9.30	3	6000	100.00
BFINVEST	EQ	21-Sep-2021	359.85	361.65	366.00	352.40	358.00	356.85	357.66	32663	116.82	1937	11932	36.53
BFUTILITIE	EQ	21-Sep-2021	421.10	422.00	427.80	411.00	417.40	418.20	418.36	149050	623.57	4423	64465	43.25
BGRENERGY	EQ	21-Sep-2021	57.45	58.45	58.45	55.30	57.60	57.50	56.95	141449	80.56	2440	64907	45.89
BHAGERIA	EQ	21-Sep-2021	249.70	247.20	253.90	244.00	250.95	249.10	247.45	41270	102.12	2226	21621	52.39
BHAGYANGR	EQ	21-Sep-2021	48.75	48.00	49.45	47.50	48.35	48.30	48.29	35402	17.09	468	23517	66.43
BHAGYAPROP	EQ	21-Sep-2021	28.70	29.40	30.50	29.00	30.25	30.25	29.81	22426	6.68	232	12905	57.54
BHANDARI	EQ	21-Sep-2021	3.25	3.35	3.35	3.15	3.30	3.25	3.26	384555	12.54	668	224557	58.39
BHARATFORG	EQ	21-Sep-2021	740.10	739.50	749.70	727.20	740.90	739.00	737.01	1884073	13885.86	40241	972306	51.61
BHARATGEAR	EQ	21-Sep-2021	144.00	144.25	146.80	138.05	145.50	144.60	141.93	42724	60.64	1093	24422	57.16
BHARATRAS	EQ	21-Sep-2021	12324.85	12349.90	12349.90	12011.00	12289.00	12198.60	12132.32	2463	298.82	1179	919	37.31
BHARATWIRE	BE	21-Sep-2021	66.60	66.50	67.40	64.45	65.40	65.55	65.25	512399	334.34	128	-	-
BHARTIARTL	EQ	21-Sep-2021	724.95	722.90	740.75	722.00	726.50	726.65	729.51	13954874	101802.10	186316	5393263	38.65
BHEL	EQ	21-Sep-2021	54.05	54.05	54.65	53.05	54.35	54.40	53.99	25946767	14009.31	43504	3402968	13.12
BIGBLOC	EQ	21-Sep-2021	115.70	123.00	123.00	116.00	117.30	117.85	117.72	29341	34.54	944	14382	49.02
BIL	EQ	21-Sep-2021	206.50	206.50	207.00	185.85	194.00	189.40	190.03	49720	94.48	696	22035	44.32
BINDALAGRO	EQ	21-Sep-2021	23.85	24.05	24.80	23.25	23.75	23.85	23.84	102481	24.43	1638	57125	55.74
BIOCON	EQ	21-Sep-2021	360.40	364.00	369.15	356.00	366.50	367.25	363.56	2727117	9914.61	36914	469544	17.22
BIOFILCHEM	EQ	21-Sep-2021	62.90	62.50	63.45	62.00	62.50	62.60	62.53	19826	12.40	379	13626	68.73
BIRET	RR	21-Sep-2021	257.18	255.06	261.22	255.06	259.10	259.75	259.45	248485	644.70	1945	223325	89.87
BIRLACABLE	BE	21-Sep-2021	88.55	92.95	92.95	92.95	92.95	92.95	92.95	42643	39.64	352	-	-
BIRLACORPN	EQ	21-Sep-2021	1317.55	1325.35	1325.35	1276.15	1303.00	1309.65	1304.04	85128	1110.10	8706	51409	60.39
BIRLAMONEY	EQ	21-Sep-2021	60.45	60.00	61.00	59.35	60.30	60.35	60.10	117629	70.70	1381	51250	43.57
BIRLATYRE	EQ	21-Sep-2021	24.55	24.55	24.80	23.85	24.00	24.00	24.13	269073	64.94	1973	211900	78.75
BKMINDST	BE	21-Sep-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.35	12975	0.18	89	-	-
BLBLIMITED	EQ	21-Sep-2021	9.50	9.85	9.95	9.25	9.90	9.85	9.76	61996	6.05	248	37271	60.12
BLISSGVS	EQ	21-Sep-2021	112.10	112.10	112.90	108.85	111.20	111.85	110.99	367321	407.69	4953	136994	37.30
BLKASHYAP	EQ	21-Sep-2021	23.75	23.80	23.80	22.70	23.40	23.45	23.32	139227	32.46	371	91367	65.62
BLS	EQ	21-Sep-2021	274.40	268.75	268.75	247.00	247.00	247.75	254.36	1262323	3210.89	21207	530516	42.03
BLUEDART	EQ	21-Sep-2021	6324.45	6324.45	6348.00	6176.00	6199.90	6198.80	6216.91	16285	1012.42	3739	7997	49.11
BLUESTARCO	EQ	21-Sep-2021	840.35	842.00	852.25	816.90	833.00	833.05	832.13	101891	847.87	11711	51766	50.81
BODALCHEM	EQ	21-Sep-2021	106.15	106.60	107.80	104.00	107.15	107.25	105.89	522031	552.79	5186	199362	38.19
BOHRA	SM	21-Sep-2021	3.45	3.30	3.30	3.30	3.30	3.30	3.30	2000	0.07	1	2000	100.00
BOMDYEING	EQ	21-Sep-2021	90.55	90.30	92.25	88.75	90.40	90.80	90.64	2807453	2544.79	16925	449254	16.00
BOROLTD	EQ	21-Sep-2021	223.55	225.95	225.95	217.05	219.00	218.55	219.16	201374	441.33	9926	96282	47.81
BORORENEW	EQ	21-Sep-2021	299.70	295.00	312.00	293.00	309.00	307.45	302.51	328122	992.60	8475	153360	46.74
BOSCHLTD	EQ	21-Sep-2021	15154.55	15120.00	15275.00	14859.00	15167.00	15173.90	15128.09	47581	7198.10	9172	20202	42.46
BPCL	EQ	21-Sep-2021	420.40	419.90	423.90	412.80	414.20	413.80	416.65	11481738	47839.16	137634	6597393	57.46
BPL	BE	21-Sep-2021	81.20	85.25	85.25	85.25	85.25	85.25	85.25	77267	65.87	284	-	-
BRFL	BE	21-Sep-2021	7.35	7.35	7.45	7.05	7.25	7.25	7.21	121688	8.78	264	-	-
BRIGADE	EQ	21-Sep-2021	367.25	368.00	406.90	358.35	403.40	401.20	390.24	1571127	6131.22	42419	311747	19.84
BRIGHT	SM	21-Sep-2021	5.15	5.00	5.15	4.90	5.15	5.10	5.01	69000	3.46	20	51000	73.91
BRITANNIA	EQ	21-Sep-2021	4084.50	4062.20	4111.55	4053.00	4072.90	4075.55	4076.51	424258	17294.91	24140	313376	73.86
BRITANNIA	N2	21-Sep-2021	31.00	31.81	31.81	30.99	31.00	31.00	31.02	5218	1.62	39	5106	97.85
BRITANNIA	N3	21-Sep-2021	29.67	29.67	29.70	29.45	29.63	29.63	29.64	11695	3.47	154	11505	98.38
BRNL	EQ	21-Sep-2021	29.20	29.00	29.75	27.20	28.35	28.25	28.17	127615	35.94	747	91745	71.89
BROOKS	EQ	21-Sep-2021	136.05	135.25	138.05	129.25	130.90	130.80	130.63	181529	237.13	2014	80647	44.43
BSE	EQ	21-Sep-2021	1157.85	1152.00	1175.00	1132.30	1168.00	1166.65	1153.68	335127	3866.29	21996	135393	40.40
BSHSL	BE	21-Sep-2021	288.10	290.00	290.00	277.00	289.00	278.70	285.12	243	0.69	16	-	-
BSL	EQ	21-Sep-2021	61.70	61.50	62.70	60.00	60.50	60.65	61.08	17353	10.60	498	6661	38.39
BSLGOLDETF	EQ	21-Sep-2021	4238.70	4250.05	4250.05	4223.60	4234.00	4229.85	4237.06	135	5.72	52	116	85.93
BSLNIFTY	EQ	21-Sep-2021	193.12	196.98	196.98	192.51	194.66	194.66	193.15	1086	2.10	39	981	90.33
BSOFT	EQ	21-Sep-2021	411.25	412.35	415.15	403.00	410.05	410.30	408.39	1148123	4688.80	21224	403799	35.17
BTML	SM	21-Sep-2021	113.00	105.10	117.00	105.10	107.00	107.00	108.93	8400	9.15	7	6000	71.43
BURGERKING	EQ	21-Sep-2021	161.40	161.40	162.65	157.15	160.00	160.45	159.82	1261818	2016.58	17366	499517	39.59
BURNPUR	BE	21-Sep-2021	3.25	3.30	3.30	3.10	3.20	3.15	3.14	88279	2.77	159	-	-
BUTTERFLY	EQ	21-Sep-2021	924.55	912.30	931.00	878.35	930.00	927.70	907.49	142905	1296.84	5031	73648	51.54
BVCL	BE	21-Sep-2021	23.50	24.40	24.50	23.20	23.60	23.60	23.92	2509	0.60	40	-	-
BYKE	EQ	21-Sep-2021	30.35	31.50	32.90	29.25	30.80	31.00	31.25	437559	136.73	2652	190911	43.63
CADILAHC	EQ	21-Sep-2021	546.00	546.00	552.85	533.55	551.00	550.80	545.40	1946973	10618.83	28669	547089	28.10
CADSYS	SM	21-Sep-2021	26.75	28.05	28.05	25.50	25.50	25.50	25.78	18000	4.64	3	18000	100.00
CALSOFT	EQ	21-Sep-2021	26.05	27.35	27.35	27.35	27.35	27.35	27.35	234416	64.11	166	198346	84.61
CAMLINFINE	EQ	21-Sep-2021	168.10	169.00	172.35	167.10	170.85	171.20	169.87	379067	643.91	6141	148673	39.22
CAMS	EQ	21-Sep-2021	3557.40	3559.60	3570.00	3392.85	3439.90	3431.10	3443.07	389416	13407.87	63592	184425	47.36
CANBK	EQ	21-Sep-2021	154.95	156.30	157.40	152.05	154.95	154.95	154.57	14323425	22139.46	55366	3939354	27.50
CANDC	BZ	21-Sep-2021	3.25	3.10	3.20	3.10	3.20	3.20	3.14	8559	0.27	11	-	-
CANFINHOME	EQ	21-Sep-2021	599.45	601.20	627.95	588.15	627.65	625.45	612.55	2325089	14242.36	55901	662262	28.48
CANTABIL	EQ	21-Sep-2021	479.05	479.05	483.95	458.90	473.00	474.50	470.81	52670	247.97	2083	41892	79.54
CAPACITE	EQ	21-Sep-2021	162.85	160.00	164.10	158.80	163.00	162.70	161.14	506384	815.98	4752	410370	81.04
CAPLIPOINT	EQ	21-Sep-2021	865.20	871.80	875.00	850.40	874.00	873.55	864.54	169201	1462.82	7642	65233	38.55
CAPTRUST	EQ	21-Sep-2021	96.35	97.00	97.00	92.60	93.95	93.75	94.12	10051	9.46	266	7428	73.90
CARBORUNIV	EQ	21-Sep-2021	850.15	840.00	865.85	818.00	858.00	855.60	837.97	211559	1772.80	32867	133759	63.23
CAREERP	EQ	21-Sep-2021	152.15	154.00	155.95	150.70	155.00	154.65	153.18	25054	38.38	1016	12416	49.56
CARERATING	EQ	21-Sep-2021	691.55	685.10	694.75	675.75	690.05	688.70	685.33	93404	640.13	3959	48563	51.99
CARTRADE	EQ	21-Sep-2021	1414.35	1436.00	1436.00	1365.00	1380.80	1385.20	1390.00	361454	5024.21	34092	173847	48.10
CASTROLIND	EQ	21-Sep-2021	137.75	137.95	138.80	135.80	137.80	137.45	137.10	515563	706.85	7715	226852	44.00
CCHHL	BE	21-Sep-2021	6.45	6.20	6.70	6.20	6.65	6.65	6.59	76551	5.04	140	-	-
CCL	EQ	21-Sep-2021	394.35	392.00	398.05	384.40	386.00	386.30	387.57	471912	1829.00	17703	246656	52.27
CDSL	BE	21-Sep-2021	1292.80	1290.00	1305.00	1250.00	1298.50	1283.55	1270.07	352881	4481.84	35436	-	-
CEATLTD	EQ	21-Sep-2021	1314.95	1313.00	1315.00	1287.45	1308.00	1309.75	1301.05	80305	1044.81	7607	24253	30.20
CEBBCO	BE	21-Sep-2021	33.55	33.20	34.60	32.60	33.00	33.30	33.48	30235	10.12	159	-	-
CELEBRITY	EQ	21-Sep-2021	9.55	9.45	10.00	9.25	9.85	9.75	9.55	34150	3.26	116	22581	66.12
CENTENKA	EQ	21-Sep-2021	440.80	438.00	445.70	430.00	436.65	438.70	436.71	48074	209.95	2732	27872	57.98
CENTEXT	EQ	21-Sep-2021	9.40	9.30	9.40	9.15	9.25	9.25	9.27	240776	22.31	518	158836	65.97
CENTRALBK	EQ	21-Sep-2021	21.45	21.60	21.70	20.75	21.35	21.40	21.22	5541486	1176.11	7886	1639805	29.59
CENTRUM	EQ	21-Sep-2021	33.40	33.00	34.25	32.50	33.70	33.85	33.29	502446	167.28	2608	232686	46.31
CENTUM	EQ	21-Sep-2021	473.70	482.95	540.00	467.10	508.00	509.65	520.56	127191	662.10	12611	31386	24.68
CENTURYPLY	EQ	21-Sep-2021	417.55	417.55	417.55	407.65	412.40	414.70	413.07	209203	864.16	17805	126216	60.33
CENTURYTEX	EQ	21-Sep-2021	844.90	841.00	851.00	821.00	840.00	842.90	835.08	321137	2681.77	10855	98692	30.73
CERA	EQ	21-Sep-2021	4427.75	4417.75	4520.00	4385.00	4427.00	4465.00	4468.25	14903	665.90	4729	5740	38.52
CEREBRAINT	EQ	21-Sep-2021	56.50	57.30	57.30	56.00	56.40	56.35	56.39	168127	94.80	882	134543	80.02
CESC	EQ	21-Sep-2021	92.95	92.50	92.85	87.60	88.70	88.85	89.12	5191014	4626.08	39505	2331454	44.91
CGCL	EQ	21-Sep-2021	501.75	500.00	509.00	495.85	505.40	503.30	500.70	58925	295.04	3251	22467	38.13
CGPOWER	BE	21-Sep-2021	91.95	89.10	96.50	89.10	96.50	96.50	94.55	2877637	2720.71	7720	-	-
CHALET	EQ	21-Sep-2021	183.50	187.90	190.50	184.00	189.50	188.10	187.91	904651	1699.96	14426	391938	43.32
CHAMBLFERT	EQ	21-Sep-2021	306.05	307.60	310.75	302.15	303.90	303.70	305.69	597683	1827.09	14885	191658	32.07
CHEMBOND	EQ	21-Sep-2021	222.50	223.40	232.95	220.40	229.90	229.45	226.27	20687	46.81	1077	11561	55.89
CHEMCON	EQ	21-Sep-2021	442.05	444.00	444.90	436.05	439.00	438.80	440.21	115857	510.02	6157	53726	46.37
CHEMFAB	EQ	21-Sep-2021	154.85	156.45	157.80	150.55	156.50	155.05	154.15	5560	8.57	259	4100	73.74
CHEMPLASTS	EQ	21-Sep-2021	536.75	540.00	553.00	532.05	544.00	546.40	543.00	887685	4820.16	30552	495689	55.84
CHENNPETRO	EQ	21-Sep-2021	113.20	113.60	113.85	109.45	111.90	111.85	111.44	441965	492.53	6018	175046	39.61
CHOLAFIN	EQ	21-Sep-2021	587.35	584.00	591.15	564.60	578.05	578.35	575.62	2632441	15152.93	55862	881334	33.48
CHOLAHLDNG	EQ	21-Sep-2021	688.85	690.00	694.35	680.00	689.00	689.35	688.80	55889	384.96	5771	37730	67.51
CIGNITITEC	EQ	21-Sep-2021	550.65	559.90	559.90	537.95	547.50	546.95	546.14	32598	178.03	2585	13921	42.71
CINELINE	BE	21-Sep-2021	101.80	100.05	104.50	100.05	104.20	103.75	102.38	52314	53.56	253	-	-
CINEVISTA	BE	21-Sep-2021	13.30	13.85	13.85	12.70	13.00	13.25	13.08	50022	6.54	79	-	-
CIPLA	EQ	21-Sep-2021	938.10	935.00	959.00	933.00	955.00	956.10	950.20	2438464	23170.23	45331	1265090	51.88
CLEAN	EQ	21-Sep-2021	1927.35	1935.00	2129.90	1881.00	2119.50	2097.85	2026.23	1891176	38319.61	113009	501397	26.51
CLEDUCATE	EQ	21-Sep-2021	131.10	134.90	134.90	126.00	131.45	130.95	129.23	35725	46.17	877	16796	47.01
CLNINDIA	EQ	21-Sep-2021	549.15	550.00	554.35	540.00	550.00	550.70	545.97	35634	194.55	3290	16774	47.07
CLSEL	EQ	21-Sep-2021	123.45	122.00	125.40	121.00	122.65	122.45	122.30	45860	56.09	2156	30724	67.00
CMICABLES	EQ	21-Sep-2021	46.30	46.90	46.90	43.30	44.00	43.95	44.20	142686	63.07	1731	96327	67.51
COALINDIA	EQ	21-Sep-2021	154.20	155.70	158.00	153.45	156.45	156.40	156.10	13645046	21299.99	72221	3071680	22.51
COCHINSHIP	EQ	21-Sep-2021	368.60	367.00	369.75	357.80	362.25	362.95	361.50	160530	580.32	5580	80351	50.05
COFFEEDAY	EQ	21-Sep-2021	31.85	33.40	33.40	30.60	31.05	31.00	32.19	4047704	1303.04	10941	2303836	56.92
COFORGE	EQ	21-Sep-2021	5350.65	5372.00	5557.75	5314.95	5538.00	5531.50	5452.73	395641	21573.25	44614	72466	18.32
COLPAL	EQ	21-Sep-2021	1726.75	1722.00	1738.80	1714.05	1734.00	1732.45	1728.12	349084	6032.59	18412	157685	45.17
COMPINFO	EQ	21-Sep-2021	24.55	24.50	27.10	23.80	25.65	25.95	25.57	621453	158.90	2359	238834	38.43
COMPUSOFT	EQ	21-Sep-2021	13.55	13.40	13.70	13.20	13.50	13.50	13.47	49693	6.70	313	36211	72.87
CONCOR	EQ	21-Sep-2021	708.00	705.90	708.70	686.00	703.55	703.30	700.05	1409360	9866.23	42810	435999	30.94
CONFIPET	EQ	21-Sep-2021	76.15	76.20	77.65	74.00	76.60	76.45	75.99	1281444	973.77	9784	559951	43.70
CONSOFINVT	EQ	21-Sep-2021	138.75	137.40	139.35	131.85	134.00	134.05	133.03	26299	34.98	295	21083	80.17
CONTI	SM	21-Sep-2021	7.10	7.20	7.20	7.20	7.20	7.20	7.20	3333	0.24	1	3333	100.00
CONTROLPR	EQ	21-Sep-2021	334.10	341.00	341.00	315.60	329.70	329.55	327.17	13878	45.40	929	7746	55.81
CORALFINAC	EQ	21-Sep-2021	37.85	37.80	39.50	37.20	37.50	37.95	37.88	8232	3.12	132	5690	69.12
CORDSCABLE	EQ	21-Sep-2021	53.00	53.90	53.90	52.10	52.90	52.85	52.72	15629	8.24	257	8444	54.03
COROMANDEL	EQ	21-Sep-2021	793.50	787.00	808.55	782.00	807.30	806.30	796.80	480093	3825.40	29833	115740	24.11
COSMOFILMS	EQ	21-Sep-2021	1511.05	1491.00	1519.80	1437.60	1475.00	1475.65	1469.15	113609	1669.09	9463	46470	40.90
COUNCODOS	EQ	21-Sep-2021	2.85	2.80	2.90	2.80	2.85	2.85	2.82	26118	0.74	81	23695	90.72
COX&KINGS	BZ	21-Sep-2021	1.70	1.75	1.75	1.65	1.70	1.65	1.69	187849	3.17	125	-	-
CPSEETF	EQ	21-Sep-2021	27.45	27.54	27.85	27.31	27.75	27.79	27.67	2283294	631.83	117815	1831712	80.22
CRAFTSMAN	EQ	21-Sep-2021	1960.20	1941.00	1989.95	1929.00	1963.00	1964.35	1955.90	12374	242.02	2036	7916	63.97
CREATIVE	BE	21-Sep-2021	211.45	211.45	221.40	206.00	216.00	215.70	214.23	15166	32.49	116	-	-
CREDITACC	EQ	21-Sep-2021	638.60	641.80	644.95	628.10	631.95	630.80	632.74	71053	449.58	9159	35991	50.65
CREST	BE	21-Sep-2021	120.85	122.95	122.95	120.50	120.55	121.50	120.96	1812	2.19	22	-	-
CRISIL	EQ	21-Sep-2021	2878.45	2920.00	2920.00	2808.75	2875.00	2877.20	2855.08	27604	788.12	5949	7416	26.87
CROMPTON	EQ	21-Sep-2021	483.70	481.80	482.55	469.10	476.50	477.75	475.92	847249	4032.24	41478	464908	54.87
CROWN	SM	21-Sep-2021	117.60	114.25	114.30	111.75	112.00	112.00	113.18	7000	7.92	7	6000	85.71
CSBBANK	EQ	21-Sep-2021	303.30	300.00	311.75	293.65	298.90	298.00	301.61	322535	972.79	10865	83241	25.81
CTE	EQ	21-Sep-2021	58.35	58.00	58.30	55.45	55.45	55.60	55.75	59511	33.18	487	27210	45.72
CUB	EQ	21-Sep-2021	149.70	150.00	150.50	147.00	150.50	149.95	148.57	1197247	1778.74	8477	405828	33.90
CUBEXTUB	EQ	21-Sep-2021	22.45	22.40	22.70	21.55	22.00	21.75	22.02	6260	1.38	171	2789	44.55
CUMMINSIND	EQ	21-Sep-2021	984.20	992.50	1007.10	968.65	988.90	990.65	984.35	600629	5912.30	22136	170556	28.40
CUPID	EQ	21-Sep-2021	229.05	227.00	230.70	225.00	228.65	228.15	227.00	26351	59.82	1431	17338	65.80
CYBERMEDIA	BE	21-Sep-2021	10.50	10.95	10.95	10.00	10.60	10.35	10.26	8162	0.84	46	-	-
CYBERTECH	EQ	21-Sep-2021	159.60	160.60	162.25	153.00	159.00	158.50	156.69	80115	125.53	2877	38897	48.55
CYIENT	EQ	21-Sep-2021	1085.15	1080.65	1087.10	1048.45	1071.00	1073.40	1070.30	441724	4727.75	22719	253434	57.37
DAAWAT	EQ	21-Sep-2021	70.05	70.60	71.30	68.10	69.20	69.15	69.41	1602654	1112.41	10008	707385	44.14
DABUR	EQ	21-Sep-2021	645.65	647.95	652.15	645.00	651.40	651.30	648.98	785138	5095.36	28040	244736	31.17
DALBHARAT	EQ	21-Sep-2021	2221.50	2223.00	2254.80	2124.00	2159.00	2157.05	2173.71	235885	5127.45	17164	124677	52.85
DALMIASUG	EQ	21-Sep-2021	397.50	404.00	416.80	392.85	409.50	408.80	407.18	123230	501.77	5738	51501	41.79
DAMODARIND	BE	21-Sep-2021	44.80	45.80	46.90	42.70	45.45	45.45	45.03	13558	6.10	54	-	-
DANGEE	EQ	21-Sep-2021	190.10	198.25	198.25	190.50	191.35	191.25	192.47	1492	2.87	94	386	25.87
DATAMATICS	EQ	21-Sep-2021	308.15	305.00	308.65	294.00	299.80	300.60	300.24	231433	694.85	6159	130600	56.43
DAXXXGR	MF	21-Sep-2021	10.00	11.00	11.00	11.00	11.00	11.00	11.00	100	0.01	1	100	100.00
DBCORP	EQ	21-Sep-2021	99.65	100.90	100.90	97.00	98.00	98.00	98.78	398537	393.68	6797	156790	39.34
DBL	EQ	21-Sep-2021	513.95	510.60	521.30	509.30	515.90	514.35	516.17	226752	1170.43	9809	30726	13.55
DBREALTY	EQ	21-Sep-2021	26.05	25.60	26.80	25.25	25.70	25.80	25.90	445031	115.28	1502	271838	61.08
DBSTOCKBRO	BE	21-Sep-2021	17.70	17.45	17.45	16.85	17.35	17.35	17.07	4016	0.69	54	-	-
DCAL	EQ	21-Sep-2021	202.25	205.00	205.80	197.10	200.50	200.60	200.74	980545	1968.34	13926	527557	53.80
DCBBANK	EQ	21-Sep-2021	89.80	89.80	90.65	88.70	89.25	89.45	89.51	582294	521.23	7630	259361	44.54
DCM	BE	21-Sep-2021	44.45	44.15	46.65	43.00	46.65	46.65	45.92	8265	3.80	93	-	-
DCMNVL	EQ	21-Sep-2021	205.95	205.00	213.80	203.00	212.40	211.05	209.20	34401	71.97	706	20855	60.62
DCMSHRIRAM	EQ	21-Sep-2021	1007.85	1020.00	1026.90	961.65	1002.00	1005.25	994.39	71929	715.25	5486	32854	45.68
DCW	EQ	21-Sep-2021	37.80	38.00	38.40	36.30	38.20	38.10	37.62	1465750	551.43	5855	596216	40.68
DECCANCE	EQ	21-Sep-2021	705.85	705.00	712.00	680.25	698.00	696.70	690.93	59373	410.23	5644	28620	48.20
DEEPAKFERT	EQ	21-Sep-2021	410.35	408.00	408.00	393.00	407.00	405.50	401.38	209657	841.52	6082	156904	74.84
DEEPAKNTR	EQ	21-Sep-2021	2375.50	2373.00	2446.95	2314.00	2446.50	2434.15	2380.96	1005310	23936.04	61015	276021	27.46
DEEPENR	BE	21-Sep-2021	41.00	41.00	43.05	40.00	43.05	43.05	42.28	62729	26.52	254	-	-
DEEPINDS	EQ	21-Sep-2021	144.55	143.15	153.00	141.65	148.95	148.65	148.48	139418	207.01	5234	45459	32.61
DELPHIFX	EQ	21-Sep-2021	681.10	719.95	744.80	667.00	676.55	682.15	700.58	13792	96.62	465	3371	24.44
DELTACORP	EQ	21-Sep-2021	223.45	223.80	232.90	220.10	231.90	231.70	226.65	6653398	15080.17	61835	1342830	20.18
DELTAMAGNT	EQ	21-Sep-2021	54.30	54.00	55.50	51.60	51.70	51.85	52.13	9035	4.71	176	6662	73.74
DEN	EQ	21-Sep-2021	47.65	47.65	48.00	47.00	47.75	47.75	47.46	474098	225.01	2776	236121	49.80
DENORA	EQ	21-Sep-2021	328.45	332.00	332.00	322.00	322.50	323.10	324.10	11192	36.27	724	6846	61.17
DEVYANI	EQ	21-Sep-2021	117.70	117.50	118.60	115.10	116.45	116.30	116.23	1959505	2277.60	24844	803991	41.03
DFMFOODS	EQ	21-Sep-2021	346.45	345.20	347.60	338.85	346.00	346.30	343.59	52073	178.92	2831	25925	49.79
DGCONTENT	BE	21-Sep-2021	11.80	11.80	12.35	11.50	12.30	11.80	12.11	18673	2.26	75	-	-
DHAMPURSUG	EQ	21-Sep-2021	293.55	292.65	296.35	286.50	292.45	292.30	291.50	243813	710.73	4870	90149	36.97
DHANBANK	EQ	21-Sep-2021	16.60	16.60	16.60	16.00	16.30	16.30	16.22	824040	133.69	2043	497361	60.36
DHANI	EQ	21-Sep-2021	182.55	185.00	185.00	176.40	180.30	180.20	179.59	1170002	2101.15	18878	680545	58.17
DHANILOANS	N3	21-Sep-2021	1009.43	1010.50	1010.50	1009.50	1009.50	1009.88	1009.88	13	0.13	2	13	100.00
DHANILOANS	N6	21-Sep-2021	1010.00	1010.00	1018.99	1008.00	1009.70	1009.70	1011.27	648	6.55	12	595	91.82
DHANILOANS	N8	21-Sep-2021	1231.12	1237.99	1240.00	1237.99	1240.00	1240.00	1238.77	180	2.23	5	180	100.00
DHANILOANS	ND	21-Sep-2021	1010.00	988.20	988.20	988.00	988.00	988.12	988.14	140	1.38	3	140	100.00
DHANILOANS	NL	21-Sep-2021	970.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
DHANIPP	E1	21-Sep-2021	82.70	85.35	85.40	78.40	80.50	80.35	80.84	77261	62.46	911	49927	64.62
DHANUKA	EQ	21-Sep-2021	820.65	821.00	829.85	794.10	812.00	813.45	804.63	91617	737.18	7363	45956	50.16
DHARSUGAR	BE	21-Sep-2021	18.95	18.60	19.45	18.10	18.80	18.70	18.38	17225	3.17	210	-	-
DHUNINV	EQ	21-Sep-2021	616.65	616.20	633.00	603.35	632.65	627.60	615.73	3406	20.97	332	2172	63.77
DIAMONDYD	EQ	21-Sep-2021	671.00	671.00	674.95	649.65	665.10	656.10	660.16	16039	105.88	1241	8537	53.23
DIAPOWER	BZ	21-Sep-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	152170	2.28	67	-	-
DICIND	EQ	21-Sep-2021	477.00	488.00	488.00	466.50	475.40	476.90	474.54	4916	23.33	307	2570	52.28
DIGISPICE	BE	21-Sep-2021	47.40	45.90	48.55	45.90	48.10	47.95	47.54	55628	26.45	356	-	-
DISHTV	EQ	21-Sep-2021	19.45	19.50	19.95	18.50	19.70	19.55	19.32	14854319	2869.58	21982	8392319	56.50
DIVISLAB	EQ	21-Sep-2021	5110.10	5119.50	5188.45	5080.00	5180.00	5179.45	5150.26	340766	17550.33	37270	156925	46.05
DIXON	EQ	21-Sep-2021	4168.70	4150.55	4154.85	3992.65	4110.00	4107.45	4068.99	320353	13035.14	44556	116726	36.44
DLF	EQ	21-Sep-2021	323.00	324.35	333.60	319.55	330.65	330.70	327.41	12090071	39583.89	101821	3093265	25.59
DLINKINDIA	EQ	21-Sep-2021	138.90	137.15	138.85	135.35	138.50	138.10	137.50	223669	307.55	5975	95774	42.82
DMART	EQ	21-Sep-2021	4355.90	4415.10	4450.00	4305.05	4340.30	4361.95	4372.85	437837	19145.96	64647	157827	36.05
DNAMEDIA	BE	21-Sep-2021	2.00	2.10	2.10	1.95	1.95	1.95	2.00	17919	0.36	73	-	-
DODLA	EQ	21-Sep-2021	617.75	613.75	626.95	594.00	605.05	609.30	608.46	165070	1004.38	10693	33700	20.42
DOLAT	EQ	21-Sep-2021	89.90	88.25	89.85	86.00	87.75	88.00	87.63	414169	362.92	6765	222505	53.72
DOLLAR	EQ	21-Sep-2021	367.95	364.20	376.40	358.00	370.70	368.25	366.38	117974	432.23	5046	51454	43.61
DONEAR	EQ	21-Sep-2021	58.95	58.20	60.00	57.60	59.20	59.50	59.30	130447	77.36	1091	90708	69.54
DPABHUSHAN	EQ	21-Sep-2021	207.95	209.95	213.85	205.00	212.05	213.20	208.35	7169	14.94	708	2825	39.41
DPSCLTD	EQ	21-Sep-2021	14.70	14.80	15.15	14.50	15.15	15.05	14.89	63650	9.48	294	47273	74.27
DPWIRES	EQ	21-Sep-2021	215.55	223.00	223.95	211.60	222.35	221.40	216.99	22551	48.93	694	13152	58.32
DRCSYSTEMS	EQ	21-Sep-2021	265.95	262.10	265.50	261.00	265.50	264.65	263.54	451	1.19	24	439	97.34
DREDGECORP	EQ	21-Sep-2021	355.20	353.00	356.70	348.95	352.55	352.00	352.12	51858	182.60	2819	14213	27.41
DRREDDY	EQ	21-Sep-2021	4774.95	4768.75	4864.00	4745.25	4845.00	4853.65	4814.49	340390	16388.03	38723	176730	51.92
DSML	SM	21-Sep-2021	39.30	41.25	41.25	37.35	37.35	37.35	39.32	372000	146.28	51	222000	59.68
DSSL	EQ	21-Sep-2021	143.80	145.50	145.50	138.05	140.55	140.70	140.65	22637	31.84	1088	10584	46.76
DTIL	EQ	21-Sep-2021	281.00	281.05	284.50	271.20	277.30	275.55	276.26	4719	13.04	403	2759	58.47
DUCON	BE	21-Sep-2021	10.05	10.30	10.55	9.70	10.30	10.45	10.23	72232	7.39	204	-	-
DUDIGITAL	SM	21-Sep-2021	129.10	122.65	122.65	122.65	122.65	122.65	122.65	2000	2.45	1	2000	100.00
DVL	EQ	21-Sep-2021	283.60	283.45	285.00	275.00	284.00	282.85	279.89	54023	151.20	2846	28701	53.13
DWARKESH	EQ	21-Sep-2021	68.25	68.10	69.65	67.10	68.50	68.85	68.13	893210	608.53	7924	423464	47.41
DYNAMATECH	EQ	21-Sep-2021	2919.25	2860.00	2947.65	2751.50	2879.00	2845.05	2839.00	44311	1257.99	6304	17842	40.27
DYNPRO	EQ	21-Sep-2021	529.35	525.00	538.40	522.00	533.00	531.35	529.11	49668	262.80	4442	22432	45.16
EASEMYTRIP	EQ	21-Sep-2021	597.50	581.55	609.00	566.05	598.65	602.05	591.00	2209342	13057.19	57651	528988	23.94
EASTSILK	EQ	21-Sep-2021	3.60	3.50	3.70	3.45	3.50	3.45	3.50	32501	1.14	89	26352	81.08
EASUNREYRL	BZ	21-Sep-2021	2.80	2.70	2.90	2.70	2.70	2.70	2.79	2269	0.06	15	-	-
EBANK	EQ	21-Sep-2021	4100.00	4090.00	4100.00	4090.00	4100.00	4100.00	4090.67	15	0.61	4	12	80.00
EBBETF0423	EQ	21-Sep-2021	1146.00	1148.00	1148.00	1144.65	1145.00	1145.00	1145.24	59615	682.73	98	59609	99.99
EBBETF0425	EQ	21-Sep-2021	1070.14	1072.00	1072.00	1069.56	1071.44	1071.23	1070.64	3302	35.35	91	2667	80.77
EBBETF0430	EQ	21-Sep-2021	1184.39	1181.10	1185.00	1180.11	1184.84	1184.82	1184.39	6167	73.04	137	5438	88.18
EBBETF0431	EQ	21-Sep-2021	1059.21	1059.21	1062.98	1058.50	1062.56	1061.38	1059.24	16790	177.85	183	15478	92.19
EC5RG	MF	21-Sep-2021	14.86	14.86	14.86	14.86	14.86	14.86	14.86	4000	0.59	2	4000	100.00
ECLERX	EQ	21-Sep-2021	2312.90	2310.00	2344.40	2250.00	2289.00	2288.90	2268.62	41418	939.62	6476	32392	78.21
ECLFINANCE	NH	21-Sep-2021	1280.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	35	0.43	1	35	100.00
ECLFINANCE	NI	21-Sep-2021	980.00	981.01	981.01	981.01	981.01	981.01	981.01	30	0.29	2	30	100.00
ECLFINANCE	NJ	21-Sep-2021	936.01	936.00	936.00	932.11	935.00	935.00	933.89	110	1.03	5	110	100.00
ECLFINANCE	NK	21-Sep-2021	889.21	890.00	893.00	888.00	891.00	891.00	890.47	1052	9.37	18	1038	98.67
ECLFINANCE	NM	21-Sep-2021	1072.80	1068.80	1068.80	1061.00	1061.00	1061.00	1061.15	107	1.14	5	107	100.00
ECLFINANCE	NN	21-Sep-2021	1275.22	1276.51	1276.51	1276.51	1276.51	1276.51	1276.51	75	0.96	1	75	100.00
ECLFINANCE	NO	21-Sep-2021	992.00	992.00	992.00	990.00	990.00	990.00	990.71	170	1.68	4	170	100.00
ECLFINANCE	NP	21-Sep-2021	1040.50	1040.50	1045.00	1040.00	1040.00	1040.00	1041.07	2001	20.83	57	2001	100.00
ECLFINANCE	NQ	21-Sep-2021	1260.02	1309.00	1309.00	1270.00	1290.00	1290.00	1298.55	285	3.70	8	285	100.00
ECLFINANCE	NR	21-Sep-2021	1011.99	1011.96	1011.96	1011.94	1011.94	1011.94	1011.94	12	0.12	3	12	100.00
ECLFINANCE	NS	21-Sep-2021	1015.35	1032.00	1032.00	1027.00	1027.00	1027.05	1029.80	45	0.46	4	45	100.00
EDELWEISS	EQ	21-Sep-2021	79.45	80.00	80.75	76.70	78.75	78.75	78.53	2212397	1737.41	13562	834577	37.72
EDUCOMP	BZ	21-Sep-2021	2.90	2.85	3.00	2.85	2.95	2.90	2.88	29940	0.86	59	-	-
EHFLNCD	N6	21-Sep-2021	935.00	933.00	941.00	933.00	941.00	941.00	936.22	131	1.23	9	131	100.00
EICHERMOT	EQ	21-Sep-2021	2813.00	2810.00	2859.90	2788.80	2846.85	2854.40	2826.90	595121	16823.47	37851	225379	37.87
EIDPARRY	EQ	21-Sep-2021	419.10	417.75	427.80	411.30	422.80	425.25	419.80	179275	752.60	6719	88885	49.58
EIFFL	SM	21-Sep-2021	84.50	88.70	88.70	88.70	88.70	88.70	88.70	800	0.71	1	800	100.00
EIHAHOTELS	EQ	21-Sep-2021	355.55	355.00	355.00	334.55	341.90	343.90	343.62	53033	182.23	3019	17809	33.58
EIHOTEL	EQ	21-Sep-2021	110.80	111.20	113.00	109.00	112.45	112.05	111.40	990271	1103.14	11866	299758	30.27
EIMCOELECO	EQ	21-Sep-2021	392.55	392.00	398.45	390.00	395.00	394.45	393.09	3834	15.07	341	2610	68.08
EKC	EQ	21-Sep-2021	118.50	121.30	122.00	114.05	118.00	117.10	117.25	288324	338.07	2701	187605	65.07
ELECON	EQ	21-Sep-2021	167.45	168.15	169.40	158.10	165.50	165.85	163.53	674097	1102.37	10452	217419	32.25
ELECTCAST	EQ	21-Sep-2021	37.05	36.70	37.50	36.40	37.30	37.25	37.11	326046	121.00	1665	181971	55.81
ELECTHERM	EQ	21-Sep-2021	124.45	126.15	127.25	123.00	124.40	124.35	124.29	29343	36.47	355	20969	71.46
ELGIEQUIP	EQ	21-Sep-2021	202.90	205.00	209.00	200.10	204.20	203.45	205.42	161277	331.30	5655	67081	41.59
ELGIRUBCO	EQ	21-Sep-2021	38.45	38.40	38.95	37.25	37.70	38.00	37.76	98017	37.01	550	79743	81.36
EMAMILTD	EQ	21-Sep-2021	575.15	580.00	585.80	568.05	579.10	581.10	576.31	470027	2708.83	16399	314973	67.01
EMAMIPAP	EQ	21-Sep-2021	160.90	162.90	163.00	158.00	160.00	159.90	159.91	41160	65.82	1443	22643	55.01
EMAMIREAL	EQ	21-Sep-2021	70.30	70.80	70.80	69.00	69.25	69.60	69.62	25497	17.75	366	13559	53.18
EMBASSY	RR	21-Sep-2021	330.01	332.00	338.40	330.00	334.71	335.30	334.93	2104729	7049.43	20479	1791108	85.10
EMCO	BZ	21-Sep-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.85	29928	0.55	47	-	-
EMKAY	EQ	21-Sep-2021	116.55	116.60	118.20	111.00	118.20	115.75	113.75	87915	100.01	3294	45008	51.19
EMMBI	EQ	21-Sep-2021	104.40	103.05	108.15	101.95	106.80	106.85	104.49	54952	57.42	2118	32653	59.42
ENDURANCE	EQ	21-Sep-2021	1560.90	1560.90	1615.00	1540.00	1609.95	1608.20	1587.16	50294	798.25	7079	20320	40.40
ENERGYDEV	EQ	21-Sep-2021	9.20	9.50	9.50	9.15	9.30	9.40	9.33	44005	4.11	142	25676	58.35
ENGINERSIN	EQ	21-Sep-2021	73.15	73.15	73.40	71.75	72.50	72.40	72.36	919062	665.00	6737	385319	41.93
ENIL	EQ	21-Sep-2021	189.45	190.90	190.90	183.10	187.00	187.20	186.32	52151	97.17	1057	32883	63.05
EPL	EQ	21-Sep-2021	245.90	248.00	252.00	242.55	250.70	250.10	248.93	354412	882.23	11315	155011	43.74
EQ30	EQ	21-Sep-2021	429.26	426.01	431.99	415.00	428.98	428.24	425.02	1160	4.93	234	754	65.00
EQUITAS	EQ	21-Sep-2021	120.60	120.20	121.15	117.00	119.00	119.55	119.17	503395	599.87	8846	300077	59.61
EQUITASBNK	EQ	21-Sep-2021	59.25	59.00	60.10	58.60	59.75	59.70	59.14	483349	285.87	3722	275845	57.07
ERFLNCDI	N4	21-Sep-2021	1000.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	60	0.60	2	60	100.00
ERFLNCDI	N5	21-Sep-2021	900.00	894.00	894.00	894.00	894.00	894.00	894.00	29	0.26	3	29	100.00
ERFLNCDI	N6	21-Sep-2021	899.50	900.00	905.00	900.00	905.00	903.68	902.92	120	1.08	5	120	100.00
ERIS	EQ	21-Sep-2021	757.05	750.05	776.95	746.00	756.00	757.55	760.77	82185	625.24	8924	25278	30.76
EROSMEDIA	EQ	21-Sep-2021	19.10	19.40	19.40	18.55	19.35	19.15	18.94	299100	56.64	1217	176680	59.07
ESABINDIA	EQ	21-Sep-2021	2188.65	2202.00	2280.00	2125.00	2275.00	2264.20	2191.95	47243	1035.55	4314	32186	68.13
ESCORTS	EQ	21-Sep-2021	1439.45	1457.50	1492.00	1434.05	1473.15	1474.85	1469.87	3448518	50688.71	112221	974252	28.25
ESSARSHPNG	EQ	21-Sep-2021	9.90	10.10	10.10	9.75	9.90	9.90	9.91	48802	4.84	216	32477	66.55
ESTER	EQ	21-Sep-2021	142.35	146.00	146.05	138.70	140.00	139.65	140.85	142561	200.80	3921	61513	43.15
EVEREADY	EQ	21-Sep-2021	342.55	338.00	355.70	335.15	351.45	353.25	345.00	483269	1667.27	8535	224608	46.48
EVERESTIND	EQ	21-Sep-2021	420.75	416.40	432.80	412.10	427.60	426.80	422.78	92552	391.29	10533	46865	50.64
EXCEL	BE	21-Sep-2021	3.20	3.15	3.30	3.05	3.10	3.15	3.10	58341	1.81	106	-	-
EXCELINDUS	EQ	21-Sep-2021	1027.30	1023.00	1040.05	1000.00	1029.35	1026.30	1015.85	28468	289.19	4615	13718	48.19
EXIDEIND	EQ	21-Sep-2021	180.10	180.20	180.70	175.00	178.80	178.40	177.37	6620417	11742.59	45769	2811695	42.47
EXPLEOSOL	BE	21-Sep-2021	1059.75	1051.00	1059.75	1006.80	1054.00	1045.80	1027.41	10519	108.07	407	-	-
EXXARO	EQ	21-Sep-2021	150.85	150.00	153.90	146.75	149.90	150.40	150.59	567972	855.28	8948	214648	37.79
FACT	EQ	21-Sep-2021	120.15	120.30	122.00	117.30	120.00	119.80	119.84	140299	168.13	5235	29393	20.95
FAIRCHEMOR	EQ	21-Sep-2021	1895.55	1886.10	1906.20	1812.00	1821.95	1829.00	1834.46	27179	498.59	4519	12650	46.54
FCL	EQ	21-Sep-2021	128.80	127.55	136.25	121.05	132.75	133.80	128.38	1991258	2556.40	28134	479463	24.08
FCONSUMER	EQ	21-Sep-2021	7.40	7.45	7.55	7.20	7.35	7.35	7.36	6582297	484.74	3659	1899948	28.86
FCSSOFT	BE	21-Sep-2021	1.30	1.30	1.30	1.25	1.30	1.25	1.26	4922482	62.11	3648	-	-
FDC	EQ	21-Sep-2021	352.35	353.90	356.75	345.30	353.00	352.30	349.41	91840	320.90	4274	35289	38.42
FEDERALBNK	EQ	21-Sep-2021	79.70	79.50	80.50	78.15	80.40	80.05	79.27	15056016	11934.39	42990	5121050	34.01
FEL	EQ	21-Sep-2021	8.85	8.95	9.05	8.40	8.90	8.85	8.78	346003	30.37	751	206334	59.63
FELDVR	EQ	21-Sep-2021	12.00	12.30	12.30	11.65	12.05	11.95	11.86	23350	2.77	89	14562	62.36
FELIX	SM	21-Sep-2021	41.95	39.90	43.90	39.90	43.85	42.40	42.40	16000	6.78	4	12000	75.00
FIEMIND	EQ	21-Sep-2021	1079.60	1054.00	1128.00	1040.00	1110.05	1116.45	1088.34	158092	1720.58	11746	48103	30.43
FILATEX	EQ	21-Sep-2021	101.30	102.00	103.30	100.00	102.00	101.85	101.10	206157	208.42	2594	119704	58.06
FINCABLES	EQ	21-Sep-2021	497.20	497.20	504.95	476.25	503.95	497.75	487.81	193977	946.24	8556	75377	38.86
FINEORG	EQ	21-Sep-2021	3113.95	3090.50	3170.00	3034.35	3150.00	3135.45	3080.47	26665	821.41	7732	11409	42.79
FINPIPE	EQ	21-Sep-2021	187.05	186.90	191.00	180.60	190.15	188.75	184.81	860099	1589.58	18829	428039	49.77
FLEXITUFF	EQ	21-Sep-2021	14.90	15.30	15.30	14.50	14.60	14.65	14.73	12812	1.89	97	7175	56.00
FLFL	EQ	21-Sep-2021	55.35	55.35	56.80	54.30	55.80	56.20	55.97	231618	129.63	3842	150320	64.90
FLUOROCHEM	EQ	21-Sep-2021	1703.85	1700.00	1719.75	1670.60	1698.00	1704.20	1692.10	60912	1030.69	5891	34729	57.02
FMGOETZE	EQ	21-Sep-2021	272.40	272.55	277.40	270.25	274.60	275.25	273.90	40522	110.99	1760	20723	51.14
FMNL	EQ	21-Sep-2021	8.75	9.00	9.00	8.60	8.75	8.80	8.77	107503	9.43	301	86681	80.63
FOCUS	SM	21-Sep-2021	54.80	56.10	57.50	56.10	57.50	57.15	57.15	12000	6.86	4	12000	100.00
FORCEMOT	EQ	21-Sep-2021	1462.20	1474.00	1481.00	1432.25	1453.60	1459.10	1458.31	48768	711.19	5598	10628	21.79
FORTIS	EQ	21-Sep-2021	260.10	261.90	267.90	255.05	266.85	266.45	260.13	3247277	8447.04	34807	1314239	40.47
FOSECOIND	EQ	21-Sep-2021	1456.50	1463.80	1465.70	1432.05	1442.05	1444.20	1443.68	962	13.89	239	574	59.67
FRETAIL	EQ	21-Sep-2021	47.10	48.00	48.10	46.65	47.10	47.10	47.24	997778	471.34	5662	578746	58.00
FSC	EQ	21-Sep-2021	71.30	72.10	77.00	69.70	73.00	72.55	71.92	60824	43.75	1626	24647	40.52
FSL	EQ	21-Sep-2021	203.80	204.60	207.40	193.35	196.60	196.45	198.32	6586813	13062.83	51439	2070733	31.44
GABRIEL	EQ	21-Sep-2021	142.90	142.80	144.10	140.10	143.25	143.40	142.40	724811	1032.15	10876	241502	33.32
GAEL	EQ	21-Sep-2021	175.35	175.35	175.95	171.15	173.60	173.15	173.18	215477	373.17	6011	78856	36.60
GAIL	EQ	21-Sep-2021	149.80	149.80	152.00	145.00	150.55	150.00	150.02	8663366	12996.65	49448	3191195	36.84
GAL	EQ	21-Sep-2021	2.25	2.30	2.30	2.20	2.25	2.20	2.22	445978	9.92	296	396433	88.89
GALAXYSURF	EQ	21-Sep-2021	3339.50	3300.00	3335.00	3250.05	3311.00	3305.75	3287.90	25407	835.36	5996	10003	39.37
GALLANTT	EQ	21-Sep-2021	67.40	69.65	76.20	66.40	75.00	72.85	71.66	141064	101.09	1416	57500	40.76
GALLISPAT	EQ	21-Sep-2021	53.60	53.05	57.10	52.50	54.10	54.35	53.66	79119	42.46	670	50599	63.95
GANDHITUBE	EQ	21-Sep-2021	447.60	440.00	454.95	421.30	453.00	449.20	435.91	17159	74.80	1116	8994	52.42
GANECOS	EQ	21-Sep-2021	481.95	489.00	516.20	474.05	510.00	509.25	495.57	64489	319.59	3504	37628	58.35
GANESHBE	EQ	21-Sep-2021	83.90	84.90	89.60	83.05	84.10	84.20	84.79	105499	89.45	1400	50443	47.81
GANESHHOUC	EQ	21-Sep-2021	159.10	158.75	158.75	151.15	152.50	153.00	152.99	72327	110.65	1052	46627	64.47
GANGAFORGE	EQ	21-Sep-2021	13.75	13.70	14.35	13.70	14.10	14.25	14.07	988593	139.11	3157	617610	62.47
GANGESSECU	EQ	21-Sep-2021	88.55	90.30	93.00	86.55	92.50	92.25	90.38	33118	29.93	373	20355	61.46
GARFIBRES	EQ	21-Sep-2021	3424.95	3382.25	3421.05	3325.00	3370.25	3395.55	3374.59	16964	572.47	3928	7552	44.52
GATI	EQ	21-Sep-2021	136.55	136.60	138.85	132.30	137.10	137.45	135.25	329479	445.62	6169	135925	41.25
GAYAHWS	BE	21-Sep-2021	0.60	0.55	0.65	0.55	0.60	0.60	0.57	258962	1.47	72	-	-
GAYAPROJ	EQ	21-Sep-2021	50.55	50.30	52.50	49.55	52.05	52.15	51.34	1815561	932.12	7075	883245	48.65
GDL	EQ	21-Sep-2021	250.00	248.05	250.00	238.00	242.30	243.70	243.65	326960	796.63	6381	263173	80.49
GEECEE	EQ	21-Sep-2021	145.65	146.45	146.45	141.40	145.50	145.25	144.00	11722	16.88	539	8213	70.06
GEEKAYWIRE	EQ	21-Sep-2021	84.45	85.90	85.90	80.45	82.40	82.35	82.29	5351	4.40	184	3132	58.53
GENCON	EQ	21-Sep-2021	43.85	44.00	44.00	40.00	42.35	42.65	42.28	28405	12.01	354	16016	56.38
GENESYS	EQ	21-Sep-2021	140.70	145.75	147.70	139.10	147.70	147.70	146.05	43478	63.50	389	34218	78.70
GENUSPAPER	BE	21-Sep-2021	9.45	9.00	9.75	9.00	9.30	9.30	9.15	261349	23.92	367	-	-
GENUSPOWER	EQ	21-Sep-2021	59.95	60.50	62.70	59.30	61.60	61.60	60.91	502596	306.11	4769	206100	41.01
GEOJITFSL	EQ	21-Sep-2021	77.40	77.80	78.50	73.60	77.50	76.85	75.68	376422	284.88	4965	167708	44.55
GEPIL	EQ	21-Sep-2021	308.60	306.00	314.80	302.00	312.00	308.15	307.51	246319	757.45	4493	171546	69.64
GESHIP	EQ	21-Sep-2021	362.10	363.95	367.90	351.20	364.00	365.90	359.99	326387	1174.96	13470	132060	40.46
GET&D	EQ	21-Sep-2021	130.40	130.75	132.85	128.25	132.50	131.75	130.63	132524	173.12	2953	74786	56.43
GFLLIMITED	EQ	21-Sep-2021	70.15	69.75	72.90	69.75	71.70	72.10	71.34	108452	77.37	2371	55399	51.08
GFSTEELS	EQ	21-Sep-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	2494	0.05	7	2494	100.00
GHCL	EQ	21-Sep-2021	379.55	381.20	384.40	367.05	379.80	379.15	375.75	570695	2144.36	13311	213515	37.41
GICHSGFIN	EQ	21-Sep-2021	144.85	145.00	148.20	142.20	145.95	146.35	145.09	172113	249.71	3683	57617	33.48
GICRE	EQ	21-Sep-2021	145.90	144.50	146.20	143.55	144.45	144.75	144.74	514251	744.32	8998	251863	48.98
GILLANDERS	BE	21-Sep-2021	45.55	46.00	46.45	44.15	45.00	44.65	44.92	2883	1.29	26	-	-
GILLETTE	EQ	21-Sep-2021	5931.85	5903.15	5964.00	5850.00	5964.00	5894.80	5876.78	10688	628.11	2447	5917	55.36
GINNIFILA	EQ	21-Sep-2021	32.05	32.05	33.90	30.55	32.85	32.70	31.54	214424	67.64	1052	131355	61.26
GIPCL	EQ	21-Sep-2021	81.35	81.40	81.80	79.10	79.75	79.90	80.05	416793	333.63	4175	258894	62.12
GISOLUTION	EQ	21-Sep-2021	2.80	2.90	2.90	2.70	2.80	2.80	2.83	16036	0.45	26	15836	98.75
GKWLIMITED	EQ	21-Sep-2021	649.80	668.20	668.20	636.10	638.25	640.10	647.32	422	2.73	69	302	71.56
GLAND	EQ	21-Sep-2021	3899.70	3901.15	3936.85	3769.55	3867.00	3864.85	3845.12	102715	3949.52	17500	50799	49.46
GLAXO	EQ	21-Sep-2021	1513.60	1515.00	1519.95	1501.00	1505.00	1504.95	1507.14	35744	538.71	3688	24931	69.75
GLENMARK	EQ	21-Sep-2021	494.60	496.00	508.00	489.15	507.35	506.20	501.28	1918932	9619.15	42823	353258	18.41
GLOBAL	EQ	21-Sep-2021	45.55	49.60	49.60	44.10	45.00	45.00	45.00	5109	2.30	91	2103	41.16
GLOBALVECT	EQ	21-Sep-2021	52.90	53.70	53.90	50.50	52.00	52.05	51.96	7545	3.92	179	4085	54.14
GLOBE	BE	21-Sep-2021	11.95	12.05	12.50	11.40	12.50	12.40	12.17	362441	44.10	471	-	-
GLOBUSSPR	BE	21-Sep-2021	1252.75	1252.75	1315.35	1215.00	1315.35	1315.35	1278.44	124994	1597.97	5118	-	-
GLS	EQ	21-Sep-2021	676.10	675.00	682.75	665.85	677.30	678.90	673.06	176199	1185.93	9760	90236	51.21
GMBREW	EQ	21-Sep-2021	554.90	564.00	570.00	558.75	569.00	567.40	565.24	36002	203.50	2955	14310	39.75
GMDCLTD	EQ	21-Sep-2021	66.20	66.65	66.65	65.00	66.00	66.00	65.85	602850	396.95	4102	258550	42.89
GMMPFAUDLR	EQ	21-Sep-2021	4372.70	4365.00	4419.95	4287.75	4412.90	4390.50	4360.72	18960	826.79	4771	8841	46.63
GMRINFRA	EQ	21-Sep-2021	34.05	34.30	35.65	33.45	35.40	35.30	34.50	50711004	17496.01	85104	10887307	21.47
GNA	EQ	21-Sep-2021	824.50	825.00	846.00	779.55	835.00	837.55	818.34	116354	952.17	7499	52374	45.01
GNFC	EQ	21-Sep-2021	355.25	355.40	386.15	349.25	381.50	383.00	374.14	6860951	25669.52	93788	1821377	26.55
GOACARBON	EQ	21-Sep-2021	356.90	357.00	362.95	351.65	359.50	358.50	356.50	11674	41.62	749	6504	55.71
GOCLCORP	EQ	21-Sep-2021	260.30	263.00	263.00	251.65	262.00	260.20	257.07	27001	69.41	1723	10266	38.02
GODFRYPHLP	EQ	21-Sep-2021	1039.90	1040.00	1060.60	1032.60	1042.90	1044.65	1045.31	51169	534.88	4844	15566	30.42
GODHA	BE	21-Sep-2021	35.75	35.80	37.50	34.00	37.00	37.00	37.15	1210	0.45	13	-	-
GODREJAGRO	EQ	21-Sep-2021	651.80	652.55	659.00	629.60	644.20	645.85	642.84	167125	1074.35	9434	37814	22.63
GODREJCP	EQ	21-Sep-2021	1079.65	1076.55	1086.90	1067.05	1082.75	1080.45	1075.49	938081	10088.99	30966	500573	53.36
GODREJIND	EQ	21-Sep-2021	555.00	555.00	560.00	551.00	555.80	554.85	554.57	189539	1051.12	5926	66355	35.01
GODREJPROP	EQ	21-Sep-2021	1644.95	1655.00	1758.60	1651.00	1732.00	1723.65	1722.56	4137923	71278.00	162663	426407	10.30
GOENKA	BZ	21-Sep-2021	1.25	1.25	1.30	1.20	1.25	1.25	1.22	87013	1.06	80	-	-
GOKEX	EQ	21-Sep-2021	189.70	189.70	192.00	185.00	187.70	188.05	187.68	121998	228.96	1905	84430	69.21
GOKUL	EQ	21-Sep-2021	27.65	27.55	28.00	27.00	27.60	27.35	27.27	19893	5.43	271	14887	74.84
GOKULAGRO	EQ	21-Sep-2021	38.65	38.50	40.90	38.50	38.70	38.95	39.01	122966	47.96	707	93661	76.17
GOLDBEES	EQ	21-Sep-2021	40.17	43.60	43.60	40.12	40.24	40.23	40.20	4222239	1697.26	19450	3680155	87.16
GOLDENTOBC	EQ	21-Sep-2021	101.45	105.50	106.50	100.30	106.50	106.45	103.51	119970	124.19	2763	72767	60.65
GOLDIAM	EQ	21-Sep-2021	899.15	905.25	989.05	879.90	983.10	979.10	950.53	415413	3948.63	27326	114907	27.66
GOLDSHARE	EQ	21-Sep-2021	41.30	42.45	42.45	41.05	41.10	41.10	41.26	90916	37.51	583	69190	76.10
GOLDTECH	BE	21-Sep-2021	32.80	34.40	34.40	34.40	34.40	34.40	34.40	173072	59.54	103	-	-
GOODLUCK	EQ	21-Sep-2021	298.45	298.45	309.75	283.55	286.00	286.15	290.60	181123	526.34	3603	105882	58.46
GOODYEAR	EQ	21-Sep-2021	1034.55	1023.00	1034.45	1006.00	1021.00	1022.55	1020.86	35411	361.50	3719	14450	40.81
GPIL	BE	21-Sep-2021	1227.40	1166.05	1166.05	1166.05	1166.05	1166.05	1166.05	28413	331.31	2205	-	-
GPPL	EQ	21-Sep-2021	99.90	100.00	102.60	98.30	102.20	101.95	100.64	469720	472.74	5770	262625	55.91
GPTINFRA	EQ	21-Sep-2021	85.65	86.90	86.90	83.50	85.40	85.25	84.39	10993	9.28	236	8223	74.80
GRANULES	EQ	21-Sep-2021	320.35	320.25	323.70	314.60	321.60	321.55	318.59	1748293	5569.86	24847	452611	25.89
GRAPHITE	EQ	21-Sep-2021	606.90	608.00	617.00	592.25	599.90	600.10	599.92	379960	2279.44	17359	225556	59.36
GRASIM	EQ	21-Sep-2021	1535.60	1535.00	1565.00	1526.70	1555.75	1557.15	1552.48	768602	11932.36	36752	190728	24.81
GRAUWEIL	EQ	21-Sep-2021	60.25	60.30	61.00	58.50	60.30	60.30	59.63	125205	74.66	2277	77798	62.14
GRAVITA	EQ	21-Sep-2021	192.45	190.00	194.50	187.10	193.00	192.65	191.07	360569	688.95	6834	134734	37.37
GREAVESCOT	EQ	21-Sep-2021	136.40	136.00	137.40	132.10	134.60	134.85	134.51	1278310	1719.43	18624	430613	33.69
GREENLAM	EQ	21-Sep-2021	1377.20	1380.00	1389.65	1370.15	1385.00	1380.45	1378.51	5164	71.19	733	3472	67.23
GREENPANEL	BE	21-Sep-2021	313.10	312.00	312.00	297.45	306.30	306.35	302.02	427003	1289.62	3544	-	-
GREENPLY	EQ	21-Sep-2021	173.35	173.70	173.70	168.80	172.90	172.35	171.10	150836	258.08	3728	49658	32.92
GREENPOWER	EQ	21-Sep-2021	3.00	3.00	3.15	2.95	3.15	3.15	3.09	2436273	75.16	1767	1699943	69.78
GRINDWELL	EQ	21-Sep-2021	1383.80	1382.20	1395.00	1362.00	1379.35	1384.00	1384.28	33432	462.79	4988	18720	55.99
GRINFRA	EQ	21-Sep-2021	1589.95	1597.90	1811.00	1589.75	1778.80	1769.45	1691.01	335157	5667.55	26567	151427	45.18
GROBTEA	EQ	21-Sep-2021	1023.55	1003.50	1030.00	990.10	990.10	999.95	1007.41	1695	17.08	710	273	16.11
GRPLTD	EQ	21-Sep-2021	965.00	990.00	998.00	952.50	984.00	972.80	969.81	970	9.41	107	708	72.99
GRSE	EQ	21-Sep-2021	190.15	188.25	192.75	188.05	191.10	191.40	190.51	74342	141.63	2328	27439	36.91
GSCLCEMENT	EQ	21-Sep-2021	49.05	49.00	49.50	47.85	49.50	49.25	48.64	172063	83.70	1802	103783	60.32
GSFC	EQ	21-Sep-2021	110.90	111.95	115.45	109.50	112.25	112.30	112.61	3697936	4164.28	26942	1348238	36.46
GSPL	EQ	21-Sep-2021	316.35	316.40	318.50	304.60	317.00	315.00	309.92	1839006	5699.43	36877	1237853	67.31
GSS	EQ	21-Sep-2021	82.40	82.85	86.20	82.10	86.00	85.80	84.69	214471	181.63	3101	94120	43.88
GTL	BE	21-Sep-2021	15.15	15.60	15.60	14.50	15.25	15.00	14.92	95175	14.20	600	-	-
GTLINFRA	BE	21-Sep-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.81	24797751	449.73	9221	-	-
GTPL	EQ	21-Sep-2021	221.80	221.95	229.70	216.10	228.00	228.25	223.39	120692	269.62	4464	46861	38.83
GUFICBIO	EQ	21-Sep-2021	195.20	195.20	197.00	188.45	196.60	195.95	192.76	189814	365.88	5791	77187	40.66
GUJALKALI	EQ	21-Sep-2021	477.75	477.75	494.00	467.50	481.50	487.30	482.20	546307	2634.27	15847	141932	25.98
GUJAPOLLO	EQ	21-Sep-2021	216.45	219.00	219.00	214.95	216.00	216.45	215.98	5969	12.89	118	4379	73.36
GUJGASLTD	EQ	21-Sep-2021	638.10	633.00	638.85	608.65	637.00	632.75	619.80	3760977	23310.63	68464	1833998	48.76
GUJRAFFIA	BE	21-Sep-2021	38.95	37.50	39.95	37.50	38.50	38.40	38.23	3463	1.32	61	-	-
GULFOILLUB	EQ	21-Sep-2021	608.15	611.20	611.20	600.00	607.70	603.20	604.16	25424	153.60	2070	11415	44.90
GULFPETRO	EQ	21-Sep-2021	53.85	54.00	55.20	53.00	54.35	54.30	53.92	51587	27.81	819	34428	66.74
GULPOLY	BE	21-Sep-2021	245.95	241.05	248.00	234.00	246.90	245.95	238.81	36503	87.17	746	-	-
HAL	EQ	21-Sep-2021	1377.20	1388.85	1425.20	1340.00	1359.95	1359.25	1375.26	1805104	24824.79	72035	437122	24.22
HAPPSTMNDS	EQ	21-Sep-2021	1489.30	1472.00	1479.40	1400.95	1451.00	1450.70	1443.48	1229270	17744.29	89332	655742	53.34
HARRMALAYA	EQ	21-Sep-2021	194.60	194.60	196.00	190.05	193.60	193.10	192.69	72208	139.14	4510	22107	30.62
HATHWAY	EQ	21-Sep-2021	23.95	23.80	24.20	23.65	23.85	23.85	23.80	2401653	571.54	2797	1435761	59.78
HATSUN	EQ	21-Sep-2021	1385.95	1399.80	1414.65	1321.25	1405.20	1404.05	1381.05	47275	652.89	7235	17853	37.76
HAVELLS	EQ	21-Sep-2021	1407.20	1410.10	1427.75	1392.05	1414.45	1411.10	1410.59	1677219	23658.64	45561	917544	54.71
HAVISHA	BE	21-Sep-2021	1.25	1.30	1.30	1.20	1.30	1.30	1.22	57123	0.70	82	-	-
HBANKETF	EQ	21-Sep-2021	370.94	371.17	372.00	364.33	372.00	371.18	368.11	4860	17.89	144	1962	40.37
HBLPOWER	EQ	21-Sep-2021	47.25	47.00	47.90	45.90	47.40	47.20	46.75	398974	186.52	3814	160516	40.23
HBSL	EQ	21-Sep-2021	37.55	38.30	39.30	35.70	39.30	38.45	37.33	17051	6.37	211	9504	55.74
HCC	EQ	21-Sep-2021	9.85	9.95	10.00	9.60	9.75	9.75	9.76	1649314	160.90	2405	966088	58.58
HCG	EQ	21-Sep-2021	253.20	250.00	255.85	242.20	243.50	243.50	246.70	209426	516.65	6090	124030	59.22
HCL-INSYS	EQ	21-Sep-2021	13.60	13.60	13.90	13.00	13.40	13.40	13.28	606470	80.55	2905	299512	49.39
HCLTECH	EQ	21-Sep-2021	1276.15	1289.00	1315.00	1277.00	1298.80	1299.50	1295.88	4645597	60201.31	167229	1664606	35.83
HDFC	EQ	21-Sep-2021	2742.50	2760.00	2780.70	2724.75	2773.20	2774.35	2752.91	2119275	58341.71	100753	1318742	62.23
HDFC	W3	21-Sep-2021	807.40	818.00	835.00	800.00	822.00	831.35	825.43	13800	113.91	23	9600	69.57
HDFCAMC	EQ	21-Sep-2021	3217.75	3210.00	3233.00	3151.90	3201.00	3203.95	3193.45	219468	7008.60	19269	72495	33.03
HDFCBANK	EQ	21-Sep-2021	1559.85	1562.00	1568.65	1528.95	1553.50	1551.95	1544.53	7387498	114102.03	162406	4642760	62.85
HDFCLIFE	EQ	21-Sep-2021	730.15	729.70	737.70	724.25	736.10	735.80	731.33	1850978	13536.73	59178	1018795	55.04
HDFCMFGETF	EQ	21-Sep-2021	41.27	41.41	41.54	41.20	41.36	41.30	41.30	437959	180.87	898	310105	70.81
HDFCNIFETF	EQ	21-Sep-2021	185.81	185.40	187.80	184.95	186.28	186.35	186.02	15823	29.43	430	10181	64.34
HDFCSENETF	EQ	21-Sep-2021	639.89	639.99	639.99	630.25	634.70	634.56	634.83	2485	15.78	207	1668	67.12
HDIL	BZ	21-Sep-2021	4.80	4.95	5.00	4.75	4.85	4.80	4.90	267559	13.12	432	-	-
HECPROJECT	SM	21-Sep-2021	134.65	141.35	141.35	141.35	141.35	141.35	141.35	2400	3.39	2	2400	100.00
HEG	EQ	21-Sep-2021	2203.95	2160.00	2187.60	2125.00	2143.00	2146.70	2147.22	112356	2412.53	9672	71739	63.85
HEIDELBERG	EQ	21-Sep-2021	259.85	258.05	261.40	256.35	259.80	259.50	259.81	301422	783.13	7207	231071	76.66
HEMIPROP	EQ	21-Sep-2021	131.50	131.00	135.40	130.00	131.70	132.05	132.04	574635	758.75	7037	240519	41.86
HEOFRG1126	MF	21-Sep-2021	12.04	12.07	13.24	12.07	13.23	13.22	12.80	107551	13.76	24	90500	84.15
HERANBA	EQ	21-Sep-2021	752.85	752.00	764.50	739.25	759.00	761.00	753.13	115113	866.95	4999	54130	47.02
HERCULES	EQ	21-Sep-2021	137.85	139.50	141.45	136.20	138.00	138.35	138.13	59153	81.71	4333	16034	27.11
HERITGFOOD	EQ	21-Sep-2021	461.75	461.00	475.00	455.15	475.00	471.10	463.96	97899	454.21	3625	47908	48.94
HEROMOTOCO	EQ	21-Sep-2021	2889.50	2890.00	2895.00	2814.40	2855.00	2850.45	2846.98	580932	16539.02	40946	286552	49.33
HESTERBIO	EQ	21-Sep-2021	2520.30	2522.00	2578.00	2487.60	2530.00	2534.45	2532.00	14993	379.62	3042	3897	25.99
HEXATRADEX	BE	21-Sep-2021	174.00	166.00	180.90	165.30	166.00	166.70	167.34	13019	21.79	150	-	-
HFCL	BE	21-Sep-2021	70.80	70.00	74.30	68.00	74.30	74.20	71.35	2666291	1902.32	14520	-	-
HGINFRA	EQ	21-Sep-2021	630.10	626.00	630.50	601.15	619.00	618.15	616.70	187066	1153.65	10546	105873	56.60
HGS	BE	21-Sep-2021	2856.45	2850.00	2855.00	2715.00	2835.00	2836.65	2815.61	26394	743.15	994	-	-
HIKAL	EQ	21-Sep-2021	639.65	638.30	658.30	617.00	644.75	641.40	637.46	223292	1423.40	12116	85495	38.29
HIL	EQ	21-Sep-2021	5172.35	5165.00	5250.05	5054.30	5150.05	5161.55	5145.73	11327	582.86	2963	6084	53.71
HILTON	EQ	21-Sep-2021	14.05	13.70	14.40	13.35	13.90	13.90	13.73	10865	1.49	98	7787	71.67
HIMATSEIDE	BE	21-Sep-2021	237.30	231.40	236.00	230.00	233.00	233.00	232.00	65066	150.95	876	-	-
HINDALCO	EQ	21-Sep-2021	444.40	445.00	452.45	438.80	451.00	451.00	445.58	18750888	83551.11	160155	9149788	48.80
HINDCOMPOS	EQ	21-Sep-2021	305.60	324.10	362.00	320.00	336.00	341.80	348.50	401712	1399.96	16692	82512	20.54
HINDCON	EQ	21-Sep-2021	62.30	62.50	63.80	60.70	61.30	61.50	61.77	17437	10.77	401	12907	74.02
HINDCOPPER	EQ	21-Sep-2021	110.80	111.95	112.80	108.20	109.25	109.10	110.08	6059082	6670.03	43906	2434565	40.18
HINDMOTORS	EQ	21-Sep-2021	7.50	7.60	7.65	7.40	7.55	7.50	7.51	130273	9.78	526	103251	79.26
HINDNATGLS	BE	21-Sep-2021	37.45	37.45	37.45	35.60	36.35	36.35	35.74	20841	7.45	60	-	-
HINDOILEXP	EQ	21-Sep-2021	193.75	194.00	209.50	186.20	206.05	206.80	198.87	1858427	3695.84	22929	591469	31.83
HINDPETRO	EQ	21-Sep-2021	272.50	271.50	273.30	266.50	272.25	271.75	270.14	3413821	9221.94	47408	1454581	42.61
HINDUNILVR	EQ	21-Sep-2021	2800.35	2810.00	2859.30	2796.65	2807.95	2812.45	2832.53	2277437	64509.15	107609	905879	39.78
HINDZINC	EQ	21-Sep-2021	323.25	324.10	324.40	312.30	318.95	318.60	316.79	855536	2710.27	17386	364668	42.62
HIRECT	EQ	21-Sep-2021	191.50	191.00	196.80	187.90	189.60	189.30	190.59	17838	34.00	1002	9960	55.84
HISARMETAL	EQ	21-Sep-2021	126.50	124.30	128.70	124.20	127.00	127.20	126.45	8461	10.70	304	3411	40.31
HITECH	EQ	21-Sep-2021	591.45	585.50	608.85	576.00	593.00	598.35	590.95	30139	178.11	2105	12736	42.26
HITECHCORP	EQ	21-Sep-2021	215.25	216.15	225.00	213.00	216.50	219.65	220.65	7137	15.75	380	4564	63.95
HITECHGEAR	EQ	21-Sep-2021	267.30	261.95	265.25	252.15	257.35	257.40	257.07	11181	28.74	745	6439	57.59
HLEGLAS	EQ	21-Sep-2021	6206.00	6273.00	6500.00	5778.60	5980.00	6047.55	6090.87	131304	7997.56	33615	25909	19.73
HLVLTD	EQ	21-Sep-2021	9.35	9.45	9.50	8.95	9.10	9.10	9.18	262953	24.13	576	148652	56.53
HMT	BZ	21-Sep-2021	27.70	27.70	28.50	27.50	28.20	28.30	28.20	2371	0.67	35	-	-
HMVL	EQ	21-Sep-2021	75.70	75.40	76.15	73.35	75.00	74.75	74.52	110977	82.70	1474	72971	65.75
HNDFDS	EQ	21-Sep-2021	1964.80	1950.00	2000.00	1921.00	1950.00	1958.70	1950.82	4821	94.05	1616	3121	64.74
HNGSNGBEES	EQ	21-Sep-2021	309.29	313.99	325.90	307.95	320.00	319.29	317.42	31601	100.31	1394	21079	66.70
HOMEFIRST	EQ	21-Sep-2021	552.90	552.10	560.45	535.30	553.00	556.30	547.75	44831	245.56	6378	18746	41.81
HONAUT	EQ	21-Sep-2021	42520.05	42550.00	43500.00	41700.00	42950.00	43231.80	42741.52	3187	1362.17	2193	1345	42.20
HONDAPOWER	EQ	21-Sep-2021	1186.85	1176.00	1189.95	1172.10	1180.00	1177.30	1176.86	4552	53.57	588	3337	73.31
HOTELRUGBY	BE	21-Sep-2021	4.25	4.05	4.05	4.05	4.05	4.05	4.05	10	0.00	1	-	-
HOVS	BE	21-Sep-2021	63.30	65.80	65.90	60.20	62.20	61.00	61.42	5035	3.09	68	-	-
HPL	EQ	21-Sep-2021	68.35	68.50	69.70	66.50	69.20	69.15	67.80	117226	79.48	2356	64441	54.97
HSCL	EQ	21-Sep-2021	48.55	48.40	53.80	48.30	53.55	53.00	52.12	28870392	15046.25	93412	9424661	32.64
HSIL	EQ	21-Sep-2021	222.95	222.25	225.70	219.00	224.00	222.65	221.92	136627	303.20	4538	55540	40.65
HTMEDIA	EQ	21-Sep-2021	25.05	25.55	26.05	24.30	25.30	25.05	24.93	721152	179.79	4773	380814	52.81
HUBTOWN	BE	21-Sep-2021	27.80	27.25	28.80	27.00	28.70	27.85	27.82	111649	31.06	145	-	-
HUDCO	EQ	21-Sep-2021	43.15	43.25	43.65	42.40	43.00	42.85	42.84	1399710	599.65	5501	565176	40.38
HUDCO	N2	21-Sep-2021	1225.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	97	1.18	2	97	100.00
HUDCO	N3	21-Sep-2021	1058.66	1059.98	1060.00	1059.98	1059.98	1059.98	1059.98	408	4.32	7	408	100.00
HUDCO	N8	21-Sep-2021	1243.00	1242.00	1249.99	1240.00	1249.99	1249.99	1244.88	500	6.22	12	500	100.00
HUDCO	N9	21-Sep-2021	1262.30	1264.00	1264.00	1264.00	1264.00	1264.00	1264.00	34	0.43	1	34	100.00
HUDCO	ND	21-Sep-2021	1315.10	1315.00	1326.00	1310.00	1320.00	1320.00	1310.29	1051	13.77	7	1049	99.81
HUDCO	NE	21-Sep-2021	1448.05	1452.00	1453.00	1447.00	1452.99	1452.99	1450.25	24	0.35	4	20	83.33
HUHTAMAKI	EQ	21-Sep-2021	266.10	266.10	270.15	264.20	268.65	268.25	266.74	32696	87.21	1801	15496	47.39
IBMFNIFTY	EQ	21-Sep-2021	173.76	176.60	176.99	173.10	173.99	173.51	174.85	432	0.76	63	274	63.43
IBREALEST	EQ	21-Sep-2021	127.30	128.00	134.30	125.80	133.55	133.50	131.47	9192166	12084.79	64241	3588585	39.04
IBUCCREDIT	N9	21-Sep-2021	951.00	960.00	960.00	955.00	955.00	955.00	956.31	22	0.21	5	22	100.00
IBUCCREDIT	NB	21-Sep-2021	910.00	908.80	908.80	908.80	908.80	908.80	908.80	23	0.21	2	23	100.00
IBUCCREDIT	ND	21-Sep-2021	890.00	870.01	890.00	867.00	890.00	890.00	873.77	396	3.46	9	296	74.75
IBULHSGFIN	EQ	21-Sep-2021	215.60	216.50	218.00	207.05	208.25	208.45	210.23	16813773	35347.78	137271	6877218	40.90
IBULHSGFIN	NA	21-Sep-2021	947.00	954.95	954.95	954.95	954.95	954.95	954.95	1	0.01	1	1	100.00
ICDSLTD	BE	21-Sep-2021	118.95	113.05	113.05	113.05	113.05	113.05	113.05	552	0.62	28	-	-
ICEMAKE	EQ	21-Sep-2021	73.80	73.80	77.00	73.10	74.30	74.90	75.02	12256	9.19	135	7786	63.53
ICICI500	EQ	21-Sep-2021	245.50	249.00	249.00	242.50	246.10	246.07	244.90	3169	7.76	210	2660	83.94
ICICIALPLV	EQ	21-Sep-2021	181.87	183.98	183.98	180.00	181.90	181.89	181.89	1249460	2272.69	649	1244358	99.59
ICICIB22	EQ	21-Sep-2021	43.25	43.25	43.75	42.75	43.70	43.57	43.27	325036	140.66	2232	211984	65.22
ICICIBANK	EQ	21-Sep-2021	710.00	711.15	714.50	694.40	713.95	711.85	704.45	10009615	70512.40	216828	5258825	52.54
ICICIBANKN	EQ	21-Sep-2021	370.05	370.05	384.70	364.45	372.00	371.07	367.72	17072	62.78	265	3706	21.71
ICICIBANKP	EQ	21-Sep-2021	191.74	190.03	194.83	188.10	192.50	192.41	189.83	8899	16.89	132	3698	41.56
ICICIFMCG	EQ	21-Sep-2021	413.35	416.55	417.00	403.63	414.70	415.95	413.42	1909	7.89	157	1193	62.49
ICICIGI	EQ	21-Sep-2021	1628.15	1624.00	1642.00	1605.20	1640.00	1638.05	1626.22	528009	8586.61	21183	320134	60.63
ICICIGOLD	EQ	21-Sep-2021	41.21	40.80	41.79	40.80	41.30	41.28	41.27	332341	137.14	2990	304523	91.63
ICICILIQ	EQ	21-Sep-2021	999.99	999.99	1000.01	991.05	1000.00	999.99	1000.00	117618	1176.18	82	113279	96.31
ICICILOVOL	EQ	21-Sep-2021	143.45	145.45	145.45	140.45	143.42	144.32	144.16	108125	155.87	1245	102944	95.21
ICICIM150	EQ	21-Sep-2021	112.52	114.70	116.70	110.10	111.70	111.58	110.91	182880	202.83	723	91448	50.00
ICICIMCAP	EQ	21-Sep-2021	104.43	105.60	105.60	103.10	104.00	103.99	103.52	11648	12.06	376	8079	69.36
ICICINF100	EQ	21-Sep-2021	191.70	193.48	193.48	190.05	192.89	192.71	191.57	3279	6.28	343	2397	73.10
ICICINIFTY	EQ	21-Sep-2021	186.78	218.00	218.00	186.00	188.49	188.29	187.23	87960	164.69	4364	52302	59.46
ICICINV20	EQ	21-Sep-2021	95.47	90.20	97.00	90.20	96.80	96.75	95.94	12754	12.24	1431	7895	61.90
ICICINXT50	EQ	21-Sep-2021	43.41	43.40	43.85	42.80	43.34	43.26	43.10	51955	22.40	1014	20953	40.33
ICICIPHARM	EQ	21-Sep-2021	90.05	90.05	90.60	89.55	90.50	90.52	90.08	5765	5.19	124	4955	85.95
ICICIPRULI	EQ	21-Sep-2021	678.55	677.00	696.60	670.40	691.00	692.30	685.39	1011972	6935.98	22636	529360	52.31
ICICISENSX	EQ	21-Sep-2021	635.59	639.99	641.00	630.50	640.00	637.84	634.95	2557	16.24	177	1686	65.94
ICICITECH	EQ	21-Sep-2021	361.06	364.98	365.99	359.10	365.10	365.57	362.40	64206	232.68	492	58761	91.52
ICIL	EQ	21-Sep-2021	259.35	257.20	259.45	245.75	253.45	253.45	251.18	507826	1275.58	11006	187315	36.89
ICRA	EQ	21-Sep-2021	3547.05	3527.00	3550.00	3471.00	3546.00	3536.80	3509.15	2505	87.90	714	1101	43.95
IDBI	EQ	21-Sep-2021	36.95	37.20	39.55	36.60	39.25	39.15	38.21	32412713	12385.46	42163	8013529	24.72
IDBIGOLD	EQ	21-Sep-2021	4251.65	4269.30	4274.00	4252.00	4252.00	4268.75	4265.46	323	13.78	42	290	89.78
IDEA	EQ	21-Sep-2021	10.75	10.85	11.00	10.10	10.75	10.80	10.60	642657663	68153.23	248574	131619155	20.48
IDFC	EQ	21-Sep-2021	54.50	55.00	55.20	53.00	54.85	54.50	53.91	7915331	4267.34	21010	3309424	41.81
IDFCFIRSTB	EQ	21-Sep-2021	47.85	48.00	48.75	47.00	48.65	48.50	47.98	28439822	13644.22	40547	7731912	27.19
IDFCFIRSTB	NA	21-Sep-2021	11504.00	11506.11	11506.11	11506.11	11506.11	11506.11	11506.11	4	0.46	1	4	100.00
IDFCFIRSTB	NB	21-Sep-2021	5200.05	5191.00	5191.00	5191.00	5191.00	5191.00	5191.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	21-Sep-2021	10964.11	11000.00	11040.00	11000.00	11000.00	11000.00	11011.67	27	2.97	7	27	100.00
IDFCFIRSTB	ND	21-Sep-2021	5146.05	5122.01	5180.00	5122.01	5180.00	5180.00	5141.34	6	0.31	3	4	66.67
IDFNIFTYET	EQ	21-Sep-2021	183.07	182.95	184.07	182.06	183.76	183.76	182.74	229	0.42	14	145	63.32
IEX	EQ	21-Sep-2021	582.50	583.40	593.35	566.85	585.00	583.75	579.66	4853370	28132.98	91170	778050	16.03
IFBAGRO	EQ	21-Sep-2021	564.25	563.65	575.00	547.95	567.90	557.45	556.56	21011	116.94	1345	10116	48.15
IFBIND	EQ	21-Sep-2021	1187.05	1190.00	1237.00	1151.55	1185.00	1180.50	1186.35	106542	1263.96	8930	20108	18.87
IFCI	EQ	21-Sep-2021	12.20	12.20	12.40	11.85	12.15	12.20	12.12	2957996	358.54	14762	1318542	44.58
IFCI	NH	21-Sep-2021	1045.48	1050.00	1050.00	1041.99	1042.00	1042.00	1042.71	3373	35.17	52	3052	90.48
IFCI	NL	21-Sep-2021	1041.25	1043.00	1043.00	1040.05	1040.05	1042.04	1042.05	140	1.46	5	140	100.00
IFCI	NM	21-Sep-2021	1810.00	1815.00	1815.00	1815.00	1815.00	1815.00	1815.00	134	2.43	3	134	100.00
IFGLEXPOR	EQ	21-Sep-2021	307.30	307.95	310.85	283.55	299.75	300.45	298.54	110496	329.88	5052	54392	49.23
IGARASHI	EQ	21-Sep-2021	522.35	525.00	525.20	511.90	514.00	513.65	517.56	62291	322.39	2840	33297	53.45
IGL	EQ	21-Sep-2021	543.45	540.00	551.40	535.20	550.20	549.40	543.25	2536603	13780.19	63963	1448343	57.10
IGPL	EQ	21-Sep-2021	702.30	701.00	720.00	675.05	716.00	714.00	699.83	159848	1118.67	9307	62794	39.28
IIFL	EQ	21-Sep-2021	268.10	266.00	275.00	260.20	273.90	273.70	268.45	705736	1894.53	7588	323459	45.83
IIFL	N3	21-Sep-2021	1271.15	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	842	10.53	1	842	100.00
IIFL	N4	21-Sep-2021	1022.00	1022.00	1025.00	1022.00	1025.00	1025.00	1022.25	120	1.23	3	120	100.00
IIFL	N5	21-Sep-2021	1067.10	1076.35	1076.35	1076.35	1076.35	1076.35	1076.35	50	0.54	1	50	100.00
IIFL	N6	21-Sep-2021	1015.13	1010.00	1010.25	1010.00	1010.05	1010.05	1010.22	175	1.77	4	175	100.00
IIFL	N9	21-Sep-2021	1020.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
IIFL	NB	21-Sep-2021	1048.50	1050.25	1050.25	1050.25	1050.25	1050.25	1050.25	100	1.05	1	100	100.00
IIFL	ND	21-Sep-2021	1022.23	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	100	1.01	1	100	100.00
IIFL	NE	21-Sep-2021	999.97	995.01	1001.15	995.01	1001.15	998.63	995.73	250	2.49	3	250	100.00
IIFL	NF	21-Sep-2021	991.45	991.45	996.95	990.00	994.70	993.95	991.78	2898	28.74	35	2449	84.51
IIFL	NG	21-Sep-2021	993.50	995.00	995.00	990.00	990.00	990.00	994.00	25	0.25	3	25	100.00
IIFLSEC	EQ	21-Sep-2021	91.95	91.95	93.50	90.00	91.45	91.35	91.12	244041	222.37	2749	150440	61.65
IIFLWAM	EQ	21-Sep-2021	1588.60	1575.00	1585.00	1531.85	1544.00	1542.75	1550.24	49182	762.44	8939	30210	61.42
IIHFL	N4	21-Sep-2021	993.00	988.05	995.00	988.00	995.00	995.00	992.14	42	0.42	8	42	100.00
IIHFL	N5	21-Sep-2021	991.60	992.15	995.00	992.15	994.75	994.75	993.47	3660	36.36	28	3150	86.07
IIHFL	N6	21-Sep-2021	940.00	940.00	968.00	940.00	968.00	968.00	940.33	86	0.81	4	86	100.00
IITL	EQ	21-Sep-2021	67.20	67.00	70.00	66.00	70.00	69.00	68.42	1252	0.86	55	847	67.65
IL&FSENGG	BZ	21-Sep-2021	4.35	4.35	4.55	4.15	4.35	4.35	4.33	64143	2.78	76	-	-
IL&FSTRANS	BZ	21-Sep-2021	3.30	3.20	3.35	3.15	3.25	3.15	3.21	63731	2.05	72	-	-
IMAGICAA	EQ	21-Sep-2021	7.75	7.75	7.90	7.60	7.70	7.75	7.72	92662	7.16	190	49904	53.86
IMFA	BE	21-Sep-2021	683.80	651.65	675.00	649.65	663.00	661.25	653.03	31139	203.35	1204	-	-
IMPAL	EQ	21-Sep-2021	760.00	757.75	768.60	756.00	763.00	760.90	760.11	1086	8.25	87	854	78.64
IMPEXFERRO	BE	21-Sep-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1772	0.02	6	-	-
INCREDIBLE	BE	21-Sep-2021	27.40	28.65	28.65	26.80	27.15	27.10	27.08	6876	1.86	69	-	-
INDBANK	EQ	21-Sep-2021	23.65	23.30	23.95	22.65	23.20	23.15	23.09	56200	12.98	439	29828	53.07
INDHOTEL	EQ	21-Sep-2021	161.05	161.05	167.30	155.30	164.00	164.40	162.42	21720031	35277.03	106613	3346798	15.41
INDIACEM	EQ	21-Sep-2021	176.80	176.90	178.30	171.90	175.80	175.45	174.63	1678733	2931.49	15344	633553	37.74
INDIAGLYCO	EQ	21-Sep-2021	651.95	651.95	696.00	634.90	685.00	686.50	671.96	389943	2620.27	17152	144251	36.99
INDIAMART	EQ	21-Sep-2021	8099.85	8077.90	8256.25	7972.15	8219.00	8224.60	8116.91	205936	16715.63	37387	56861	27.61
INDIANB	EQ	21-Sep-2021	133.10	133.50	134.30	128.15	130.70	129.85	130.19	2427547	3160.39	19855	1098127	45.24
INDIANCARD	BE	21-Sep-2021	169.20	169.20	171.00	161.00	168.00	168.00	165.00	5269	8.69	90	-	-
INDIANHUME	EQ	21-Sep-2021	195.50	195.50	197.90	192.25	196.90	196.35	195.14	29329	57.23	1263	12829	43.74
INDIGO	EQ	21-Sep-2021	2169.50	2175.00	2249.55	2140.20	2232.00	2236.25	2191.66	2496310	54710.65	68717	1053856	42.22
INDIGOPNTS	EQ	21-Sep-2021	2581.05	2569.00	2598.95	2541.00	2570.00	2561.45	2559.75	12517	320.40	3272	4783	38.21
INDIGRID	IV	21-Sep-2021	135.28	135.50	136.00	133.90	135.70	134.46	134.51	610771	821.55	14452	550017	90.05
INDIGRID	NH	21-Sep-2021	1030.05	1030.05	1030.05	1030.05	1030.05	1030.05	1030.05	25	0.26	1	25	100.00
INDIGRID	NJ	21-Sep-2021	1067.00	1067.00	1071.90	1067.00	1071.90	1071.73	1069.97	1016	10.87	32	998	98.23
INDLMETER	EQ	21-Sep-2021	12.00	12.20	12.20	11.70	12.00	12.00	11.95	12454	1.49	298	8170	65.60
INDNIPPON	EQ	21-Sep-2021	350.15	352.20	352.60	338.15	344.00	344.80	343.59	24460	84.04	1528	12390	50.65
INDOCO	EQ	21-Sep-2021	473.05	477.70	477.70	457.50	463.10	462.30	462.89	147904	684.64	6377	53197	35.97
INDORAMA	EQ	21-Sep-2021	51.00	51.05	51.15	48.45	51.10	50.70	49.20	115682	56.92	780	76166	65.84
INDOSOLAR	BZ	21-Sep-2021	2.55	2.60	2.60	2.45	2.50	2.50	2.46	65842	1.62	139	-	-
INDOSTAR	EQ	21-Sep-2021	279.75	280.95	287.50	278.15	284.70	284.70	283.68	73654	208.94	3808	31610	42.92
INDOTECH	BE	21-Sep-2021	152.45	152.45	157.40	150.50	155.05	155.20	155.45	19063	29.63	118	-	-
INDOTHAI	EQ	21-Sep-2021	88.60	88.00	90.00	86.25	89.50	88.50	89.21	14267	12.73	112	11296	79.18
INDOWIND	BE	21-Sep-2021	6.25	6.35	6.35	6.00	6.20	6.15	6.13	41914	2.57	223	-	-
INDRAMEDCO	EQ	21-Sep-2021	77.75	77.55	78.50	76.40	77.45	77.35	77.31	124817	96.49	2117	63548	50.91
INDSWFTLAB	EQ	21-Sep-2021	66.05	65.50	67.05	63.60	63.80	64.00	64.80	141224	91.51	1362	103356	73.19
INDSWFTLTD	BE	21-Sep-2021	9.70	9.80	9.80	9.25	9.50	9.50	9.66	19953	1.93	60	-	-
INDTERRAIN	EQ	21-Sep-2021	40.65	41.45	41.45	38.20	39.50	39.30	39.23	298830	117.22	1361	178975	59.89
INDUSINDBK	EQ	21-Sep-2021	1089.95	1091.00	1143.15	1085.00	1140.00	1137.55	1115.11	6332732	70616.78	144065	1774924	28.03
INDUSTOWER	EQ	21-Sep-2021	263.05	268.00	274.55	263.75	270.40	270.85	269.35	9607647	25878.31	84666	1033266	10.75
INEOSSTYRO	EQ	21-Sep-2021	1328.45	1317.25	1352.00	1307.30	1342.20	1337.55	1332.49	14063	187.39	1770	7893	56.13
INFIBEAM	EQ	21-Sep-2021	42.35	42.35	42.75	40.95	41.25	41.10	41.34	3587722	1483.23	13360	2120438	59.10
INFOBEAN	BE	21-Sep-2021	370.65	360.35	370.00	353.20	368.50	369.95	365.33	17671	64.56	525	-	-
INFOMEDIA	BE	21-Sep-2021	4.00	4.00	4.00	4.00	4.00	4.00	4.00	46	0.00	2	-	-
INFRABEES	EQ	21-Sep-2021	506.70	549.98	549.98	503.51	511.32	510.61	507.83	1711	8.69	127	1216	71.07
INFY	EQ	21-Sep-2021	1687.85	1700.00	1726.75	1684.65	1717.70	1718.45	1707.50	4672222	79778.39	138846	2854317	61.09
INGERRAND	EQ	21-Sep-2021	979.60	973.00	985.00	952.10	978.90	978.90	964.42	32962	317.89	2374	15911	48.27
INNOVATIVE	SM	21-Sep-2021	10.55	10.50	10.50	10.50	10.50	10.50	10.50	6000	0.63	2	6000	100.00
INOXLEISUR	EQ	21-Sep-2021	313.35	315.90	331.80	313.35	324.50	323.10	325.56	3393120	11046.79	55499	1450931	42.76
INOXWIND	EQ	21-Sep-2021	101.10	101.30	103.75	100.20	102.95	102.85	102.66	742355	762.10	5958	407005	54.83
INSECTICID	EQ	21-Sep-2021	704.75	705.00	709.55	692.00	703.70	700.65	699.66	22963	160.66	4130	8016	34.91
INSPIRISYS	BE	21-Sep-2021	45.00	45.25	47.25	45.00	47.25	47.25	46.40	17452	8.10	63	-	-
INTELLECT	EQ	21-Sep-2021	661.50	650.00	681.70	642.65	679.75	678.85	662.88	266573	1767.05	10884	144868	54.34
INTENTECH	EQ	21-Sep-2021	66.50	67.00	67.80	64.10	67.45	66.90	65.85	36699	24.17	576	20129	54.85
INTLCONV	EQ	21-Sep-2021	71.20	71.20	72.05	65.30	70.50	69.65	68.66	81369	55.87	1498	44864	55.14
INVENTURE	EQ	21-Sep-2021	3.00	3.05	3.10	2.95	3.00	3.00	3.00	3777836	113.49	2887	1957291	51.81
IOB	EQ	21-Sep-2021	20.80	20.70	21.20	20.20	20.75	20.80	20.62	5325583	1097.95	7330	1118291	21.00
IOC	EQ	21-Sep-2021	114.60	114.55	115.65	113.35	114.95	115.00	114.60	9380594	10749.94	44478	3366623	35.89
IOLCP	EQ	21-Sep-2021	569.90	572.00	579.45	557.25	568.00	569.35	568.14	266855	1516.11	9893	67598	25.33
IPCALAB	EQ	21-Sep-2021	2411.95	2411.00	2447.10	2317.25	2440.00	2432.40	2398.18	255678	6131.61	26300	54483	21.31
IPL	EQ	21-Sep-2021	314.00	317.20	317.20	306.50	309.90	309.95	309.53	418284	1294.73	14420	251845	60.21
IRB	EQ	21-Sep-2021	173.95	176.95	176.95	165.10	171.45	171.70	170.06	2502218	4255.35	22703	793371	31.71
IRBINVIT	IV	21-Sep-2021	57.80	58.19	58.48	57.70	58.38	58.34	58.05	222152	128.96	325	208387	93.80
IRCON	EQ	21-Sep-2021	43.90	43.70	43.90	42.80	43.35	43.10	43.09	2046907	881.93	10418	1338593	65.40
IRCTC	EQ	21-Sep-2021	3707.90	3728.65	3849.80	3550.00	3633.15	3624.55	3639.13	5303431	192998.61	391297	918276	17.31
IREDA	N5	21-Sep-2021	1299.99	1288.00	1288.00	1288.00	1288.00	1288.00	1288.00	8	0.10	2	8	100.00
IREDA	N7	21-Sep-2021	1253.41	1253.41	1259.99	1253.41	1259.99	1256.70	1256.70	2	0.03	2	2	100.00
IRFC	EQ	21-Sep-2021	22.65	22.70	22.75	22.35	22.40	22.40	22.46	10140120	2277.45	28549	7458302	73.55
IRFC	N1	21-Sep-2021	1095.00	1095.50	1096.50	1094.75	1096.50	1096.50	1095.69	631	6.91	9	630	99.84
IRFC	N2	21-Sep-2021	1262.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	20	0.25	1	20	100.00
IRFC	N4	21-Sep-2021	1210.11	1210.11	1210.11	1210.11	1210.11	1210.11	1210.11	10	0.12	1	10	100.00
IRFC	N7	21-Sep-2021	1189.98	1113.25	1113.25	1113.25	1113.25	1113.25	1113.25	10	0.11	1	10	100.00
IRFC	NA	21-Sep-2021	1293.49	1268.00	1285.00	1268.00	1285.00	1285.00	1280.14	35	0.45	5	25	71.43
IRFC	ND	21-Sep-2021	1120.50	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	15	0.17	1	15	100.00
IRFC	NE	21-Sep-2021	1335.60	1335.50	1335.50	1331.70	1331.70	1331.70	1334.08	80	1.07	2	50	62.50
IRFC	NI	21-Sep-2021	1155.05	1153.26	1164.00	1153.25	1164.00	1163.99	1158.83	145	1.68	6	120	82.76
IRFC	NJ	21-Sep-2021	1256.41	1257.00	1261.00	1256.51	1258.40	1258.65	1257.09	1051	13.21	9	791	75.26
IRFC	NL	21-Sep-2021	1155.16	1156.00	1159.00	1156.00	1156.00	1156.00	1156.07	42	0.49	4	21	50.00
IRFC	NO	21-Sep-2021	1272.05	1272.00	1276.00	1272.00	1273.31	1273.90	1272.86	375	4.77	9	350	93.33
IRISDOREME	BE	21-Sep-2021	178.40	185.80	185.80	175.00	180.90	180.90	175.77	1350	2.37	23	-	-
ISEC	EQ	21-Sep-2021	744.40	745.00	754.45	713.05	735.80	728.95	727.36	646723	4704.01	25746	324451	50.17
ISFT	EQ	21-Sep-2021	128.25	131.25	131.25	125.00	131.05	130.15	127.36	58459	74.45	1462	37112	63.48
ISGEC	EQ	21-Sep-2021	757.05	755.00	761.90	728.00	750.00	749.90	743.41	77992	579.80	6354	35224	45.16
ISMTLTD	BE	21-Sep-2021	27.45	28.00	28.00	26.10	26.50	26.15	26.13	110653	28.92	135	-	-
ITC	EQ	21-Sep-2021	233.75	234.95	242.45	231.70	241.55	241.50	237.79	56671832	134762.20	327928	19197880	33.88
ITDC	EQ	21-Sep-2021	409.80	407.40	434.00	402.40	421.85	422.35	423.59	914281	3872.80	31338	92602	10.13
ITDCEM	EQ	21-Sep-2021	76.45	76.80	77.80	74.50	76.35	76.25	76.06	685423	521.36	7189	286024	41.73
ITI	EQ	21-Sep-2021	117.50	120.00	120.00	116.50	118.20	118.15	118.09	305625	360.91	5905	63125	20.65
IVC	EQ	21-Sep-2021	6.00	5.90	5.95	5.80	5.95	5.95	5.92	147685	8.75	327	114626	77.62
IVP	EQ	21-Sep-2021	115.35	115.00	121.10	112.00	121.10	121.10	118.81	7607	9.04	285	6189	81.36
IVZINGOLD	EQ	21-Sep-2021	4231.60	4265.95	4265.95	4154.10	4190.95	4184.40	4185.85	33	1.38	27	16	48.48
IVZINNIFTY	EQ	21-Sep-2021	1898.35	1903.55	1919.95	1901.30	1919.95	1919.95	1909.61	23	0.44	4	3	13.04
IWEL	BE	21-Sep-2021	655.40	655.40	669.80	625.50	636.55	660.75	634.87	2180	13.84	118	-	-
IZMO	EQ	21-Sep-2021	93.10	92.00	95.00	89.45	91.25	90.90	91.47	70383	64.38	902	41885	59.51
J&KBANK	EQ	21-Sep-2021	37.20	36.75	37.60	36.10	37.10	37.00	36.83	2880752	1061.12	8748	759480	26.36
JAGRAN	EQ	21-Sep-2021	61.25	61.10	61.80	59.25	60.40	60.45	60.54	173304	104.92	1622	99524	57.43
JAGSNPHARM	EQ	21-Sep-2021	155.15	157.50	157.80	148.25	152.50	152.60	151.37	71134	107.68	1742	48084	67.60
JAIBALAJI	EQ	21-Sep-2021	51.40	52.85	52.85	49.05	50.20	50.35	49.77	87718	43.66	705	67839	77.34
JAICORPLTD	EQ	21-Sep-2021	123.80	124.45	127.50	121.80	122.60	122.80	123.45	1631375	2013.97	18769	416253	25.52
JAINSTUDIO	BZ	21-Sep-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.95	1320	0.03	7	-	-
JAIPURKURT	EQ	21-Sep-2021	62.30	65.40	65.40	63.35	65.40	65.40	65.28	15372	10.03	138	14206	92.41
JALAN	SM	21-Sep-2021	12.15	12.75	12.75	11.55	11.55	11.55	11.83	297000	35.15	74	270000	90.91
JAMNAAUTO	EQ	21-Sep-2021	91.15	91.00	91.75	88.40	90.55	90.25	89.70	1044511	936.96	9150	423140	40.51
JASH	EQ	21-Sep-2021	501.50	497.00	535.00	497.00	524.50	522.45	520.73	22845	118.96	1031	12446	54.48
JAYAGROGN	EQ	21-Sep-2021	244.50	241.10	250.50	240.00	248.75	248.45	244.00	34033	83.04	1551	12992	38.17
JAYBARMARU	EQ	21-Sep-2021	182.35	184.00	186.00	180.00	181.60	180.60	181.77	27134	49.32	4119	11891	43.82
JAYNECOIND	BE	21-Sep-2021	19.75	20.40	20.45	18.80	20.35	20.15	19.04	244297	46.51	451	-	-
JAYSREETEA	EQ	21-Sep-2021	104.10	103.90	106.20	103.10	105.90	105.60	105.00	101423	106.50	2565	36500	35.99
JBCHEPHARM	EQ	21-Sep-2021	1748.80	1748.00	1764.00	1715.55	1760.30	1756.25	1745.92	180597	3153.09	17388	131233	72.67
JBFIND	BE	21-Sep-2021	22.75	22.30	23.85	22.30	23.55	23.75	23.00	298913	68.76	388	-	-
JBMA	EQ	21-Sep-2021	449.05	464.00	464.45	450.00	460.00	459.75	456.34	50687	231.30	3287	20130	39.71
JCHAC	EQ	21-Sep-2021	2217.30	2210.00	2224.95	2165.20	2190.00	2188.50	2189.04	11751	257.23	2537	4731	40.26
JETAIRWAYS	BZ	21-Sep-2021	107.60	112.95	112.95	112.95	112.95	112.95	112.95	162456	183.49	1180	-	-
JETFREIGHT	SM	21-Sep-2021	47.25	44.90	47.00	44.90	47.00	47.00	45.95	8000	3.68	2	8000	100.00
JETKNIT	SM	21-Sep-2021	42.00	43.50	44.00	43.50	44.00	44.00	43.75	3000	1.31	2	3000	100.00
JHS	EQ	21-Sep-2021	24.30	24.20	25.65	23.45	24.20	24.15	23.95	156218	37.42	1151	101314	64.85
JIKIND	BE	21-Sep-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.62	74198	0.46	115	-	-
JINDALPHOT	EQ	21-Sep-2021	113.05	115.75	118.50	109.25	114.00	113.15	112.66	13229	14.90	512	9787	73.98
JINDALPOLY	EQ	21-Sep-2021	1002.10	1001.90	1014.25	985.00	1002.05	1006.10	997.60	69985	698.17	4483	24019	34.32
JINDALSAW	EQ	21-Sep-2021	115.05	115.50	116.75	111.00	113.60	113.90	113.48	1472377	1670.86	13189	428974	29.13
JINDALSTEL	EQ	21-Sep-2021	351.10	352.50	363.70	347.10	362.00	361.60	355.88	12597294	44831.66	116718	1608587	12.77
JINDRILL	EQ	21-Sep-2021	136.05	138.00	139.35	131.20	137.85	137.75	134.69	99358	133.82	1756	38414	38.66
JINDWORLD	EQ	21-Sep-2021	86.45	87.70	90.00	86.50	87.40	87.45	87.56	841100	736.49	6285	646941	76.92
JISLDVREQS	EQ	21-Sep-2021	22.15	22.00	22.80	21.20	22.00	21.95	21.78	42930	9.35	274	26529	61.80
JISLJALEQS	EQ	21-Sep-2021	35.05	35.00	35.65	33.95	35.40	35.35	34.72	2521302	875.28	4843	1729962	68.61
JITFINFRA	BE	21-Sep-2021	133.75	140.40	140.40	140.40	140.40	140.40	140.40	50506	70.91	183	-	-
JKCEMENT	EQ	21-Sep-2021	3275.05	3274.00	3284.00	3131.30	3234.85	3229.10	3178.08	100245	3185.87	23105	57140	57.00
JKIL	EQ	21-Sep-2021	187.50	184.95	190.40	182.20	184.70	185.05	184.98	179358	331.78	6602	97903	54.59
JKLAKSHMI	EQ	21-Sep-2021	681.35	679.95	684.10	653.65	673.20	675.75	669.24	244196	1634.26	16231	90680	37.13
JKPAPER	EQ	21-Sep-2021	233.40	233.50	236.80	228.00	230.70	230.75	231.64	1207130	2796.15	17098	363082	30.08
JKTYRE	EQ	21-Sep-2021	149.70	149.70	150.90	146.55	148.80	149.00	148.52	553327	821.82	9030	150434	27.19
JMA	EQ	21-Sep-2021	64.10	63.00	65.75	62.40	63.00	62.75	63.01	13177	8.30	216	8697	66.00
JMCPROJECT	EQ	21-Sep-2021	98.85	98.95	101.95	97.00	99.90	100.65	99.94	107914	107.85	2533	44024	40.80
JMFINANCIL	EQ	21-Sep-2021	89.90	89.85	90.70	88.50	89.60	89.80	89.53	1357971	1215.80	10450	629942	46.39
JMTAUTOLTD	EQ	21-Sep-2021	2.70	2.70	2.75	2.65	2.70	2.70	2.69	450266	12.10	941	282373	62.71
JOCIL	EQ	21-Sep-2021	230.85	231.00	233.65	225.40	228.30	229.65	228.74	19791	45.27	1136	9641	48.71
JPASSOCIAT	EQ	21-Sep-2021	9.45	9.00	9.15	9.00	9.00	9.00	9.01	2133289	192.11	2433	1657032	77.67
JPINFRATEC	EQ	21-Sep-2021	1.95	1.95	2.00	1.90	2.00	1.95	1.95	1266192	24.66	1129	739750	58.42
JPOLYINVST	EQ	21-Sep-2021	52.25	54.85	54.85	54.85	54.85	54.85	54.85	4049	2.22	18	4049	100.00
JPPOWER	EQ	21-Sep-2021	4.25	4.25	4.45	4.05	4.45	4.35	4.24	31213813	1322.10	16166	14684893	47.05
JSL	EQ	21-Sep-2021	155.15	155.15	158.90	149.00	157.65	157.85	153.84	2598647	3997.77	24375	685601	26.38
JSLHISAR	EQ	21-Sep-2021	278.60	274.80	282.50	265.00	279.90	279.70	273.22	568627	1553.61	12145	214820	37.78
JSWENERGY	BE	21-Sep-2021	330.80	334.80	339.75	321.00	335.00	338.00	326.62	1147063	3746.51	8535	-	-
JSWHL	EQ	21-Sep-2021	4556.30	4855.00	5200.00	4550.00	4743.40	4784.55	4942.31	18455	912.10	4656	2612	14.15
JSWISPL	EQ	21-Sep-2021	32.35	32.00	33.20	30.75	32.90	32.85	31.28	2585389	808.76	6245	1487294	57.53
JSWSTEEL	EQ	21-Sep-2021	633.20	633.25	672.00	628.70	671.00	668.95	654.10	14289169	93465.13	175629	3143129	22.00
JTEKTINDIA	EQ	21-Sep-2021	105.25	105.40	105.90	102.00	104.60	104.25	103.81	225773	234.37	4039	90262	39.98
JUBLFOOD	EQ	21-Sep-2021	4083.35	4101.35	4151.80	3993.05	4144.00	4135.35	4067.94	612101	24899.91	55441	190298	31.09
JUBLINDS	EQ	21-Sep-2021	490.35	490.00	504.00	466.00	500.00	493.70	482.29	54117	261.00	3200	22948	42.40
JUBLINGREA	EQ	21-Sep-2021	747.85	748.00	779.90	730.20	769.00	772.70	760.04	1969508	14969.10	45774	700670	35.58
JUBLPHARMA	EQ	21-Sep-2021	605.75	609.75	619.90	596.05	615.50	617.20	608.60	173709	1057.19	7512	80974	46.61
JUMPNET	EQ	21-Sep-2021	8.90	9.00	9.10	8.65	8.75	8.70	8.80	517620	45.53	815	410437	79.29
JUNIORBEES	EQ	21-Sep-2021	444.26	386.50	501.95	386.50	447.90	448.01	443.45	89566	397.18	7387	41491	46.32
JUSTDIAL	EQ	21-Sep-2021	983.20	983.55	986.00	975.65	979.50	979.70	980.53	235696	2311.06	7447	126532	53.68
JYOTHYLAB	EQ	21-Sep-2021	166.15	166.00	167.00	163.00	165.00	164.95	164.86	914295	1507.31	16721	724096	79.20
JYOTISTRUC	BZ	21-Sep-2021	15.95	16.70	16.70	15.20	15.50	15.90	15.79	405531	64.04	387	-	-
KABRAEXTRU	EQ	21-Sep-2021	232.80	234.65	239.25	229.95	234.00	234.90	234.67	75001	176.00	2634	33304	44.40
KAJARIACER	EQ	21-Sep-2021	1140.45	1140.00	1152.20	1116.10	1124.50	1123.85	1126.17	169846	1912.75	8586	110646	65.14
KAKATCEM	EQ	21-Sep-2021	235.90	238.00	241.10	229.00	236.20	237.05	233.78	13991	32.71	785	5575	39.85
KALPATPOWR	EQ	21-Sep-2021	398.15	408.00	408.00	388.50	395.00	394.30	392.30	268166	1052.01	9139	170160	63.45
KALYANIFRG	BE	21-Sep-2021	205.50	199.00	205.50	199.00	202.95	202.95	202.63	32	0.06	6	-	-
KALYANKJIL	EQ	21-Sep-2021	69.65	69.65	69.65	67.00	68.00	67.90	68.04	1366605	929.86	9745	926249	67.78
KAMATHOTEL	EQ	21-Sep-2021	48.90	49.90	51.00	47.25	48.50	48.90	48.68	133918	65.19	2478	32941	24.60
KAMDHENU	EQ	21-Sep-2021	193.50	192.10	196.95	182.10	186.00	184.65	186.34	124218	231.46	3377	66469	53.51
KANANIIND	BE	21-Sep-2021	8.75	8.75	9.15	8.40	8.75	8.75	8.64	7388	0.64	42	-	-
KANORICHEM	EQ	21-Sep-2021	201.20	207.95	211.25	197.25	209.25	211.00	208.14	187829	390.94	1368	138614	73.80
KANPRPLA	EQ	21-Sep-2021	170.35	173.70	175.00	160.20	174.85	173.65	167.23	28931	48.38	878	16206	56.02
KANSAINER	EQ	21-Sep-2021	615.10	613.85	624.80	609.25	623.00	619.90	618.15	201670	1246.63	7874	137781	68.32
KAPSTON	BE	21-Sep-2021	83.25	86.90	87.35	80.15	87.00	87.00	85.63	2350	2.01	31	-	-
KARDA	EQ	21-Sep-2021	16.65	16.50	17.00	15.90	16.95	16.95	16.27	3286169	534.70	2393	2488363	75.72
KARMAENG	BE	21-Sep-2021	18.90	18.20	19.25	18.00	18.60	18.15	18.37	4509	0.83	42	-	-
KARURVYSYA	EQ	21-Sep-2021	47.75	48.40	49.05	46.30	48.25	48.45	47.69	4593376	2190.37	26397	1305800	28.43
KAUSHALYA	EQ	21-Sep-2021	2.60	2.55	2.65	2.50	2.60	2.55	2.55	9868	0.25	44	6281	63.65
KAVVERITEL	BE	21-Sep-2021	11.00	11.55	11.55	11.55	11.55	11.55	11.55	2971	0.34	10	-	-
KAYA	EQ	21-Sep-2021	432.10	421.00	433.95	412.05	420.00	422.60	422.79	52279	221.03	2392	26675	51.02
KCP	EQ	21-Sep-2021	142.05	140.10	141.75	137.70	139.00	138.90	139.22	163042	226.98	3253	108609	66.61
KCPSUGIND	EQ	21-Sep-2021	21.50	21.60	21.60	20.90	21.30	21.25	21.23	197469	41.93	898	101752	51.53
KDDL	EQ	21-Sep-2021	419.55	439.00	444.00	411.00	430.00	433.85	422.91	9622	40.69	506	6671	69.33
KEC	EQ	21-Sep-2021	438.45	431.95	468.00	431.95	456.65	454.85	457.97	3222440	14757.82	86416	850513	26.39
KECL	EQ	21-Sep-2021	17.00	16.70	17.45	16.70	16.90	16.90	17.00	97677	16.61	386	71914	73.62
KEERTI	EQ	21-Sep-2021	19.25	19.10	19.80	19.10	19.10	19.30	19.19	11086	2.13	92	8633	77.87
KEI	EQ	21-Sep-2021	866.55	873.85	873.85	833.90	853.00	855.90	851.87	622734	5304.85	29807	190428	30.58
KELLTONTEC	EQ	21-Sep-2021	51.50	51.05	51.45	49.00	50.40	50.70	50.30	485956	244.43	4018	217604	44.78
KENNAMET	EQ	21-Sep-2021	1387.35	1380.00	1450.00	1370.00	1439.90	1432.40	1416.59	13663	193.55	3434	4717	34.52
KERNEX	BE	21-Sep-2021	60.75	63.75	63.75	63.75	63.75	63.75	63.75	5082	3.24	13	-	-
KESORAMIND	EQ	21-Sep-2021	71.80	71.80	73.80	70.55	73.70	73.45	72.13	556549	401.44	5108	201172	36.15
KEYFINSERV	EQ	21-Sep-2021	78.45	79.70	81.15	77.20	79.00	79.00	79.80	2224	1.77	82	1342	60.34
KHADIM	EQ	21-Sep-2021	235.90	235.90	239.75	230.25	233.00	233.55	234.03	23686	55.43	1836	10516	44.40
KHAICHEM	EQ	21-Sep-2021	56.60	58.20	59.40	54.10	57.75	57.30	55.76	92920	51.81	911	47688	51.32
KHAITANLTD	BE	21-Sep-2021	41.95	39.90	42.50	39.90	40.95	40.95	40.42	9491	3.84	74	-	-
KHANDSE	EQ	21-Sep-2021	17.25	16.60	17.95	16.60	17.95	17.85	17.55	1172	0.21	24	574	48.98
KHFM	SM	21-Sep-2021	52.00	52.05	52.60	52.05	52.60	52.60	52.37	9000	4.71	3	6000	66.67
KICL	EQ	21-Sep-2021	2117.90	2099.80	2150.00	2080.00	2082.00	2117.30	2097.81	747	15.67	134	583	78.05
KILITCH	EQ	21-Sep-2021	173.65	173.20	177.55	167.05	170.00	170.00	170.14	8989	15.29	194	6974	77.58
KIMS	EQ	21-Sep-2021	1217.80	1217.00	1254.80	1209.50	1250.10	1250.75	1229.01	168115	2066.14	10745	112711	67.04
KINGFA	EQ	21-Sep-2021	1020.00	1021.00	1035.00	982.65	1002.95	1011.00	1008.65	7593	76.59	659	5247	69.10
KIOCL	EQ	21-Sep-2021	246.15	247.00	254.40	242.85	249.00	249.35	249.52	72526	180.97	9780	23048	31.78
KIRIINDUS	EQ	21-Sep-2021	508.15	508.80	512.30	495.10	505.00	504.70	502.17	104128	522.90	4466	41077	39.45
KIRLFER	EQ	21-Sep-2021	229.95	224.45	229.90	224.00	229.00	229.20	226.83	137735	312.42	5051	57489	41.74
KIRLOSBROS	EQ	21-Sep-2021	359.30	369.00	369.00	350.40	359.00	359.55	358.62	29328	105.18	727	25515	87.00
KIRLOSENG	EQ	21-Sep-2021	209.70	210.00	210.60	204.95	210.10	209.40	207.30	80021	165.89	2683	41832	52.28
KIRLOSIND	EQ	21-Sep-2021	1607.00	1610.00	1668.40	1579.30	1630.00	1638.90	1628.05	13682	222.75	2340	5261	38.45
KITEX	EQ	21-Sep-2021	169.60	178.70	178.70	169.75	173.45	173.00	173.30	419174	726.41	7452	159107	37.96
KKCL	EQ	21-Sep-2021	888.15	876.00	899.00	872.15	895.80	882.60	880.02	1890	16.63	294	996	52.70
KMSUGAR	EQ	21-Sep-2021	25.40	25.05	25.80	24.60	25.30	25.25	25.14	195252	49.09	978	96192	49.27
KNRCON	EQ	21-Sep-2021	292.20	292.30	301.50	289.20	289.95	289.95	293.04	882897	2587.26	20468	369607	41.86
KOKUYOCMLN	EQ	21-Sep-2021	65.30	65.30	66.90	65.15	66.00	66.45	66.01	87602	57.82	1303	43734	49.92
KOLTEPATIL	EQ	21-Sep-2021	310.05	324.90	331.00	313.35	320.40	321.85	323.03	4477377	14463.14	75613	643423	14.37
KOPRAN	BE	21-Sep-2021	211.90	210.95	219.00	209.00	214.50	217.45	211.66	76965	162.90	539	-	-
KOTAKBANK	EQ	21-Sep-2021	2001.45	2017.00	2027.65	1996.10	2016.10	2010.95	2008.43	3866888	77663.86	101763	2179400	56.36
KOTAKBKETF	EQ	21-Sep-2021	375.68	373.50	377.04	369.50	377.04	375.82	372.64	133144	496.14	731	48736	36.60
KOTAKGOLD	EQ	21-Sep-2021	40.48	40.32	40.80	40.32	40.60	40.60	40.55	585566	237.47	997	534775	91.33
KOTAKIT	EQ	21-Sep-2021	36.12	36.00	36.30	35.08	36.20	36.18	35.92	35613	12.79	245	25184	70.72
KOTAKNIFTY	EQ	21-Sep-2021	183.45	184.00	185.16	181.55	184.94	184.92	183.79	23866	43.86	475	13461	56.40
KOTAKNV20	EQ	21-Sep-2021	98.49	97.60	99.70	97.05	98.57	98.06	98.11	9817	9.63	370	7944	80.92
KOTAKPSUBK	EQ	21-Sep-2021	231.56	233.00	233.89	226.95	230.00	231.55	230.13	14364	33.06	369	6264	43.61
KOTARISUG	EQ	21-Sep-2021	31.85	31.85	32.40	30.90	30.90	31.05	31.26	173486	54.24	999	126199	72.74
KOTHARIPET	EQ	21-Sep-2021	52.30	51.40	52.65	49.10	51.95	51.10	51.62	81356	42.00	1048	60439	74.29
KOTHARIPRO	BE	21-Sep-2021	99.20	99.00	99.25	94.60	97.35	96.10	96.58	2199	2.12	52	-	-
KOVAI	EQ	21-Sep-2021	1658.95	1650.00	1674.00	1618.95	1646.00	1644.15	1645.23	9513	156.51	3417	3752	39.44
KPIGLOBAL	EQ	21-Sep-2021	137.10	140.00	140.00	130.35	131.40	130.80	132.10	83267	109.99	822	73753	88.57
KPITTECH	EQ	21-Sep-2021	314.30	314.30	320.70	306.25	319.70	318.95	313.44	736528	2308.56	22173	349055	47.39
KPRMILL	EQ	21-Sep-2021	2168.45	2170.00	2181.00	2055.05	2094.00	2098.05	2104.77	95922	2018.94	14932	56141	58.53
KRBL	EQ	21-Sep-2021	266.65	266.00	269.70	258.80	262.95	262.80	262.95	306767	806.65	5777	120090	39.15
KREBSBIO	EQ	21-Sep-2021	184.05	186.85	199.50	176.10	198.00	196.40	189.12	519607	982.69	17365	129097	24.85
KRIDHANINF	EQ	21-Sep-2021	4.25	4.35	4.35	4.05	4.05	4.10	4.14	291805	12.09	246	257477	88.24
KRISHANA	EQ	21-Sep-2021	169.45	168.05	171.95	168.00	168.65	169.60	170.05	16227	27.59	260	11449	70.56
KRITIKA	SM	21-Sep-2021	34.70	34.00	34.00	34.00	34.00	34.00	34.00	16000	5.44	1	16000	100.00
KRSNAA	EQ	21-Sep-2021	799.90	806.00	806.00	767.85	785.20	785.40	784.16	111177	871.81	7308	43385	39.02
KSB	EQ	21-Sep-2021	1227.90	1214.00	1259.95	1212.10	1242.00	1253.75	1242.68	68949	856.81	9991	19556	28.36
KSCL	EQ	21-Sep-2021	600.25	600.10	601.00	583.05	593.50	593.05	589.57	225628	1330.24	9683	126109	55.89
KSL	EQ	21-Sep-2021	391.95	389.10	393.95	363.50	380.95	380.05	379.26	93460	354.46	5543	38057	40.72
KSOLVES	SM	21-Sep-2021	366.50	363.00	366.00	348.20	361.00	362.95	353.40	72000	254.45	84	56000	77.78
KTKBANK	EQ	21-Sep-2021	67.50	68.10	69.90	64.50	69.25	69.50	67.59	5607513	3789.92	17662	1956282	34.89
KUANTUM	EQ	21-Sep-2021	72.80	73.90	74.95	72.00	72.55	72.75	72.82	14855	10.82	246	7874	53.01
L&TFH	EQ	21-Sep-2021	83.80	83.25	84.50	81.25	84.05	83.90	82.83	9329591	7727.73	41465	1755876	18.82
L&TFINANCE	N7	21-Sep-2021	1110.99	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	5	0.06	1	5	100.00
L&TFINANCE	NE	21-Sep-2021	1060.01	1065.01	1065.01	1065.01	1065.01	1065.01	1065.01	2	0.02	1	2	100.00
L&TFINANCE	NI	21-Sep-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
L&TFINANCE	NO	21-Sep-2021	1098.12	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	112	1.20	1	112	100.00
L&TFINANCE	NQ	21-Sep-2021	1077.00	1075.00	1075.00	1074.97	1075.00	1074.98	1074.99	250	2.69	8	250	100.00
L&TFINANCE	NU	21-Sep-2021	1126.00	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	50	0.56	1	50	100.00
L&TFINANCE	NY	21-Sep-2021	1065.15	1071.00	1071.00	1070.00	1070.00	1070.00	1070.19	52	0.56	5	42	80.77
L&TFINANCE	Y5	21-Sep-2021	1099.50	1110.00	1110.00	1103.00	1103.00	1103.00	1106.63	30	0.33	3	20	66.67
LAGNAM	SM	21-Sep-2021	38.20	38.30	38.50	38.30	38.50	38.50	38.43	15000	5.76	5	9000	60.00
LAKPRE	BZ	21-Sep-2021	4.50	4.40	4.70	4.35	4.35	4.45	4.59	5718	0.26	19	-	-
LALPATHLAB	EQ	21-Sep-2021	3945.75	3945.00	3980.00	3861.30	3975.00	3959.80	3940.41	234443	9238.01	22802	111973	47.76
LAMBODHARA	BE	21-Sep-2021	81.85	81.85	83.80	78.25	82.10	79.75	79.68	5531	4.41	70	-	-
LAOPALA	EQ	21-Sep-2021	289.65	286.00	293.90	281.10	291.10	291.80	287.59	113663	326.88	5583	41059	36.12
LASA	EQ	21-Sep-2021	72.50	72.25	73.60	70.00	71.45	71.10	71.02	212004	150.56	2877	38700	18.25
LAURUSLABS	EQ	21-Sep-2021	632.95	628.00	629.95	605.00	625.05	624.15	617.35	3559102	21972.14	76698	1413661	39.72
LAXMICOT	SM	21-Sep-2021	21.85	21.00	21.00	20.80	20.80	20.80	20.87	18000	3.76	3	18000	100.00
LAXMIMACH	EQ	21-Sep-2021	7949.25	8001.00	8073.60	7815.10	7879.00	7867.70	7915.25	6205	491.14	2183	2836	45.71
LCCINFOTEC	BE	21-Sep-2021	2.00	2.00	2.00	1.90	1.95	2.00	1.95	181455	3.54	178	-	-
LEMONTREE	EQ	21-Sep-2021	39.30	39.40	40.30	38.85	40.00	39.90	39.65	2884892	1143.94	8905	1230423	42.65
LEXUS	SM	21-Sep-2021	11.15	11.15	11.25	11.15	11.25	11.25	11.20	2000	0.22	2	2000	100.00
LFIC	EQ	21-Sep-2021	79.05	82.90	82.90	75.55	76.60	77.30	78.71	2362	1.86	129	1189	50.34
LGBBROSLTD	EQ	21-Sep-2021	409.75	407.00	412.35	402.00	406.45	405.20	406.84	79124	321.91	5612	50005	63.20
LGBFORGE	BE	21-Sep-2021	6.75	6.90	7.05	6.75	7.05	7.00	6.92	118566	8.20	192	-	-
LIBAS	EQ	21-Sep-2021	59.95	52.40	54.00	49.50	52.40	52.25	52.15	1014311	529.00	6831	360159	35.51
LIBERTSHOE	EQ	21-Sep-2021	167.15	168.45	170.90	166.50	168.35	168.90	168.36	199248	335.45	3429	76338	38.31
LICHSGFIN	EQ	21-Sep-2021	404.40	403.95	409.80	395.60	408.20	407.45	403.19	3332459	13436.22	47615	1169728	35.10
LICNETFGSC	EQ	21-Sep-2021	23.23	22.80	26.48	22.64	23.29	23.22	23.33	28241	6.59	154	26703	94.55
LICNETFN50	EQ	21-Sep-2021	186.84	189.15	189.15	184.10	186.80	186.02	186.55	738	1.38	77	608	82.38
LICNETFSEN	EQ	21-Sep-2021	630.32	631.00	639.60	620.01	625.00	625.21	626.22	52	0.33	41	22	42.31
LICNFNHGP	EQ	21-Sep-2021	174.75	173.10	178.48	171.00	176.00	177.77	174.85	779	1.36	109	533	68.42
LIKHITHA	EQ	21-Sep-2021	371.65	361.05	370.00	354.25	367.00	366.55	361.55	113427	410.09	6454	45329	39.96
LINCOLN	EQ	21-Sep-2021	384.45	384.45	394.80	379.50	392.95	390.05	387.32	286076	1108.04	11930	89145	31.16
LINCPEN	EQ	21-Sep-2021	212.50	209.05	221.50	206.10	212.25	210.00	209.94	4916	10.32	188	3104	63.14
LINDEINDIA	EQ	21-Sep-2021	2570.85	2578.00	2660.00	2530.00	2602.10	2610.80	2609.10	229994	6000.78	19727	57992	25.21
LIQUIDBEES	EQ	21-Sep-2021	1000.00	1002.00	1002.00	999.51	999.98	999.99	999.99	1614201	16141.93	4957	1408635	87.27
LIQUIDETF	EQ	21-Sep-2021	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	18843	188.43	102	9680	51.37
LODHA	EQ	21-Sep-2021	982.75	973.10	1025.00	936.15	1018.00	1018.15	983.39	338546	3329.22	14748	107952	31.89
LOKESHMACH	EQ	21-Sep-2021	54.40	54.50	56.90	52.65	54.45	54.45	53.46	56748	30.34	556	47584	83.85
LOTUSEYE	BE	21-Sep-2021	45.65	44.00	46.70	44.00	46.30	46.30	45.82	7664	3.51	34	-	-
LOVABLE	EQ	21-Sep-2021	112.50	111.00	115.00	111.00	112.90	112.55	112.50	38983	43.86	1442	17219	44.17
LPDC	BE	21-Sep-2021	4.65	4.60	4.80	4.45	4.70	4.55	4.55	48441	2.21	179	-	-
LSIL	BE	21-Sep-2021	3.00	2.95	3.10	2.90	3.05	3.00	3.01	2063299	62.14	1809	-	-
LT	EQ	21-Sep-2021	1704.35	1698.60	1730.75	1692.40	1730.00	1720.90	1710.29	2029747	34714.57	104138	1208878	59.56
LTI	EQ	21-Sep-2021	5547.45	5600.00	5767.00	5514.70	5767.00	5739.75	5641.91	313977	17714.31	34320	87559	27.89
LTTS	EQ	21-Sep-2021	4452.65	4455.00	4598.85	4445.00	4580.00	4574.80	4531.41	294054	13324.79	28858	72356	24.61
LUMAXIND	EQ	21-Sep-2021	1471.15	1460.00	1467.75	1450.00	1458.00	1454.25	1452.86	2782	40.42	528	1774	63.77
LUMAXTECH	EQ	21-Sep-2021	136.00	136.00	136.85	130.20	135.55	134.90	132.86	125197	166.34	4245	57267	45.74
LUPIN	EQ	21-Sep-2021	933.75	930.00	936.95	914.30	930.00	930.10	925.07	1707370	15794.34	39546	902384	52.85
LUXIND	EQ	21-Sep-2021	3853.00	3865.25	3895.00	3698.90	3820.00	3797.35	3784.60	44506	1684.37	9566	14384	32.32
LXCHEM	EQ	21-Sep-2021	512.85	512.40	538.45	496.60	538.45	538.45	523.63	7824750	40972.88	169888	2237117	28.59
LYKALABS	EQ	21-Sep-2021	87.95	88.95	89.35	84.00	88.00	87.65	87.40	362309	316.67	3126	264527	73.01
LYPSAGEMS	EQ	21-Sep-2021	4.55	4.55	4.70	4.35	4.40	4.45	4.42	39377	1.74	97	31676	80.44
M&M	EQ	21-Sep-2021	738.05	740.10	740.90	729.55	738.90	738.45	734.95	2380834	17498.02	84934	1340612	56.31
M&MFIN	EQ	21-Sep-2021	176.20	176.50	182.00	173.70	181.00	180.85	178.41	6074735	10837.70	37960	2060060	33.91
M&MFIN	N2	21-Sep-2021	1098.00	1080.00	1093.77	1080.00	1083.50	1083.50	1081.37	208	2.25	5	200	96.15
MAANALU	BE	21-Sep-2021	132.35	128.55	131.00	125.80	127.80	127.35	126.74	21929	27.79	577	-	-
MACPOWER	EQ	21-Sep-2021	175.85	172.50	181.70	170.00	175.00	175.00	173.29	5413	9.38	128	3121	57.66
MADHAV	EQ	21-Sep-2021	53.15	54.30	54.95	53.10	54.60	54.45	53.97	8021	4.33	110	4196	52.31
MADHUCON	EQ	21-Sep-2021	4.85	4.90	4.90	4.65	4.65	4.65	4.70	36122	1.70	167	31447	87.06
MADRASFERT	EQ	21-Sep-2021	29.20	29.10	29.55	28.65	29.20	29.15	29.06	160999	46.78	1076	53575	33.28
MAESGETF	EQ	21-Sep-2021	29.81	30.70	30.70	29.13	30.10	30.05	29.81	8069	2.41	130	6117	75.81
MAFANG	EQ	21-Sep-2021	53.43	54.75	54.75	52.21	52.80	52.79	52.69	344626	181.59	3526	301201	87.40
MAFSETF	EQ	21-Sep-2021	18.19	18.25	18.30	17.94	18.26	18.25	18.05	138739	25.04	358	105031	75.70
MAGADSUGAR	EQ	21-Sep-2021	289.80	292.90	292.90	278.40	283.00	284.75	283.86	23795	67.54	509	16799	70.60
MAGNUM	BE	21-Sep-2021	8.15	8.45	8.45	7.75	7.80	7.80	7.85	9205	0.72	48	-	-
MAHABANK	EQ	21-Sep-2021	18.55	18.55	18.65	18.00	18.45	18.35	18.25	6317607	1152.75	8755	2686110	42.52
MAHAPEXLTD	BE	21-Sep-2021	89.85	90.00	90.00	87.20	89.45	89.45	89.27	532	0.47	11	-	-
MAHASTEEL	EQ	21-Sep-2021	91.15	90.40	93.00	89.60	91.15	91.40	90.84	14941	13.57	604	9193	61.53
MAHEPC	EQ	21-Sep-2021	135.75	134.25	136.95	133.80	135.50	135.15	135.11	33406	45.13	1251	19659	58.85
MAHESHWARI	EQ	21-Sep-2021	103.55	104.45	104.95	101.00	102.20	102.20	102.36	32415	33.18	534	20612	63.59
MAHICKRA	SM	21-Sep-2021	80.90	80.00	80.00	79.20	79.20	79.20	79.60	3000	2.39	2	3000	100.00
MAHINDCIE	EQ	21-Sep-2021	227.85	226.00	239.00	222.65	224.95	224.25	225.05	159883	359.82	5483	59509	37.22
MAHLIFE	EQ	21-Sep-2021	272.00	272.00	276.00	268.30	270.00	270.40	271.57	113222	307.48	4286	84392	74.54
MAHLOG	EQ	21-Sep-2021	714.65	714.90	728.95	710.60	718.35	720.70	719.18	57707	415.01	4925	17113	29.65
MAHSCOOTER	EQ	21-Sep-2021	4493.95	4455.05	4680.00	4455.05	4678.00	4651.10	4595.61	22250	1022.52	3641	13101	58.88
MAHSEAMLES	EQ	21-Sep-2021	314.70	311.55	315.25	309.25	311.35	311.65	311.02	60484	188.12	2712	32981	54.53
MAITHANALL	EQ	21-Sep-2021	964.55	965.00	968.00	911.00	935.00	937.15	934.08	186577	1742.79	14115	69674	37.34
MAJESCO	EQ	21-Sep-2021	85.90	85.00	88.15	83.75	86.40	86.35	85.69	206398	176.86	3759	121918	59.07
MALUPAPER	EQ	21-Sep-2021	32.95	33.05	33.40	32.00	32.80	32.55	32.44	41154	13.35	331	29409	71.46
MAN50ETF	EQ	21-Sep-2021	179.29	182.90	182.90	175.70	180.61	180.67	179.35	4302	7.72	121	2665	61.95
MANAKALUCO	EQ	21-Sep-2021	20.90	19.90	19.90	19.90	19.90	19.90	19.90	52815	10.51	171	47320	89.60
MANAKCOAT	EQ	21-Sep-2021	14.25	14.25	14.70	13.05	14.25	14.05	14.04	38739	5.44	281	21234	54.81
MANAKSIA	EQ	21-Sep-2021	64.95	64.95	65.75	63.10	64.80	64.70	64.18	58686	37.66	1182	38258	65.19
MANAKSTEEL	EQ	21-Sep-2021	34.40	34.40	34.95	32.70	32.70	32.70	32.95	129108	42.54	472	98624	76.39
MANALIPETC	EQ	21-Sep-2021	105.35	105.95	107.80	100.10	104.65	104.40	102.89	1372740	1412.35	9804	673195	49.04
MANAPPURAM	EQ	21-Sep-2021	161.40	161.00	167.00	160.80	166.10	166.35	164.07	9767673	16025.57	41212	2997996	30.69
MANGALAM	EQ	21-Sep-2021	144.70	146.40	146.45	144.00	145.30	145.10	144.70	35045	50.71	1050	19437	55.46
MANGCHEFER	EQ	21-Sep-2021	72.95	72.95	73.70	71.45	72.25	72.45	72.64	313988	228.08	4100	183232	58.36
MANGLMCEM	EQ	21-Sep-2021	456.05	456.05	463.85	445.00	457.15	460.45	454.00	52941	240.35	3514	22567	42.63
MANGTIMBER	BE	21-Sep-2021	17.90	18.00	18.25	17.10	17.55	17.55	17.21	7890	1.36	13	-	-
MANINDS	EQ	21-Sep-2021	104.05	104.00	108.55	100.25	108.10	108.05	105.45	295243	311.34	5477	134525	45.56
MANINFRA	EQ	21-Sep-2021	81.85	82.00	84.05	81.05	83.05	83.10	82.31	890983	733.33	7330	348213	39.08
MANUGRAPH	EQ	21-Sep-2021	12.05	12.30	12.60	11.45	11.95	11.80	11.95	8391	1.00	80	5357	63.84
MANXT50	EQ	21-Sep-2021	422.61	431.10	431.10	414.95	426.82	425.87	421.25	3885	16.37	90	2753	70.86
MARALOVER	EQ	21-Sep-2021	74.25	74.30	75.15	70.55	72.15	72.50	72.28	31656	22.88	379	22523	71.15
MARATHON	EQ	21-Sep-2021	81.70	81.25	83.90	80.60	83.55	83.15	82.40	50629	41.72	878	20668	40.82
MARICO	EQ	21-Sep-2021	567.45	568.95	570.00	556.95	561.20	560.70	561.58	2368098	13298.68	55883	1322553	55.85
MARINE	EQ	21-Sep-2021	37.85	38.30	38.30	36.90	37.25	37.30	37.33	723984	270.29	3000	314914	43.50
MARKSANS	EQ	21-Sep-2021	69.30	69.10	70.15	67.85	69.60	69.60	69.02	1366807	943.35	9690	495021	36.22
MARSHALL	SM	21-Sep-2021	30.90	31.00	31.00	31.00	31.00	31.00	31.00	6000	1.86	2	6000	100.00
MARUTI	EQ	21-Sep-2021	6950.40	6912.50	6939.70	6741.00	6780.00	6777.00	6788.91	1085249	73676.56	135019	694586	64.00
MASFIN	EQ	21-Sep-2021	802.85	818.00	818.00	775.00	780.25	780.80	788.29	29047	228.97	3138	16498	56.80
MASKINVEST	BE	21-Sep-2021	39.70	41.65	41.65	41.60	41.65	41.65	41.64	867	0.36	19	-	-
MASTEK	EQ	21-Sep-2021	2958.90	2959.95	2990.65	2820.00	2975.00	2963.50	2901.02	156668	4544.97	16964	71649	45.73
MATRIMONY	EQ	21-Sep-2021	1013.95	1009.00	1013.45	985.10	1004.95	999.90	999.31	31341	313.19	4631	18161	57.95
MAWANASUG	BE	21-Sep-2021	82.15	80.15	82.00	80.10	81.80	81.85	80.66	38250	30.85	216	-	-
MAXHEALTH	EQ	21-Sep-2021	373.25	373.25	375.00	354.05	365.90	365.45	364.15	1377842	5017.35	24728	983851	71.41
MAXIND	EQ	21-Sep-2021	71.60	72.00	72.00	70.55	71.25	71.30	71.24	119245	84.95	615	91425	76.67
MAXVIL	EQ	21-Sep-2021	92.85	93.00	93.75	89.60	92.40	92.95	92.24	232102	214.09	2915	137962	59.44
MAYURUNIQ	EQ	21-Sep-2021	479.05	475.10	485.50	475.00	482.00	476.70	480.89	39655	190.70	2032	24523	61.84
MAZDA	EQ	21-Sep-2021	641.95	640.00	667.05	621.00	654.70	656.00	648.96	26617	172.73	2330	12666	47.59
MAZDOCK	EQ	21-Sep-2021	257.10	258.00	258.50	248.70	251.50	251.20	251.92	426678	1074.87	8873	169083	39.63
MBAPL	EQ	21-Sep-2021	184.40	186.40	186.40	180.00	181.70	181.10	181.60	7067	12.83	312	4878	69.03
MBECL	BE	21-Sep-2021	7.10	7.30	7.30	6.75	7.00	7.00	6.83	83369	5.70	121	-	-
MBLINFRA	EQ	21-Sep-2021	18.55	18.50	18.90	17.80	18.75	18.55	18.10	101266	18.33	368	66781	65.95
MC1RG	MF	21-Sep-2021	18.00	16.21	16.21	16.21	16.21	16.21	16.21	10	0.00	1	10	100.00
MCDHOLDING	EQ	21-Sep-2021	70.05	72.90	73.50	66.55	66.70	66.80	69.50	468427	325.57	5536	267636	57.14
MCDOWELL-N	EQ	21-Sep-2021	738.00	739.95	750.65	728.50	748.20	746.85	740.32	1035741	7667.83	27533	228953	22.11
MCL	EQ	21-Sep-2021	41.75	40.95	41.00	39.70	39.70	40.10	40.02	45421	18.18	430	33083	72.84
MCLEODRUSS	BE	21-Sep-2021	26.80	26.00	26.90	25.50	26.80	26.70	26.02	621525	161.73	645	-	-
MCX	EQ	21-Sep-2021	1593.55	1585.00	1643.00	1578.05	1640.00	1637.45	1611.52	791205	12750.41	36395	341437	43.15
MEGASOFT	BE	21-Sep-2021	20.65	20.40	20.95	19.65	20.05	19.85	19.82	289769	57.42	552	-	-
MELSTAR	BZ	21-Sep-2021	4.30	4.50	4.50	4.30	4.50	4.50	4.44	19355	0.86	56	-	-
MENONBE	EQ	21-Sep-2021	73.05	71.45	72.95	70.30	71.35	71.40	71.30	61393	43.77	851	37313	60.78
MEP	EQ	21-Sep-2021	20.65	20.45	21.40	20.00	21.00	21.00	20.42	225315	46.00	758	135467	60.12
MERCATOR	BE	21-Sep-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.80	401187	7.23	246	-	-
METALFORGE	BZ	21-Sep-2021	5.40	5.40	5.40	5.15	5.15	5.15	5.30	3706	0.20	22	-	-
METROPOLIS	EQ	21-Sep-2021	3034.45	3026.00	3087.90	3000.65	3066.80	3070.55	3045.70	70706	2153.50	8169	16114	22.79
MFL	EQ	21-Sep-2021	695.95	699.00	724.90	666.90	713.95	711.85	701.20	155299	1088.95	6532	64400	41.47
MFSL	EQ	21-Sep-2021	1048.00	1050.00	1056.90	1028.75	1045.70	1046.35	1040.38	536055	5576.99	19041	225993	42.16
MGEL	EQ	21-Sep-2021	50.55	50.20	51.90	50.20	51.50	51.65	51.04	13255	6.76	89	7467	56.33
MGL	EQ	21-Sep-2021	1107.55	1105.00	1113.00	1083.10	1102.05	1102.30	1096.98	408836	4484.86	22651	172402	42.17
MHHL	SM	21-Sep-2021	21.30	20.20	20.50	20.20	20.35	20.40	20.34	12000	2.44	4	6000	50.00
MHRIL	EQ	21-Sep-2021	238.20	238.95	243.50	232.30	235.80	236.80	236.80	382374	905.46	8783	123893	32.40
MIDHANI	EQ	21-Sep-2021	184.55	184.10	185.90	181.00	184.40	184.85	182.89	209396	382.96	4173	78851	37.66
MINDACORP	EQ	21-Sep-2021	129.60	128.70	133.50	125.25	131.75	132.25	130.16	737811	960.33	10195	191970	26.02
MINDAIND	EQ	21-Sep-2021	708.95	710.00	744.00	704.00	741.95	741.50	730.90	556797	4069.64	25771	313716	56.34
MINDSPACE	RR	21-Sep-2021	295.30	298.30	298.30	293.00	296.00	295.32	294.93	65173	192.21	1323	58156	89.23
MINDTECK	EQ	21-Sep-2021	86.80	88.55	90.00	83.25	84.50	83.95	84.71	44987	38.11	855	21211	47.15
MINDTREE	EQ	21-Sep-2021	4124.25	4137.00	4390.00	4134.35	4388.00	4353.80	4255.00	1615920	68757.44	103979	277258	17.16
MIRCELECTR	BE	21-Sep-2021	17.85	17.70	18.70	17.00	18.10	17.95	17.65	199033	35.12	457	-	-
MIRZAINT	EQ	21-Sep-2021	58.05	58.55	59.15	57.00	58.30	58.30	58.15	433553	252.11	3938	171397	39.53
MITCON	SM	21-Sep-2021	61.00	59.00	59.00	58.00	58.00	58.00	58.75	8000	4.70	4	8000	100.00
MITTAL	EQ	21-Sep-2021	10.25	10.45	10.45	10.15	10.25	10.25	10.25	14182	1.45	109	13633	96.13
MMFL	EQ	21-Sep-2021	829.15	816.00	843.95	815.05	830.05	830.00	829.53	18917	156.92	2376	13123	69.37
MMP	EQ	21-Sep-2021	154.25	153.15	157.60	148.10	151.00	154.05	152.08	36776	55.93	738	20281	55.15
MMTC	EQ	21-Sep-2021	43.15	43.45	43.80	42.50	43.25	43.20	43.04	1052383	452.93	4430	246268	23.40
MODIRUBBER	BE	21-Sep-2021	100.40	95.40	95.40	95.40	95.40	95.40	95.40	1093	1.04	43	-	-
MODISNME	EQ	21-Sep-2021	71.10	72.00	72.80	66.80	69.55	69.60	68.77	62491	42.97	1119	41412	66.27
MOGSEC	EQ	21-Sep-2021	49.00	49.03	49.03	48.94	49.00	49.00	49.00	3073	1.51	31	2921	95.05
MOHITIND	BE	21-Sep-2021	12.85	13.35	13.35	12.30	12.85	12.70	12.36	7116	0.88	35	-	-
MOHOTAIND	BE	21-Sep-2021	9.00	8.60	8.85	8.55	8.75	8.75	8.56	27055	2.32	72	-	-
MOIL	EQ	21-Sep-2021	158.65	158.70	159.80	156.15	156.90	156.90	157.30	331876	522.03	8913	164054	49.43
MOKSH	EQ	21-Sep-2021	37.70	38.55	38.55	37.50	37.95	37.95	37.86	317599	120.23	495	189230	59.58
MOL	EQ	21-Sep-2021	116.85	117.00	117.50	113.05	115.40	115.60	115.13	850094	978.72	10043	446190	52.49
MOLDTECH	BE	21-Sep-2021	79.70	79.00	79.70	77.00	79.50	78.30	77.92	15460	12.05	267	-	-
MOLDTEKPP	E1	21-Sep-2021	398.70	380.50	417.40	376.00	383.50	391.15	390.99	1897	7.42	150	666	35.11
MOLDTKPAC	EQ	21-Sep-2021	542.20	540.00	559.85	510.00	546.10	547.10	528.31	204412	1079.93	13663	103591	50.68
MOLDTKPAC	W1	21-Sep-2021	385.00	343.05	374.00	343.05	374.00	352.10	349.48	155	0.54	14	123	79.35
MOM100	EQ	21-Sep-2021	30.95	31.29	31.29	30.26	30.89	30.72	30.40	737862	224.31	1438	658794	89.28
MOM50	EQ	21-Sep-2021	172.51	172.51	174.00	172.00	174.00	173.99	173.07	581	1.01	49	381	65.58
MON100	EQ	21-Sep-2021	110.26	95.90	124.60	95.90	109.19	109.23	109.25	1233823	1347.97	10112	922904	74.80
MONTECARLO	EQ	21-Sep-2021	332.85	330.00	340.00	329.85	338.20	339.35	335.69	27016	90.69	2061	12406	45.92
MORARJEE	EQ	21-Sep-2021	15.60	16.10	16.10	15.25	15.95	15.85	15.73	3301	0.52	40	2371	71.83
MOREPENLAB	EQ	21-Sep-2021	58.35	58.25	59.15	56.35	58.80	58.55	57.77	1934950	1117.84	10074	599821	31.00
MOTHERSUMI	EQ	21-Sep-2021	216.40	216.40	220.65	211.05	220.00	220.10	216.69	6203747	13442.68	67065	2080087	33.53
MOTILALOFS	EQ	21-Sep-2021	813.65	814.90	824.90	796.00	820.00	821.80	809.40	395255	3199.17	13921	113756	28.78
MOTOGENFIN	EQ	21-Sep-2021	26.00	25.50	26.20	24.75	25.10	25.70	25.59	6841	1.75	43	6437	94.09
MPHASIS	EQ	21-Sep-2021	3106.70	3102.00	3217.80	3073.10	3195.00	3196.95	3154.93	849978	26816.21	61217	358032	42.12
MPSLTD	EQ	21-Sep-2021	689.75	688.00	697.85	675.00	685.00	687.05	684.41	10534	72.10	1654	4731	44.91
MRF	EQ	21-Sep-2021	78875.45	78870.00	79031.30	78050.00	78429.65	78373.75	78323.12	10584	8289.72	7642	3058	28.89
MRO-TEK	EQ	21-Sep-2021	64.65	67.85	67.85	65.10	67.85	67.85	67.66	39367	26.63	433	26376	67.00
MRPL	EQ	21-Sep-2021	43.30	43.40	43.50	42.20	42.90	42.90	42.92	764693	328.17	4254	278132	36.37
MSPL	EQ	21-Sep-2021	9.70	10.05	10.05	9.25	9.50	9.55	9.47	281465	26.66	347	162413	57.70
MSTCLTD	EQ	21-Sep-2021	316.00	317.40	320.50	303.00	309.20	310.05	311.08	898207	2794.12	18098	380675	42.38
MTARTECH	EQ	21-Sep-2021	1373.90	1365.00	1405.45	1312.00	1400.05	1401.75	1362.60	136341	1857.78	12648	50962	37.38
MTEDUCARE	EQ	21-Sep-2021	8.25	8.10	8.70	8.10	8.55	8.45	8.34	111563	9.30	278	56976	51.07
MTNL	EQ	21-Sep-2021	18.15	18.15	19.90	17.85	18.60	18.55	18.46	2793382	515.60	4831	660794	23.66
MUKANDLTD	BE	21-Sep-2021	137.85	137.85	138.00	131.15	135.80	135.60	133.67	45611	60.97	262	-	-
MUKTAARTS	EQ	21-Sep-2021	37.40	38.30	39.25	36.20	39.25	39.25	38.77	29579	11.47	231	18652	63.06
MUNJALAU	EQ	21-Sep-2021	56.95	57.20	57.40	55.60	56.70	56.55	56.41	76145	42.95	1274	36242	47.60
MUNJALSHOW	EQ	21-Sep-2021	132.55	135.30	135.30	130.30	134.60	134.45	132.59	35174	46.64	1162	18035	51.27
MURUDCERA	EQ	21-Sep-2021	24.80	24.55	25.25	24.20	24.60	24.35	24.49	67615	16.56	323	36391	53.82
MUTHOOTCAP	EQ	21-Sep-2021	398.70	393.80	398.25	385.05	394.00	394.35	392.08	49062	192.36	4220	20673	42.14
MUTHOOTFIN	EQ	21-Sep-2021	1475.45	1478.00	1483.00	1432.00	1480.00	1479.10	1456.92	1093338	15929.07	58345	530853	48.55
NABARD	N2	21-Sep-2021	1239.04	1240.35	1240.50	1239.40	1240.35	1240.35	1240.26	1130	14.01	21	1095	96.90
NACLIND	EQ	21-Sep-2021	74.60	76.70	76.70	70.90	74.00	74.15	72.82	218863	159.38	1242	159343	72.80
NAGAFERT	BE	21-Sep-2021	11.10	11.20	11.20	10.55	10.80	10.80	10.69	663864	70.99	930	-	-
NAGREEKEXP	BE	21-Sep-2021	31.80	32.00	32.80	30.30	32.70	31.30	31.35	7433	2.33	43	-	-
NAHARCAP	EQ	21-Sep-2021	257.00	260.70	260.70	250.35	255.50	255.35	253.72	10018	25.42	388	6227	62.16
NAHARINDUS	BE	21-Sep-2021	110.00	106.20	109.95	104.50	107.90	108.05	105.85	23902	25.30	237	-	-
NAHARPOLY	EQ	21-Sep-2021	224.80	225.00	231.95	220.45	227.00	228.75	226.30	61783	139.82	1732	34041	55.10
NAHARSPING	BE	21-Sep-2021	373.55	358.10	370.00	354.90	366.00	366.05	360.28	35561	128.12	450	-	-
NAM-INDIA	EQ	21-Sep-2021	434.40	430.60	434.25	420.05	431.00	429.55	426.27	1045547	4456.87	16793	309661	29.62
NATCOPHARM	EQ	21-Sep-2021	923.90	920.15	925.85	896.10	897.05	899.80	903.75	303558	2743.40	8185	243040	80.06
NATHBIOGEN	EQ	21-Sep-2021	327.60	325.20	330.00	322.40	326.10	325.90	325.26	20398	66.35	1696	9905	48.56
NATIONALUM	EQ	21-Sep-2021	85.75	86.10	89.00	85.50	88.65	88.60	87.34	33668308	29404.57	92639	7555620	22.44
NATNLSTEEL	EQ	21-Sep-2021	3.90	4.05	4.05	3.85	3.95	3.85	3.90	14986	0.59	93	11962	79.82
NAUKRI	EQ	21-Sep-2021	6595.45	6601.00	6770.00	6595.60	6725.00	6727.00	6704.40	452843	30360.40	50093	93752	20.70
NAVINFLUOR	EQ	21-Sep-2021	3713.85	3730.00	3890.00	3652.45	3882.00	3858.95	3802.34	344752	13108.65	39121	68896	19.98
NAVKARCORP	EQ	21-Sep-2021	41.25	41.60	41.70	33.00	40.25	40.40	39.38	816430	321.52	5284	361803	44.32
NAVNETEDUL	EQ	21-Sep-2021	100.75	100.05	101.65	99.00	100.45	100.10	100.06	317571	317.75	4931	207443	65.32
NAZARA	EQ	21-Sep-2021	2100.80	2100.80	2138.20	2019.50	2117.65	2119.60	2084.17	310449	6470.29	23648	90650	29.20
NBCC	EQ	21-Sep-2021	43.15	43.20	44.25	42.20	43.20	43.10	43.14	6197206	2673.44	18086	1841055	29.71
NBIFIN	EQ	21-Sep-2021	2687.15	2787.00	2787.00	2651.00	2703.00	2702.10	2677.28	158	4.23	43	80	50.63
NBVENTURES	EQ	21-Sep-2021	114.55	113.50	116.20	111.00	114.70	114.50	113.51	497798	565.06	8122	207156	41.61
NCC	EQ	21-Sep-2021	78.15	78.10	81.00	77.15	80.00	79.95	79.20	4911072	3889.43	22658	1290657	26.28
NCLIND	EQ	21-Sep-2021	231.90	231.00	234.85	220.20	225.60	225.40	224.67	217767	489.27	6700	132848	61.00
NCPSESDL24	EQ	21-Sep-2021	106.85	106.96	106.96	106.88	106.93	106.91	106.92	6068	6.49	24	5068	83.52
NDGL	BE	21-Sep-2021	1380.00	1380.00	1419.00	1316.10	1358.00	1358.00	1341.55	296	3.97	48	-	-
NDL	EQ	21-Sep-2021	70.75	72.95	72.95	69.00	70.80	70.45	69.99	34035	23.82	859	23951	70.37
NDRAUTO	BE	21-Sep-2021	403.55	403.00	412.55	395.00	400.00	403.00	401.91	1047	4.21	108	-	-
NDTV	EQ	21-Sep-2021	79.85	87.80	87.80	82.45	87.80	87.80	87.24	452000	394.33	1898	247956	54.86
NECCLTD	EQ	21-Sep-2021	19.50	18.80	19.40	18.55	18.70	18.75	18.85	860041	162.08	1084	606877	70.56
NECLIFE	EQ	21-Sep-2021	29.10	29.10	29.45	28.25	28.90	28.60	28.63	381451	109.22	2138	248507	65.15
NELCAST	EQ	21-Sep-2021	83.25	84.40	84.85	81.75	84.10	83.95	83.27	142535	118.69	2770	66892	46.93
NELCO	EQ	21-Sep-2021	535.65	557.80	562.40	528.00	562.40	562.40	555.47	686312	3812.24	14800	294382	42.89
NEOGEN	EQ	21-Sep-2021	1266.30	1260.00	1379.90	1200.00	1318.95	1324.50	1304.79	685141	8939.68	71079	80995	11.82
NESCO	EQ	21-Sep-2021	586.60	582.05	592.00	574.00	584.55	585.95	582.16	47464	276.31	3787	17256	36.36
NESTLEIND	EQ	21-Sep-2021	20322.60	20200.00	20330.00	20002.15	20138.85	20189.55	20228.64	108411	21930.07	18866	70346	64.89
NETF	EQ	21-Sep-2021	218.22	217.68	217.68	217.68	217.68	217.68	217.68	148	0.32	21	148	100.00
NETFCONSUM	EQ	21-Sep-2021	78.32	79.85	79.85	78.20	79.20	79.16	78.88	9886	7.80	244	4797	48.52
NETFDIVOPP	EQ	21-Sep-2021	45.02	46.97	46.97	44.55	45.25	45.20	45.28	1913	0.87	113	1309	68.43
NETFGILT5Y	EQ	21-Sep-2021	49.01	49.02	49.02	48.93	49.02	49.02	48.97	418	0.20	12	285	68.18
NETFIT	EQ	21-Sep-2021	36.12	36.38	36.77	36.01	36.66	36.66	36.40	851205	309.88	3739	368428	43.28
NETFLTGILT	EQ	21-Sep-2021	22.87	22.86	22.94	22.77	22.91	22.92	22.91	21449	4.91	73	20645	96.25
NETFMID150	EQ	21-Sep-2021	111.86	114.88	114.88	110.11	112.23	111.80	111.21	144152	160.31	1726	42753	29.66
NETFNIF100	EQ	21-Sep-2021	182.82	179.20	183.96	179.20	181.46	181.46	182.98	4373	8.00	75	4182	95.63
NETFNV20	EQ	21-Sep-2021	98.60	101.70	101.70	98.00	100.14	100.09	99.25	5589	5.55	158	4117	73.66
NETFPHARMA	EQ	21-Sep-2021	14.20	14.40	14.40	14.00	14.14	14.15	14.19	250597	35.57	788	103815	41.43
NETFSDL26	EQ	21-Sep-2021	106.14	106.30	106.35	106.00	106.23	106.23	106.03	37704	39.98	37	37611	99.75
NETWORK18	EQ	21-Sep-2021	50.20	50.45	52.40	49.80	51.00	51.00	50.85	1076367	547.34	4414	426059	39.58
NEULANDLAB	EQ	21-Sep-2021	1585.10	1576.00	1600.10	1556.80	1574.00	1573.05	1563.20	29339	458.63	2781	24463	83.38
NEWGEN	BE	21-Sep-2021	583.45	583.45	602.10	570.00	587.10	589.80	581.39	51517	299.52	3053	-	-
NEXTMEDIA	EQ	21-Sep-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	21055	1.36	39	21055	100.00
NFL	EQ	21-Sep-2021	56.00	55.55	56.50	54.90	55.70	55.85	55.72	717302	399.70	5585	241023	33.60
NGIL	EQ	21-Sep-2021	107.90	109.05	113.20	108.00	108.95	110.30	109.40	519216	568.04	1466	361016	69.53
NH	EQ	21-Sep-2021	526.95	522.15	537.30	517.75	528.80	531.20	527.29	85488	450.77	7667	34726	40.62
NHAI	N1	21-Sep-2021	1011.01	1011.00	1011.50	1011.00	1011.20	1011.10	1011.11	16724	169.10	131	16123	96.41
NHAI	N2	21-Sep-2021	1185.79	1185.00	1186.25	1180.30	1186.25	1186.25	1182.09	3183	37.63	64	2377	74.68
NHAI	N3	21-Sep-2021	1150.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	50	0.59	2	50	100.00
NHAI	N6	21-Sep-2021	1299.60	1299.00	1299.00	1283.00	1294.00	1294.03	1294.66	1390	18.00	27	1240	89.21
NHAI	N8	21-Sep-2021	1131.00	1131.00	1135.00	1127.99	1129.00	1129.00	1130.78	337	3.81	16	317	94.07
NHAI	NA	21-Sep-2021	1236.93	1235.01	1239.00	1233.00	1239.00	1239.00	1238.06	2782	34.44	36	2663	95.72
NHAI	NC	21-Sep-2021	1100.00	1100.00	1100.00	1090.00	1099.92	1099.92	1095.99	84	0.92	7	81	96.43
NHAI	ND	21-Sep-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NHAI	NE	21-Sep-2021	1200.06	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	115	1.38	2	115	100.00
NHBTF2014	N3	21-Sep-2021	7127.00	7127.00	7127.00	7127.00	7127.00	7127.00	7127.00	330	23.52	2	330	100.00
NHBTF2014	N6	21-Sep-2021	7239.00	7151.00	7228.00	7151.00	7195.00	7216.00	7209.04	13	0.94	4	12	92.31
NHBTF2023	N6	21-Sep-2021	6550.00	6560.00	6560.00	6560.00	6560.00	6560.00	6560.00	3	0.20	1	3	100.00
NHPC	EQ	21-Sep-2021	27.95	28.10	28.10	27.25	27.35	27.45	27.63	3057872	844.94	7680	1470471	48.09
NHPC	N5	21-Sep-2021	1299.49	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1000	12.95	1	1000	100.00
NIACL	EQ	21-Sep-2021	169.35	169.35	170.60	161.85	163.90	163.60	164.43	497824	818.57	10792	183173	36.79
NIBL	EQ	21-Sep-2021	18.85	18.40	19.50	18.35	19.30	19.05	18.82	8326	1.57	125	3399	40.82
NIFTYBEES	EQ	21-Sep-2021	187.86	199.65	199.65	187.12	189.79	189.66	188.89	4120688	7783.38	20886	3434431	83.35
NIFTYEES	EQ	21-Sep-2021	22605.00	22605.00	22605.00	22605.00	22605.00	22605.00	22605.00	1	0.23	1	1	100.00
NIITLTD	EQ	21-Sep-2021	314.45	316.50	327.85	311.80	324.00	324.80	318.85	587329	1872.70	13376	219341	37.35
NILAINFRA	EQ	21-Sep-2021	5.35	5.25	5.30	5.20	5.30	5.30	5.26	167609	8.82	348	126475	75.46
NILASPACES	BE	21-Sep-2021	1.75	1.75	1.80	1.70	1.70	1.70	1.71	164805	2.81	216	-	-
NILKAMAL	EQ	21-Sep-2021	2835.80	2835.80	2845.80	2802.00	2812.25	2812.30	2822.28	10452	294.99	1360	8010	76.64
NIPPOBATRY	EQ	21-Sep-2021	1027.85	1012.70	1019.00	990.00	1010.00	1009.25	1006.83	4885	49.18	697	2797	57.26
NIRAJ	EQ	21-Sep-2021	42.35	43.00	43.30	41.20	42.75	42.85	42.13	5631	2.37	115	4200	74.59
NITCO	EQ	21-Sep-2021	23.05	23.45	23.45	22.50	22.75	22.60	22.69	24370	5.53	172	16455	67.52
NITINFIRE	BZ	21-Sep-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.40	58926	0.83	49	-	-
NITINSPIN	BE	21-Sep-2021	195.65	194.40	196.80	185.90	195.00	194.85	188.94	194230	366.99	2571	-	-
NITIRAJ	EQ	21-Sep-2021	44.50	44.75	45.00	44.50	45.00	45.00	44.59	117	0.05	9	108	92.31
NKIND	BE	21-Sep-2021	34.85	34.80	34.80	33.15	33.15	33.15	33.43	12	0.00	3	-	-
NLCINDIA	EQ	21-Sep-2021	55.15	54.25	54.60	53.55	54.20	54.15	54.06	1463404	791.16	6942	618702	42.28
NMDC	EQ	21-Sep-2021	136.00	136.00	138.75	133.55	138.25	138.10	136.56	15301311	20894.93	70335	5309473	34.70
NOCIL	EQ	21-Sep-2021	294.55	296.45	297.65	285.00	293.70	293.45	290.46	1405399	4082.10	21030	378128	26.91
NOIDATOLL	EQ	21-Sep-2021	5.65	5.75	5.80	5.60	5.75	5.75	5.68	35574	2.02	128	26975	75.83
NOVARTIND	EQ	21-Sep-2021	812.20	825.70	825.70	802.85	816.00	813.70	812.79	8415	68.40	1269	4050	48.13
NPBET	EQ	21-Sep-2021	185.48	187.50	189.86	185.51	185.56	185.56	186.98	164	0.31	19	116	70.73
NRAIL	EQ	21-Sep-2021	308.70	313.90	313.90	305.40	308.00	309.65	308.24	25338	78.10	1507	12886	50.86
NRBBEARING	EQ	21-Sep-2021	138.85	138.00	139.60	135.60	138.00	137.90	137.09	183188	251.14	2739	107256	58.55
NSIL	EQ	21-Sep-2021	1686.80	1720.00	1748.95	1667.30	1698.10	1701.80	1702.92	809	13.78	170	469	57.97
NTL	BE	21-Sep-2021	2.35	2.40	2.40	2.25	2.25	2.25	2.26	11157	0.25	34	-	-
NTPC	EQ	21-Sep-2021	122.70	122.30	125.40	122.10	123.95	124.10	123.82	8629222	10684.45	62492	3401018	39.41
NTPC	N3	21-Sep-2021	1558.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1000	14.20	1	1000	100.00
NTPC	N6	21-Sep-2021	1454.10	1467.95	1467.95	1455.00	1455.00	1455.00	1461.48	4	0.06	2	2	50.00
NTPC	N7	21-Sep-2021	13.88	13.81	13.92	13.81	13.88	13.88	13.88	14191	1.97	108	13629	96.04
NTPC	NB	21-Sep-2021	1159.00	1081.50	1098.10	1081.50	1098.10	1098.10	1088.20	141	1.53	3	94	66.67
NTPC	NC	21-Sep-2021	1178.21	1242.00	1242.00	1237.90	1237.90	1237.90	1239.95	2	0.02	2	2	100.00
NTPC	ND	21-Sep-2021	1300.00	1309.99	1309.99	1295.00	1295.00	1295.00	1295.06	255	3.30	4	255	100.00
NUCLEUS	EQ	21-Sep-2021	530.35	528.00	535.10	514.15	524.20	528.90	522.41	92200	481.67	7449	44683	48.46
NURECA	EQ	21-Sep-2021	1631.10	1631.10	1645.00	1600.00	1630.00	1633.95	1618.40	7818	126.53	1285	4674	59.79
NUVOCO	EQ	21-Sep-2021	539.70	540.00	544.85	532.00	534.95	536.30	538.24	419127	2255.89	14582	321293	76.66
NXTDIGITAL	EQ	21-Sep-2021	420.60	420.60	422.15	408.00	417.00	418.05	414.96	2972	12.33	159	1979	66.59
OAL	EQ	21-Sep-2021	995.60	991.65	995.60	917.00	955.90	958.25	949.35	43390	411.93	6308	20818	47.98
OBEROIRLTY	EQ	21-Sep-2021	717.55	718.20	736.00	705.55	720.10	724.75	723.15	1065170	7702.82	20314	535855	50.31
OCCL	EQ	21-Sep-2021	1080.55	1080.00	1100.00	1065.90	1094.00	1086.00	1085.63	9311	101.08	1609	4438	47.66
OFSS	EQ	21-Sep-2021	4694.65	4694.65	4713.00	4606.60	4680.00	4668.90	4664.91	99480	4640.65	14737	47300	47.55
OIL	EQ	21-Sep-2021	195.15	198.90	210.85	198.30	209.00	208.90	205.36	3430744	7045.29	49210	860566	25.08
OILCOUNTUB	BE	21-Sep-2021	6.70	6.70	7.00	6.50	6.95	6.95	6.85	13966	0.96	80	-	-
OLECTRA	BE	21-Sep-2021	386.85	385.00	406.15	371.00	406.15	406.15	403.25	589762	2378.23	5688	-	-
OMAXAUTO	BE	21-Sep-2021	48.00	48.00	48.50	45.60	46.00	46.00	46.27	19685	9.11	134	-	-
OMAXE	EQ	21-Sep-2021	71.65	72.45	73.50	72.00	72.40	72.75	72.35	97454	70.51	1402	74954	76.91
OMINFRAL	EQ	21-Sep-2021	26.90	27.00	28.20	26.95	27.70	27.95	27.59	73021	20.15	477	50954	69.78
OMKARCHEM	EQ	21-Sep-2021	16.45	16.40	16.75	15.65	16.20	16.05	15.93	80449	12.82	461	51162	63.60
ONELIFECAP	BE	21-Sep-2021	17.15	17.50	17.50	16.30	16.85	16.45	16.58	7850	1.30	54	-	-
ONEPOINT	BE	21-Sep-2021	34.80	34.80	36.20	33.50	34.05	34.05	34.08	2617	0.89	34	-	-
ONGC	EQ	21-Sep-2021	128.50	129.60	136.00	129.10	135.15	135.20	133.45	51537119	68774.41	222218	13943655	27.06
ONMOBILE	EQ	21-Sep-2021	114.85	114.15	115.00	109.00	114.00	114.25	111.88	637101	712.76	8933	351102	55.11
ONWARDTEC	EQ	21-Sep-2021	225.70	221.35	233.75	220.55	224.00	224.40	224.19	19581	43.90	481	15154	77.39
OPTIEMUS	BE	21-Sep-2021	354.00	367.60	371.70	336.30	371.50	369.55	365.89	329570	1205.88	3158	-	-
OPTOCIRCUI	BE	21-Sep-2021	3.55	3.55	3.70	3.55	3.60	3.65	3.62	182881	6.61	285	-	-
ORBTEXP	EQ	21-Sep-2021	73.50	72.50	74.00	70.80	72.60	72.80	71.93	16539	11.90	378	10770	65.12
ORCHPHARMA	BE	21-Sep-2021	419.30	401.25	422.00	401.00	417.95	414.05	406.79	2534	10.31	205	-	-
ORICONENT	EQ	21-Sep-2021	31.65	32.00	32.85	30.65	32.25	32.10	31.84	102546	32.65	533	68947	67.24
ORIENTABRA	EQ	21-Sep-2021	30.55	32.00	32.00	29.50	29.95	29.90	30.26	176246	53.32	1160	92209	52.32
ORIENTALTL	EQ	21-Sep-2021	8.55	8.75	8.75	8.30	8.55	8.45	8.49	49438	4.20	164	38453	77.78
ORIENTBELL	EQ	21-Sep-2021	343.25	338.10	340.00	328.05	338.00	335.10	334.41	20200	67.55	1272	11556	57.21
ORIENTCEM	EQ	21-Sep-2021	152.20	152.45	158.30	151.50	158.30	157.15	155.36	628989	977.17	9871	343153	54.56
ORIENTELEC	EQ	21-Sep-2021	341.75	344.90	347.85	328.30	346.25	343.70	336.84	230857	777.61	9067	88315	38.26
ORIENTHOT	EQ	21-Sep-2021	34.60	34.95	37.15	34.60	36.75	36.65	36.10	291857	105.37	1823	175963	60.29
ORIENTLTD	EQ	21-Sep-2021	70.00	69.15	71.25	68.35	71.25	70.95	70.11	46548	32.63	109	45392	97.52
ORIENTPPR	EQ	21-Sep-2021	29.75	29.75	30.20	29.30	29.65	29.55	29.69	762066	226.25	2396	309133	40.57
ORISSAMINE	EQ	21-Sep-2021	3077.85	3079.85	3119.95	2980.10	3000.00	3009.00	3028.46	25873	783.55	4485	10855	41.95
ORTEL	BZ	21-Sep-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.19	5135	0.06	17	-	-
ORTINLAB	EQ	21-Sep-2021	27.00	27.25	27.40	25.05	26.30	26.20	26.35	59405	15.65	458	30601	51.51
OSIAHYPER	SM	21-Sep-2021	198.05	198.05	205.00	198.05	205.00	205.00	200.53	1600	3.21	4	1600	100.00
OSWALAGRO	EQ	21-Sep-2021	17.95	18.35	18.45	17.10	17.20	17.30	17.50	78684	13.77	381	54443	69.19
OSWALSEEDS	SM	21-Sep-2021	30.60	32.10	32.10	32.10	32.10	32.10	32.10	4000	1.28	1	4000	100.00
PAEL	BZ	21-Sep-2021	6.25	6.40	6.55	6.05	6.20	6.20	6.54	1624	0.11	7	-	-
PAGEIND	EQ	21-Sep-2021	32714.25	32705.00	32899.20	32070.00	32424.00	32479.10	32380.40	13141	4255.11	7432	3879	29.52
PAISALO	EQ	21-Sep-2021	778.40	775.55	796.00	763.00	779.00	787.10	781.59	83346	651.42	1349	48452	58.13
PALASHSECU	EQ	21-Sep-2021	72.00	70.00	74.00	70.00	74.00	73.75	72.60	1087	0.79	24	620	57.04
PALREDTEC	EQ	21-Sep-2021	121.60	122.50	125.00	116.30	122.95	122.65	121.49	72663	88.28	2012	25828	35.54
PANACEABIO	EQ	21-Sep-2021	292.70	293.05	296.70	290.00	292.00	292.05	292.33	95644	279.60	2117	70316	73.52
PANACHE	BE	21-Sep-2021	55.60	55.65	57.60	54.00	57.00	57.00	55.36	2605	1.44	48	-	-
PANAMAPET	EQ	21-Sep-2021	270.15	270.15	272.10	260.00	268.00	267.20	264.33	119155	314.96	4184	55076	46.22
PAR	EQ	21-Sep-2021	157.20	162.90	163.95	149.35	149.35	149.70	151.73	131619	199.70	739	102148	77.61
PARACABLES	BE	21-Sep-2021	12.60	12.50	12.85	12.15	12.55	12.55	12.37	132665	16.41	450	-	-
PARAGMILK	EQ	21-Sep-2021	126.25	127.35	130.20	124.90	125.10	126.20	126.73	331375	419.95	5657	150037	45.28
PARSVNATH	EQ	21-Sep-2021	16.00	15.50	15.75	15.20	15.40	15.40	15.31	776428	118.84	1150	421155	54.24
PARTYCRUS	SM	21-Sep-2021	25.20	24.00	24.00	23.95	23.95	23.95	23.96	14000	3.36	7	8000	57.14
PATELENG	EQ	21-Sep-2021	16.75	16.80	17.15	16.25	16.75	16.70	16.66	1129523	188.13	2451	520505	46.08
PATINTLOG	EQ	21-Sep-2021	22.80	22.95	23.40	22.25	22.75	22.65	22.62	22824	5.16	280	12333	54.04
PATSPINLTD	EQ	21-Sep-2021	10.35	10.35	10.85	9.85	9.85	9.85	10.22	30150	3.08	144	22355	74.15
PAVNAIND	SM	21-Sep-2021	193.00	192.00	194.00	192.00	194.00	194.00	193.00	1600	3.09	2	1600	100.00
PBAINFRA	BE	21-Sep-2021	10.50	10.50	10.50	10.15	10.25	10.25	10.21	1521	0.16	11	-	-
PCJEWELLER	EQ	21-Sep-2021	24.75	24.60	25.45	24.15	25.10	25.00	24.61	842241	207.25	2497	454982	54.02
PDMJEPAPER	EQ	21-Sep-2021	37.75	37.75	38.90	36.85	38.70	38.30	37.71	165113	62.27	1784	86165	52.19
PDPL	BE	21-Sep-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	10	0.00	1	-	-
PDSMFL	EQ	21-Sep-2021	1276.30	1299.00	1299.90	1231.50	1259.00	1251.30	1263.90	3270	41.33	443	2218	67.83
PEARLPOLY	EQ	21-Sep-2021	15.60	15.80	16.00	15.50	15.85	15.85	15.65	6515	1.02	45	6375	97.85
PEL	EQ	21-Sep-2021	2503.55	2506.50	2624.95	2461.05	2607.00	2612.50	2533.45	1228687	31128.13	62173	409339	33.32
PENIND	EQ	21-Sep-2021	28.95	29.00	29.15	27.80	28.20	28.20	28.24	557379	157.38	2862	333316	59.80
PENINLAND	BE	21-Sep-2021	10.90	10.95	11.35	10.50	11.30	11.20	10.98	169140	18.57	229	-	-
PENTAGOLD	SM	21-Sep-2021	71.50	70.00	70.00	70.00	70.00	70.00	70.00	3000	2.10	1	3000	100.00
PERSISTENT	EQ	21-Sep-2021	3531.85	3532.00	3620.00	3520.00	3600.00	3580.35	3556.33	207233	7369.88	21551	108351	52.28
PETRONET	EQ	21-Sep-2021	228.30	227.00	232.65	226.80	231.05	231.75	229.44	1414526	3245.52	23400	619083	43.77
PFC	EQ	21-Sep-2021	133.45	133.45	134.50	130.85	133.40	133.40	132.47	3808229	5044.77	24976	857105	22.51
PFC	N4	21-Sep-2021	1090.25	1089.28	1090.31	1089.28	1090.31	1090.31	1089.28	502	5.47	2	502	100.00
PFC	N5	21-Sep-2021	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	5	0.06	1	5	100.00
PFC	N8	21-Sep-2021	1465.00	1450.00	1457.50	1427.00	1456.11	1456.11	1449.61	507	7.35	17	306	60.36
PFIZER	EQ	21-Sep-2021	5765.75	5770.00	5855.55	5684.90	5810.00	5785.25	5760.42	40321	2322.66	5944	13553	33.61
PFOCUS	EQ	21-Sep-2021	82.55	82.00	82.40	78.45	79.00	79.85	79.15	138579	109.69	799	93897	67.76
PFS	EQ	21-Sep-2021	17.70	17.70	17.90	17.30	17.50	17.55	17.57	590799	103.77	1959	345768	58.53
PGEL	EQ	21-Sep-2021	405.40	400.00	433.40	393.35	419.00	420.75	413.82	69795	288.83	2505	36552	52.37
PGHH	EQ	21-Sep-2021	13862.75	13862.75	14150.00	13751.00	14080.00	14066.80	13974.99	4136	578.01	1960	1669	40.35
PGHL	EQ	21-Sep-2021	5376.05	5366.65	5411.00	5309.00	5330.00	5324.70	5338.27	9614	513.22	2837	7145	74.32
PGIL	EQ	21-Sep-2021	310.30	302.25	319.40	297.15	303.15	305.45	303.27	17791	53.96	1039	9081	51.04
PGINVIT	IV	21-Sep-2021	119.94	120.30	120.30	119.33	119.90	119.99	120.03	2259243	2711.81	3360	2215860	98.08
PHILIPCARB	EQ	21-Sep-2021	246.40	245.00	247.00	238.85	244.10	244.55	243.18	681023	1656.14	10531	228360	33.53
PHOENIXLTD	EQ	21-Sep-2021	843.15	844.70	865.55	844.70	855.00	854.65	856.42	142360	1219.19	7687	88673	62.29
PIDILITIND	EQ	21-Sep-2021	2361.45	2370.00	2440.00	2351.05	2440.00	2430.75	2406.84	596902	14366.49	40952	154293	25.85
PIIND	EQ	21-Sep-2021	3247.00	3276.00	3350.00	3179.25	3316.00	3299.85	3243.30	314109	10187.50	38721	140429	44.71
PILANIINVS	EQ	21-Sep-2021	1849.55	1879.85	1897.90	1820.05	1869.00	1876.80	1836.46	16594	304.74	1230	2570	15.49
PILITA	EQ	21-Sep-2021	7.30	7.35	7.60	7.20	7.40	7.35	7.37	672193	49.57	1212	354433	52.73
PIONDIST	EQ	21-Sep-2021	145.35	145.05	149.75	143.55	149.25	146.25	146.11	11789	17.23	178	9288	78.79
PIONEEREMB	EQ	21-Sep-2021	61.80	63.00	63.00	60.40	62.50	62.20	61.71	61400	37.89	1236	26505	43.17
PITTIENG	EQ	21-Sep-2021	145.75	145.80	150.95	138.50	145.50	145.00	143.99	188703	271.72	2874	60506	32.06
PKTEA	BE	21-Sep-2021	336.00	321.30	352.80	321.30	352.80	349.85	347.72	3745	13.02	44	-	-
PLASTIBLEN	EQ	21-Sep-2021	269.55	267.30	277.60	265.25	273.00	272.70	271.58	53550	145.43	2767	19739	36.86
PNB	EQ	21-Sep-2021	38.10	38.20	38.45	37.35	38.05	38.10	37.87	45279748	17146.71	52616	11539864	25.49
PNBGILTS	EQ	21-Sep-2021	65.80	65.70	66.60	64.30	65.75	65.80	65.23	145512	94.92	1909	65402	44.95
PNBHOUSING	EQ	21-Sep-2021	640.85	639.00	654.80	630.00	654.00	643.80	638.11	35826	228.61	1955	21039	58.73
PNC	EQ	21-Sep-2021	37.95	37.10	37.95	36.70	37.75	37.55	37.41	6567	2.46	135	4572	69.62
PNCINFRA	EQ	21-Sep-2021	355.70	353.40	357.90	347.00	356.00	355.20	352.89	289048	1020.02	11320	160980	55.69
PODDARHOUS	EQ	21-Sep-2021	178.75	178.90	179.00	171.00	177.60	174.85	173.62	4492	7.80	113	3161	70.37
PODDARMENT	EQ	21-Sep-2021	356.85	356.85	359.10	343.00	350.10	349.70	349.42	15326	53.55	1133	7006	45.71
POKARNA	EQ	21-Sep-2021	477.40	475.00	484.90	456.00	466.55	469.45	466.58	74445	347.35	5318	48959	65.77
POLYCAB	EQ	21-Sep-2021	2482.65	2503.60	2533.50	2352.00	2438.00	2413.50	2416.98	1181038	28545.49	74507	261547	22.15
POLYMED	EQ	21-Sep-2021	946.40	947.95	947.95	925.05	928.00	932.15	932.57	78281	730.02	6651	45380	57.97
POLYPLEX	EQ	21-Sep-2021	1694.30	1693.65	1735.05	1660.00	1715.00	1722.55	1694.54	200573	3398.79	18918	64705	32.26
PONNIERODE	BE	21-Sep-2021	242.50	240.10	241.00	235.10	239.00	239.40	237.89	2071	4.93	64	-	-
POONAWALLA	BE	21-Sep-2021	167.65	162.00	175.65	159.30	173.30	174.50	164.20	2417107	3968.90	8527	-	-
POONAWALLA	N3	21-Sep-2021	1018.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	2	0.02	2	2	100.00
POWERGRID	EQ	21-Sep-2021	177.00	176.05	178.40	175.45	175.80	175.90	176.52	7110756	12552.21	64819	4118170	57.91
POWERINDIA	EQ	21-Sep-2021	2307.25	2307.50	2363.30	2265.45	2337.25	2350.75	2319.54	33542	778.02	5787	10278	30.64
POWERMECH	EQ	21-Sep-2021	855.20	856.00	869.95	846.00	860.00	858.15	856.63	49222	421.65	3797	25164	51.12
PPAP	EQ	21-Sep-2021	239.55	240.20	240.20	232.45	235.65	236.55	235.37	48651	114.51	1199	38467	79.07
PPL	EQ	21-Sep-2021	161.15	163.80	168.00	158.20	166.10	165.70	162.74	116809	190.09	3609	65426	56.01
PRAENG	BE	21-Sep-2021	22.25	22.55	22.55	21.15	21.15	21.50	21.42	93632	20.06	364	-	-
PRAJIND	BE	21-Sep-2021	337.10	332.05	343.90	331.00	334.05	335.50	337.42	389336	1313.71	9682	-	-
PRAKASH	EQ	21-Sep-2021	67.45	67.10	67.70	64.95	66.90	66.90	66.37	672123	446.08	5186	403808	60.08
PRAKASHSTL	EQ	21-Sep-2021	2.15	2.10	2.15	2.05	2.10	2.10	2.09	1061530	22.19	667	553920	52.18
PRAXIS	EQ	21-Sep-2021	31.35	30.25	31.75	29.80	30.50	30.65	30.17	39322	11.86	340	26557	67.54
PRAXIS-RE	BE	21-Sep-2021	20.00	18.00	18.00	13.00	14.25	14.10	14.31	54905	7.86	286	-	-
PRECAM	EQ	21-Sep-2021	97.90	99.50	99.95	90.20	92.80	93.05	93.80	835252	783.49	17482	377345	45.18
PRECOT	EQ	21-Sep-2021	219.25	220.55	226.90	215.30	215.30	216.65	218.70	19083	41.73	1030	5072	26.58
PRECWIRE	EQ	21-Sep-2021	238.85	237.90	238.60	231.35	234.20	235.25	234.47	57660	135.20	2306	24769	42.96
PREMEXPLN	BE	21-Sep-2021	234.35	230.10	238.70	230.00	231.15	231.45	231.38	2046	4.73	69	-	-
PREMIER	BE	21-Sep-2021	3.55	3.55	3.55	3.40	3.55	3.50	3.50	1623	0.06	21	-	-
PREMIERPOL	EQ	21-Sep-2021	68.45	67.80	69.10	66.55	69.05	68.35	67.79	5783	3.92	139	3861	66.76
PRESSMN	EQ	21-Sep-2021	28.20	28.70	28.70	26.85	27.60	27.60	27.34	45562	12.46	293	30450	66.83
PRESTIGE	EQ	21-Sep-2021	395.90	396.40	427.80	394.00	419.30	418.85	417.74	5774056	24120.49	121097	1367339	23.68
PRICOLLTD	EQ	21-Sep-2021	87.20	87.00	90.90	84.90	90.20	89.70	88.07	995234	876.47	9991	311123	31.26
PRIMESECU	EQ	21-Sep-2021	81.20	80.40	83.85	80.00	83.00	82.50	81.40	6851	5.58	142	5915	86.34
PRINCEPIPE	EQ	21-Sep-2021	685.85	685.05	692.90	665.00	675.00	672.50	673.11	282807	1903.61	18495	128447	45.42
PRITI	SM	21-Sep-2021	239.95	243.00	251.40	243.00	245.00	246.00	247.41	22400	55.42	14	14400	64.29
PRITIKAUTO	EQ	21-Sep-2021	16.95	16.95	17.40	16.30	17.40	17.20	16.79	151439	25.42	876	79989	52.82
PRIVISCL	EQ	21-Sep-2021	1816.75	1808.00	1900.00	1735.10	1887.00	1878.10	1826.00	55480	1013.06	7683	26475	47.72
PROINDIA	BE	21-Sep-2021	65.30	68.55	68.55	68.55	68.55	68.55	68.55	6420	4.40	52	-	-
PROZONINTU	EQ	21-Sep-2021	27.50	27.10	27.85	26.50	26.90	26.80	26.89	212911	57.26	1648	146469	68.79
PRSMJOHNSN	EQ	21-Sep-2021	121.15	121.10	123.50	120.00	122.00	122.40	121.48	236038	286.75	4055	154185	65.32
PSB	EQ	21-Sep-2021	17.20	17.30	17.60	16.65	17.10	17.10	16.98	443963	75.40	1519	224930	50.66
PSPPROJECT	EQ	21-Sep-2021	424.25	425.00	428.20	416.10	423.70	422.65	421.14	32612	137.34	2279	16185	49.63
PSUBNKBEES	EQ	21-Sep-2021	25.83	26.00	26.00	25.36	25.85	25.85	25.68	463662	119.06	1764	319175	68.84
PTC	EQ	21-Sep-2021	96.55	96.35	97.25	94.45	95.80	95.75	95.34	730502	696.48	6745	385110	52.72
PTL	EQ	21-Sep-2021	46.60	47.00	47.15	46.20	46.55	46.50	46.52	20130	9.36	302	14929	74.16
PUNJABCHEM	EQ	21-Sep-2021	1702.40	1695.00	1716.85	1631.10	1660.00	1657.60	1664.99	25660	427.24	4748	13739	53.54
PUNJLLOYD	BZ	21-Sep-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.94	407175	7.91	215	-	-
PURVA	EQ	21-Sep-2021	101.95	102.50	108.90	98.00	106.00	106.20	106.25	1383287	1469.73	19439	287157	20.76
PVP	BE	21-Sep-2021	4.35	4.45	4.50	4.20	4.25	4.30	4.31	75779	3.26	179	-	-
PVR	EQ	21-Sep-2021	1423.80	1423.00	1518.00	1405.00	1507.00	1508.50	1481.23	3633517	53820.67	144386	622629	17.14
QGOLDHALF	EQ	21-Sep-2021	1995.55	1996.00	2000.00	1991.00	2000.00	2000.00	1998.79	484	9.67	63	403	83.26
QNIFTY	EQ	21-Sep-2021	1815.00	1819.00	1831.00	1807.00	1831.00	1831.00	1816.08	129	2.34	18	100	77.52
QUESS	EQ	21-Sep-2021	941.05	945.00	979.00	942.25	960.05	960.90	963.49	371280	3577.24	26602	82418	22.20
QUICKHEAL	EQ	21-Sep-2021	226.90	226.90	228.00	222.40	224.85	224.55	224.57	141169	317.03	3326	67894	48.09
RADAAN	BE	21-Sep-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	32514	0.49	85	-	-
RADICO	EQ	21-Sep-2021	931.05	923.10	929.00	882.25	888.85	887.30	897.71	1384369	12427.63	27969	925589	66.86
RADIOCITY	EQ	21-Sep-2021	23.45	23.65	24.75	23.10	24.50	24.50	24.14	1217651	293.91	1781	823691	67.65
RAILTEL	EQ	21-Sep-2021	133.70	133.75	134.70	130.00	131.30	131.05	131.26	939739	1233.53	14536	426357	45.37
RAIN	EQ	21-Sep-2021	225.85	223.00	225.95	217.05	222.90	223.00	221.45	2739103	6065.61	28715	924949	33.77
RAJESHEXPO	EQ	21-Sep-2021	580.40	582.00	590.00	575.00	579.00	580.20	580.96	137846	800.83	8563	73631	53.42
RAJMET	BE	21-Sep-2021	137.85	140.00	140.00	136.00	137.00	136.85	137.43	5002	6.87	145	-	-
RAJRATAN	BE	21-Sep-2021	2007.30	2039.00	2049.95	1990.00	2007.10	2024.15	2011.35	6338	127.48	565	-	-
RAJRAYON	BZ	21-Sep-2021	0.25	0.25	0.25	0.20	0.20	0.20	0.23	96687	0.22	30	-	-
RAJSREESUG	EQ	21-Sep-2021	25.65	26.30	26.30	24.60	25.55	25.50	25.22	10327	2.60	180	8002	77.49
RAJTV	BE	21-Sep-2021	35.65	35.30	35.45	34.25	35.40	35.20	34.72	3987	1.38	35	-	-
RALLIS	EQ	21-Sep-2021	286.85	285.00	289.00	281.35	288.95	287.15	285.25	358363	1022.25	7029	165502	46.18
RAMANEWS	EQ	21-Sep-2021	18.35	18.35	18.65	18.35	18.65	18.45	18.49	26516	4.90	135	18054	68.09
RAMASTEEL	BE	21-Sep-2021	245.85	245.00	252.00	237.00	245.00	245.70	245.35	34204	83.92	574	-	-
RAMCOCEM	EQ	21-Sep-2021	980.85	985.80	986.95	962.90	981.00	979.55	974.29	323160	3148.52	13058	159579	49.38
RAMCOIND	EQ	21-Sep-2021	292.10	292.00	296.90	286.00	293.05	292.90	291.06	95701	278.55	3130	38879	40.63
RAMCOSYS	EQ	21-Sep-2021	486.60	492.40	492.40	475.10	481.00	482.60	480.54	83394	400.74	4851	34014	40.79
RAMKY	BE	21-Sep-2021	145.05	146.00	146.15	138.00	138.50	139.05	139.48	43511	60.69	300	-	-
RANASUG	BE	21-Sep-2021	24.95	24.50	25.65	24.00	25.65	25.40	24.76	414511	102.62	1271	-	-
RANEENGINE	EQ	21-Sep-2021	301.10	297.55	307.95	294.00	306.00	304.85	299.95	7540	22.62	664	3128	41.49
RANEHOLDIN	EQ	21-Sep-2021	603.65	603.00	616.95	583.05	605.00	609.65	599.65	44065	264.24	3302	21253	48.23
RATNAMANI	EQ	21-Sep-2021	2173.95	2177.00	2177.00	2130.10	2167.05	2163.55	2154.56	10308	222.09	2040	4956	48.08
RAYMOND	EQ	21-Sep-2021	411.20	411.15	416.75	405.20	413.10	413.35	409.52	254576	1042.53	10401	106918	42.00
RBL	EQ	21-Sep-2021	907.75	922.40	922.40	884.00	906.00	903.05	898.31	5048	45.35	938	2116	41.92
RBLBANK	EQ	21-Sep-2021	174.00	175.00	176.55	170.15	176.20	175.85	173.13	6245447	10812.88	37140	1246459	19.96
RCF	EQ	21-Sep-2021	73.15	73.00	74.35	72.50	73.70	73.65	73.40	1171538	859.90	8039	349014	29.79
RCOM	EQ	21-Sep-2021	3.15	3.10	3.15	3.00	3.10	3.05	3.04	32185058	978.57	25572	12836935	39.88
RECLTD	EQ	21-Sep-2021	151.30	151.40	153.25	149.60	151.90	151.90	151.27	1388218	2099.97	11280	287031	20.68
RECLTD	N8	21-Sep-2021	1125.30	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	340	3.87	3	340	100.00
RECLTD	N9	21-Sep-2021	1295.00	1297.00	1297.00	1297.00	1297.00	1297.00	1297.00	1050	13.62	2	1050	100.00
RECLTD	NA	21-Sep-2021	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	499	7.09	2	499	100.00
RECLTD	NE	21-Sep-2021	1144.95	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	35	0.40	1	35	100.00
REDINGTON	EQ	21-Sep-2021	138.60	138.80	141.45	137.50	140.00	140.60	139.86	827770	1157.71	17512	506687	61.21
REFEX	EQ	21-Sep-2021	148.15	145.20	151.30	145.20	149.80	149.85	148.40	171493	254.49	9233	50566	29.49
RELAXO	EQ	21-Sep-2021	1164.50	1170.00	1175.50	1150.55	1163.00	1154.15	1159.83	288389	3344.81	30122	145298	50.38
RELCAPITAL	EQ	21-Sep-2021	20.60	20.70	20.85	19.60	19.90	19.90	19.87	4590078	911.83	8462	1969812	42.91
RELIABLE	SM	21-Sep-2021	38.10	36.55	38.90	36.20	36.65	36.65	37.43	26400	9.88	10	16800	63.64
RELIANCE	EQ	21-Sep-2021	2394.35	2405.00	2416.60	2384.00	2400.00	2404.70	2401.93	4576111	109915.11	149803	2365643	51.70
RELIANCEP1	E1	21-Sep-2021	1746.60	1740.20	1770.00	1739.35	1757.00	1760.40	1755.23	510956	8968.48	24959	412018	80.64
RELIGARE	EQ	21-Sep-2021	169.90	168.00	173.45	160.90	170.70	170.40	167.25	1868243	3124.56	14216	840054	44.96
RELINFRA	EQ	21-Sep-2021	98.00	98.70	98.70	93.10	93.10	93.10	93.75	7766227	7281.12	18210	3194151	41.13
REMSONSIND	BE	21-Sep-2021	229.25	220.05	225.00	220.00	224.00	223.95	221.37	1545	3.42	35	-	-
RENUKA	BE	21-Sep-2021	27.65	27.00	27.80	26.30	27.80	27.50	26.83	2852830	765.38	6885	-	-
REPCOHOME	EQ	21-Sep-2021	299.75	298.00	302.80	290.80	294.20	294.30	295.48	164490	486.04	4898	79450	48.30
REPL	EQ	21-Sep-2021	204.90	204.90	214.70	200.00	206.90	206.10	204.02	22889	46.70	1126	13499	58.98
REPRO	EQ	21-Sep-2021	504.90	499.00	540.00	488.05	527.05	531.35	515.29	35136	181.05	3751	12176	34.65
RESPONIND	EQ	21-Sep-2021	122.80	123.40	128.00	121.00	127.50	126.90	123.30	58243	71.81	1586	6023	10.34
REVATHI	EQ	21-Sep-2021	567.75	568.20	623.95	568.20	573.00	576.05	582.46	2000	11.65	148	1095	54.75
REXPIPES	SM	21-Sep-2021	55.35	52.60	52.60	52.60	52.60	52.60	52.60	4000	2.10	1	4000	100.00
RGL	EQ	21-Sep-2021	718.75	720.00	736.95	715.00	727.15	727.70	720.99	40815	294.27	1324	6083	14.90
RHFL	BE	21-Sep-2021	4.70	4.55	4.65	4.50	4.50	4.50	4.51	806635	36.40	1035	-	-
RHFL	N6	21-Sep-2021	225.00	200.00	200.00	200.00	200.00	200.00	200.00	20	0.04	1	20	100.00
RHIM	EQ	21-Sep-2021	363.35	364.00	368.95	348.00	354.00	355.90	354.95	117411	416.75	6968	63332	53.94
RICOAUTO	EQ	21-Sep-2021	46.60	46.95	47.50	45.90	47.25	47.25	46.85	346118	162.16	2655	158288	45.73
RIIL	EQ	21-Sep-2021	659.65	659.15	678.10	648.00	662.00	663.15	659.86	115460	761.87	5237	30307	26.25
RITES	EQ	21-Sep-2021	276.90	277.00	277.00	270.25	275.85	275.30	274.37	168058	461.11	13268	105773	62.94
RKDL	BE	21-Sep-2021	12.05	12.45	12.45	11.45	12.10	12.10	11.76	19867	2.34	80	-	-
RKEC	EQ	21-Sep-2021	76.90	78.40	78.40	74.15	74.60	75.05	75.39	26397	19.90	401	19393	73.47
RKFORGE	EQ	21-Sep-2021	991.55	991.00	1025.00	970.00	1010.00	1017.70	1000.52	87995	880.41	3917	35119	39.91
RMCL	BZ	21-Sep-2021	2.00	2.10	2.10	2.00	2.10	2.10	2.07	33093	0.68	44	-	-
RML	EQ	21-Sep-2021	381.85	378.20	398.40	375.00	394.00	395.55	385.93	44367	171.22	2311	22234	50.11
RNAVAL	BZ	21-Sep-2021	3.05	2.95	2.95	2.90	2.90	2.90	2.90	1100950	31.95	745	-	-
ROHITFERRO	EQ	21-Sep-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	127	0.01	5	127	100.00
ROHLTD	EQ	21-Sep-2021	91.80	91.70	92.90	85.55	90.60	90.25	88.89	496655	441.45	12769	133619	26.90
ROLEXRINGS	EQ	21-Sep-2021	1064.65	1055.25	1063.75	1026.90	1050.00	1045.90	1046.07	65968	690.07	9632	34904	52.91
ROLLT	EQ	21-Sep-2021	2.25	2.30	2.30	2.25	2.25	2.25	2.27	442872	10.07	535	300581	67.87
ROLTA	BE	21-Sep-2021	5.80	6.00	6.00	5.60	5.85	5.75	5.73	149234	8.55	350	-	-
ROML	EQ	21-Sep-2021	109.80	113.15	116.50	101.10	106.80	107.70	108.92	171998	187.35	8833	47119	27.40
ROSSARI	EQ	21-Sep-2021	1421.60	1407.00	1454.45	1407.00	1422.95	1421.55	1426.73	133225	1900.76	13717	45872	34.43
ROSSELLIND	EQ	21-Sep-2021	156.65	158.00	159.80	154.15	159.10	158.85	156.77	135870	213.00	3184	58225	42.85
ROUTE	EQ	21-Sep-2021	1967.10	1968.90	1988.80	1916.00	1938.00	1949.65	1947.98	197565	3848.53	18278	61641	31.20
RPGLIFE	EQ	21-Sep-2021	684.30	706.00	752.45	706.00	713.10	712.55	731.07	1271624	9296.48	74883	153667	12.08
RPOWER	BE	21-Sep-2021	13.40	13.50	13.60	12.75	13.00	13.10	12.94	14870771	1923.99	18720	-	-
RPPINFRA	EQ	21-Sep-2021	75.25	75.35	76.50	71.60	73.60	73.55	73.29	156566	114.75	2871	85984	54.92
RPPL	SM	21-Sep-2021	155.00	155.00	161.40	155.00	161.40	161.40	158.45	8000	12.68	8	5000	62.50
RPSGVENT	EQ	21-Sep-2021	1081.00	1099.45	1122.65	993.10	1027.00	1040.75	1047.26	229640	2404.92	19642	81284	35.40
RSSOFTWARE	EQ	21-Sep-2021	32.70	32.50	33.20	31.50	31.90	31.95	32.12	67903	21.81	592	36164	53.26
RSWM	EQ	21-Sep-2021	298.85	300.05	301.85	285.20	288.00	287.00	291.66	54004	157.51	1498	34143	63.22
RSYSTEMS	EQ	21-Sep-2021	206.70	206.00	210.00	197.30	206.00	204.25	202.32	105664	213.78	6094	51040	48.30
RTNINDIA	BE	21-Sep-2021	45.80	44.00	46.20	44.00	45.25	44.95	44.65	672915	300.44	3615	-	-
RTNPOWER	BE	21-Sep-2021	4.65	4.60	4.70	4.50	4.65	4.65	4.60	6459293	297.11	6322	-	-
RUBYMILLS	EQ	21-Sep-2021	278.65	276.05	283.80	271.75	280.10	280.45	277.68	30457	84.57	4055	7528	24.72
RUCHI	EQ	21-Sep-2021	1047.70	1047.70	1054.95	1036.60	1043.00	1040.10	1041.54	16083	167.51	1708	9230	57.39
RUCHINFRA	BE	21-Sep-2021	6.95	7.25	7.25	6.65	7.10	7.10	6.99	108566	7.59	199	-	-
RUCHIRA	EQ	21-Sep-2021	78.25	78.00	82.75	76.05	79.40	79.65	80.07	99343	79.55	1835	46554	46.86
RUPA	EQ	21-Sep-2021	477.80	477.80	479.00	460.70	472.90	471.90	468.81	142464	667.89	5703	65796	46.18
RUSHIL	EQ	21-Sep-2021	259.35	257.50	262.95	250.00	254.85	256.60	257.37	38028	97.87	486	31660	83.25
RVHL	EQ	21-Sep-2021	24.35	24.35	25.00	23.60	24.00	24.20	24.20	32803	7.94	284	21107	64.34
RVNL	EQ	21-Sep-2021	30.70	30.70	30.80	30.00	30.25	30.20	30.25	3455508	1045.15	10850	1376590	39.84
S&SPOWER	BE	21-Sep-2021	24.30	23.10	23.15	23.10	23.10	23.10	23.11	342	0.08	4	-	-
SABEVENTS	BE	21-Sep-2021	3.05	3.20	3.20	2.90	3.15	3.15	3.05	2164	0.07	25	-	-
SABTN	BE	21-Sep-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.93	14049	0.27	18	-	-
SADBHAV	EQ	21-Sep-2021	49.85	49.85	50.25	43.40	48.75	48.50	48.20	901847	434.72	5417	394436	43.74
SADBHIN	EQ	21-Sep-2021	16.95	16.40	16.70	16.15	16.20	16.30	16.26	943142	153.34	1972	574927	60.96
SAFARI	EQ	21-Sep-2021	828.15	834.00	848.15	810.00	825.05	829.35	828.23	19726	163.38	4137	10715	54.32
SAGARDEEP	BE	21-Sep-2021	34.80	33.15	36.00	33.10	34.00	34.00	33.96	9119	3.10	140	-	-
SAGCEM	EQ	21-Sep-2021	285.20	289.00	289.90	270.55	284.85	282.55	280.13	120306	337.01	4242	70566	58.66
SAIL	EQ	21-Sep-2021	105.80	106.00	111.70	105.30	111.50	111.20	108.15	65576034	70921.13	196607	16361367	24.95
SAKAR	EQ	21-Sep-2021	160.90	160.30	169.00	156.60	165.80	164.75	163.92	73745	120.88	1642	20867	28.30
SAKHTISUG	BE	21-Sep-2021	14.95	15.25	15.25	14.30	15.20	15.00	14.83	59495	8.83	292	-	-
SAKSOFT	EQ	21-Sep-2021	956.70	957.00	979.90	931.00	974.00	968.60	959.80	82658	793.35	6274	24089	29.14
SAKUMA	BE	21-Sep-2021	10.85	11.30	11.30	10.55	10.90	10.80	10.83	302192	32.72	325	-	-
SALASAR	EQ	21-Sep-2021	270.90	275.00	276.00	267.25	275.70	273.75	272.57	30428	82.94	1537	18562	61.00
SALONA	EQ	21-Sep-2021	196.60	195.35	199.00	190.95	199.00	198.85	195.80	2480	4.86	74	1839	74.15
SALSTEEL	BE	21-Sep-2021	10.05	10.00	10.05	9.55	10.00	9.95	9.77	108912	10.64	468	-	-
SALZERELEC	EQ	21-Sep-2021	153.80	155.00	156.25	150.00	153.90	153.60	152.34	36437	55.51	1206	21068	57.82
SAMBHAAV	BE	21-Sep-2021	2.90	2.80	2.90	2.80	2.80	2.80	2.83	2321	0.07	24	-	-
SANCO	EQ	21-Sep-2021	9.00	9.35	9.35	8.70	9.00	9.00	8.93	28478	2.54	156	21166	74.32
SANDESH	EQ	21-Sep-2021	788.45	777.65	799.95	770.10	771.00	772.70	777.86	1419	11.04	120	946	66.67
SANDHAR	EQ	21-Sep-2021	282.35	282.40	284.55	267.00	281.10	280.05	275.22	84300	232.01	5897	37507	44.49
SANGAMIND	EQ	21-Sep-2021	155.50	154.95	154.95	147.80	150.00	150.35	148.86	33769	50.27	351	28775	85.21
SANGHIIND	EQ	21-Sep-2021	66.00	64.10	68.80	64.10	67.70	67.30	66.78	1637020	1093.15	15517	356003	21.75
SANGHVIMOV	EQ	21-Sep-2021	174.50	170.50	176.45	170.50	174.60	174.60	173.64	103591	179.87	1838	83069	80.19
SANGINITA	EQ	21-Sep-2021	26.90	26.50	27.35	26.15	27.20	26.95	26.78	84308	22.58	503	27836	33.02
SANOFI	EQ	21-Sep-2021	7831.00	7831.00	7919.00	7707.00	7800.00	7804.00	7794.15	39128	3049.70	5572	29897	76.41
SANWARIA	BZ	21-Sep-2021	0.65	0.70	0.70	0.60	0.70	0.70	0.67	1570287	10.45	393	-	-
SARDAEN	EQ	21-Sep-2021	672.10	651.25	668.65	638.50	645.90	638.65	639.90	190472	1218.82	2466	142248	74.68
SAREGAMA	BE	21-Sep-2021	3666.90	3667.00	3810.00	3500.00	3700.00	3701.80	3656.43	103531	3785.54	2403	-	-
SARLAPOLY	EQ	21-Sep-2021	47.60	47.20	48.35	45.75	47.00	47.00	46.96	375133	176.15	2792	140095	37.35
SARVESHWAR	SM	21-Sep-2021	25.40	25.70	26.65	25.70	26.50	26.60	26.47	35200	9.32	21	30400	86.36
SASKEN	EQ	21-Sep-2021	1385.25	1375.10	1397.00	1346.50	1368.00	1371.75	1367.21	26394	360.86	2666	12005	45.48
SASTASUNDR	BE	21-Sep-2021	290.60	290.00	300.00	276.10	295.00	297.60	289.28	48477	140.23	779	-	-
SATIA	EQ	21-Sep-2021	93.55	92.50	97.50	92.40	96.45	96.00	94.18	147300	138.72	2376	64912	44.07
SATIN	EQ	21-Sep-2021	76.30	75.75	76.75	74.50	75.70	75.15	75.41	90969	68.60	1211	54300	59.69
SBCL	EQ	21-Sep-2021	257.05	260.00	269.90	244.70	269.90	269.20	258.68	187576	485.23	7523	111320	59.35
SBICARD	EQ	21-Sep-2021	1072.30	1030.90	1079.90	1012.00	1064.00	1069.90	1023.22	39774519	406982.53	160386	32714241	82.25
SBIETFCON	EQ	21-Sep-2021	71.90	73.00	73.00	71.51	72.63	72.62	72.59	4744	3.44	157	3193	67.31
SBIETFIT	EQ	21-Sep-2021	359.98	359.98	367.99	359.15	367.99	366.26	362.07	1757	6.36	130	1167	66.42
SBIETFPB	EQ	21-Sep-2021	194.84	196.00	196.50	191.80	195.15	195.15	193.12	1984	3.83	47	1318	66.43
SBIETFQLTY	EQ	21-Sep-2021	156.67	159.00	159.00	155.00	157.60	157.58	156.43	22911	35.84	139	19410	84.72
SBILIFE	EQ	21-Sep-2021	1177.50	1189.00	1195.95	1170.90	1184.35	1184.60	1183.00	2117913	25054.81	88147	1366583	64.52
SBIN	EQ	21-Sep-2021	437.45	440.15	441.35	432.65	439.55	438.80	436.88	17279588	75490.78	187042	5134035	29.71
SCAPDVR	BE	21-Sep-2021	10.90	11.40	11.40	11.40	11.40	11.40	11.40	548210	62.50	555	-	-
SCHAEFFLER	EQ	21-Sep-2021	7325.05	7360.00	7380.55	7134.40	7294.00	7277.35	7230.89	12078	873.35	3491	7512	62.20
SCHAND	EQ	21-Sep-2021	112.00	112.00	113.95	110.05	112.65	111.95	111.55	35431	39.52	684	19667	55.51
SCHNEIDER	EQ	21-Sep-2021	117.00	115.50	117.55	114.00	114.90	114.95	115.10	427707	492.28	4781	214036	50.04
SCI	EQ	21-Sep-2021	114.05	115.00	116.20	112.15	115.60	115.85	114.51	1986209	2274.38	12238	844693	42.53
SDBL	EQ	21-Sep-2021	39.75	40.00	40.45	38.75	39.60	39.60	39.18	64266	25.18	506	51177	79.63
SEAMECLTD	EQ	21-Sep-2021	1115.75	1139.95	1200.00	1102.00	1200.00	1192.85	1156.25	152754	1766.21	5500	101593	66.51
SECURCRED	SM	21-Sep-2021	33.00	31.40	31.40	31.40	31.40	31.40	31.40	1800	0.57	3	1800	100.00
SECURKLOUD	EQ	21-Sep-2021	162.25	163.90	164.20	157.05	164.00	163.20	161.11	82054	132.20	1632	46650	56.85
SELAN	EQ	21-Sep-2021	138.90	139.90	144.45	137.35	143.00	143.30	141.39	100976	142.77	2462	28322	28.05
SEPOWER	EQ	21-Sep-2021	8.20	8.35	8.35	7.80	8.15	7.85	7.95	26543	2.11	131	18424	69.41
SEQUENT	EQ	21-Sep-2021	214.75	214.00	218.55	206.50	209.60	208.55	211.91	997772	2114.41	16548	430666	43.16
SERVOTECH	EQ	21-Sep-2021	25.90	26.45	26.45	24.65	24.75	24.65	24.90	26757	6.66	155	16941	63.31
SESHAPAPER	EQ	21-Sep-2021	173.20	170.50	175.00	170.50	174.40	174.65	173.42	17976	31.17	529	6626	36.86
SETCO	EQ	21-Sep-2021	20.90	20.40	21.20	19.90	20.10	20.25	20.21	262859	53.11	885	159337	60.62
SETF10GILT	EQ	21-Sep-2021	206.03	206.30	208.22	204.53	204.53	204.53	207.66	661	1.37	18	581	87.90
SETFGOLD	EQ	21-Sep-2021	4127.45	4128.55	4132.00	4120.00	4127.00	4129.35	4126.58	5881	242.68	1116	3730	63.42
SETFNIF50	EQ	21-Sep-2021	178.16	178.90	179.35	177.00	179.26	179.13	178.08	136932	243.85	1590	86731	63.34
SETFNIFBK	EQ	21-Sep-2021	371.43	372.00	373.08	365.78	373.04	372.27	370.55	193068	715.42	1011	165288	85.61
SETFNN50	EQ	21-Sep-2021	437.99	440.99	444.99	433.95	441.21	443.98	440.11	11201	49.30	468	7334	65.48
SETUINFRA	BE	21-Sep-2021	1.15	1.10	1.20	1.10	1.10	1.15	1.11	493116	5.49	182	-	-
SEYAIND	EQ	21-Sep-2021	52.65	52.65	53.00	51.55	52.40	52.25	52.25	15097	7.89	193	11178	74.04
SFL	EQ	21-Sep-2021	2308.60	2310.00	2384.00	2260.10	2350.00	2358.90	2322.44	25916	601.88	10957	12830	49.51
SGBAPR28I	GB	21-Sep-2021	4671.67	4898.00	4975.00	4606.00	4668.88	4668.88	4658.17	234	10.90	50	188	80.34
SGBAUG24	GB	21-Sep-2021	4616.48	4677.00	4677.00	4616.48	4627.00	4629.00	4638.69	750	34.79	44	723	96.40
SGBAUG27	GB	21-Sep-2021	4675.00	4902.00	4902.00	4600.00	4635.00	4620.03	4608.62	588	27.10	112	466	79.25
SGBAUG28V	GB	21-Sep-2021	4700.79	4700.80	4715.00	4696.05	4715.00	4714.35	4709.24	934	43.98	140	841	90.04
SGBAUG29V	GB	21-Sep-2021	4695.16	4696.00	4775.00	4696.00	4720.00	4734.36	4717.97	152	7.17	59	135	88.82
SGBDC27VII	GB	21-Sep-2021	4610.00	4652.00	4652.00	4611.00	4625.00	4624.93	4626.28	30	1.39	11	20	66.67
SGBFEB24	GB	21-Sep-2021	4651.94	4755.00	4755.00	4631.00	4655.00	4655.00	4696.71	232	10.90	23	228	98.28
SGBFEB28IX	GB	21-Sep-2021	4612.35	4615.00	4699.00	4612.35	4699.00	4699.00	4639.69	37	1.72	8	37	100.00
SGBFEB29XI	GB	21-Sep-2021	4648.83	4700.00	4700.00	4641.00	4690.00	4666.66	4671.62	13	0.61	11	10	76.92
SGBJ28VIII	GB	21-Sep-2021	4634.00	4626.00	4626.00	4625.00	4625.00	4625.00	4625.06	34	1.57	4	34	100.00
SGBJAN26	GB	21-Sep-2021	4677.00	4621.00	4650.00	4620.00	4620.00	4620.00	4621.84	38	1.76	7	28	73.68
SGBJAN27	GB	21-Sep-2021	4618.20	4613.50	4613.50	4613.50	4613.50	4613.50	4613.50	2	0.09	1	2	100.00
SGBJAN29IX	GB	21-Sep-2021	4670.00	4660.00	4697.00	4652.55	4690.00	4692.00	4661.51	147	6.85	35	139	94.56
SGBJAN29X	GB	21-Sep-2021	4690.00	4690.05	4691.00	4690.05	4690.05	4690.05	4690.10	36	1.69	6	36	100.00
SGBJU29III	GB	21-Sep-2021	4650.33	4571.00	4700.00	4571.00	4680.00	4683.81	4660.39	148	6.90	41	113	76.35
SGBJUL25	GB	21-Sep-2021	4648.84	4648.84	4699.00	4648.00	4650.00	4650.00	4672.70	21	0.98	6	20	95.24
SGBJUL27	GB	21-Sep-2021	4660.00	4700.00	4700.00	4600.00	4645.00	4645.00	4610.92	199	9.18	27	180	90.45
SGBJUL28IV	GB	21-Sep-2021	4640.18	4660.00	4660.00	4624.00	4635.00	4636.68	4639.96	439	20.37	80	393	89.52
SGBJUL29IV	GB	21-Sep-2021	4632.16	4632.16	4675.00	4631.00	4646.00	4647.07	4643.54	111	5.15	38	77	69.37
SGBJUN27	GB	21-Sep-2021	4680.00	4655.00	4655.00	4620.00	4655.00	4655.00	4637.63	50	2.32	11	30	60.00
SGBJUN28	GB	21-Sep-2021	4624.99	4631.00	4650.00	4600.00	4625.00	4620.39	4609.16	2342	107.95	215	2215	94.58
SGBJUN29II	GB	21-Sep-2021	4630.05	4630.05	4725.00	4625.00	4648.00	4647.00	4640.68	340	15.78	55	323	95.00
SGBMAR24	GB	21-Sep-2021	4672.22	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	6	0.28	2	6	100.00
SGBMAR25	GB	21-Sep-2021	4644.00	4640.00	4650.00	4605.00	4650.00	4650.00	4625.00	4	0.19	4	4	100.00
SGBMAR28X	GB	21-Sep-2021	4639.92	4637.99	4637.99	4604.00	4604.00	4613.29	4617.31	25	1.15	11	20	80.00
SGBMAY25	GB	21-Sep-2021	4620.10	4630.00	4630.05	4630.00	4630.05	4630.05	4630.00	509	23.57	5	509	100.00
SGBMAY26	GB	21-Sep-2021	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	1	0.05	1	1	100.00
SGBMAY28	GB	21-Sep-2021	4635.03	4639.00	4640.00	4605.00	4605.00	4615.11	4620.14	761	35.16	70	679	89.22
SGBMAY29I	GB	21-Sep-2021	4664.62	4664.62	4745.00	4650.00	4661.70	4661.58	4659.48	474	22.09	95	456	96.20
SGBMR29XII	GB	21-Sep-2021	4633.78	4660.00	4660.00	4600.00	4630.75	4627.71	4622.23	593	27.41	109	513	86.51
SGBN28VIII	GB	21-Sep-2021	4706.10	4710.00	4740.00	4700.00	4740.00	4740.00	4710.67	48	2.26	21	47	97.92
SGBNOV23	GB	21-Sep-2021	4701.60	4701.00	4701.05	4701.00	4701.05	4701.05	4701.01	13	0.61	6	13	100.00
SGBNOV24	GB	21-Sep-2021	4620.23	4620.00	4650.00	4620.00	4644.00	4643.52	4641.00	79	3.67	11	65	82.28
SGBNOV25IX	GB	21-Sep-2021	4611.05	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	13	0.60	1	13	100.00
SGBNOV26	GB	21-Sep-2021	4619.44	4619.44	4619.44	4615.00	4615.00	4615.00	4615.34	13	0.60	2	13	100.00
SGBOC28VII	GB	21-Sep-2021	4710.47	4711.00	4713.00	4711.00	4711.00	4711.00	4711.32	22	1.04	6	22	100.00
SGBOCT25V	GB	21-Sep-2021	4700.00	4625.00	4625.00	4625.00	4625.00	4625.00	4625.00	2	0.09	1	2	100.00
SGBOCT26	GB	21-Sep-2021	4650.00	4632.00	4632.00	4632.00	4632.00	4632.00	4632.00	3	0.14	1	3	100.00
SGBOCT27	GB	21-Sep-2021	4640.00	4640.00	4690.00	4640.00	4675.00	4675.00	4652.14	91	4.23	3	91	100.00
SGBOCT27VI	GB	21-Sep-2021	4640.00	4605.35	4650.00	4600.00	4620.00	4623.95	4614.59	713	32.90	69	594	83.31
SGBSEP24	GB	21-Sep-2021	4667.50	4667.50	4680.00	4645.00	4650.01	4650.01	4653.68	135	6.28	17	82	60.74
SGBSEP27	GB	21-Sep-2021	4610.00	4615.00	4637.90	4572.00	4609.00	4624.16	4615.88	100	4.62	25	93	93.00
SGBSEP28VI	GB	21-Sep-2021	4663.58	4663.00	4685.00	4650.10	4655.15	4655.15	4664.25	123	5.74	43	109	88.62
SGBSEP29VI	GB	21-Sep-2021	4629.47	4700.00	4700.00	4625.01	4645.00	4654.53	4653.89	246	11.45	88	203	82.52
SGIL	EQ	21-Sep-2021	149.20	145.00	152.80	143.00	150.00	150.00	148.42	17074	25.34	692	11663	68.31
SGL	EQ	21-Sep-2021	13.25	13.45	13.45	12.90	13.05	13.00	13.13	22034	2.89	133	16655	75.59
SHAHALLOYS	BE	21-Sep-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	1391	0.26	5	-	-
SHAKTIPUMP	EQ	21-Sep-2021	711.10	705.05	709.10	683.00	709.10	704.70	694.57	71464	496.37	5002	35345	49.46
SHALBY	EQ	21-Sep-2021	183.10	180.25	185.40	178.50	179.50	179.45	180.47	160637	289.91	4365	63016	39.23
SHALPAINTS	EQ	21-Sep-2021	93.70	94.50	94.75	89.45	90.30	90.35	90.58	417580	378.26	5656	229650	55.00
SHANKARA	EQ	21-Sep-2021	535.10	538.00	547.00	525.25	536.95	537.65	537.70	91511	492.06	8963	18484	20.20
SHANTI	EQ	21-Sep-2021	20.65	21.30	21.60	19.70	19.75	19.90	20.24	3749	0.76	33	2349	62.66
SHANTIGEAR	EQ	21-Sep-2021	166.70	169.00	169.00	162.25	164.60	165.30	165.20	116800	192.95	11733	28166	24.11
SHARDACROP	EQ	21-Sep-2021	330.90	331.20	332.70	318.65	326.00	327.55	326.37	440975	1439.23	4848	381783	86.58
SHARDAMOTR	BE	21-Sep-2021	609.70	610.00	624.20	598.00	609.00	617.90	607.59	8039	48.84	327	-	-
SHAREINDIA	EQ	21-Sep-2021	556.75	566.50	600.00	566.50	588.70	589.50	585.45	282787	1655.57	12800	146902	51.95
SHARIABEES	EQ	21-Sep-2021	453.10	462.20	462.20	452.73	458.60	458.59	458.24	926	4.24	37	892	96.33
SHEMAROO	EQ	21-Sep-2021	153.60	151.05	161.25	151.05	161.25	161.25	158.21	252147	398.92	2710	180721	71.67
SHIL	BE	21-Sep-2021	406.90	410.00	411.00	387.10	409.95	408.80	395.62	61472	243.19	842	-	-
SHILPAMED	EQ	21-Sep-2021	554.25	557.40	561.75	547.00	553.50	553.90	553.69	139981	775.06	4437	49456	35.33
SHIVAMAUTO	EQ	21-Sep-2021	22.30	22.30	22.70	21.80	22.30	22.20	22.10	40044	8.85	224	32660	81.56
SHIVAMILLS	EQ	21-Sep-2021	82.65	85.75	85.75	79.40	80.95	80.00	80.30	10812	8.68	258	8106	74.97
SHIVATEX	EQ	21-Sep-2021	186.20	186.00	187.95	180.55	183.25	184.25	183.51	7582	13.91	392	3984	52.55
SHK	EQ	21-Sep-2021	162.15	160.70	162.90	158.50	160.00	159.85	160.59	201192	323.09	4852	91524	45.49
SHOPERSTOP	EQ	21-Sep-2021	248.85	249.00	250.85	241.20	245.00	243.50	244.76	166598	407.77	4119	66798	40.10
SHRADHA	EQ	21-Sep-2021	58.55	58.70	61.20	53.35	53.50	53.70	54.53	20215	11.02	477	9827	48.61
SHREDIGCEM	EQ	21-Sep-2021	76.65	76.00	77.80	75.60	76.70	76.85	76.41	224128	171.26	3440	119800	53.45
SHREECEM	EQ	21-Sep-2021	30101.90	30250.00	30354.65	29486.25	30055.00	30059.90	29885.09	66855	19979.68	20699	24438	36.55
SHREEPUSHK	EQ	21-Sep-2021	207.65	210.00	219.90	201.70	219.90	216.35	209.16	251805	526.69	7879	81229	32.26
SHREERAMA	EQ	21-Sep-2021	11.80	11.95	11.95	11.65	11.75	11.85	11.78	43620	5.14	124	38954	89.30
SHRENIK	EQ	21-Sep-2021	1.55	1.60	1.60	1.50	1.55	1.50	1.54	2232092	34.39	1073	1226282	54.94
SHREYANIND	EQ	21-Sep-2021	117.30	114.00	119.95	114.00	117.00	116.95	115.68	38799	44.88	1318	21843	56.30
SHREYAS	EQ	21-Sep-2021	395.90	399.95	404.90	386.05	400.05	399.45	394.57	124365	490.71	2911	80963	65.10
SHRIPISTON	BE	21-Sep-2021	950.70	965.00	972.00	945.00	964.85	964.85	957.82	210	2.01	22	-	-
SHRIRAMCIT	EQ	21-Sep-2021	2369.35	2335.10	2359.30	2269.25	2282.60	2296.10	2304.21	47567	1096.04	3640	29972	63.01
SHRIRAMEPC	EQ	21-Sep-2021	5.25	5.20	5.30	5.05	5.10	5.15	5.13	599669	30.75	533	408035	68.04
SHUBHLAXMI	SM	21-Sep-2021	13.65	13.65	13.65	13.00	13.00	13.00	13.05	12000	1.57	4	10000	83.33
SHYAMCENT	EQ	21-Sep-2021	10.80	10.85	10.95	10.30	10.45	10.45	10.45	206987	21.63	589	149577	72.26
SHYAMMETL	EQ	21-Sep-2021	382.00	375.10	383.90	367.40	374.00	375.30	373.85	807594	3019.17	20970	412684	51.10
SHYAMTEL	BE	21-Sep-2021	9.50	9.70	9.95	9.10	9.95	9.90	9.76	5288	0.52	34	-	-
SICAL	EQ	21-Sep-2021	13.05	13.30	13.50	12.10	13.00	12.75	12.75	1153948	147.18	2391	470545	40.78
SIDDHIKA	SM	21-Sep-2021	74.95	73.95	78.65	73.95	78.65	78.65	75.84	10000	7.58	4	8000	80.00
SIEMENS	EQ	21-Sep-2021	2136.25	2123.15	2176.90	2116.05	2173.80	2169.55	2146.32	172748	3707.72	15465	32833	19.01
SIGIND	EQ	21-Sep-2021	46.45	45.55	47.00	44.50	45.00	45.05	45.32	40201	18.22	383	29947	74.49
SIGMA	SM	21-Sep-2021	294.00	302.00	308.70	302.00	308.70	308.70	305.35	6000	18.32	2	6000	100.00
SIL	BE	21-Sep-2021	15.35	15.10	16.00	15.05	15.40	15.20	15.39	4633	0.71	34	-	-
SILGO	EQ	21-Sep-2021	33.90	34.50	35.80	33.30	33.55	33.60	33.69	4822	1.62	126	2799	58.05
SILINV	BE	21-Sep-2021	269.70	277.80	277.80	256.35	258.55	258.55	263.15	890	2.34	25	-	-
SILLYMONKS	EQ	21-Sep-2021	19.15	19.15	19.90	18.50	19.85	19.85	19.38	1400	0.27	25	894	63.86
SIMBHALS	BE	21-Sep-2021	26.35	26.35	27.00	25.50	25.60	25.90	25.80	13657	3.52	102	-	-
SIMPLEXINF	EQ	21-Sep-2021	44.50	45.00	45.90	42.30	42.30	42.30	42.81	245846	105.25	667	159068	64.70
SINTERCOM	EQ	21-Sep-2021	84.15	84.00	84.90	83.00	84.00	84.05	83.69	27675	23.16	75	25954	93.78
SINTEX	EQ	21-Sep-2021	3.75	3.80	3.80	3.70	3.70	3.75	3.75	894406	33.54	841	566972	63.39
SIRCA	EQ	21-Sep-2021	331.85	337.40	337.40	326.55	334.90	331.70	330.76	15988	52.88	742	12102	75.69
SIS	EQ	21-Sep-2021	463.00	457.00	479.00	454.50	475.70	470.10	463.77	111589	517.51	7408	61440	55.06
SITINET	EQ	21-Sep-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	1429480	22.16	452	1009806	70.64
SIYSIL	EQ	21-Sep-2021	365.25	365.00	375.00	362.35	372.70	371.95	369.37	33813	124.90	2754	20194	59.72
SJVN	EQ	21-Sep-2021	27.25	27.00	27.15	26.80	26.90	26.95	26.90	722408	194.31	3668	424317	58.74
SKFINDIA	EQ	21-Sep-2021	2955.55	2978.00	2978.00	2855.35	2925.20	2927.70	2898.64	82345	2386.88	11713	47544	57.74
SKIL	EQ	21-Sep-2021	3.70	3.80	3.85	3.65	3.75	3.80	3.77	74477	2.81	91	54107	72.65
SKIPPER	EQ	21-Sep-2021	80.35	81.90	81.90	79.05	80.40	80.60	80.28	90570	72.71	1564	49402	54.55
SKMEGGPROD	EQ	21-Sep-2021	83.55	83.90	84.05	82.15	83.10	83.15	83.02	60348	50.10	1507	28598	47.39
SMARTLINK	EQ	21-Sep-2021	112.15	110.10	114.00	109.20	110.00	110.10	110.68	34842	38.56	710	13173	37.81
SMCGLOBAL	EQ	21-Sep-2021	76.25	77.40	77.40	74.15	76.50	76.00	75.49	124582	94.05	1560	81138	65.13
SMLISUZU	EQ	21-Sep-2021	534.75	539.85	539.85	521.80	530.00	527.25	528.11	16829	88.88	2443	8323	49.46
SMSLIFE	EQ	21-Sep-2021	728.70	730.00	734.85	725.80	726.90	728.80	729.70	4401	32.11	127	3828	86.98
SMSPHARMA	EQ	21-Sep-2021	157.35	156.70	159.00	152.80	153.40	153.20	154.23	80161	123.63	1790	50505	63.00
SMVD	SM	21-Sep-2021	13.20	13.85	13.85	13.85	13.85	13.85	13.85	2000	0.28	1	2000	100.00
SNOWMAN	EQ	21-Sep-2021	42.85	43.00	43.15	41.60	42.10	42.30	42.23	555106	234.42	4047	253478	45.66
SOBHA	EQ	21-Sep-2021	699.50	693.10	738.10	685.80	706.20	707.80	708.27	565902	4008.14	33214	219664	38.82
SOLARA	EQ	21-Sep-2021	1657.45	1660.60	1670.45	1650.00	1665.00	1656.90	1658.64	91591	1519.16	3474	74141	80.95
SOLARINDS	EQ	21-Sep-2021	1928.05	1943.50	1968.95	1903.55	1950.05	1952.75	1937.07	35869	694.81	5887	12763	35.58
SOLEX	SM	21-Sep-2021	45.70	47.95	47.95	47.95	47.95	47.95	47.95	2000	0.96	1	2000	100.00
SOMANYCERA	BE	21-Sep-2021	670.10	660.00	679.00	636.60	665.00	667.30	656.93	47852	314.35	1119	-	-
SOMATEX	EQ	21-Sep-2021	8.30	8.15	8.55	8.00	8.25	8.20	8.24	31956	2.63	150	18711	58.55
SOMICONVEY	BE	21-Sep-2021	54.90	53.00	53.80	52.20	52.20	52.20	52.38	9476	4.96	175	-	-
SONACOMS	EQ	21-Sep-2021	566.10	569.80	572.70	547.15	563.90	562.80	558.68	2457993	13732.27	59105	1003556	40.83
SONAMCLOCK	SM	21-Sep-2021	66.00	64.65	64.65	61.00	61.00	61.00	62.55	9000	5.63	3	0	0.00
SONATSOFTW	EQ	21-Sep-2021	878.40	878.00	890.00	861.05	875.00	870.30	875.79	243386	2131.55	12835	88595	36.40
SORILINFRA	EQ	21-Sep-2021	112.20	113.00	114.10	103.30	106.20	105.95	106.31	289049	307.29	3937	119294	41.27
SOTL	EQ	21-Sep-2021	1589.30	1590.00	1603.60	1542.60	1580.00	1574.75	1568.66	15196	238.37	2191	7771	51.14
SOUTHBANK	EQ	21-Sep-2021	10.05	10.10	10.20	9.90	10.05	10.05	10.03	10077981	1010.52	26344	3136996	31.13
SOUTHWEST	EQ	21-Sep-2021	95.10	90.30	95.80	90.30	94.00	94.30	92.41	20650	19.08	248	12110	58.64
SPAL	EQ	21-Sep-2021	306.35	306.35	318.15	297.70	316.75	313.60	309.45	94477	292.36	3312	50959	53.94
SPANDANA	EQ	21-Sep-2021	605.80	606.00	615.00	585.00	592.65	592.00	593.32	91187	541.03	7124	46471	50.96
SPARC	EQ	21-Sep-2021	284.45	286.85	286.85	275.05	285.00	285.65	281.91	575198	1621.53	7930	204348	35.53
SPECIALITY	EQ	21-Sep-2021	73.70	73.70	75.45	72.55	74.25	74.20	73.82	129845	95.85	1618	64358	49.57
SPENCERS	EQ	21-Sep-2021	104.65	105.15	108.00	102.50	106.20	106.10	105.08	1088898	1144.27	14507	392662	36.06
SPENTEX	BZ	21-Sep-2021	1.20	1.15	1.20	1.15	1.15	1.15	1.16	2050	0.02	8	-	-
SPIC	EQ	21-Sep-2021	51.25	52.00	52.00	50.00	51.55	51.50	50.98	366926	187.07	3577	193317	52.69
SPICEJET	EQ	21-Sep-2021	78.50	78.50	81.00	77.05	79.60	79.75	78.83	10876955	8574.77	45788	2079041	19.11
SPLIL	EQ	21-Sep-2021	47.20	47.20	48.30	45.65	46.45	46.30	46.42	44026	20.44	553	24479	55.60
SPMLINFRA	BE	21-Sep-2021	11.25	11.05	11.25	10.90	10.90	10.90	11.02	24834	2.74	51	-	-
SPTL	EQ	21-Sep-2021	4.10	4.15	4.20	4.05	4.15	4.10	4.10	1607743	65.88	666	1186224	73.78
SREEL	EQ	21-Sep-2021	175.05	175.00	187.05	174.50	185.10	185.25	180.48	37757	68.14	1134	20813	55.12
SREIBNPNCD	NL	21-Sep-2021	279.25	282.00	282.00	277.00	277.00	277.00	279.73	200	0.56	4	200	100.00
SREIBNPNCD	NP	21-Sep-2021	296.00	236.80	245.20	236.80	245.20	245.20	240.49	207	0.50	11	116	56.04
SREIBNPNCD	NR	21-Sep-2021	270.00	270.00	270.00	270.00	270.00	270.00	270.00	6	0.02	1	6	100.00
SREIBNPNCD	NX	21-Sep-2021	300.00	300.00	300.00	295.00	295.00	295.00	295.83	30	0.09	2	30	100.00
SREINFRA	BE	21-Sep-2021	8.75	8.85	9.00	8.35	8.80	8.70	8.71	509619	44.39	866	-	-
SRF	EQ	21-Sep-2021	10607.40	10610.35	10830.25	10533.00	10694.00	10664.25	10645.92	295200	31426.75	45164	124805	42.28
SRHHYPOLTD	EQ	21-Sep-2021	324.75	325.15	329.50	318.00	320.75	321.20	320.93	20107	64.53	991	14519	72.21
SRIPIPES	EQ	21-Sep-2021	210.15	211.90	212.55	206.30	208.90	207.80	208.30	50639	105.48	1428	27958	55.21
SRPL	BE	21-Sep-2021	34.80	35.85	35.85	33.10	34.80	34.80	34.79	431	0.15	6	-	-
SRTRANSFIN	EQ	21-Sep-2021	1320.10	1330.00	1335.90	1285.75	1327.00	1323.75	1310.46	917028	12017.32	35540	162570	17.73
SRTRANSFIN	YH	21-Sep-2021	1034.37	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
SRTRANSFIN	YI	21-Sep-2021	1070.00	1046.05	1069.00	1046.05	1050.00	1050.00	1050.78	403	4.23	9	401	99.50
SRTRANSFIN	YL	21-Sep-2021	1083.00	1077.00	1077.00	1076.00	1076.00	1076.25	1076.40	250	2.69	4	250	100.00
SRTRANSFIN	YP	21-Sep-2021	1065.00	1011.00	1035.01	1011.00	1035.01	1035.01	1023.01	18	0.18	2	9	50.00
SRTRANSFIN	YQ	21-Sep-2021	1083.00	1083.00	1087.00	1083.00	1085.00	1085.00	1085.82	1095	11.89	11	1095	100.00
SRTRANSFIN	YS	21-Sep-2021	1085.00	1159.95	1175.00	1159.95	1161.95	1170.10	1166.20	13	0.15	3	8	61.54
SRTRANSFIN	YT	21-Sep-2021	1297.33	1295.00	1295.00	1295.00		1295.00	1295.00	51	0.66	5	51	100.00
SRTRANSFIN	YU	21-Sep-2021	1335.42	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	500	6.68	3	500	100.00
SRTRANSFIN	Z3	21-Sep-2021	1032.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	200	2.06	1	200	100.00
SRTRANSFIN	Z5	21-Sep-2021	1039.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
SRTRANSFIN	Z6	21-Sep-2021	1000.00	1015.00	1035.00	1015.00	1035.00	1035.00	1026.50	100	1.03	3	100	100.00
SRTRANSFIN	Z7	21-Sep-2021	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	259	2.70	4	259	100.00
SRTRANSFIN	Z8	21-Sep-2021	1030.55	1040.15	1040.15	1040.10	1040.10	1040.11	1040.12	40	0.42	2	40	100.00
SRTRANSFIN	Z9	21-Sep-2021	1045.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	16	0.17	1	16	100.00
SRTRANSFIN	ZA	21-Sep-2021	1212.12	1197.25	1197.25	1197.25	1197.25	1197.25	1197.25	25	0.30	2	25	100.00
SRTRANSFIN	ZD	21-Sep-2021	1010.00	981.00	981.00	981.00	981.00	981.00	981.00	40	0.39	1	40	100.00
SRTRANSFIN	ZJ	21-Sep-2021	1150.00	1151.00	1165.00	1151.00	1165.00	1165.00	1158.00	20	0.23	2	20	100.00
SSWL	BE	21-Sep-2021	1698.10	1670.00	1780.00	1670.00	1769.00	1762.10	1736.87	10213	177.39	796	-	-
STAR	EQ	21-Sep-2021	585.35	587.95	593.00	571.50	587.80	586.70	582.47	547951	3191.62	16185	113624	20.74
STARCEMENT	EQ	21-Sep-2021	108.90	111.00	111.00	106.10	106.85	106.85	107.41	417702	448.67	8447	205981	49.31
STARPAPER	EQ	21-Sep-2021	144.60	146.70	146.70	141.25	143.00	143.60	143.01	74499	106.54	2336	24557	32.96
STCINDIA	EQ	21-Sep-2021	101.90	102.95	102.95	100.05	101.10	101.35	101.24	29119	29.48	559	14059	48.28
STEELCITY	EQ	21-Sep-2021	58.75	57.25	61.65	56.20	61.10	60.40	59.16	103398	61.17	689	54585	52.79
STEELXIND	EQ	21-Sep-2021	73.05	73.70	74.00	71.00	72.00	71.90	72.26	135237	97.73	987	90257	66.74
STEL	EQ	21-Sep-2021	170.80	170.90	178.90	170.80	175.30	176.25	174.81	133786	233.88	2663	78493	58.67
STERTOOLS	EQ	21-Sep-2021	193.60	190.35	193.75	190.10	192.65	191.75	191.49	58478	111.98	2669	29268	50.05
STLTECH	EQ	21-Sep-2021	272.80	270.00	276.55	265.05	271.30	271.65	270.96	596888	1617.32	22721	290395	48.65
STOVEKRAFT	EQ	21-Sep-2021	931.95	932.05	978.00	932.05	968.90	963.65	960.80	357154	3431.55	15155	160455	44.93
STYLAMIND	EQ	21-Sep-2021	1082.30	1082.00	1120.00	1055.00	1110.00	1112.00	1086.48	12552	136.38	4495	4123	32.85
SUBCAPCITY	BE	21-Sep-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	6	0.00	2	-	-
SUBEXLTD	EQ	21-Sep-2021	51.25	51.80	52.20	50.25	51.75	51.80	51.40	5111754	2627.26	17562	1531954	29.97
SUBROS	EQ	21-Sep-2021	305.45	305.45	307.80	299.50	304.85	303.95	301.54	28495	85.92	1197	15794	55.43
SUDARSCHEM	EQ	21-Sep-2021	643.55	646.45	653.50	630.00	648.00	645.75	640.75	183890	1178.27	7965	68904	37.47
SUMEETINDS	BE	21-Sep-2021	6.90	7.15	7.15	6.70	6.90	6.90	6.85	73125	5.01	157	-	-
SUMICHEM	EQ	21-Sep-2021	400.05	400.05	403.95	392.50	399.00	399.05	396.94	308720	1225.42	11385	131950	42.74
SUMIT	BE	21-Sep-2021	12.30	12.35	12.40	11.95	12.20	12.30	12.07	20823	2.51	83	-	-
SUMMITSEC	EQ	21-Sep-2021	814.35	829.00	849.00	798.00	818.00	811.45	815.03	23318	190.05	2373	9255	39.69
SUNCLAYLTD	EQ	21-Sep-2021	3459.15	3470.00	3470.00	3382.45	3420.00	3428.60	3422.19	13384	458.03	1742	11861	88.62
SUNDARAM	BE	21-Sep-2021	2.05	1.95	2.05	1.95	2.05	2.05	1.99	447054	8.88	182	-	-
SUNDARMFIN	EQ	21-Sep-2021	2424.35	2444.00	2447.95	2402.50	2435.00	2438.35	2423.66	15950	386.57	3185	6352	39.82
SUNDARMHLD	EQ	21-Sep-2021	78.45	77.70	78.85	77.60	78.25	78.30	78.05	54881	42.84	718	29323	53.43
SUNDRMBRAK	EQ	21-Sep-2021	395.95	398.00	400.00	386.30	388.00	389.80	391.51	5798	22.70	463	3500	60.37
SUNDRMFAST	EQ	21-Sep-2021	924.70	916.30	938.50	905.05	931.20	920.50	922.99	288566	2663.43	21408	124599	43.18
SUNFLAG	EQ	21-Sep-2021	80.15	80.00	80.25	76.55	78.30	78.75	78.36	651863	510.77	8309	245881	37.72
SUNPHARMA	EQ	21-Sep-2021	756.50	756.50	766.35	751.05	762.20	764.50	760.73	2123997	16157.98	56579	996836	46.93
SUNTECK	EQ	21-Sep-2021	433.90	437.60	453.50	427.25	446.60	448.45	439.31	3259363	14318.69	66518	793007	24.33
SUNTV	EQ	21-Sep-2021	488.10	488.45	492.95	478.60	484.50	484.25	484.13	737125	3568.62	10795	326269	44.26
SUPERHOUSE	EQ	21-Sep-2021	171.65	172.00	172.00	162.40	168.55	169.60	167.79	35994	60.40	1359	19001	52.79
SUPERSPIN	BE	21-Sep-2021	11.40	11.20	11.95	10.85	11.95	11.95	11.59	92639	10.74	273	-	-
SUPPETRO	EQ	21-Sep-2021	695.85	700.00	704.45	684.25	686.95	691.15	695.41	39966	277.93	1614	27674	69.24
SUPRAJIT	EQ	21-Sep-2021	321.55	318.30	322.00	310.55	320.50	320.45	315.49	159158	502.13	7090	65751	41.31
SUPREMEENG	EQ	21-Sep-2021	27.80	27.50	28.50	27.05	28.50	28.30	27.78	119463	33.19	312	50876	42.59
SUPREMEIND	EQ	21-Sep-2021	2240.40	2221.00	2249.05	2151.30	2225.05	2228.75	2208.71	89728	1981.83	17140	43313	48.27
SURANASOL	EQ	21-Sep-2021	12.20	12.30	12.30	12.00	12.30	12.25	12.09	40570	4.91	227	32483	80.07
SURANAT&P	EQ	21-Sep-2021	6.70	6.80	7.35	6.60	6.80	6.75	6.79	138072	9.38	390	68448	49.57
SURANI	SM	21-Sep-2021	43.45	44.00	44.00	44.00	44.00	44.00	44.00	2000	0.88	1	2000	100.00
SURYALAXMI	BE	21-Sep-2021	57.10	55.75	58.00	54.35	57.50	56.45	56.40	2978	1.68	41	-	-
SURYAROSNI	EQ	21-Sep-2021	783.60	792.75	793.90	706.65	750.10	752.05	759.91	315098	2394.46	14685	108296	34.37
SURYODAY	EQ	21-Sep-2021	185.70	182.75	186.90	180.00	181.50	182.40	182.76	159543	291.58	4352	53001	33.22
SUTLEJTEX	EQ	21-Sep-2021	61.35	61.10	62.00	57.60	61.00	61.35	59.64	329461	196.49	4192	152855	46.40
SUULD	EQ	21-Sep-2021	590.35	609.00	616.95	561.55	581.95	579.00	588.94	105849	623.39	4061	76721	72.48
SUVEN	EQ	21-Sep-2021	85.20	84.05	93.15	84.05	93.00	91.70	90.30	1820273	1643.73	19563	839319	46.11
SUVENPHAR	EQ	21-Sep-2021	522.30	521.00	528.60	512.65	521.45	522.30	521.54	164139	856.04	14163	95901	58.43
SUVIDHAA	EQ	21-Sep-2021	18.25	18.65	19.00	17.35	17.40	17.45	17.71	253166	44.84	756	139658	55.16
SUZLON	EQ	21-Sep-2021	6.50	6.50	6.60	6.25	6.45	6.40	6.39	22679099	1448.14	38314	10716113	47.25
SVLL	SM	21-Sep-2021	100.40	102.00	102.00	102.00	102.00	102.00	102.00	2000	2.04	2	2000	100.00
SVPGLOB	EQ	21-Sep-2021	129.90	129.90	132.00	126.35	128.95	128.65	128.42	122843	157.76	2343	81502	66.35
SWANENERGY	EQ	21-Sep-2021	128.25	128.90	129.95	126.80	129.80	129.60	128.16	24684	31.63	754	10928	44.27
SWARAJENG	EQ	21-Sep-2021	1619.50	1618.00	1622.20	1585.00	1599.00	1598.85	1595.09	10608	169.21	1795	6362	59.97
SWELECTES	EQ	21-Sep-2021	217.20	219.90	222.00	213.55	217.00	216.65	216.99	19036	41.31	615	11075	58.18
SWSOLAR	EQ	21-Sep-2021	356.50	359.55	365.10	352.55	362.30	362.70	358.48	1155019	4140.49	19211	316657	27.42
SYMPHONY	EQ	21-Sep-2021	1002.65	1002.10	1023.70	992.30	1010.00	1011.30	1005.70	67267	676.51	6348	35834	53.27
SYNGENE	EQ	21-Sep-2021	643.55	645.00	669.00	634.85	658.00	656.70	653.46	1057842	6912.53	32518	269157	25.44
TAINWALCHM	BE	21-Sep-2021	78.95	78.60	81.90	78.00	79.05	81.60	79.53	2903	2.31	44	-	-
TAJGVK	EQ	21-Sep-2021	137.00	138.20	143.65	137.20	139.20	139.45	139.58	600326	837.94	15222	216517	36.07
TAKE	EQ	21-Sep-2021	51.05	51.05	51.35	48.50	49.80	49.90	49.79	1165274	580.23	8650	481938	41.36
TALBROAUTO	EQ	21-Sep-2021	273.75	275.00	279.30	267.40	278.40	277.45	273.89	22612	61.93	1106	9644	42.65
TANLA	BE	21-Sep-2021	814.60	814.05	825.00	788.50	821.00	821.50	804.80	58680	472.26	4246	-	-
TANTIACONS	BZ	21-Sep-2021	6.90	6.60	6.90	6.60	6.85	6.85	6.66	5603	0.37	30	-	-
TARACHAND	SM	21-Sep-2021	37.25	35.15	35.15	35.15	35.15	35.15	35.15	2000	0.70	1	2000	100.00
TARAPUR	EQ	21-Sep-2021	4.20	4.30	4.30	4.10	4.20	4.20	4.23	3223	0.14	32	2919	90.57
TARC	BE	21-Sep-2021	44.45	44.10	45.25	42.25	43.65	43.70	44.00	748072	329.18	1409	-	-
TARMAT	EQ	21-Sep-2021	62.20	61.60	62.70	60.50	61.90	61.30	61.39	43960	26.99	679	23865	54.29
TASTYBITE	EQ	21-Sep-2021	18581.45	18581.45	18825.35	18010.00	18320.00	18383.90	18281.62	2124	388.30	1053	1048	49.34
TATACAPHSG	N2	21-Sep-2021	1074.00	1071.01	1072.00	1071.00	1072.00	1072.00	1071.05	157	1.68	6	157	100.00
TATACAPHSG	N4	21-Sep-2021	1050.00	1040.00	1045.00	1040.00	1045.00	1045.00	1043.85	130	1.36	8	105	80.77
TATACHEM	EQ	21-Sep-2021	799.75	799.80	809.85	780.05	803.30	801.95	794.54	2838627	22554.17	66329	547271	19.28
TATACOFFEE	EQ	21-Sep-2021	202.20	202.00	204.75	197.30	202.80	202.65	200.93	1483020	2979.90	17335	382585	25.80
TATACOMM	EQ	21-Sep-2021	1396.35	1405.00	1429.00	1380.45	1418.00	1423.15	1404.52	169057	2374.44	10669	60349	35.70
TATACONSUM	EQ	21-Sep-2021	857.00	855.00	864.45	851.00	859.85	858.90	858.08	1478291	12684.94	33920	747102	50.54
TATAELXSI	EQ	21-Sep-2021	5831.70	5889.95	5949.00	5461.65	5642.00	5619.95	5611.25	614214	34465.10	97784	230444	37.52
TATAINVEST	EQ	21-Sep-2021	1258.80	1255.20	1274.00	1250.25	1271.00	1268.95	1260.25	30025	378.39	3477	12340	41.10
TATAMETALI	EQ	21-Sep-2021	997.85	979.35	1007.55	963.00	969.90	965.65	972.14	267840	2603.78	19760	125841	46.98
TATAMOTORS	EQ	21-Sep-2021	298.95	298.60	302.70	293.10	301.60	301.95	297.82	19439330	57893.50	170991	3576840	18.40
TATAMTRDVR	EQ	21-Sep-2021	146.90	146.75	150.90	143.60	149.80	149.65	148.05	3624980	5366.62	28500	1098728	30.31
TATAPOWER	EQ	21-Sep-2021	134.30	134.75	136.30	131.20	136.00	135.85	133.96	22526116	30176.25	116253	5743909	25.50
TATASTEEL	EQ	21-Sep-2021	1253.10	1258.00	1296.90	1232.90	1296.50	1292.20	1263.43	25593540	323356.89	467449	6186655	24.17
TATASTLBSL	BE	21-Sep-2021	86.10	83.10	85.35	81.80	85.20	84.75	82.73	3519172	2911.31	27323	-	-
TATASTLLP	EQ	21-Sep-2021	868.80	868.00	868.00	830.25	844.00	846.95	844.90	62945	531.82	4484	38054	60.46
TATVA	EQ	21-Sep-2021	2092.65	2083.00	2146.50	2062.55	2142.35	2135.60	2108.78	54112	1141.11	6985	19569	36.16
TBZ	EQ	21-Sep-2021	74.55	74.90	76.35	73.60	75.00	74.80	74.96	241210	180.81	4747	81820	33.92
TCFSL	ND	21-Sep-2021	1049.26	1050.00	1050.00	1035.00	1045.00	1045.79	1045.86	1159	12.12	50	923	79.64
TCFSL	NE	21-Sep-2021	1000.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
TCFSL	NF	21-Sep-2021	1147.62	1142.10	1160.00	1142.10	1160.00	1160.00	1146.38	39	0.45	6	39	100.00
TCFSL	NH	21-Sep-2021	1030.00	1016.05	1023.50	940.20	1018.00	1018.00	1004.19	480	4.82	6	475	98.96
TCFSL	NL	21-Sep-2021	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	150	1.64	1	150	100.00
TCI	EQ	21-Sep-2021	414.25	412.95	412.95	404.85	408.00	409.45	408.33	24686	100.80	1485	9705	39.31
TCIDEVELOP	EQ	21-Sep-2021	393.70	419.00	433.05	419.00	433.05	433.05	428.65	18831	80.72	779	8875	47.13
TCIEXP	EQ	21-Sep-2021	1500.45	1490.10	1549.15	1436.40	1507.00	1505.55	1477.18	41164	608.07	6668	12749	30.97
TCNSBRANDS	EQ	21-Sep-2021	629.10	629.10	635.85	613.30	615.35	618.30	622.36	28805	179.27	1888	16801	58.33
TCPLPACK	EQ	21-Sep-2021	526.30	516.55	531.80	516.55	525.05	527.50	523.27	6181	32.34	413	4830	78.14
TCS	EQ	21-Sep-2021	3823.50	3858.00	3871.55	3821.65	3861.95	3862.95	3850.74	1568129	60384.56	99059	851956	54.33
TDPOWERSYS	EQ	21-Sep-2021	311.85	311.10	316.00	303.30	313.80	314.60	311.49	29424	91.65	1715	12871	43.74
TEAMLEASE	EQ	21-Sep-2021	4397.50	4445.00	4445.00	4242.90	4350.10	4359.60	4358.94	21331	929.80	5345	9693	45.44
TECHIN	EQ	21-Sep-2021	7.10	7.10	7.15	6.80	7.00	6.95	6.98	10613	0.74	91	6912	65.13
TECHM	EQ	21-Sep-2021	1431.30	1439.00	1466.45	1420.40	1459.95	1461.70	1444.18	1713705	24748.99	55189	486727	28.40
TECHNOE	EQ	21-Sep-2021	273.15	272.50	278.40	265.85	269.05	270.20	270.39	81178	219.50	9302	47909	59.02
TEJASNET	BE	21-Sep-2021	402.60	390.10	407.20	382.50	398.90	400.05	391.18	225056	880.38	5178	-	-
TEMBO	EQ	21-Sep-2021	287.00	293.00	293.00	279.00	290.50	289.25	283.17	332479	941.47	4561	115097	34.62
TERASOFT	BE	21-Sep-2021	48.70	48.70	49.50	47.00	49.45	48.65	48.07	14786	7.11	218	-	-
TEXINFRA	EQ	21-Sep-2021	58.15	58.10	58.50	56.50	56.80	56.90	57.29	71127	40.75	429	53253	74.87
TEXMOPIPES	EQ	21-Sep-2021	49.70	49.70	50.75	48.65	50.00	50.10	49.60	119592	59.31	1470	55730	46.60
TEXRAIL	EQ	21-Sep-2021	34.60	34.60	34.85	33.60	34.05	34.15	34.13	407662	139.13	1907	184926	45.36
TFCILTD	EQ	21-Sep-2021	69.05	69.10	70.30	67.30	69.50	69.65	68.68	261679	179.71	2933	126411	48.31
TFL	EQ	21-Sep-2021	5.70	5.95	5.95	5.50	5.55	5.55	5.81	10776	0.63	37	4296	39.87
TGBHOTELS	EQ	21-Sep-2021	9.00	9.10	9.10	8.55	8.60	8.65	8.70	48933	4.26	163	38623	78.93
THANGAMAYL	EQ	21-Sep-2021	1092.50	1090.00	1118.00	1055.00	1100.00	1094.20	1079.91	10072	108.77	1614	4963	49.28
THEINVEST	EQ	21-Sep-2021	113.20	113.00	116.00	111.05	113.00	112.70	112.12	5753	6.45	237	2846	49.47
THEJO	SM	21-Sep-2021	2550.05	2600.00	2600.00	2600.00	2600.00	2600.00	2600.00	100	2.60	1	100	100.00
THEMISMED	BE	21-Sep-2021	986.75	998.00	1006.55	951.10	1000.00	992.75	982.16	3485	34.23	196	-	-
THERMAX	EQ	21-Sep-2021	1463.85	1471.20	1472.45	1421.00	1435.00	1449.80	1450.84	52393	760.14	11291	28585	54.56
THOMASCOOK	EQ	21-Sep-2021	65.65	66.05	66.95	63.50	65.30	65.25	65.03	726958	472.76	5173	338311	46.54
THOMASCOTT	BE	21-Sep-2021	17.60	18.40	18.45	17.65	18.45	18.45	18.44	2658	0.49	23	-	-
THYROCARE	EQ	21-Sep-2021	1258.70	1254.00	1283.40	1237.85	1267.10	1269.40	1260.80	83376	1051.20	7623	26377	31.64
TI	BE	21-Sep-2021	38.90	38.35	39.80	38.35	39.60	39.15	38.99	81957	31.95	390	-	-
TIDEWATER	BE	21-Sep-2021	1887.30	1880.00	1910.00	1860.00	1867.95	1871.15	1876.02	8911	167.17	1472	-	-
TIIL	EQ	21-Sep-2021	815.70	802.85	828.00	773.25	828.00	818.70	794.78	35401	281.36	3242	19518	55.13
TIINDIA	EQ	21-Sep-2021	1513.70	1544.95	1544.95	1463.75	1489.70	1502.55	1498.59	115057	1724.23	12984	38242	33.24
TIJARIA	BE	21-Sep-2021	6.05	6.15	6.20	5.90	6.15	6.15	6.07	15276	0.93	34	-	-
TIL	EQ	21-Sep-2021	155.25	155.60	159.50	155.00	156.00	156.95	156.82	5706	8.95	304	3292	57.69
TIMESGTY	EQ	21-Sep-2021	43.20	43.95	44.40	41.70	42.90	42.90	42.69	3875	1.65	103	2740	70.71
TIMETECHNO	EQ	21-Sep-2021	72.35	71.05	72.10	69.70	70.50	70.50	70.53	404102	285.01	4954	237408	58.75
TIMKEN	EQ	21-Sep-2021	1803.25	1825.25	1859.90	1795.00	1825.00	1826.15	1822.44	267513	4875.26	24724	62118	23.22
TINPLATE	EQ	21-Sep-2021	276.40	275.90	278.50	267.00	271.35	272.05	271.13	515369	1397.33	14450	176505	34.25
TIPSINDLTD	BE	21-Sep-2021	1170.40	1147.00	1228.90	1147.00	1228.90	1228.90	1201.20	15759	189.30	475	-	-
TIRUMALCHM	EQ	21-Sep-2021	270.95	271.75	276.95	258.35	272.45	272.75	269.36	2302212	6201.24	35362	647692	28.13
TIRUPATIFL	BE	21-Sep-2021	81.00	81.00	83.95	81.00	82.90	82.90	82.16	2863	2.35	37	-	-
TITAN	EQ	21-Sep-2021	2077.35	2075.00	2097.50	2062.10	2089.00	2085.85	2081.01	539788	11233.05	32786	279725	51.82
TMRVL	EQ	21-Sep-2021	14.75	16.10	16.10	14.90	15.40	15.30	15.48	683665	105.85	2787	388208	56.78
TNPETRO	EQ	21-Sep-2021	118.45	119.00	119.50	114.55	116.70	116.90	116.77	266714	311.44	5408	131677	49.37
TNPL	EQ	21-Sep-2021	129.75	129.00	130.30	127.60	128.70	129.10	128.98	151558	195.48	3348	67760	44.71
TNTELE	BE	21-Sep-2021	12.60	13.20	13.20	12.60	13.20	13.20	13.15	93392	12.28	296	-	-
TOKYOPLAST	EQ	21-Sep-2021	103.25	103.40	105.00	102.15	104.00	103.95	103.14	11178	11.53	517	7539	67.44
TORNTPHARM	EQ	21-Sep-2021	3057.85	3047.50	3090.00	3019.25	3037.25	3043.60	3053.61	77270	2359.53	8175	15204	19.68
TORNTPOWER	EQ	21-Sep-2021	484.50	486.00	491.95	477.10	488.10	491.00	485.53	673106	3268.10	17792	159397	23.68
TOTAL	EQ	21-Sep-2021	54.05	54.10	54.50	51.00	52.05	52.70	52.51	34048	17.88	403	24995	73.41
TOUCHWOOD	BE	21-Sep-2021	117.50	113.00	119.50	113.00	115.10	115.10	115.36	2001	2.31	26	-	-
TPLPLASTEH	EQ	21-Sep-2021	204.45	200.00	204.05	192.30	199.90	201.25	198.99	60263	119.92	3391	17619	29.24
TREEHOUSE	BE	21-Sep-2021	9.15	9.50	9.60	8.80	8.90	8.90	9.06	17533	1.59	57	-	-
TREJHARA	EQ	21-Sep-2021	61.15	61.20	66.90	61.20	63.20	62.95	64.13	172379	110.54	2894	64534	37.44
TRENT	EQ	21-Sep-2021	979.15	981.50	991.15	956.25	983.15	987.15	972.42	432370	4204.44	26103	111783	25.85
TRF	EQ	21-Sep-2021	119.50	121.30	121.30	116.45	119.45	118.95	118.01	7063	8.34	151	4943	69.98
TRIDENT	EQ	21-Sep-2021	24.10	24.20	24.45	23.10	23.85	23.90	23.77	17826931	4236.63	41466	6979387	39.15
TRIGYN	EQ	21-Sep-2021	111.20	110.25	112.70	105.65	108.50	108.90	107.89	199044	214.74	3641	121948	61.27
TRIL	EQ	21-Sep-2021	27.30	27.30	27.75	26.20	27.30	27.10	26.89	100045	26.90	622	68072	68.04
TRITURBINE	EQ	21-Sep-2021	135.05	136.00	137.40	131.70	132.20	132.60	134.16	87115	116.88	2834	38771	44.51
TRIVENI	EQ	21-Sep-2021	169.85	169.00	170.70	166.55	168.10	168.10	168.11	358101	602.01	5855	172095	48.06
TTKHLTCARE	EQ	21-Sep-2021	679.35	688.00	690.25	671.00	685.80	681.85	679.56	5201	35.34	730	2353	45.24
TTKPRESTIG	EQ	21-Sep-2021	9045.25	9065.00	9122.05	8950.00	8997.30	8983.85	9022.15	3543	319.65	1544	1202	33.93
TTL	EQ	21-Sep-2021	62.55	63.10	64.55	60.60	62.00	61.70	62.14	17057	10.60	429	9960	58.39
TTML	BE	21-Sep-2021	35.50	34.10	35.80	34.10	35.65	35.20	34.78	914445	318.01	6143	-	-
TV18BRDCST	EQ	21-Sep-2021	36.80	36.90	37.20	35.90	36.65	36.60	36.47	4017915	1465.28	7612	1733154	43.14
TVSELECT	EQ	21-Sep-2021	167.40	167.00	174.00	163.25	170.60	171.20	168.62	43253	72.93	1274	22660	52.39
TVSMOTOR	EQ	21-Sep-2021	545.40	545.40	547.65	520.00	534.50	533.15	529.44	2119176	11219.71	45122	761350	35.93
TVSSRICHAK	EQ	21-Sep-2021	2147.35	2142.00	2156.95	2102.30	2153.20	2137.15	2127.02	6279	133.56	971	3914	62.33
TVTODAY	EQ	21-Sep-2021	303.45	303.45	305.45	298.50	303.00	302.25	301.14	42637	128.39	1919	19606	45.98
TVVISION	BE	21-Sep-2021	2.15	2.15	2.25	2.15	2.25	2.25	2.21	7035	0.16	20	-	-
TWL	EQ	21-Sep-2021	89.55	90.00	92.45	87.20	90.75	91.35	89.85	614136	551.78	7678	201672	32.84
UBL	EQ	21-Sep-2021	1555.20	1560.65	1608.00	1535.20	1597.90	1601.30	1583.96	733260	11614.54	40570	161168	21.98
UCALFUEL	EQ	21-Sep-2021	146.70	146.20	147.25	143.00	145.85	145.45	144.92	38164	55.31	1728	17697	46.37
UCOBANK	EQ	21-Sep-2021	13.65	13.65	13.75	13.15	13.35	13.45	13.37	8325301	1113.17	30180	2403591	28.87
UFLEX	EQ	21-Sep-2021	534.75	533.90	538.35	518.65	532.10	532.80	527.26	216875	1143.50	8583	77519	35.74
UFO	EQ	21-Sep-2021	97.55	98.30	108.00	95.80	103.50	103.55	103.31	1965817	2030.97	27331	706704	35.95
UGARSUGAR	EQ	21-Sep-2021	26.75	26.75	27.15	25.60	26.35	26.45	26.40	118522	31.29	803	59883	50.52
UGROCAP	EQ	21-Sep-2021	125.70	126.10	130.00	120.50	128.95	128.35	126.21	136931	172.82	1614	102440	74.81
UJAAS	EQ	21-Sep-2021	2.75	2.75	3.00	2.70	3.00	3.00	2.91	3387129	98.70	1521	2524007	74.52
UJJIVAN	EQ	21-Sep-2021	153.50	154.95	159.00	150.90	153.50	153.05	153.12	741278	1135.07	12127	320485	43.23
UJJIVANSFB	EQ	21-Sep-2021	20.15	20.15	20.35	19.55	20.05	20.00	19.89	3381970	672.83	6741	1405294	41.55
ULTRACEMCO	EQ	21-Sep-2021	7576.00	7535.00	7688.00	7514.50	7612.00	7592.70	7601.51	214916	16336.86	31522	95992	44.66
UMANGDAIRY	EQ	21-Sep-2021	75.05	76.70	76.70	73.10	74.15	74.45	74.24	10149	7.53	274	7580	74.69
UMESLTD	EQ	21-Sep-2021	4.10	4.00	4.20	3.90	3.95	4.00	4.00	44233	1.77	359	23285	52.64
UNICHEMLAB	EQ	21-Sep-2021	271.55	271.00	272.95	264.50	266.40	266.45	266.53	67279	179.32	7924	27609	41.04
UNIDT	EQ	21-Sep-2021	337.60	331.15	351.95	328.70	350.00	347.15	341.18	20357	69.45	1282	6804	33.42
UNIENTER	EQ	21-Sep-2021	130.00	127.90	130.45	126.40	129.25	129.60	128.20	15458	19.82	486	6928	44.82
UNIINFO	SM	21-Sep-2021	25.30	24.40	25.00	24.40	25.00	25.00	24.70	4000	0.99	2	4000	100.00
UNIONBANK	EQ	21-Sep-2021	34.60	34.80	35.25	34.00	34.95	34.95	34.55	6614416	2285.10	12437	2328431	35.20
UNITECH	BZ	21-Sep-2021	1.80	1.80	1.80	1.75	1.80	1.75	1.75	4375649	76.74	1179	-	-
UNITEDTEA	EQ	21-Sep-2021	403.95	393.30	407.30	393.30	398.90	395.45	396.10	3089	12.24	119	1886	61.06
UNIVASTU	EQ	21-Sep-2021	46.60	47.90	48.40	45.65	46.25	46.25	46.47	3536	1.64	139	2075	58.68
UNIVCABLES	EQ	21-Sep-2021	165.45	164.90	166.40	155.00	165.00	164.75	163.27	19731	32.21	789	8594	43.56
UNIVPHOTO	EQ	21-Sep-2021	346.25	340.30	350.00	340.00	345.00	345.00	344.95	2890	9.97	101	1722	59.58
UPL	EQ	21-Sep-2021	705.60	705.60	727.90	700.00	721.95	721.85	717.84	4222370	30309.90	72373	976392	23.12
URJA	EQ	21-Sep-2021	6.25	6.25	6.30	6.10	6.20	6.20	6.22	1782697	110.96	3534	732387	41.08
URJAPP	X1	21-Sep-2021	1.90	1.85	1.95	1.85	1.85	1.85	1.85	149446	2.77	134	148446	99.33
USHAMART	EQ	21-Sep-2021	71.00	71.90	74.80	68.50	74.00	73.80	71.84	1930329	1386.69	10762	1020492	52.87
UTIAMC	EQ	21-Sep-2021	1132.35	1133.00	1145.00	1075.95	1083.55	1084.20	1095.45	154899	1696.85	14327	61903	39.96
UTIBANKETF	EQ	21-Sep-2021	37.39	38.19	38.19	36.71	37.56	37.28	37.07	26457	9.81	190	14746	55.74
UTINEXT50	EQ	21-Sep-2021	44.55	45.20	45.20	43.91	44.89	44.68	44.00	319901	140.75	225	312648	97.73
UTINIFTETF	EQ	21-Sep-2021	1825.89	1894.89	1953.70	1789.40	1849.20	1874.74	1831.54	2393	43.83	93	2152	89.93
UTISENSETF	EQ	21-Sep-2021	614.93	670.80	670.80	607.60	615.15	614.48	614.45	1145	7.04	89	1029	89.87
UTISXN50	EQ	21-Sep-2021	49.04	50.00	50.80	47.50	48.45	48.45	49.50	2819	1.40	99	2549	90.42
UTTAMSTL	BE	21-Sep-2021	4.35	4.45	4.45	4.15	4.30	4.30	4.21	591048	24.91	587	-	-
UTTAMSUGAR	BE	21-Sep-2021	183.15	188.70	192.00	178.00	184.00	183.80	183.43	14626	26.83	375	-	-
UWCSL	SM	21-Sep-2021	34.20	32.50	32.50	32.50	32.50	32.50	32.50	4000	1.30	1	4000	100.00
V2RETAIL	EQ	21-Sep-2021	120.65	123.00	125.65	120.20	125.00	125.00	123.99	88547	109.79	1016	72064	81.39
VADILALIND	EQ	21-Sep-2021	1046.60	1042.85	1070.00	1027.05	1049.90	1049.80	1047.28	9814	102.78	1524	5599	57.05
VAIBHAVGBL	EQ	21-Sep-2021	732.15	740.00	740.20	710.00	722.70	723.25	721.50	134767	972.35	12887	46121	34.22
VAISHALI	EQ	21-Sep-2021	37.90	37.50	37.95	36.85	37.85	37.65	37.41	65687	24.57	701	45660	69.51
VAKRANGEE	EQ	21-Sep-2021	40.45	40.80	41.00	39.10	39.65	39.75	39.87	7697027	3068.46	10257	4488661	58.32
VALIANTORG	EQ	21-Sep-2021	1381.00	1394.25	1410.00	1348.90	1402.80	1392.90	1371.10	48662	667.20	4527	25299	51.99
VARDHACRLC	EQ	21-Sep-2021	63.40	63.30	64.00	60.10	62.70	62.90	61.94	159583	98.85	2867	85531	53.60
VARDMNPOLY	BE	21-Sep-2021	23.05	22.25	24.00	22.25	23.15	22.80	23.06	22602	5.21	115	-	-
VARROC	EQ	21-Sep-2021	298.95	302.10	302.40	293.20	294.75	296.75	297.56	221509	659.13	7732	80733	36.45
VASCONEQ	EQ	21-Sep-2021	24.05	24.05	24.80	23.10	24.05	24.30	23.92	734225	175.61	1863	388666	52.94
VASWANI	EQ	21-Sep-2021	11.85	11.90	11.90	11.30	11.75	11.60	11.71	17869	2.09	63	7628	42.69
VBL	EQ	21-Sep-2021	876.30	876.30	942.00	875.00	926.30	918.30	913.88	2566696	23456.51	44749	1565995	61.01
VCL	SM	21-Sep-2021	72.00	73.00	73.20	73.00	73.20	73.20	73.10	6000	4.39	2	3000	50.00
VEDL	EQ	21-Sep-2021	286.55	286.00	293.75	282.95	293.45	292.90	289.14	10413898	30110.89	75226	3012690	28.93
VENKEYS	EQ	21-Sep-2021	3038.15	3054.05	3093.00	2900.05	3009.00	3009.90	3001.98	121216	3638.88	14202	42396	34.98
VENUSREM	EQ	21-Sep-2021	460.10	464.00	464.70	451.90	462.00	458.90	459.09	35933	164.97	3698	14793	41.17
VERTOZ	EQ	21-Sep-2021	97.55	99.00	99.75	96.60	99.15	99.10	98.28	80058	78.68	2162	31498	39.34
VESUVIUS	EQ	21-Sep-2021	1139.70	1139.75	1147.40	1118.95	1134.05	1136.80	1130.35	4135	46.74	534	2288	55.33
VETO	EQ	21-Sep-2021	101.60	102.70	103.00	100.05	101.50	100.85	100.99	51801	52.31	1474	28076	54.20
VGUARD	EQ	21-Sep-2021	254.25	257.00	257.00	249.30	253.70	252.95	252.22	429852	1084.17	7704	132343	30.79
VHL	EQ	21-Sep-2021	3081.85	3203.95	3203.95	3006.00	3050.00	3071.10	3045.90	576	17.54	174	404	70.14
VICEROY	BZ	21-Sep-2021	3.25	3.20	3.35	3.10	3.35	3.35	3.21	16048	0.52	50	-	-
VIDHIING	EQ	21-Sep-2021	351.50	353.00	380.00	346.00	378.00	375.50	364.08	315021	1146.94	13291	96282	30.56
VIJAYA	EQ	21-Sep-2021	584.50	583.50	594.10	535.10	578.00	575.40	563.00	1333438	7507.23	46040	447457	33.56
VIJIFIN	BE	21-Sep-2021	1.60	1.65	1.65	1.55	1.60	1.55	1.58	110332	1.74	267	-	-
VIKASECO	EQ	21-Sep-2021	2.05	2.05	2.10	2.00	2.05	2.00	2.03	2981272	60.39	821	1827888	61.31
VIKASLIFE	BE	21-Sep-2021	3.20	3.15	3.25	3.05	3.20	3.10	3.12	2765044	86.27	3360	-	-
VIKASPROP	EQ	21-Sep-2021	2.15	2.20	2.20	2.15	2.15	2.20	2.18	460810	10.05	688	297383	64.53
VIKASWSP	EQ	21-Sep-2021	4.85	4.85	5.05	4.70	5.00	5.00	4.92	709153	34.87	474	478042	67.41
VIMTALABS	EQ	21-Sep-2021	283.25	280.00	285.60	269.60	283.00	282.95	277.38	67876	188.28	3501	38237	56.33
VINATIORGA	EQ	21-Sep-2021	1800.85	1800.00	1850.00	1766.45	1835.00	1826.05	1813.59	95618	1734.11	10843	47678	49.86
VINDHYATEL	EQ	21-Sep-2021	1110.80	1120.00	1133.20	1083.85	1122.00	1119.00	1107.52	12084	133.83	2173	5122	42.39
VINEETLAB	EQ	21-Sep-2021	80.50	82.50	82.50	76.65	77.80	77.50	77.58	19292	14.97	284	11783	61.08
VINYLINDIA	EQ	21-Sep-2021	220.55	220.60	222.95	211.10	218.00	217.35	215.69	173102	373.37	8697	53843	31.10
VIPCLOTHNG	BE	21-Sep-2021	17.95	18.20	18.30	17.10	17.85	17.85	17.47	126357	22.07	348	-	-
VIPIND	EQ	21-Sep-2021	490.60	490.60	496.75	483.75	485.20	487.10	490.16	387450	1899.12	16159	126196	32.57
VIPULLTD	EQ	21-Sep-2021	30.40	31.40	31.40	29.00	29.00	29.20	29.38	17519	5.15	130	12498	71.34
VISAKAIND	EQ	21-Sep-2021	677.45	675.00	694.70	654.90	681.00	679.50	669.07	30448	203.72	2855	16679	54.78
VISASTEEL	EQ	21-Sep-2021	10.25	10.75	10.75	10.75	10.75	10.75	10.75	51745	5.56	124	51230	99.00
VISHAL	EQ	21-Sep-2021	122.10	118.00	127.40	117.25	120.10	121.80	120.72	400251	483.17	4026	149968	37.47
VISHNU	EQ	21-Sep-2021	705.15	697.35	740.40	694.65	740.40	740.40	724.65	21699	157.24	949	14887	68.61
VISHWARAJ	EQ	21-Sep-2021	138.05	138.00	141.30	134.05	140.75	140.15	138.81	96669	134.19	1908	56927	58.89
VIVIDHA	EQ	21-Sep-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.80	2772389	22.27	1025	1649168	59.49
VIVIMEDLAB	EQ	21-Sep-2021	21.50	21.05	21.60	20.75	21.20	21.15	21.04	146054	30.72	691	84570	57.90
VLSFINANCE	EQ	21-Sep-2021	194.30	197.20	197.20	188.50	192.90	191.85	191.48	51498	98.61	1222	27702	53.79
VMARCIND	SM	21-Sep-2021	32.60	33.85	34.00	33.85	34.00	34.00	33.90	9000	3.05	3	9000	100.00
VMART	EQ	21-Sep-2021	3404.70	3419.00	3449.00	3307.15	3413.15	3426.45	3362.85	18020	605.98	5408	7702	42.74
VOLTAMP	EQ	21-Sep-2021	1427.00	1449.00	1456.70	1415.00	1449.95	1442.00	1432.34	19183	274.77	3904	12991	67.72
VOLTAS	EQ	21-Sep-2021	1221.10	1229.00	1235.95	1211.65	1225.70	1224.90	1224.22	836075	10235.39	32225	313360	37.48
VRLLOG	EQ	21-Sep-2021	336.75	331.20	343.80	327.00	340.00	335.50	334.27	113590	379.70	5863	48369	42.58
VSCL	SM	21-Sep-2021	35.05	33.30	33.30	33.30	33.30	33.30	33.30	3000	1.00	1	3000	100.00
VSSL	EQ	21-Sep-2021	240.55	241.50	245.00	231.55	240.80	241.10	237.70	244755	581.78	9473	95944	39.20
VSTIND	EQ	21-Sep-2021	3462.80	3474.00	3474.00	3326.45	3380.05	3374.65	3368.17	16759	564.47	3716	7538	44.98
VSTTILLERS	EQ	21-Sep-2021	2550.20	2555.00	2594.75	2481.20	2589.00	2561.60	2532.46	16107	407.90	3256	8080	50.16
VTL	EQ	21-Sep-2021	1851.05	1847.00	1859.00	1752.45	1791.00	1801.90	1784.42	103190	1841.34	13242	46920	45.47
WABAG	EQ	21-Sep-2021	346.75	346.00	350.40	336.15	342.00	340.75	342.30	161377	552.39	6074	91444	56.66
WABCOINDIA	EQ	21-Sep-2021	7012.50	6965.00	7100.00	6965.00	7100.00	7062.25	7046.90	3475	244.88	705	1637	47.11
WALCHANNAG	EQ	21-Sep-2021	54.75	55.10	56.60	54.55	56.10	55.95	55.73	261982	146.01	3687	103941	39.67
WALPAR	SM	21-Sep-2021	34.15	32.60	33.40	32.50	33.40	33.40	32.76	10000	3.28	5	8000	80.00
WANBURY	BE	21-Sep-2021	81.00	80.10	81.00	76.95	79.50	79.60	79.08	10092	7.98	81	-	-
WATERBASE	EQ	21-Sep-2021	114.85	115.15	115.30	111.45	113.95	113.80	113.40	78731	89.28	2146	38953	49.48
WEALTH	BE	21-Sep-2021	231.00	231.00	240.00	225.00	226.00	226.15	227.51	8330	18.95	43	-	-
WEBELSOLAR	EQ	21-Sep-2021	64.75	65.65	66.00	63.00	65.90	65.10	64.11	493929	316.65	1981	421718	85.38
WEIZMANIND	EQ	21-Sep-2021	47.35	49.30	49.30	46.05	46.80	46.90	46.92	7027	3.30	370	2622	37.31
WELCORP	EQ	21-Sep-2021	122.45	125.00	127.00	122.55	126.30	125.75	124.67	1622789	2023.14	17895	899407	55.42
WELENT	EQ	21-Sep-2021	99.60	99.05	107.00	97.80	104.00	103.95	103.44	1262253	1305.63	8971	1013220	80.27
WELINV	EQ	21-Sep-2021	324.45	323.45	325.00	321.05	321.05	322.55	322.67	153	0.49	29	77	50.33
WELSPUNIND	EQ	21-Sep-2021	129.10	129.10	136.90	126.10	136.00	135.25	131.79	4698116	6191.62	36362	1875776	39.93
WENDT	EQ	21-Sep-2021	4396.45	4396.45	4424.90	4325.00	4424.90	4403.40	4377.13	900	39.39	294	664	73.78
WESTLIFE	EQ	21-Sep-2021	550.30	545.00	557.55	525.40	538.50	538.50	536.72	86846	466.12	5350	35543	40.93
WFL	SM	21-Sep-2021	134.60	130.00	130.00	130.00	130.00	130.00	130.00	3200	4.16	2	3200	100.00
WHEELS	EQ	21-Sep-2021	772.15	786.60	786.65	756.05	775.00	774.20	766.73	12543	96.17	1233	6946	55.38
WHIRLPOOL	EQ	21-Sep-2021	2289.90	2298.00	2309.75	2243.80	2267.00	2251.50	2264.17	63555	1439.00	9834	28919	45.50
WILLAMAGOR	EQ	21-Sep-2021	20.05	20.20	20.20	19.65	19.75	19.80	19.78	3239	0.64	39	1784	55.08
WINDLAS	EQ	21-Sep-2021	375.05	370.75	375.60	365.80	371.25	371.45	370.41	54108	200.42	5825	23122	42.73
WINDMACHIN	EQ	21-Sep-2021	28.45	28.85	29.80	28.05	28.85	28.45	28.73	53279	15.31	267	40671	76.34
WIPL	BE	21-Sep-2021	64.00	60.85	60.85	60.80	60.80	60.80	60.82	64	0.04	3	-	-
WIPRO	EQ	21-Sep-2021	662.50	660.50	669.00	657.10	667.60	667.60	663.15	3683551	24427.33	73613	1221378	33.16
WOCKPHARMA	EQ	21-Sep-2021	431.30	431.70	435.35	419.50	425.90	424.55	426.04	466385	1986.96	12207	159806	34.26
WONDERLA	EQ	21-Sep-2021	227.10	225.50	228.95	221.25	225.70	225.60	224.61	90337	202.91	5284	45710	50.60
WORTH	EQ	21-Sep-2021	88.05	88.95	88.95	86.55	88.50	88.20	87.78	12516	10.99	298	6706	53.58
WSI	BE	21-Sep-2021	8.20	8.00	8.00	8.00	8.00	8.00	8.00	100	0.01	2	-	-
WSTCSTPAPR	EQ	21-Sep-2021	231.50	233.20	239.00	227.10	235.00	236.30	233.48	236152	551.38	4911	109018	46.16
XCHANGING	EQ	21-Sep-2021	108.50	107.20	109.25	105.00	108.20	107.70	107.20	380029	407.39	5451	197531	51.98
XELPMOC	BE	21-Sep-2021	372.75	365.00	389.00	364.00	389.00	380.75	373.10	13004	48.52	417	-	-
XPROINDIA	EQ	21-Sep-2021	476.45	500.25	500.25	476.45	500.25	500.25	498.26	88500	440.96	743	60677	68.56
YAARII	EQ	21-Sep-2021	100.55	98.00	100.90	96.75	100.20	99.25	98.41	149712	147.33	1884	87498	58.44
YESBANK	EQ	21-Sep-2021	12.80	12.90	13.05	12.55	13.00	13.00	12.84	110549666	14192.89	109298	38582501	34.90
YUKEN	EQ	21-Sep-2021	578.50	591.00	598.00	569.75	577.35	583.00	579.62	6248	36.21	1074	1543	24.70
ZEEL	EQ	21-Sep-2021	255.45	257.95	261.15	248.05	259.50	255.70	254.31	23976844	60976.36	139279	2902708	12.11
ZEEL	P2	21-Sep-2021	2.00	2.05	2.05	2.00	2.00	2.00	2.01	42801	0.86	39	42761	99.91
ZEELEARN	EQ	21-Sep-2021	14.65	14.70	14.90	13.45	14.00	13.95	13.90	2417428	336.05	4584	1527180	63.17
ZEEMEDIA	EQ	21-Sep-2021	11.80	12.15	12.20	11.25	11.70	11.75	11.50	4648559	534.75	3890	2794516	60.12
ZENITHEXPO	EQ	21-Sep-2021	86.40	87.30	87.30	83.45	83.75	83.80	84.30	814	0.69	44	422	51.84
ZENSARTECH	EQ	21-Sep-2021	515.40	513.70	522.00	500.05	512.50	514.25	511.72	763600	3907.50	28893	323489	42.36
ZENTEC	EQ	21-Sep-2021	184.25	181.55	193.45	175.05	177.70	177.50	182.73	6596636	12053.85	114399	1958359	29.69
ZODIAC	SM	21-Sep-2021	28.00	28.00	29.00	27.55	28.00	28.00	28.14	32000	9.00	8	28000	87.50
ZODIACLOTH	EQ	21-Sep-2021	114.85	119.00	119.00	112.30	115.95	115.40	116.96	85711	100.25	3151	32436	37.84
ZOMATO	EQ	21-Sep-2021	134.30	137.20	138.00	131.00	133.50	133.45	133.29	19330196	25764.61	129235	6608863	34.19
ZOTA	EQ	21-Sep-2021	350.75	356.00	374.80	345.05	369.85	367.45	362.20	41377	149.87	2173	22531	54.45
ZUARI	BE	21-Sep-2021	112.35	112.15	115.00	109.00	115.00	113.95	111.32	37871	42.16	314	-	-
ZUARIGLOB	BE	21-Sep-2021	128.00	127.00	129.60	123.00	126.80	125.55	125.43	21280	26.69	184	-	-
ZYDUSWELL	EQ	21-Sep-2021	2412.20	2412.00	2476.85	2377.60	2404.10	2418.00	2421.25	57181	1384.50	7120	26355	46.09