nse-sec-bhavdata-full-2021-02-08.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	08-Feb-2021	36.85	37.10	37.50	35.50	37.00	36.70	36.76	145057	53.32	827	88154	60.77
21STCENMGM	EQ	08-Feb-2021	11.25	11.45	11.45	11.15	11.45	11.45	11.45	7386	0.85	49	4958	67.13
3IINFOTECH	EQ	08-Feb-2021	7.00	7.10	7.10	6.80	6.85	6.80	6.89	10449708	720.46	11033	5644737	54.02
3MINDIA	EQ	08-Feb-2021	20907.75	20907.75	21549.45	20907.75	21454.15	21485.05	21382.18	15009	3209.25	2388	8834	58.86
3PLAND	EQ	08-Feb-2021	9.70	9.70	10.25	9.50	9.60	9.55	9.84	14066	1.38	84	8712	61.94
5PAISA	EQ	08-Feb-2021	273.50	283.00	283.00	267.45	270.10	271.75	272.61	20452	55.75	1321	10763	52.63
618GS2024	GS	08-Feb-2021	99.78	104.40	104.70	104.40	104.70	104.70	104.70	1000	1.05	3	1000	100.00
63MOONS	EQ	08-Feb-2021	83.15	83.00	84.00	80.50	80.55	80.85	81.84	114289	93.53	1603	73949	64.70
667GS2050	GS	08-Feb-2021	102.75	102.00	102.00	102.00	102.00	102.00	102.00	200	0.20	1	200	100.00
A2ZINFRA	EQ	08-Feb-2021	4.45	4.50	4.50	4.25	4.45	4.45	4.38	411277	18.00	440	280541	68.21
AAATECH	SM	08-Feb-2021	42.20	42.15	42.15	42.05	42.05	42.05	42.10	27000	11.37	5	21000	77.78
AAKASH	BE	08-Feb-2021	105.40	103.25	106.00	101.00	106.00	105.45	104.16	10467	10.90	123	-	-
AARON	EQ	08-Feb-2021	48.15	49.95	49.95	48.35	49.00	49.20	49.29	1942	0.96	55	1437	74.00
AARTIDRUGS	EQ	08-Feb-2021	677.30	680.00	681.10	671.80	673.55	673.00	675.98	263982	1784.48	10311	130358	49.38
AARTIIND	EQ	08-Feb-2021	1190.45	1189.50	1220.00	1183.50	1188.30	1191.70	1204.56	251819	3033.32	13944	117009	46.47
AARTISURF	EQ	08-Feb-2021	973.00	989.00	1021.65	965.30	984.35	982.60	996.51	37447	373.16	2655	12572	33.57
AARVEEDEN	EQ	08-Feb-2021	20.50	21.70	21.70	20.10	21.10	21.05	20.88	30087	6.28	181	26614	88.46
AARVI	EQ	08-Feb-2021	41.30	42.65	45.00	42.00	44.50	43.30	42.82	8169	3.50	115	6690	81.89
AAVAS	EQ	08-Feb-2021	1996.50	2004.80	2089.00	1942.45	2082.00	2067.20	2046.11	259307	5305.70	10549	178926	69.00
ABAN	EQ	08-Feb-2021	28.85	29.00	31.70	28.75	30.90	30.75	31.05	559578	173.75	2620	287821	51.44
ABB	EQ	08-Feb-2021	1495.30	1496.00	1504.75	1475.05	1485.05	1481.95	1486.27	90255	1341.43	12209	34560	38.29
ABBOTINDIA	EQ	08-Feb-2021	14477.75	14560.00	14589.00	14260.45	14500.00	14500.60	14470.71	29673	4293.89	5752	19486	65.67
ABCAPITAL	EQ	08-Feb-2021	90.15	91.55	92.70	88.70	91.90	91.90	91.16	6890154	6281.22	30676	2232741	32.40
ABFRL	EQ	08-Feb-2021	166.75	170.00	172.40	163.15	164.55	164.40	168.56	8882503	14972.13	77830	3475111	39.12
ABMINTLTD	EQ	08-Feb-2021	34.20	35.90	35.90	32.50	35.90	35.80	34.82	11673	4.06	108	10122	86.71
ABSLBANETF	EQ	08-Feb-2021	354.86	370.00	377.75	356.51	356.51	358.69	362.17	351	1.27	39	202	57.55
ABSLNN50ET	EQ	08-Feb-2021	330.00	342.00	342.00	330.20	330.20	330.63	339.09	89	0.30	18	84	94.38
ABSLRIF6RG	MF	08-Feb-2021	8.28	8.00	8.00	7.70	7.96	7.96	7.85	20500	1.61	16	20500	100.00
ACC	EQ	08-Feb-2021	1723.00	1736.00	1776.00	1727.00	1765.05	1763.90	1764.00	1247842	22011.93	51013	228456	18.31
ACCELYA	EQ	08-Feb-2021	951.95	951.95	953.10	930.00	933.90	934.45	940.38	5002	47.04	714	3194	63.85
ACCURACY	EQ	08-Feb-2021	45.95	50.50	50.50	47.20	49.90	50.00	50.21	48292	24.25	314	37322	77.28
ACE	EQ	08-Feb-2021	150.25	159.90	165.25	153.10	159.00	159.25	161.37	1533349	2474.38	20979	727322	47.43
ACRYSIL	EQ	08-Feb-2021	208.40	218.80	218.80	218.80	218.80	218.80	218.80	14776	32.33	99	14776	100.00
ADANIENT	EQ	08-Feb-2021	595.35	605.40	638.00	603.55	629.80	628.30	626.70	7085276	44403.57	98888	719083	10.15
ADANIGREEN	EQ	08-Feb-2021	1077.15	1070.00	1097.20	1055.20	1059.00	1063.45	1069.60	431477	4615.08	19820	266074	61.67
ADANIPORTS	EQ	08-Feb-2021	566.95	572.15	594.00	571.10	583.30	582.05	583.52	8887710	51861.33	118318	1676333	18.86
ADANIPOWER	EQ	08-Feb-2021	52.30	52.85	54.50	52.60	53.10	53.05	53.38	4410119	2354.17	15129	2092335	47.44
ADANITRANS	EQ	08-Feb-2021	529.25	530.25	590.00	530.25	564.00	571.55	555.73	1235134	6863.99	30520	559787	45.32
ADFFOODS	EQ	08-Feb-2021	672.45	676.50	709.00	672.45	709.00	702.30	700.99	103120	722.87	3970	35187	34.12
ADHUNIKIND	EQ	08-Feb-2021	22.70	22.70	23.50	21.90	22.50	22.30	22.45	57462	12.90	296	40667	70.77
ADL	BE	08-Feb-2021	27.55	28.00	28.00	26.35	28.00	27.65	27.13	2533	0.69	33	-	-
ADORWELD	EQ	08-Feb-2021	294.95	292.00	304.70	283.10	295.50	296.15	293.12	72815	213.44	3127	29454	40.45
ADROITINFO	EQ	08-Feb-2021	9.55	9.60	10.00	9.15	10.00	9.85	9.55	2027	0.19	23	1679	82.83
ADSL	EQ	08-Feb-2021	40.05	40.45	40.85	39.00	39.35	39.20	39.54	103659	40.98	4312	43664	42.12
ADVANIHOTR	EQ	08-Feb-2021	47.05	47.70	49.10	47.40	49.10	48.85	48.20	11425	5.51	188	10348	90.57
ADVENZYMES	EQ	08-Feb-2021	334.30	335.05	367.90	335.05	363.75	364.35	359.37	1761276	6329.58	35369	611565	34.72
AEGISCHEM	EQ	08-Feb-2021	295.30	297.65	318.95	294.90	317.95	315.70	310.48	897620	2786.96	17888	407625	45.41
AFFLE	EQ	08-Feb-2021	4174.55	4400.00	4578.95	4215.20	4290.05	4286.05	4415.66	442939	19558.69	60843	111013	25.06
AGARIND	BE	08-Feb-2021	138.00	135.25	139.95	131.10	131.10	131.35	133.24	36409	48.51	267	-	-
AGCNET	EQ	08-Feb-2021	848.65	830.10	859.95	830.05	851.05	850.85	847.08	7954	67.38	344	6380	80.21
AGRITECH	EQ	08-Feb-2021	35.60	38.50	38.50	36.30	36.60	37.05	37.25	9906	3.69	165	8336	84.15
AGROPHOS	EQ	08-Feb-2021	13.80	13.75	14.20	13.70	13.70	13.75	13.88	44844	6.23	271	31124	69.41
AHLADA	EQ	08-Feb-2021	66.10	68.75	68.90	62.50	66.00	65.35	66.76	12247	8.18	95	10010	81.73
AHLEAST	EQ	08-Feb-2021	157.45	161.15	166.00	157.55	164.95	161.50	161.51	1208	1.95	119	734	60.76
AHLUCONT	EQ	08-Feb-2021	299.50	306.40	317.00	300.00	314.00	315.25	310.42	169573	526.39	6747	102795	60.62
AHLWEST	EQ	08-Feb-2021	245.25	251.80	251.80	246.30	247.50	247.05	247.26	536	1.33	46	491	91.60
AIAENG	EQ	08-Feb-2021	1999.75	2020.00	2021.90	1970.00	1979.30	1978.70	1989.39	24875	494.86	8682	15045	60.48
AIRAN	EQ	08-Feb-2021	18.50	18.30	19.00	18.30	18.95	18.85	18.86	108720	20.50	310	98271	90.39
AIROLAM	SM	08-Feb-2021	30.00	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
AISL	SM	08-Feb-2021	25.55	26.75	26.80	26.75	26.80	26.80	26.78	2400	0.64	2	2400	100.00
AJANTPHARM	EQ	08-Feb-2021	1814.40	1820.00	1833.35	1797.65	1815.25	1811.00	1809.92	176050	3186.36	12207	109706	62.32
AJMERA	EQ	08-Feb-2021	134.90	135.40	137.00	131.60	132.50	133.85	135.16	89041	120.35	1677	35826	40.24
AJOONI	SM	08-Feb-2021	33.45	33.45	33.45	32.00	32.00	32.00	32.73	8000	2.62	2	4000	50.00
AKASH	EQ	08-Feb-2021	225.55	237.95	237.95	224.20	228.70	229.90	229.93	102903	236.61	262	101160	98.31
AKG	SM	08-Feb-2021	90.15	85.65	85.65	85.65	85.65	85.65	85.65	6400	5.48	1	6400	100.00
AKSHARCHEM	EQ	08-Feb-2021	260.75	262.30	266.00	260.10	265.10	264.15	263.13	11665	30.69	813	6851	58.73
AKSHOPTFBR	EQ	08-Feb-2021	7.00	7.00	7.20	6.85	6.95	6.90	6.98	306400	21.37	456	224186	73.17
AKZOINDIA	EQ	08-Feb-2021	2275.10	2294.00	2316.95	2265.00	2268.00	2269.80	2274.95	10452	237.78	1563	7493	71.69
ALANKIT	EQ	08-Feb-2021	17.00	17.35	17.35	16.80	17.00	16.95	17.04	114087	19.44	329	89616	78.55
ALBERTDAVD	EQ	08-Feb-2021	441.70	442.05	463.90	442.00	458.10	458.90	458.27	45210	207.19	2055	13878	30.70
ALCHEM	BZ	08-Feb-2021	4.00	4.00	4.20	3.95	4.20	4.20	4.15	10861	0.45	41	-	-
ALEMBICLTD	EQ	08-Feb-2021	98.90	99.60	108.35	99.20	106.50	106.80	105.17	2172589	2284.98	15471	1028849	47.36
ALICON	EQ	08-Feb-2021	423.70	426.20	432.00	422.15	432.00	428.80	427.58	5530	23.65	356	3612	65.32
ALKALI	EQ	08-Feb-2021	54.90	55.40	57.70	55.40	56.05	56.05	55.87	7815	4.37	124	4642	59.40
ALKEM	EQ	08-Feb-2021	2943.95	2965.00	2966.05	2877.00	2902.95	2901.95	2897.71	159798	4630.48	17604	88769	55.55
ALKYLAMINE	EQ	08-Feb-2021	4952.75	4994.95	5078.95	4990.00	5045.00	5047.60	5048.47	27019	1364.05	6909	12307	45.55
ALLCARGO	EQ	08-Feb-2021	130.35	131.00	135.00	131.00	134.25	133.75	133.19	390326	519.88	3329	189058	48.44
ALLSEC	EQ	08-Feb-2021	292.30	293.75	319.05	284.45	312.00	311.65	306.27	77726	238.05	1998	41867	53.86
ALMONDZ	EQ	08-Feb-2021	20.90	21.00	21.80	20.65	21.80	21.55	21.47	16579	3.56	132	13980	84.32
ALOKINDS	EQ	08-Feb-2021	20.90	21.00	21.10	20.85	20.90	20.90	20.93	6475878	1355.56	10395	3448128	53.25
ALPA	EQ	08-Feb-2021	38.85	38.55	40.45	38.55	39.75	39.85	39.82	141664	56.41	884	82403	58.17
ALPHAGEO	EQ	08-Feb-2021	207.70	208.15	219.40	206.55	216.20	215.90	215.37	55626	119.80	1468	40555	72.91
ALPSINDUS	BE	08-Feb-2021	2.30	2.20	2.40	2.20	2.20	2.30	2.31	108173	2.50	73	-	-
AMARAJABAT	EQ	08-Feb-2021	940.60	948.65	994.00	944.00	977.85	977.45	977.59	1745360	17062.38	47796	235973	13.52
AMBANIORG	SM	08-Feb-2021	43.70	43.95	47.00	43.95	47.00	47.00	45.48	4000	1.82	2	4000	100.00
AMBER	EQ	08-Feb-2021	2705.00	2749.90	2771.20	2720.00	2743.90	2736.70	2742.45	61970	1699.50	8886	20787	33.54
AMBIKCO	EQ	08-Feb-2021	977.50	995.00	995.00	963.10	967.90	967.10	978.86	18612	182.19	1608	13337	71.66
AMBUJACEM	EQ	08-Feb-2021	271.30	272.50	278.20	272.00	274.45	274.35	275.28	5445773	14990.87	40469	2223445	40.83
AMDIND	EQ	08-Feb-2021	18.20	18.50	18.60	18.00	18.00	18.10	18.16	10397	1.89	96	8777	84.42
AMJLAND	EQ	08-Feb-2021	26.25	26.55	27.40	25.35	25.35	25.60	26.10	17248	4.50	168	12107	70.19
AMJUMBO	SM	08-Feb-2021	12.80	12.20	13.00	12.20	12.20	12.20	12.52	304000	38.05	34	248000	81.58
AMRUTANJAN	EQ	08-Feb-2021	516.75	519.00	527.00	517.00	523.15	523.50	522.86	42781	223.68	1877	19938	46.60
ANANTRAJ	EQ	08-Feb-2021	41.35	41.70	43.40	41.70	43.40	43.40	43.26	993904	429.94	2451	907371	91.29
ANDHRACEMT	EQ	08-Feb-2021	5.75	5.55	5.80	5.55	5.65	5.65	5.63	197927	11.13	1002	131738	66.56
ANDHRAPAP	EQ	08-Feb-2021	215.65	221.00	223.00	216.90	220.00	218.90	219.67	40748	89.51	1171	29130	71.49
ANDHRSUGAR	EQ	08-Feb-2021	308.85	305.60	313.30	305.60	309.30	308.15	309.92	48248	149.53	1916	28679	59.44
ANGELBRKG	EQ	08-Feb-2021	339.20	341.80	346.45	339.40	345.25	345.20	342.64	209225	716.88	6064	131548	62.87
ANIKINDS	EQ	08-Feb-2021	16.00	16.25	16.45	15.50	16.20	15.95	15.98	19440	3.11	122	13116	67.47
ANKITMETAL	EQ	08-Feb-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.20	161008	1.94	85	149565	92.89
ANSALAPI	EQ	08-Feb-2021	6.50	6.20	6.65	6.20	6.20	6.20	6.22	433081	26.92	351	290186	67.01
ANSALHSG	EQ	08-Feb-2021	5.95	6.10	6.20	5.95	6.10	6.05	6.11	85539	5.22	144	54462	63.67
ANUP	EQ	08-Feb-2021	593.50	608.00	648.40	590.00	626.35	628.40	622.83	78083	486.32	3907	47014	60.21
APARINDS	EQ	08-Feb-2021	373.35	376.20	392.80	376.20	380.00	378.05	383.75	196724	754.94	6952	117623	59.79
APCL	EQ	08-Feb-2021	224.50	222.05	230.00	221.35	226.95	226.90	226.00	115724	261.54	2743	60076	51.91
APCOTEXIND	EQ	08-Feb-2021	181.95	183.00	183.40	178.35	179.90	179.65	181.22	89592	162.36	2765	30728	34.30
APEX	EQ	08-Feb-2021	278.65	280.40	280.50	275.00	278.60	278.20	278.76	96586	269.25	2120	56409	58.40
APLAPOLLO	EQ	08-Feb-2021	927.75	927.00	969.10	925.05	968.55	963.10	953.32	1007964	9609.14	10543	860323	85.35
APLLTD	EQ	08-Feb-2021	932.70	933.00	954.85	928.80	938.00	940.10	941.39	400244	3767.85	15615	167904	41.95
APOLLO	EQ	08-Feb-2021	119.20	120.35	121.60	117.20	118.25	117.85	118.96	188109	223.77	2929	131448	69.88
APOLLOHOSP	EQ	08-Feb-2021	2738.60	2741.00	2780.00	2725.00	2736.00	2730.25	2744.33	564043	15479.17	40952	210296	37.28
APOLLOPIPE	EQ	08-Feb-2021	705.25	714.60	714.60	693.25	699.80	696.60	707.77	86919	615.19	1423	77470	89.13
APOLLOTYRE	EQ	08-Feb-2021	241.60	242.50	256.50	242.15	249.00	248.85	249.11	19399396	48325.32	141937	3074577	15.85
APOLSINHOT	EQ	08-Feb-2021	562.90	579.00	579.00	556.90	577.00	571.85	568.88	1674	9.52	135	1372	81.96
APTECHT	EQ	08-Feb-2021	216.00	216.00	225.00	207.75	215.80	217.25	217.90	758617	1653.05	21611	154146	20.32
ARCHIDPLY	BE	08-Feb-2021	34.90	34.15	36.60	34.15	36.60	36.60	35.85	24118	8.65	236	-	-
ARCHIES	EQ	08-Feb-2021	12.70	12.85	12.85	12.35	12.45	12.50	12.52	42125	5.27	193	30435	72.25
ARCOTECH	BZ	08-Feb-2021	2.10	2.20	2.20	2.00	2.05	2.05	2.08	30580	0.64	71	-	-
ARENTERP	EQ	08-Feb-2021	11.35	11.15	11.90	10.95	11.90	11.90	11.37	18966	2.16	45	4057	21.39
ARIES	EQ	08-Feb-2021	99.50	101.15	103.80	100.50	101.80	101.30	101.73	54886	55.84	1402	27664	50.40
ARIHANT	EQ	08-Feb-2021	24.30	25.05	25.05	23.60	23.60	23.70	23.94	1120	0.27	30	694	61.96
ARIHANTSUP	EQ	08-Feb-2021	37.45	37.80	41.15	36.65	40.60	40.85	40.30	118776	47.87	596	50789	42.76
ARMANFIN	EQ	08-Feb-2021	716.75	716.75	727.95	706.65	710.00	713.05	716.11	11123	79.65	1056	6787	61.02
AROGRANITE	EQ	08-Feb-2021	45.15	45.65	45.65	44.20	44.60	44.55	44.68	19285	8.62	258	14229	73.78
ARROWGREEN	EQ	08-Feb-2021	57.00	57.95	61.00	57.10	61.00	59.75	59.60	17675	10.53	263	16071	90.93
ARSHIYA	BE	08-Feb-2021	27.40	27.95	28.75	27.50	28.60	28.50	28.41	39095	11.11	186	-	-
ARSSINFRA	EQ	08-Feb-2021	24.30	25.75	25.75	24.15	24.30	24.45	24.65	45115	11.12	223	32994	73.13
ARTEMISMED	EQ	08-Feb-2021	220.75	238.40	238.80	206.20	215.00	215.45	220.63	7508	16.56	243	5206	69.34
ARVIND	EQ	08-Feb-2021	54.75	54.85	54.95	53.00	53.65	53.90	53.85	1649800	888.38	7965	569599	34.53
ARVINDFASN	EQ	08-Feb-2021	141.45	143.90	144.25	141.00	141.70	141.75	142.68	187481	267.50	2430	114328	60.98
ARVSMART	EQ	08-Feb-2021	103.95	104.90	105.95	101.10	101.75	102.40	103.59	78533	81.35	1432	38483	49.00
ASAHIINDIA	EQ	08-Feb-2021	290.55	290.55	295.55	288.00	291.95	292.05	291.70	54276	158.32	2642	31075	57.25
ASAHISONG	EQ	08-Feb-2021	243.55	240.10	251.00	240.10	248.20	247.00	247.77	24922	61.75	670	17296	69.40
ASAL	BE	08-Feb-2021	42.05	44.15	44.15	42.05	44.15	44.15	44.03	7721	3.40	53	-	-
ASALCBR	EQ	08-Feb-2021	328.15	330.00	337.70	318.00	332.00	328.55	327.46	138826	454.60	4248	64081	46.16
ASHAPURMIN	EQ	08-Feb-2021	115.05	116.80	120.80	114.75	120.80	120.80	119.78	371612	445.11	1294	273762	73.67
ASHIANA	EQ	08-Feb-2021	96.90	97.05	100.50	97.05	98.15	98.35	98.89	74126	73.30	1178	40105	54.10
ASHIMASYN	EQ	08-Feb-2021	13.50	13.60	13.65	12.65	12.65	12.75	12.94	89637	11.60	283	71470	79.73
ASHOKA	EQ	08-Feb-2021	103.95	108.50	108.90	102.20	105.95	104.75	104.48	4445775	4644.78	26805	1500097	33.74
ASHOKLEY	EQ	08-Feb-2021	131.65	133.10	136.80	133.10	135.80	135.85	135.47	22722992	30783.34	88693	5787200	25.47
ASIANHOTNR	EQ	08-Feb-2021	69.45	69.05	71.90	67.75	69.95	69.90	70.42	8495	5.98	113	6097	71.77
ASIANPAINT	EQ	08-Feb-2021	2376.75	2394.00	2434.90	2373.40	2424.00	2416.85	2408.69	3666313	88309.97	162331	1887081	51.47
ASIANTILES	EQ	08-Feb-2021	277.00	275.00	283.80	271.55	273.00	275.55	275.96	294327	812.23	5555	127607	43.36
ASLIND	SM	08-Feb-2021	16.20	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
ASPINWALL	EQ	08-Feb-2021	152.30	153.30	173.80	150.00	172.00	169.55	164.24	10964	18.01	234	9323	85.03
ASTEC	EQ	08-Feb-2021	1089.85	1094.00	1097.35	1057.35	1065.85	1064.40	1072.50	38703	415.09	3311	20029	51.75
ASTERDM	EQ	08-Feb-2021	151.75	153.50	160.20	152.50	158.00	157.85	157.23	253395	398.42	4478	146880	57.96
ASTRAL	EQ	08-Feb-2021	2001.80	2041.85	2086.00	2006.65	2070.00	2068.65	2051.38	214926	4408.95	19161	100623	46.82
ASTRAMICRO	EQ	08-Feb-2021	120.80	120.10	123.55	119.90	120.45	120.65	121.90	224007	273.05	4181	90275	40.30
ASTRAZEN	EQ	08-Feb-2021	3898.75	3908.55	3960.00	3880.10	3898.00	3891.00	3918.43	36481	1429.48	5478	13651	37.42
ASTRON	EQ	08-Feb-2021	43.95	43.95	44.85	40.90	43.85	43.90	43.24	72987	31.56	761	48073	65.87
ATFL	EQ	08-Feb-2021	841.60	841.00	855.70	832.70	840.65	850.05	846.33	12064	102.10	1102	7794	64.61
ATGL	EQ	08-Feb-2021	382.05	385.75	388.65	380.55	381.95	382.70	383.76	968925	3718.30	9766	767389	79.20
ATLANTA	EQ	08-Feb-2021	8.00	8.00	8.40	7.90	8.05	8.05	8.13	59750	4.86	181	53839	90.11
ATLASCYCLE	BZ	08-Feb-2021	38.50	38.50	38.50	36.60	36.80	36.80	37.13	11421	4.24	149	-	-
ATUL	EQ	08-Feb-2021	6380.60	6400.00	6442.00	6311.25	6370.00	6368.30	6372.66	19038	1213.23	7141	11956	62.80
ATULAUTO	EQ	08-Feb-2021	180.75	184.50	190.00	182.05	187.80	187.40	186.54	196309	366.19	3766	101944	51.93
AUBANK	EQ	08-Feb-2021	981.90	989.70	1045.00	987.50	1020.00	1032.35	1023.26	857645	8775.96	45491	443466	51.71
AURIONPRO	EQ	08-Feb-2021	85.15	86.00	88.25	81.00	81.05	81.35	83.43	30886	25.77	614	23111	74.83
AUROPHARMA	EQ	08-Feb-2021	942.85	951.80	959.80	940.65	959.00	956.95	950.04	3280707	31168.09	86336	993405	30.28
AUSOMENT	EQ	08-Feb-2021	47.35	45.80	49.00	45.80	47.30	47.65	47.83	8086	3.87	123	6403	79.19
AUTOAXLES	EQ	08-Feb-2021	1081.75	1140.00	1140.00	1060.80	1079.60	1079.30	1103.49	25711	283.72	2886	12118	47.13
AUTOIND	EQ	08-Feb-2021	31.40	32.25	32.25	30.15	30.65	30.50	30.87	30959	9.56	320	21025	67.91
AUTOLITIND	BZ	08-Feb-2021	28.55	29.10	29.95	28.00	29.50	29.50	29.06	11043	3.21	51	-	-
AVADHSUGAR	EQ	08-Feb-2021	195.75	195.60	199.00	191.00	195.00	194.00	195.17	69622	135.88	1824	23542	33.81
AVANTIFEED	EQ	08-Feb-2021	502.10	508.00	508.40	502.10	507.00	506.10	503.96	512631	2583.45	7680	376391	73.42
AVG	SM	08-Feb-2021	42.65	41.05	43.25	41.00	43.25	43.25	41.75	12000	5.01	6	10800	90.00
AVTNPL	EQ	08-Feb-2021	45.85	46.00	47.25	46.00	46.20	46.05	46.39	110891	51.44	1176	69177	62.38
AWHCL	EQ	08-Feb-2021	322.25	324.50	331.55	322.00	322.10	322.50	325.96	179148	583.95	6547	81843	45.68
AXISBANK	EQ	08-Feb-2021	719.60	726.00	747.80	726.00	735.75	736.15	739.35	15662890	115803.13	279438	4963408	31.69
AXISBNKETF	EQ	08-Feb-2021	356.18	363.05	364.58	358.00	360.95	359.36	361.43	1286	4.65	64	921	71.62
AXISCADES	EQ	08-Feb-2021	53.60	53.30	54.80	52.15	52.25	52.40	53.29	48000	25.58	565	33551	69.90
AXISGOLD	EQ	08-Feb-2021	41.19	44.90	44.90	41.07	41.34	41.24	41.28	161021	66.47	1907	126543	78.59
AXISNIFTY	EQ	08-Feb-2021	153.76	155.91	156.90	152.73	156.70	155.91	156.18	14286	22.31	313	11514	80.60
AYMSYNTEX	EQ	08-Feb-2021	58.45	61.35	61.35	55.55	55.55	55.55	58.85	171934	101.18	1062	131876	76.70
BAFNAPH	EQ	08-Feb-2021	118.85	119.50	122.00	114.50	118.80	118.60	117.12	3413	4.00	136	2691	78.85
BAGFILMS	EQ	08-Feb-2021	2.75	2.85	2.85	2.65	2.75	2.65	2.71	87712	2.38	236	67839	77.34
BAJAJ-AUTO	EQ	08-Feb-2021	4231.25	4231.45	4258.50	4195.00	4228.40	4237.45	4227.75	616236	26052.92	56538	107438	17.43
BAJAJCON	EQ	08-Feb-2021	258.60	267.75	269.00	250.25	264.45	263.65	262.46	1536188	4031.81	37040	540824	35.21
BAJAJELEC	EQ	08-Feb-2021	922.05	943.70	1106.45	937.85	1027.00	1020.35	1037.70	5451313	56568.45	263429	1008261	18.50
BAJAJFINSV	EQ	08-Feb-2021	9722.20	9750.00	10110.00	9738.05	10068.45	10021.05	9971.57	985855	98305.23	109921	188933	19.16
BAJAJHIND	EQ	08-Feb-2021	6.60	6.65	6.70	6.55	6.65	6.60	6.63	3130788	207.64	2498	1859383	59.39
BAJAJHLDNG	EQ	08-Feb-2021	3457.70	3495.00	3568.25	3480.05	3525.00	3518.60	3517.23	51521	1812.11	6960	26688	51.80
BAJFINANCE	EQ	08-Feb-2021	5538.55	5542.00	5665.00	5475.30	5495.75	5497.70	5594.35	2800809	156687.12	164203	556373	19.86
BALAJITELE	EQ	08-Feb-2021	62.70	63.80	63.80	62.15	62.45	62.35	62.58	110684	69.27	798	77243	69.79
BALAMINES	EQ	08-Feb-2021	1211.30	1222.20	1285.00	1217.05	1269.00	1265.60	1259.07	244438	3077.64	12184	86257	35.29
BALAXI	EQ	08-Feb-2021	562.50	590.00	590.60	590.00	590.60	590.60	590.44	503	2.97	27	503	100.00
BALKRISHNA	BE	08-Feb-2021	20.50	20.00	21.50	20.00	20.25	20.25	20.49	4350	0.89	40	-	-
BALKRISIND	EQ	08-Feb-2021	1798.60	1814.00	1850.00	1798.60	1845.00	1841.30	1828.88	853063	15601.49	56049	125854	14.75
BALLARPUR	BZ	08-Feb-2021	1.40	1.35	1.45	1.35	1.35	1.35	1.37	1450596	19.82	391	-	-
BALMLAWRIE	EQ	08-Feb-2021	120.40	121.70	123.50	119.05	120.50	120.15	121.37	566045	687.02	5889	356142	62.92
BALPHARMA	EQ	08-Feb-2021	54.35	55.00	59.50	54.35	58.40	58.45	57.11	152809	87.26	1749	76356	49.97
BALRAMCHIN	EQ	08-Feb-2021	159.85	162.00	164.90	159.05	160.65	160.05	161.81	734731	1188.89	9232	323527	44.03
BANARBEADS	EQ	08-Feb-2021	58.00	58.25	59.80	57.55	57.80	58.10	59.01	15441	9.11	302	10008	64.81
BANARISUG	EQ	08-Feb-2021	1535.65	1557.20	1580.00	1545.95	1550.00	1570.25	1566.21	491	7.69	144	304	61.91
BANCOINDIA	EQ	08-Feb-2021	157.15	157.50	164.00	156.65	163.10	161.90	160.85	398827	641.50	5461	224336	56.25
BANDHANBNK	EQ	08-Feb-2021	329.55	331.00	339.00	329.50	331.05	330.65	332.74	8843690	29426.06	97397	2871843	32.47
BANG	EQ	08-Feb-2021	26.50	26.80	26.80	26.15	26.15	26.25	26.35	1858	0.49	68	1181	63.56
BANKA	EQ	08-Feb-2021	77.05	76.50	80.90	76.00	80.90	80.10	79.68	10144	8.08	164	6558	64.65
BANKBARODA	EQ	08-Feb-2021	82.50	83.50	85.10	80.10	81.50	80.95	82.43	44535603	36712.06	109822	8794263	19.75
BANKBEES	EQ	08-Feb-2021	357.81	361.80	365.62	357.81	362.00	361.28	363.07	796390	2891.43	10128	197867	24.85
BANKINDIA	EQ	08-Feb-2021	59.55	60.35	62.45	58.15	59.40	59.05	59.31	8201504	4864.01	25386	1949109	23.77
BANSWRAS	EQ	08-Feb-2021	108.55	116.45	116.45	102.25	104.50	104.70	106.89	21409	22.88	629	12036	56.22
BARTRONICS	BZ	08-Feb-2021	2.90	2.80	2.95	2.80	2.80	2.80	2.81	20149	0.57	33	-	-
BASF	EQ	08-Feb-2021	1625.95	1625.95	1655.00	1623.70	1640.00	1639.30	1638.81	31721	519.85	2185	22920	72.25
BASML	EQ	08-Feb-2021	144.40	151.90	156.90	147.90	154.90	153.75	153.10	40734	62.36	1090	28748	70.57
BATAINDIA	EQ	08-Feb-2021	1548.20	1555.10	1597.95	1555.00	1591.00	1592.70	1582.85	755764	11962.63	30688	207486	27.45
BAYERCROP	EQ	08-Feb-2021	5490.60	5550.00	5550.00	5471.55	5505.00	5532.60	5513.00	23812	1312.76	8725	11756	49.37
BBL	EQ	08-Feb-2021	1043.65	1053.00	1093.00	1051.00	1076.70	1078.80	1078.94	32703	352.85	3639	17055	52.15
BBTC	EQ	08-Feb-2021	1251.35	1260.00	1269.90	1222.20	1228.45	1231.30	1243.20	64472	801.51	4931	42659	66.17
BBTCL	SM	08-Feb-2021	57.00	59.85	59.85	59.85	59.85	59.85	59.85	3000	1.80	1	3000	100.00
BCG	EQ	08-Feb-2021	7.20	7.45	7.50	7.15	7.40	7.40	7.33	4564887	334.40	3905	2754534	60.34
BCONCEPTS	SM	08-Feb-2021	26.00	26.90	26.90	24.70	24.70	24.70	25.39	18000	4.57	6	9000	50.00
BCP	EQ	08-Feb-2021	5.65	5.85	5.90	5.60	5.75	5.75	5.75	563312	32.40	262	537377	95.40
BDL	EQ	08-Feb-2021	337.60	339.40	344.50	338.95	341.00	341.40	341.73	455424	1556.32	8244	282192	61.96
BEARDSELL	EQ	08-Feb-2021	10.00	10.45	10.85	9.15	10.30	10.25	10.27	9881	1.01	88	4972	50.32
BECTORFOOD	EQ	08-Feb-2021	410.85	417.80	421.90	409.00	409.50	410.30	413.99	803027	3324.47	23355	309926	38.59
BEDMUTHA	EQ	08-Feb-2021	23.65	23.55	23.70	22.50	23.00	23.00	22.88	16546	3.79	71	9950	60.14
BEL	EQ	08-Feb-2021	140.20	141.20	143.00	139.50	140.50	140.75	141.29	10642397	15036.74	62200	3315316	31.15
BEML	EQ	08-Feb-2021	941.05	948.00	987.00	945.45	975.45	974.00	971.39	1130188	10978.54	34698	223643	19.79
BEPL	EQ	08-Feb-2021	136.25	137.20	143.90	136.00	140.90	140.45	140.88	607786	856.24	6730	286187	47.09
BERGEPAINT	EQ	08-Feb-2021	730.15	742.70	758.00	728.20	756.00	751.95	746.10	2158216	16102.38	40483	373944	17.33
BETA	SM	08-Feb-2021	124.80	124.80	129.00	124.80	129.00	129.00	126.65	5600	7.09	7	5600	100.00
BFINVEST	EQ	08-Feb-2021	285.85	287.30	293.90	286.40	288.25	288.60	290.06	23904	69.34	1134	8369	35.01
BFUTILITIE	EQ	08-Feb-2021	285.55	287.00	296.50	287.00	292.00	291.75	292.59	311383	911.08	6809	84789	27.23
BGRENERGY	EQ	08-Feb-2021	44.65	44.65	45.95	43.15	44.60	44.45	44.26	115601	51.16	1073	54086	46.79
BHAGERIA	EQ	08-Feb-2021	172.20	173.95	175.00	168.30	170.60	170.00	172.05	49083	84.45	1100	30285	61.70
BHAGYANGR	EQ	08-Feb-2021	34.05	34.05	36.90	32.50	34.55	34.45	35.25	43675	15.40	414	30510	69.86
BHAGYAPROP	EQ	08-Feb-2021	25.00	25.45	25.50	24.60	25.05	25.25	25.10	13010	3.27	103	10667	81.99
BHANDARI	BE	08-Feb-2021	2.85	2.85	2.90	2.75	2.75	2.75	2.77	579708	16.07	394	-	-
BHARATFORG	EQ	08-Feb-2021	617.90	621.00	645.00	620.00	643.75	643.05	635.39	2427690	15425.28	76862	783825	32.29
BHARATGEAR	EQ	08-Feb-2021	75.95	75.95	82.40	74.30	82.00	81.95	80.24	75392	60.50	967	62302	82.64
BHARATRAS	EQ	08-Feb-2021	9995.60	10050.00	10108.00	9922.05	9990.00	9960.55	9983.09	3037	303.19	1231	1714	56.44
BHARATWIRE	EQ	08-Feb-2021	34.50	34.60	36.35	34.50	35.70	35.45	35.54	46391	16.49	467	27109	58.44
BHARTIARTL	EQ	08-Feb-2021	581.10	589.00	603.65	584.70	597.25	597.30	596.42	21247165	126723.04	253809	6348279	29.88
BHEL	EQ	08-Feb-2021	43.55	41.25	41.50	39.55	39.85	39.85	40.37	114554488	46242.46	191613	41703314	36.40
BIGBLOC	EQ	08-Feb-2021	119.20	121.00	124.40	118.80	118.80	119.15	121.21	51597	62.54	2303	18620	36.09
BIL	EQ	08-Feb-2021	166.95	170.00	176.40	160.80	163.00	163.95	168.04	67467	113.37	2194	30179	44.73
BILENERGY	BZ	08-Feb-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	176632	1.50	191	-	-
BINDALAGRO	EQ	08-Feb-2021	17.55	18.25	18.25	17.30	17.30	17.35	17.53	44760	7.84	305	28776	64.29
BIOCON	EQ	08-Feb-2021	407.20	407.65	413.25	406.10	408.20	409.00	409.71	3333450	13657.59	46951	1301886	39.06
BIOFILCHEM	EQ	08-Feb-2021	88.55	84.95	90.45	84.15	84.25	84.40	85.81	162824	139.72	4131	96534	59.29
BIRLACABLE	EQ	08-Feb-2021	62.60	62.30	64.50	62.25	63.05	63.25	63.57	83797	53.27	838	45817	54.68
BIRLACORPN	EQ	08-Feb-2021	830.70	834.90	848.00	814.70	827.25	821.80	836.38	317500	2655.52	11778	130506	41.10
BIRLAMONEY	EQ	08-Feb-2021	44.00	44.40	44.80	43.75	44.00	43.85	44.09	116681	51.45	824	79987	68.55
BIRLATYRE	EQ	08-Feb-2021	30.30	30.90	31.45	30.00	30.50	30.45	30.66	777552	238.41	4185	491357	63.19
BKMINDST	EQ	08-Feb-2021	1.00	1.05	1.05	0.95	1.00	1.00	1.02	120799	1.23	125	80671	66.78
BLBLIMITED	EQ	08-Feb-2021	5.05	5.45	5.55	5.30	5.55	5.55	5.52	36146	1.99	107	31833	88.07
BLISSGVS	EQ	08-Feb-2021	188.05	188.45	189.75	184.20	184.95	185.70	187.45	512154	960.05	2931	237218	46.32
BLKASHYAP	BE	08-Feb-2021	11.65	11.95	11.95	11.10	11.25	11.10	11.40	70674	8.05	129	-	-
BLS	EQ	08-Feb-2021	105.50	108.00	109.45	104.10	105.20	105.60	106.42	75471	80.32	1959	45874	60.78
BLUECOAST	EQ	08-Feb-2021	3.70	3.85	3.85	3.55	3.80	3.80	3.69	9063	0.33	39	8036	88.67
BLUEDART	EQ	08-Feb-2021	4333.45	4368.80	4424.90	4320.10	4399.90	4389.95	4389.81	15628	686.04	2586	7235	46.30
BLUESTARCO	EQ	08-Feb-2021	815.00	819.00	823.80	808.00	808.00	811.10	814.37	46836	381.42	3745	25132	53.66
BODALCHEM	EQ	08-Feb-2021	73.85	74.50	75.70	74.30	75.35	75.15	74.94	316756	237.37	4475	149855	47.31
BOMDYEING	EQ	08-Feb-2021	75.90	76.20	77.50	75.50	76.00	76.25	76.62	1551945	1189.17	12700	553181	35.64
BOROLTD	EQ	08-Feb-2021	208.25	214.15	215.05	203.00	204.50	204.25	208.65	156014	325.53	3533	75348	48.30
BORORENEW	EQ	08-Feb-2021	271.00	273.00	275.00	270.00	270.50	271.00	271.76	273857	744.23	8481	151764	55.42
BOSCHLTD	EQ	08-Feb-2021	16176.20	16280.00	16799.00	16124.90	16601.10	16679.35	16470.22	84227	13872.37	16578	29400	34.91
BPCL	EQ	08-Feb-2021	415.00	420.00	424.40	416.00	420.00	420.05	420.16	6322827	26566.01	79568	2212815	35.00
BPL	EQ	08-Feb-2021	22.95	23.90	24.20	22.70	23.00	23.05	23.49	199290	46.82	1349	121253	60.84
BRFL	EQ	08-Feb-2021	11.40	11.55	11.55	10.90	10.90	11.00	11.08	77245	8.56	306	55424	71.75
BRIGADE	EQ	08-Feb-2021	270.45	271.70	292.90	269.75	285.00	285.40	285.10	687517	1960.09	17607	318255	46.29
BRIGHT	SM	08-Feb-2021	9.65	10.60	10.60	10.60	10.60	10.60	10.60	24000	2.54	8	24000	100.00
BRITANNIA	EQ	08-Feb-2021	3541.65	3601.00	3616.90	3464.10	3476.10	3473.70	3495.14	2388271	83473.51	137713	1034574	43.32
BRITANNIA	N2	08-Feb-2021	32.02	32.00	32.44	32.00	32.03	32.03	32.11	15379	4.94	104	12413	80.71
BRNL	EQ	08-Feb-2021	33.15	33.65	34.10	32.85	33.10	33.10	33.27	80493	26.78	719	53393	66.33
BROOKS	EQ	08-Feb-2021	64.40	66.00	66.00	64.10	64.10	64.15	64.35	21901	14.09	229	15731	71.83
BSE	EQ	08-Feb-2021	610.15	611.00	619.90	605.00	610.95	608.20	611.77	273177	1671.22	8326	124334	45.51
BSHSL	BE	08-Feb-2021	135.20	135.20	138.00	132.10	134.10	134.15	134.67	2887	3.89	35	-	-
BSL	EQ	08-Feb-2021	32.70	33.70	34.10	30.30	32.30	31.75	31.99	21967	7.03	206	14721	67.01
BSLGOLDETF	EQ	08-Feb-2021	4318.80	4385.85	4385.85	4332.05	4351.00	4341.85	4341.37	268	11.63	77	243	90.67
BSLNIFTY	EQ	08-Feb-2021	163.52	166.00	166.49	162.10	166.25	166.24	165.72	433	0.72	38	297	68.59
BSOFT	EQ	08-Feb-2021	271.40	283.00	285.00	254.00	257.00	256.40	263.54	2618613	6901.18	51859	1304107	49.80
BURGERKING	EQ	08-Feb-2021	146.00	147.25	152.40	147.25	150.90	150.70	150.21	5152174	7738.90	50665	2383496	46.26
BURNPUR	BE	08-Feb-2021	2.15	2.15	2.25	2.05	2.05	2.05	2.10	113600	2.39	153	-	-
BUTTERFLY	EQ	08-Feb-2021	593.10	602.00	615.00	586.85	588.00	594.50	601.36	95105	571.93	3160	64697	68.03
BVCL	BE	08-Feb-2021	17.00	17.35	17.35	16.15	17.35	17.35	17.18	3084	0.53	34	-	-
BYKE	EQ	08-Feb-2021	19.85	20.00	20.35	19.55	19.95	19.75	19.86	31260	6.21	215	23774	76.05
CADILAHC	EQ	08-Feb-2021	475.25	478.00	479.90	472.65	473.80	473.45	475.35	3717127	17669.45	49126	1691328	45.50
CADSYS	SM	08-Feb-2021	19.85	19.35	19.35	19.35	19.35	19.35	19.35	4000	0.77	2	4000	100.00
CALSOFT	EQ	08-Feb-2021	9.20	9.40	9.40	9.00	9.00	9.05	9.06	77586	7.03	518	53358	68.77
CAMLINFINE	EQ	08-Feb-2021	111.40	113.40	113.40	107.20	109.00	108.15	110.80	456518	505.84	7218	288832	63.27
CAMS	EQ	08-Feb-2021	1822.45	1834.75	1870.45	1826.00	1853.90	1853.50	1841.12	267384	4922.86	10702	221961	83.01
CANBK	EQ	08-Feb-2021	160.85	162.40	163.75	157.55	158.00	158.45	160.13	21530215	34476.21	82549	3020061	14.03
CANDC	BZ	08-Feb-2021	6.70	6.40	7.00	6.40	6.95	6.95	6.93	50850	3.52	56	-	-
CANFINHOME	EQ	08-Feb-2021	498.95	503.80	512.65	498.30	511.00	510.60	506.03	311619	1576.90	11659	185062	59.39
CANTABIL	EQ	08-Feb-2021	383.70	394.85	394.85	377.50	381.40	379.80	382.22	153001	584.80	6374	50261	32.85
CAPACITE	EQ	08-Feb-2021	193.45	193.50	204.00	190.10	194.00	195.20	198.14	196879	390.09	4031	89421	45.42
CAPLIPOINT	EQ	08-Feb-2021	466.65	469.95	470.95	460.00	461.00	461.25	464.31	158474	735.82	6347	87267	55.07
CAPTRUST	EQ	08-Feb-2021	91.95	94.95	95.45	90.00	90.15	90.65	91.62	5062	4.64	232	2924	57.76
CARBORUNIV	EQ	08-Feb-2021	474.95	478.50	516.00	478.50	504.05	505.15	502.70	621714	3125.36	22243	267735	43.06
CAREERP	EQ	08-Feb-2021	157.45	159.00	162.05	158.95	160.00	159.45	160.52	23854	38.29	562	13823	57.95
CARERATING	EQ	08-Feb-2021	536.55	535.00	535.00	507.00	508.00	509.25	515.13	543946	2802.04	13814	302688	55.65
CASTEXTECH	BE	08-Feb-2021	0.60	0.55	0.55	0.55	0.55	0.55	0.55	25600	0.14	3	-	-
CASTROLIND	EQ	08-Feb-2021	129.60	129.80	133.90	129.60	133.50	133.55	132.49	2169408	2874.19	30899	1233211	56.85
CCCL	BE	08-Feb-2021	0.35	0.30	0.35	0.30	0.30	0.30	0.30	130851	0.39	33	-	-
CCHHL	EQ	08-Feb-2021	4.95	5.40	5.40	4.90	4.95	4.95	5.03	74581	3.75	180	43659	58.54
CCL	EQ	08-Feb-2021	244.90	246.00	253.10	246.00	252.75	251.40	251.40	137284	345.13	5773	91050	66.32
CDSL	EQ	08-Feb-2021	509.90	515.00	524.80	512.00	521.45	519.50	519.13	769025	3992.27	27247	278575	36.22
CEATLTD	EQ	08-Feb-2021	1652.40	1650.00	1695.00	1602.30	1621.00	1614.20	1634.81	518724	8480.14	29233	95966	18.50
CEBBCO	BE	08-Feb-2021	22.70	22.25	22.90	22.10	22.30	22.50	22.49	12399	2.79	69	-	-
CELEBRITY	BE	08-Feb-2021	5.50	5.60	5.70	5.30	5.40	5.45	5.53	6019	0.33	40	-	-
CENTENKA	EQ	08-Feb-2021	252.55	255.00	269.95	254.40	260.25	259.15	261.60	213670	558.96	6053	86989	40.71
CENTEXT	EQ	08-Feb-2021	4.90	5.00	5.20	4.70	4.80	4.75	4.85	110078	5.34	288	87315	79.32
CENTRALBK	EQ	08-Feb-2021	14.80	15.00	15.25	14.80	14.90	14.85	14.97	8006934	1198.72	11298	3765317	47.03
CENTRUM	EQ	08-Feb-2021	24.20	24.35	24.50	23.65	23.85	23.85	23.96	1005196	240.84	2148	714167	71.05
CENTUM	EQ	08-Feb-2021	445.65	436.05	452.80	433.75	438.00	436.75	442.64	11297	50.00	733	7263	64.29
CENTURYPLY	EQ	08-Feb-2021	273.20	276.00	289.60	274.80	289.50	287.05	284.20	390770	1110.58	8638	153681	39.33
CENTURYTEX	EQ	08-Feb-2021	457.15	458.10	476.00	453.10	471.85	470.70	468.55	1305680	6117.78	29365	378668	29.00
CERA	EQ	08-Feb-2021	3544.40	3570.00	3586.60	3494.45	3531.00	3559.15	3542.88	15394	545.39	2977	7251	47.10
CEREBRAINT	EQ	08-Feb-2021	49.65	50.65	59.55	49.50	58.90	58.45	56.72	2122053	1203.63	6927	1199781	56.54
CESC	EQ	08-Feb-2021	609.00	612.00	617.40	604.25	607.00	605.75	609.61	367938	2243.00	8628	221383	60.17
CGCL	EQ	08-Feb-2021	365.05	365.05	367.80	362.10	362.55	364.25	365.59	152706	558.28	1716	107699	70.53
CGPOWER	EQ	08-Feb-2021	42.60	44.70	44.70	44.70	44.70	44.70	44.70	2014827	900.63	2216	2014827	100.00
CHALET	EQ	08-Feb-2021	179.35	180.95	181.10	177.40	178.75	178.35	179.28	184894	331.47	3474	77033	41.66
CHAMBLFERT	EQ	08-Feb-2021	246.85	249.40	249.50	235.05	236.00	236.45	239.78	1115474	2674.66	21512	577112	51.74
CHEMBOND	EQ	08-Feb-2021	186.50	186.55	191.00	185.00	186.00	186.20	187.39	7293	13.67	321	4205	57.66
CHEMCON	EQ	08-Feb-2021	439.35	441.00	445.00	438.20	439.95	439.45	440.68	97901	431.43	3101	40565	41.43
CHEMFAB	EQ	08-Feb-2021	134.85	135.95	136.70	133.40	135.00	135.20	134.14	9186	12.32	114	8586	93.47
CHENNPETRO	EQ	08-Feb-2021	93.10	93.10	95.15	91.30	91.70	91.55	93.11	884227	823.27	7809	490561	55.48
CHOLAFIN	EQ	08-Feb-2021	451.10	455.00	468.55	454.00	461.90	460.60	461.15	2478180	11428.23	38486	563897	22.75
CHOLAHLDNG	EQ	08-Feb-2021	556.30	559.00	563.60	545.00	555.00	550.20	553.72	45630	252.66	2451	20181	44.23
CHROMATIC	BZ	08-Feb-2021	0.90	0.90	0.95	0.85	0.90	0.85	0.87	199083	1.74	188	-	-
CIGNITITEC	EQ	08-Feb-2021	370.30	370.50	373.45	358.85	362.90	361.70	363.70	61104	222.23	1739	37032	60.60
CINELINE	EQ	08-Feb-2021	41.65	42.85	42.85	40.70	41.55	41.40	41.58	78056	32.45	643	46881	60.06
CINEVISTA	EQ	08-Feb-2021	5.90	6.25	6.25	5.40	5.70	5.70	5.77	35559	2.05	171	15800	44.43
CIPLA	EQ	08-Feb-2021	847.70	852.00	859.25	841.05	846.05	847.25	850.70	4244906	36111.28	89383	1015609	23.93
CKFSL	BZ	08-Feb-2021	0.35	0.35	0.40	0.30	0.40	0.40	0.33	938312	3.06	226	-	-
CLEDUCATE	EQ	08-Feb-2021	68.80	72.50	72.50	68.20	69.00	69.60	69.58	11597	8.07	319	6374	54.96
CLNINDIA	EQ	08-Feb-2021	358.05	360.15	369.95	360.15	364.65	365.45	365.05	47021	171.65	1781	27091	57.61
CMICABLES	EQ	08-Feb-2021	37.00	37.90	40.70	36.60	40.10	40.55	40.05	240436	96.28	1433	107475	44.70
CMMIPL	SM	08-Feb-2021	3.75	3.80	3.80	3.80	3.80	3.80	3.80	3000	0.11	1	3000	100.00
CNOVAPETRO	EQ	08-Feb-2021	7.35	8.00	8.05	7.65	7.85	7.85	7.96	3146	0.25	34	2079	66.08
COALINDIA	EQ	08-Feb-2021	140.85	141.05	142.40	140.30	141.30	141.55	141.49	11810439	16710.22	50738	4509098	38.18
COCHINSHIP	EQ	08-Feb-2021	346.65	348.00	351.80	345.30	347.85	347.75	348.11	176995	616.13	4954	105000	59.32
COFORGE	EQ	08-Feb-2021	2498.60	2520.00	2640.45	2480.40	2608.55	2604.65	2589.62	487169	12615.81	33686	151300	31.06
COLPAL	EQ	08-Feb-2021	1589.75	1595.00	1609.60	1585.10	1585.70	1589.25	1593.32	459410	7319.85	27179	251167	54.67
COMPINFO	EQ	08-Feb-2021	15.30	15.15	15.55	14.70	15.05	14.90	15.10	250088	37.77	916	139874	55.93
COMPUSOFT	EQ	08-Feb-2021	9.05	9.00	9.10	8.75	9.00	8.85	8.89	31273	2.78	187	23488	75.11
CONCOR	EQ	08-Feb-2021	466.85	470.20	515.50	470.20	500.10	502.45	503.98	8821777	44460.23	179615	1561454	17.70
CONFIPET	EQ	08-Feb-2021	42.95	43.35	44.90	43.35	44.05	44.40	44.17	932356	411.80	5487	430810	46.21
CONSOFINVT	EQ	08-Feb-2021	40.45	42.10	43.70	40.00	41.90	41.90	41.14	1877	0.77	48	1267	67.50
CONTI	SM	08-Feb-2021	7.40	7.05	7.05	7.05	7.05	7.05	7.05	6666	0.47	2	6666	100.00
CONTROLPR	EQ	08-Feb-2021	235.55	249.95	249.95	240.30	242.80	242.30	242.97	27116	65.89	839	20399	75.23
CORALFINAC	EQ	08-Feb-2021	21.75	22.35	22.60	21.15	21.20	21.40	21.90	21589	4.73	168	15711	72.77
CORDSCABLE	EQ	08-Feb-2021	46.70	47.70	47.70	46.25	46.75	46.80	46.83	54734	25.63	840	39165	71.56
COROMANDEL	EQ	08-Feb-2021	754.95	761.00	788.00	742.05	773.90	771.75	761.62	806110	6139.50	33355	295814	36.70
COSMOFILMS	EQ	08-Feb-2021	498.40	500.80	505.00	482.00	504.90	499.90	492.43	165785	816.37	5416	71021	42.84
COUNCODOS	BE	08-Feb-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	158477	6.18	162	-	-
COX&KINGS	BZ	08-Feb-2021	1.25	1.25	1.30	1.20	1.20	1.20	1.20	802643	9.66	414	-	-
CPSEETF	EQ	08-Feb-2021	21.54	21.70	21.89	21.41	21.66	21.74	21.72	11203051	2433.54	7400	8691164	77.58
CREATIVE	EQ	08-Feb-2021	104.65	108.45	113.65	101.95	111.00	111.95	108.83	47057	51.21	721	22246	47.27
CREDITACC	EQ	08-Feb-2021	719.25	736.20	751.00	725.00	736.00	737.80	736.06	88050	648.10	5981	49682	56.42
CREST	EQ	08-Feb-2021	95.35	98.45	98.45	95.10	95.30	95.55	95.73	4728	4.53	167	2844	60.15
CRISIL	EQ	08-Feb-2021	1921.05	1930.70	1959.00	1930.00	1948.00	1945.90	1947.12	14474	281.83	3814	7825	54.06
CROMPTON	EQ	08-Feb-2021	410.05	414.45	416.65	406.40	407.60	408.20	411.61	902673	3715.48	31922	487642	54.02
CSBBANK	EQ	08-Feb-2021	219.05	219.80	222.45	219.35	220.10	220.40	221.23	124081	274.50	1646	59547	47.99
CTE	EQ	08-Feb-2021	39.45	40.85	40.85	38.60	39.10	39.65	39.56	8662	3.43	158	4756	54.91
CUB	EQ	08-Feb-2021	171.10	173.00	175.25	171.20	172.45	171.90	173.62	1630051	2830.16	11041	876587	53.78
CUBEXTUB	EQ	08-Feb-2021	16.70	17.60	17.60	16.05	16.80	16.75	16.92	6603	1.12	57	5478	82.96
CUMMINSIND	EQ	08-Feb-2021	787.00	786.65	799.00	776.90	791.00	792.25	787.65	961871	7576.18	25455	140974	14.66
CUPID	EQ	08-Feb-2021	221.45	223.40	232.00	221.55	229.95	228.85	229.06	71099	162.86	2006	40809	57.40
CYBERMEDIA	BE	08-Feb-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	239	0.02	3	-	-
CYBERTECH	EQ	08-Feb-2021	130.90	135.00	136.55	127.50	131.20	129.90	132.05	110077	145.35	2091	60779	55.21
CYIENT	EQ	08-Feb-2021	640.00	636.00	666.10	632.00	645.00	645.85	649.04	750451	4870.76	25243	155537	20.73
DAAWAT	EQ	08-Feb-2021	51.80	51.65	52.70	51.30	52.10	52.25	52.20	1355637	707.68	8114	576032	42.49
DABUR	EQ	08-Feb-2021	521.75	522.80	526.50	517.30	519.35	518.40	520.84	2667420	13893.09	42242	1527090	57.25
DALBHARAT	EQ	08-Feb-2021	1240.05	1245.00	1340.00	1245.00	1334.95	1332.65	1302.31	506679	6598.55	29731	255661	50.46
DALMIASUG	EQ	08-Feb-2021	141.85	142.00	142.90	138.50	139.10	138.85	139.45	179224	249.93	3421	133144	74.29
DAMODARIND	EQ	08-Feb-2021	35.30	35.85	35.90	34.00	34.05	34.40	35.44	44422	15.74	511	34454	77.56
DANGEE	EQ	08-Feb-2021	128.95	131.10	139.90	130.00	135.05	136.80	132.35	45271	59.92	367	32072	70.84
DATAMATICS	EQ	08-Feb-2021	114.85	116.00	118.50	114.50	114.85	115.40	116.61	99237	115.72	1389	58417	58.87
DBCORP	EQ	08-Feb-2021	87.30	87.00	89.10	86.25	86.65	86.65	87.56	379067	331.89	2512	145797	38.46
DBL	EQ	08-Feb-2021	492.50	498.65	517.45	496.05	501.00	502.15	507.16	448459	2274.42	13187	165278	36.85
DBREALTY	BE	08-Feb-2021	18.95	18.95	19.00	18.10	18.70	18.75	18.62	138429	25.77	554	-	-
DBSTOCKBRO	EQ	08-Feb-2021	9.65	9.65	9.95	9.45	9.75	9.75	9.58	777	0.07	12	770	99.10
DCAL	EQ	08-Feb-2021	124.05	125.10	134.50	124.60	132.75	132.85	131.02	1041260	1364.25	10935	455011	43.70
DCBBANK	EQ	08-Feb-2021	115.50	116.05	117.10	113.70	113.95	113.85	114.73	1186304	1361.05	11265	612450	51.63
DCI	SM	08-Feb-2021	43.10	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
DCM	EQ	08-Feb-2021	25.80	27.00	27.50	26.55	26.55	27.00	27.06	42823	11.59	201	33509	78.25
DCMNVL	BE	08-Feb-2021	67.60	70.95	70.95	69.55	70.95	70.95	70.92	52200	37.02	213	-	-
DCMSHRIRAM	EQ	08-Feb-2021	449.10	451.35	472.70	449.30	460.05	463.15	463.49	228493	1059.04	5609	77661	33.99
DCW	EQ	08-Feb-2021	20.05	20.50	22.00	20.20	21.95	21.80	21.44	1751206	375.39	3829	1122727	64.11
DECCANCE	EQ	08-Feb-2021	373.70	380.00	381.00	372.25	379.65	377.35	377.78	52834	199.60	1804	31229	59.11
DEEPAKFERT	EQ	08-Feb-2021	163.45	163.40	164.25	158.05	159.10	159.15	160.98	445789	717.65	5903	219446	49.23
DEEPAKNTR	EQ	08-Feb-2021	1012.65	1015.00	1047.05	1013.35	1032.00	1028.45	1029.01	354726	3650.16	19359	113415	31.97
DEEPENR	EQ	08-Feb-2021	41.60	41.90	43.25	41.50	42.25	42.10	42.08	20045	8.43	249	15427	76.96
DELTACORP	EQ	08-Feb-2021	149.20	150.20	162.40	149.50	160.25	160.50	158.93	5193313	8253.82	42305	1924361	37.05
DELTAMAGNT	EQ	08-Feb-2021	26.45	26.20	26.90	25.50	25.55	25.70	25.98	5310	1.38	95	3382	63.69
DEN	EQ	08-Feb-2021	60.20	60.10	60.95	59.75	60.00	59.85	60.16	236328	142.16	2287	148008	62.63
DENORA	EQ	08-Feb-2021	323.05	307.10	308.00	280.00	291.00	293.15	290.24	91617	265.91	3205	47708	52.07
DEVIT	SM	08-Feb-2021	135.50	125.00	125.00	125.00	125.00	125.00	125.00	1500	1.88	1	1500	100.00
DFMFOODS	EQ	08-Feb-2021	404.70	404.50	404.50	381.05	396.00	393.20	389.61	153343	597.44	4546	82227	53.62
DGCONTENT	EQ	08-Feb-2021	14.00	14.70	14.70	14.70	14.70	14.70	14.70	37739	5.55	156	35148	93.13
DHAMPURSUG	EQ	08-Feb-2021	168.85	170.50	171.15	169.00	169.70	170.00	170.15	254334	432.74	2715	140054	55.07
DHANBANK	EQ	08-Feb-2021	14.00	14.20	14.25	14.00	14.10	14.05	14.10	475809	67.10	898	297802	62.59
DHANI	EQ	08-Feb-2021	343.00	343.30	350.15	339.20	343.00	342.60	344.27	675216	2324.55	21076	328957	48.72
DHANILOANS	N1	08-Feb-2021	1079.70	1055.10	1055.10	1055.10	1055.10	1055.10	1055.10	1	0.01	1	1	100.00
DHANILOANS	N2	08-Feb-2021	1180.38	1180.38	1190.00	1180.00	1190.00	1190.00	1182.59	545	6.45	12	545	100.00
DHANILOANS	N3	08-Feb-2021	981.00	1009.84	1010.00	1009.84	1010.00	1009.92	1009.93	100	1.01	4	100	100.00
DHANILOANS	N4	08-Feb-2021	1043.93	1048.80	1049.00	1043.05	1043.05	1048.28	1048.54	64	0.67	7	64	100.00
DHANILOANS	N5	08-Feb-2021	1117.95	1110.00	1124.90	1110.00	1124.90	1124.90	1116.86	112	1.25	11	112	100.00
DHANILOANS	N6	08-Feb-2021	994.95	985.01	994.90	985.00	994.90	994.90	986.73	287	2.83	6	237	82.58
DHANILOANS	N7	08-Feb-2021	991.00	992.00	995.00	990.00	990.00	990.00	991.61	201	1.99	8	201	100.00
DHANILOANS	NF	08-Feb-2021	906.20	974.60	974.60	974.60	974.60	974.60	974.60	10	0.10	1	10	100.00
DHANIPP	E1	08-Feb-2021	197.80	199.65	204.90	195.00	196.00	197.70	199.78	86558	172.92	976	64492	74.51
DHANUKA	EQ	08-Feb-2021	754.30	767.00	780.00	756.00	771.05	776.85	770.12	115456	889.15	4525	71644	62.05
DHARSUGAR	EQ	08-Feb-2021	5.60	5.80	5.90	5.15	5.35	5.50	5.44	17003	0.92	155	12409	72.98
DHFL	EQ	08-Feb-2021	17.40	16.55	17.00	16.55	16.55	16.55	16.56	5485417	908.41	7384	3653904	66.61
DHFL	N4	08-Feb-2021	345.00	354.99	359.99	348.08	348.08	356.02	356.61	50	0.18	5	50	100.00
DHFL	N6	08-Feb-2021	337.45	325.00	345.00	325.00	345.00	345.00	340.88	315	1.07	8	315	100.00
DHFL	NA	08-Feb-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	273	0.98	2	273	100.00
DHFL	NC	08-Feb-2021	364.98	350.10	364.55	350.10	354.46	354.46	356.37	370	1.32	8	150	40.54
DHFL	NP	08-Feb-2021	363.00	350.26	364.90	350.26	364.90	364.90	359.71	412	1.48	6	381	92.48
DHFL	NQ	08-Feb-2021	346.99	347.10	349.00	340.50	349.00	347.75	344.92	758	2.61	22	757	99.87
DHFL	NS	08-Feb-2021	339.10	341.99	345.00	330.00	339.02	339.02	342.19	439	1.50	12	435	99.09
DHFL	NX	08-Feb-2021	343.00	325.00	350.00	325.00	350.00	350.00	334.02	470	1.57	14	470	100.00
DHFL	Y1	08-Feb-2021	345.00	345.00	345.00	345.00	345.00	345.00	345.00	199	0.69	1	199	100.00
DHUNINV	EQ	08-Feb-2021	250.50	258.50	260.00	249.50	250.70	252.05	253.98	693	1.76	121	353	50.94
DIAMONDYD	EQ	08-Feb-2021	706.65	711.00	714.50	674.75	680.00	681.45	688.32	20227	139.23	1614	13830	68.37
DIAPOWER	BZ	08-Feb-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1352	0.02	4	-	-
DICIND	EQ	08-Feb-2021	397.45	402.00	402.00	393.60	397.50	396.65	397.38	12054	47.90	583	7727	64.10
DIGISPICE	BE	08-Feb-2021	47.90	50.25	50.25	50.25	50.25	50.25	50.25	46152	23.19	118	-	-
DIGJAMLTD	BZ	08-Feb-2021	3.70	3.55	3.75	3.55	3.60	3.60	3.60	97224	3.50	70	-	-
DISHTV	EQ	08-Feb-2021	12.20	12.25	12.30	12.00	12.10	12.05	12.10	4363390	527.99	8842	2814409	64.50
DIVISLAB	EQ	08-Feb-2021	3822.45	3799.00	3888.00	3650.00	3783.05	3781.85	3790.16	2744564	104023.35	154000	771841	28.12
DIXON	EQ	08-Feb-2021	16310.15	16544.00	17475.00	16500.00	17450.00	17287.10	17033.18	104813	17852.99	35197	48440	46.22
DLF	EQ	08-Feb-2021	305.30	316.05	318.90	309.50	312.15	313.05	313.78	24557444	77057.56	167222	2983646	12.15
DLINKINDIA	EQ	08-Feb-2021	105.90	106.70	109.45	106.05	106.40	106.70	107.64	186906	201.19	2590	84437	45.18
DMART	EQ	08-Feb-2021	2946.05	2948.00	3009.00	2910.50	3005.00	2984.40	2956.83	442778	13092.19	36415	162576	36.72
DNAMEDIA	EQ	08-Feb-2021	0.75	0.70	0.80	0.70	0.75	0.70	0.75	113900	0.85	53	82823	72.72
DOLAT	EQ	08-Feb-2021	58.05	59.90	60.95	57.00	57.50	57.30	58.28	233027	135.81	3926	96772	41.53
DOLLAR	EQ	08-Feb-2021	257.60	262.50	264.90	259.75	260.35	260.50	262.46	252371	662.37	6766	127022	50.33
DONEAR	EQ	08-Feb-2021	34.60	34.95	35.00	33.90	33.90	34.00	34.41	36249	12.47	347	25872	71.37
DPABHUSHAN	EQ	08-Feb-2021	98.50	99.95	99.95	96.65	98.10	97.80	98.06	1928	1.89	50	1212	62.86
DPSCLTD	EQ	08-Feb-2021	13.50	13.50	13.70	13.30	13.55	13.40	13.51	17906	2.42	156	13191	73.67
DPWIRES	EQ	08-Feb-2021	112.45	112.45	121.80	112.45	116.50	116.00	117.20	17619	20.65	367	11674	66.26
DQE	BZ	08-Feb-2021	1.20	1.25	1.25	1.20	1.20	1.20	1.24	8860	0.11	31	-	-
DREDGECORP	EQ	08-Feb-2021	293.70	294.00	308.00	294.00	308.00	305.05	302.58	162730	492.38	6120	44537	27.37
DRREDDY	EQ	08-Feb-2021	4800.90	4865.00	4909.95	4825.00	4861.00	4859.80	4869.86	2158578	105119.77	121634	1075225	49.81
DSML	SM	08-Feb-2021	6.10	6.35	6.35	6.35	6.35	6.35	6.35	6000	0.38	1	6000	100.00
DSSL	EQ	08-Feb-2021	57.05	57.05	60.90	54.45	56.85	56.85	57.25	19405	11.11	509	11468	59.10
DTIL	EQ	08-Feb-2021	247.15	251.95	257.00	248.10	257.00	255.00	253.25	5777	14.63	194	4129	71.47
DUCON	EQ	08-Feb-2021	6.80	6.80	6.80	6.25	6.30	6.35	6.40	80026	5.12	279	56011	69.99
DVL	EQ	08-Feb-2021	75.25	75.25	78.05	75.25	77.50	76.80	76.81	25382	19.50	412	21074	83.03
DWARKESH	EQ	08-Feb-2021	27.75	27.90	28.20	26.90	27.05	27.10	27.44	1417779	388.99	3549	945784	66.71
DYNAMATECH	EQ	08-Feb-2021	824.70	821.05	841.00	818.20	830.35	831.95	834.12	9553	79.68	787	6435	67.36
DYNPRO	EQ	08-Feb-2021	330.80	342.00	396.95	342.00	396.95	393.55	374.11	667441	2496.95	16216	311722	46.70
E2E	SM	08-Feb-2021	52.00	51.00	52.00	51.00	52.00	51.50	51.50	4000	2.06	2	4000	100.00
EASUNREYRL	BZ	08-Feb-2021	2.05	2.05	2.05	2.00	2.05	2.05	2.01	7956	0.16	14	-	-
EBANK	EQ	08-Feb-2021	3560.00	3600.03	3844.00	3600.03	3844.00	3844.00	3722.02	2	0.07	2	1	50.00
EBBETF0423	EQ	08-Feb-2021	1102.07	1102.62	1103.05	1101.54	1101.54	1101.54	1102.12	2689	29.64	84	2225	82.74
EBBETF0425	EQ	08-Feb-2021	1018.73	1017.12	1019.49	1016.03	1016.07	1016.06	1017.15	8470	86.15	59	7868	92.89
EBBETF0430	EQ	08-Feb-2021	1119.94	1121.93	1121.93	1117.04	1117.04	1117.69	1118.97	22203	248.45	191	21967	98.94
EBBETF0431	EQ	08-Feb-2021	1006.47	1006.00	1006.00	1000.00	1000.00	1000.97	1002.95	30121	302.10	386	28352	94.13
EBIXFOREX	EQ	08-Feb-2021	482.30	480.00	504.00	480.00	504.00	498.95	495.55	9301	46.09	548	4407	47.38
ECLERX	EQ	08-Feb-2021	1003.55	1011.85	1011.85	981.60	987.00	988.55	994.15	81653	811.76	3252	64046	78.44
ECLFINANCE	NE	08-Feb-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
ECLFINANCE	NF	08-Feb-2021	1037.49	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
ECLFINANCE	NG	08-Feb-2021	949.34	949.99	955.00	949.99	955.00	955.00	953.45	500	4.77	14	350	70.00
ECLFINANCE	NJ	08-Feb-2021	930.00	935.00	939.98	925.00	934.95	929.87	930.86	560	5.21	12	345	61.61
ECLFINANCE	NK	08-Feb-2021	928.03	938.00	938.00	938.00	938.00	938.00	938.00	29	0.27	1	29	100.00
ECLFINANCE	NM	08-Feb-2021	995.00	990.00	1004.70	989.00	990.00	990.00	994.40	300	2.98	18	266	88.67
ECLFINANCE	NN	08-Feb-2021	1161.41	1160.00	1175.00	1160.00	1175.00	1175.00	1170.47	128	1.50	6	119	92.97
ECLFINANCE	NO	08-Feb-2021	966.14	967.00	979.85	967.00	977.00	975.60	976.11	231	2.25	8	231	100.00
ECLFINANCE	NP	08-Feb-2021	956.00	960.50	978.89	950.00	978.89	976.00	958.06	537	5.14	12	536	99.81
ECLFINANCE	NQ	08-Feb-2021	1150.00	1150.00	1151.00	1150.00	1151.00	1151.00	1150.78	90	1.04	4	90	100.00
ECLFINANCE	NR	08-Feb-2021	982.10	986.00	990.00	980.00	988.00	988.00	987.08	1504	14.85	31	1362	90.56
ECLFINANCE	NS	08-Feb-2021	966.00	1098.00	1098.00	980.00	980.00	980.00	990.71	1105	10.95	21	1105	100.00
EDELWEISS	EQ	08-Feb-2021	65.85	66.90	68.45	65.85	67.15	66.85	67.24	1252677	842.26	7889	718118	57.33
EDUCOMP	BZ	08-Feb-2021	3.20	3.20	3.35	3.10	3.10	3.10	3.14	58101	1.83	112	-	-
EHFLNCD	N5	08-Feb-2021	951.10	951.00	960.00	951.00	960.00	960.00	956.60	14	0.13	3	14	100.00
EHFLNCD	N6	08-Feb-2021	935.00	925.00	925.00	925.00	925.00	925.00	925.00	15	0.14	1	15	100.00
EICHERMOT	EQ	08-Feb-2021	2932.15	2934.00	2986.00	2930.10	2973.90	2970.40	2964.00	654484	19398.89	38932	82366	12.58
EIDPARRY	EQ	08-Feb-2021	342.60	346.00	350.00	342.25	345.00	345.30	346.52	234591	812.90	5712	104295	44.46
EIFFL	SM	08-Feb-2021	74.15	74.50	80.00	74.50	80.00	80.00	78.38	3200	2.51	3	3200	100.00
EIHAHOTELS	EQ	08-Feb-2021	275.60	284.40	284.40	275.00	279.00	278.30	280.16	13463	37.72	717	6481	48.14
EIHOTEL	EQ	08-Feb-2021	96.15	97.00	99.70	96.55	99.10	99.00	98.73	1514226	1495.07	8421	791786	52.29
EIMCOELECO	EQ	08-Feb-2021	366.35	371.25	380.00	355.00	360.00	362.85	367.86	3400	12.51	286	2093	61.56
EKC	EQ	08-Feb-2021	60.55	62.80	66.45	60.55	63.55	63.60	64.21	846046	543.28	5096	464348	54.88
ELECON	EQ	08-Feb-2021	48.15	48.10	49.90	47.75	49.85	49.25	48.72	317590	154.71	3862	152323	47.96
ELECTCAST	EQ	08-Feb-2021	22.50	22.50	23.15	22.45	22.95	22.90	22.87	824937	188.63	1594	607277	73.61
ELECTHERM	EQ	08-Feb-2021	108.70	108.10	111.05	107.50	108.20	108.55	109.28	19886	21.73	549	11829	59.48
ELGIEQUIP	EQ	08-Feb-2021	164.70	166.00	176.90	164.70	171.45	169.70	172.83	453917	784.51	7476	154723	34.09
ELGIRUBCO	EQ	08-Feb-2021	29.95	30.45	30.45	29.50	30.20	30.00	29.88	43500	13.00	416	32038	73.65
EMAMILTD	EQ	08-Feb-2021	502.70	505.05	519.95	502.00	502.00	505.25	510.35	617871	3153.32	31785	291289	47.14
EMAMIPAP	EQ	08-Feb-2021	97.90	103.00	103.00	97.00	99.00	98.15	98.42	16788	16.52	362	5821	34.67
EMAMIREAL	EQ	08-Feb-2021	59.20	59.20	61.40	58.20	61.00	59.95	60.44	56326	34.04	651	38446	68.26
EMBASSY	RR	08-Feb-2021	356.63	357.87	358.00	346.25	350.00	349.99	350.62	1500000	5259.34	4543	1372200	91.48
EMCO	BZ	08-Feb-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	5088	0.09	11	-	-
EMKAY	EQ	08-Feb-2021	67.05	68.00	69.80	67.15	68.10	68.25	68.32	18687	12.77	386	12401	66.36
EMMBI	EQ	08-Feb-2021	86.50	88.00	89.00	84.30	84.45	85.00	86.28	55775	48.12	1005	21371	38.32
EMOFSR1RDP	MF	08-Feb-2021	12.53	12.75	12.94	12.75	12.94	12.92	12.86	15094	1.94	7	15094	100.00
EMOFSR1RGG	MF	08-Feb-2021	12.52	12.52	12.93	12.52	12.93	12.90	12.74	96645	12.31	44	89645	92.76
ENDURANCE	EQ	08-Feb-2021	1469.00	1480.00	1486.95	1455.00	1455.00	1470.90	1470.24	70737	1040.00	7689	31271	44.21
ENERGYDEV	BE	08-Feb-2021	11.50	11.30	11.30	10.95	10.95	10.95	11.01	30430	3.35	97	-	-
ENGINERSIN	EQ	08-Feb-2021	74.35	75.50	78.50	75.05	77.40	77.60	77.33	5376321	4157.32	25989	2371065	44.10
ENIL	EQ	08-Feb-2021	155.20	156.30	163.60	153.25	161.50	160.45	159.47	147821	235.73	1888	101522	68.68
EPL	EQ	08-Feb-2021	214.00	216.95	218.70	210.00	210.70	210.50	213.66	619512	1323.68	14382	320448	51.73
EQ30	EQ	08-Feb-2021	435.00	435.00	435.00	418.00	425.01	434.89	433.18	196	0.85	24	185	94.39
EQUITAS	EQ	08-Feb-2021	83.50	87.70	89.55	86.50	89.05	88.85	87.95	3102450	2728.54	25163	1345214	43.36
EQUITASBNK	EQ	08-Feb-2021	45.00	46.30	47.50	45.70	47.00	47.20	46.60	1323375	616.64	8128	841773	63.61
ERFLNCDI	N3	08-Feb-2021	975.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
ERFLNCDI	N4	08-Feb-2021	1005.00	1005.01	1005.01	1005.01	1005.01	1005.01	1005.01	25	0.25	1	25	100.00
ERFLNCDI	N5	08-Feb-2021	862.00	879.00	879.00	875.00	876.00	875.54	875.62	47	0.41	5	47	100.00
ERIS	EQ	08-Feb-2021	577.70	584.35	595.95	580.55	585.00	585.20	586.25	289062	1694.62	4646	240510	83.20
EROSMEDIA	EQ	08-Feb-2021	24.80	25.10	25.50	24.25	24.30	24.35	24.53	129578	31.78	753	84964	65.57
ESABINDIA	EQ	08-Feb-2021	1994.80	2012.20	2040.00	1968.05	2003.15	1988.35	2008.93	7806	156.82	1298	4290	54.96
ESCORTS	EQ	08-Feb-2021	1400.25	1414.65	1453.95	1404.05	1431.00	1432.80	1432.90	1681481	24093.98	63558	327439	19.47
ESSARSHPNG	EQ	08-Feb-2021	9.55	9.80	9.80	9.30	9.45	9.45	9.56	34334	3.28	244	17736	51.66
ESTER	EQ	08-Feb-2021	106.45	107.90	107.90	102.60	103.25	103.15	104.91	352705	370.02	5612	183680	52.08
EUROCERA	BZ	08-Feb-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.40	9604	0.13	27	-	-
EUROMULTI	BZ	08-Feb-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.40	24000	0.34	9	-	-
EVEREADY	EQ	08-Feb-2021	211.75	213.60	239.00	210.60	234.00	233.60	225.31	1675146	3774.30	18660	907907	54.20
EVERESTIND	EQ	08-Feb-2021	294.25	296.40	299.00	292.10	296.00	295.40	296.89	41250	122.47	1502	15618	37.86
EXCEL	EQ	08-Feb-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	38102	1.12	69	38069	99.91
EXCELINDUS	EQ	08-Feb-2021	845.05	849.30	849.30	826.05	834.00	832.05	834.20	20561	171.52	1813	11489	55.88
EXIDEIND	EQ	08-Feb-2021	203.75	205.40	216.75	204.75	215.60	214.55	213.92	22258443	47615.74	155381	3723912	16.73
EXPLEOSOL	EQ	08-Feb-2021	474.00	480.00	480.00	467.05	477.90	474.70	474.67	26872	127.55	1340	16614	61.83
FACT	EQ	08-Feb-2021	85.10	86.50	87.00	83.05	83.15	83.65	84.70	390595	330.81	3812	161113	41.25
FAIRCHEMOR	EQ	08-Feb-2021	596.95	613.95	617.00	600.00	612.00	611.55	605.52	78695	476.51	735	71188	90.46
FCL	EQ	08-Feb-2021	67.80	67.80	69.90	67.15	68.00	68.40	68.80	403080	277.32	2711	258346	64.09
FCONSUMER	EQ	08-Feb-2021	7.95	8.00	8.00	7.80	7.85	7.90	7.87	4624148	363.95	8929	2212800	47.85
FCSSOFT	BE	08-Feb-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.86	2222262	19.06	1752	-	-
FDC	EQ	08-Feb-2021	287.85	294.20	294.40	277.40	278.20	279.60	282.86	308042	871.32	10731	186018	60.39
FEDERALBNK	EQ	08-Feb-2021	83.20	83.95	84.95	82.40	83.00	82.85	83.38	16475271	13736.62	39524	3412493	20.71
FEL	EQ	08-Feb-2021	10.70	10.65	10.90	10.55	10.70	10.65	10.70	917020	98.10	1807	673255	73.42
FELDVR	EQ	08-Feb-2021	13.25	13.80	13.80	12.70	13.45	13.50	13.43	62802	8.44	292	35873	57.12
FELIX	SM	08-Feb-2021	45.50	44.00	44.00	44.00	44.00	44.00	44.00	28000	12.32	6	28000	100.00
FIEMIND	EQ	08-Feb-2021	623.20	618.00	634.95	615.00	616.45	617.25	621.24	22057	137.03	1543	14474	65.62
FILATEX	EQ	08-Feb-2021	60.65	60.70	62.00	58.10	60.50	60.55	60.39	590192	356.42	2258	408758	69.26
FILDF2GPD	MF	08-Feb-2021	0.45	0.45	0.45	0.45	0.45	0.45	0.45	6211	0.03	1	6211	100.00
FINCABLES	EQ	08-Feb-2021	372.20	373.00	374.50	366.50	370.00	368.80	370.01	198776	735.49	8180	127709	64.25
FINEORG	EQ	08-Feb-2021	2406.25	2418.30	2424.90	2365.00	2373.00	2369.80	2378.50	18473	439.38	3074	12830	69.45
FINPIPE	EQ	08-Feb-2021	678.20	682.00	690.00	649.00	652.05	650.80	660.84	280349	1852.67	12815	184851	65.94
FLEXITUFF	EQ	08-Feb-2021	17.30	18.75	19.00	17.30	19.00	19.00	18.64	38999	7.27	208	26949	69.10
FLFL	EQ	08-Feb-2021	83.50	83.00	84.25	82.00	82.90	82.85	82.88	193623	160.48	2057	120849	62.41
FLUOROCHEM	EQ	08-Feb-2021	580.15	591.00	595.00	580.05	588.00	590.40	588.59	41032	241.51	1954	31426	76.59
FMGOETZE	EQ	08-Feb-2021	281.20	282.55	290.15	279.00	280.90	281.35	283.82	243089	689.94	3317	82440	33.91
FMNL	EQ	08-Feb-2021	18.60	18.70	19.15	18.10	18.20	18.25	18.48	43380	8.02	382	22668	52.25
FORCEMOT	EQ	08-Feb-2021	1408.05	1419.30	1439.70	1412.55	1414.50	1414.95	1423.48	36004	512.51	3068	13520	37.55
FORTIS	EQ	08-Feb-2021	167.50	171.75	173.00	168.00	168.15	168.75	170.50	2545140	4339.40	25650	1066515	41.90
FOSECOIND	EQ	08-Feb-2021	1293.05	1283.05	1305.80	1262.00	1290.10	1296.65	1287.60	1380	17.77	238	848	61.45
FRETAIL	EQ	08-Feb-2021	74.05	74.30	74.50	73.00	73.15	73.20	73.53	1985570	1459.91	19313	1319071	66.43
FSC	EQ	08-Feb-2021	95.35	97.80	97.80	92.20	94.50	93.95	94.49	104960	99.18	1266	53729	51.19
FSL	EQ	08-Feb-2021	97.60	99.55	103.00	99.05	102.50	102.20	101.63	7562539	7686.09	70693	4297992	56.83
G5	EQ	08-Feb-2021	47.25	47.33	47.38	47.28	47.31	47.30	47.33	218	0.10	11	118	54.13
GABRIEL	EQ	08-Feb-2021	117.95	119.00	122.50	116.15	120.00	119.85	120.08	1758003	2110.94	14583	468390	26.64
GAEL	EQ	08-Feb-2021	133.75	136.10	137.60	134.00	136.40	136.55	135.53	213387	289.21	2378	130949	61.37
GAIL	EQ	08-Feb-2021	128.20	129.90	134.30	129.15	131.60	131.40	132.32	27756625	36727.97	112200	7287700	26.26
GAL	EQ	08-Feb-2021	2.85	2.80	2.85	2.75	2.80	2.75	2.77	24891	0.69	89	20891	83.93
GALAXYSURF	EQ	08-Feb-2021	2186.75	2207.00	2294.10	2186.75	2280.00	2268.65	2257.59	35999	812.71	5090	18438	51.22
GALLANTT	EQ	08-Feb-2021	41.50	41.85	42.90	41.85	42.10	42.10	42.08	18402	7.74	181	11808	64.17
GALLISPAT	EQ	08-Feb-2021	38.35	39.15	39.35	37.20	37.60	37.60	37.87	24220	9.17	233	17137	70.76
GAMMNINFRA	EQ	08-Feb-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.78	787431	6.13	2573	575526	73.09
GANDHITUBE	EQ	08-Feb-2021	291.55	293.10	305.00	284.00	286.90	285.45	293.24	23058	67.61	1002	14783	64.11
GANECOS	EQ	08-Feb-2021	482.60	490.00	494.40	479.00	490.00	489.60	486.29	126899	617.10	3989	86325	68.03
GANESHHOUC	EQ	08-Feb-2021	45.65	45.55	46.80	43.50	43.55	43.85	44.32	53368	23.65	422	40120	75.18
GANGAFORGE	SM	08-Feb-2021	27.15	28.20	28.20	28.20	28.20	28.20	28.20	8000	2.26	1	8000	100.00
GANGESSECU	EQ	08-Feb-2021	65.80	70.00	77.50	67.20	71.10	71.25	73.32	113859	83.48	2509	46392	40.75
GARFIBRES	EQ	08-Feb-2021	2254.20	2297.00	2319.50	2222.20	2265.05	2268.45	2272.33	14675	333.46	2751	6347	43.25
GATI	EQ	08-Feb-2021	95.70	91.90	93.00	90.60	92.05	92.15	91.75	862852	791.69	8218	493139	57.15
GAYAHWS	BE	08-Feb-2021	0.60	0.60	0.65	0.55	0.65	0.65	0.59	987813	5.82	304	-	-
GAYAPROJ	EQ	08-Feb-2021	42.95	43.85	44.85	42.70	43.25	43.25	43.51	877967	382.02	3358	511561	58.27
GBGLOBAL	EQ	08-Feb-2021	7.35	7.70	7.70	7.05	7.45	7.45	7.48	3009	0.23	37	1647	54.74
GDL	EQ	08-Feb-2021	158.50	159.00	168.70	158.55	166.30	165.80	165.26	473304	782.18	8119	199461	42.14
GEECEE	EQ	08-Feb-2021	90.25	90.25	92.85	88.10	88.10	89.60	89.94	8882	7.99	118	6430	72.39
GEEKAYWIRE	EQ	08-Feb-2021	78.95	82.50	85.45	78.50	79.00	79.25	80.28	10397	8.35	77	9881	95.04
GENESYS	BE	08-Feb-2021	66.50	67.90	67.90	63.40	67.40	67.10	64.93	12850	8.34	92	-	-
GENUSPAPER	EQ	08-Feb-2021	6.70	6.70	6.90	6.25	6.85	6.75	6.66	244722	16.29	343	134540	54.98
GENUSPOWER	EQ	08-Feb-2021	37.85	37.90	38.90	35.70	36.90	37.00	37.82	453198	171.41	2489	132579	29.25
GEOJITFSL	EQ	08-Feb-2021	53.75	54.15	54.25	53.15	53.95	53.80	53.65	275978	148.05	1926	164286	59.53
GEPIL	EQ	08-Feb-2021	291.15	294.00	297.00	291.00	294.00	293.75	294.58	149154	439.38	3693	86347	57.89
GESHIP	EQ	08-Feb-2021	261.85	262.00	266.00	255.25	256.10	255.95	256.82	847465	2176.49	10290	763381	90.08
GET&D	EQ	08-Feb-2021	116.15	116.95	120.00	113.65	114.90	114.75	116.26	248581	289.01	4956	150551	60.56
GFLLIMITED	EQ	08-Feb-2021	85.85	86.05	87.40	84.60	85.70	85.95	85.66	45549	39.02	642	27658	60.72
GHCL	EQ	08-Feb-2021	209.85	215.70	215.70	208.00	209.60	209.60	210.21	224426	471.77	7272	140829	62.75
GICHSGFIN	EQ	08-Feb-2021	120.45	120.45	122.00	118.15	118.80	118.85	119.63	383006	458.18	3886	198528	51.83
GICRE	EQ	08-Feb-2021	138.45	138.45	140.60	137.50	137.85	137.80	138.89	281871	391.49	3409	143729	50.99
GILLANDERS	EQ	08-Feb-2021	48.20	48.55	49.70	47.00	47.15	47.15	47.54	12741	6.06	132	11827	92.83
GILLETTE	EQ	08-Feb-2021	5659.15	5728.00	5728.00	5610.10	5620.00	5621.35	5654.89	10478	592.52	2456	5451	52.02
GINNIFILA	EQ	08-Feb-2021	19.25	19.90	19.90	19.40	19.80	19.65	19.70	57643	11.35	257	42808	74.26
GIPCL	EQ	08-Feb-2021	79.50	79.50	80.10	77.15	77.30	77.50	78.18	218181	170.57	2467	140832	64.55
GIRIRAJ	SM	08-Feb-2021	44.85	46.50	47.05	46.50	47.05	47.05	46.78	2400	1.12	2	2400	100.00
GISOLUTION	EQ	08-Feb-2021	2.60	2.55	2.55	2.50	2.50	2.50	2.51	176	0.00	4	176	100.00
GKWLIMITED	EQ	08-Feb-2021	516.00	517.65	539.05	510.15	532.90	525.80	522.03	2006	10.47	1552	197	9.82
GLAND	EQ	08-Feb-2021	2293.70	2314.00	2338.35	2258.00	2321.50	2322.55	2311.36	180259	4166.44	10405	98047	54.39
GLAXO	EQ	08-Feb-2021	1430.15	1488.00	1515.00	1449.15	1462.00	1460.25	1475.97	308080	4547.18	14666	195703	63.52
GLENMARK	EQ	08-Feb-2021	503.20	507.00	507.85	500.05	503.50	503.10	504.08	950750	4792.51	26015	287642	30.25
GLFL	EQ	08-Feb-2021	2.65	2.85	2.90	2.65	2.80	2.80	2.82	36965	1.04	92	30053	81.30
GLOBAL	EQ	08-Feb-2021	51.45	52.90	52.95	51.70	51.70	52.35	52.14	3305	1.72	89	2501	75.67
GLOBALVECT	BZ	08-Feb-2021	47.60	47.60	47.75	45.60	46.00	46.10	46.34	4910	2.28	53	-	-
GLOBE	BE	08-Feb-2021	60.90	63.80	63.80	57.90	61.35	60.35	58.09	3278	1.90	24	-	-
GLOBOFFS	EQ	08-Feb-2021	6.50	6.20	6.80	6.20	6.80	6.80	6.44	136326	8.78	295	87670	64.31
GLOBUSSPR	EQ	08-Feb-2021	386.90	390.40	422.00	390.00	404.10	407.30	408.55	661758	2703.62	17289	219932	33.23
GMBREW	EQ	08-Feb-2021	440.30	440.00	450.00	433.10	435.00	435.25	439.11	23857	104.76	1292	15111	63.34
GMDCLTD	EQ	08-Feb-2021	59.40	59.90	64.00	59.30	63.30	63.20	62.24	5460304	3398.23	24021	1489175	27.27
GMMPFAUDLR	EQ	08-Feb-2021	3679.70	3684.40	3742.20	3680.00	3690.00	3685.45	3706.15	32701	1211.95	5928	17908	54.76
GMRINFRA	EQ	08-Feb-2021	26.15	26.15	27.05	26.15	26.45	26.50	26.55	10004861	2655.94	24275	1992740	19.92
GNA	EQ	08-Feb-2021	376.85	379.70	386.00	360.35	364.15	362.25	369.92	112799	417.27	4464	62733	55.61
GNFC	EQ	08-Feb-2021	228.15	230.00	231.80	222.00	222.80	222.80	225.47	1254809	2829.21	10793	667222	53.17
GOACARBON	EQ	08-Feb-2021	267.75	268.55	294.50	267.65	294.50	294.50	288.28	129560	373.50	2713	90201	69.62
GOCLCORP	EQ	08-Feb-2021	237.45	245.00	245.00	234.10	236.00	234.85	236.29	10268	24.26	417	6419	62.51
GODFRYPHLP	EQ	08-Feb-2021	935.55	940.00	957.00	932.15	938.00	936.80	939.45	81017	761.12	2791	46756	57.71
GODHA	EQ	08-Feb-2021	35.00	36.60	38.50	36.60	38.50	38.45	37.56	1141	0.43	4	1141	100.00
GODREJAGRO	EQ	08-Feb-2021	508.20	511.00	514.50	497.55	497.90	500.35	501.62	336797	1689.45	14420	223966	66.50
GODREJCP	EQ	08-Feb-2021	749.15	756.00	761.35	732.00	733.00	735.40	746.17	2620168	19550.95	69867	628526	23.99
GODREJIND	EQ	08-Feb-2021	463.90	464.00	466.00	451.75	455.50	458.75	457.66	340100	1556.51	11743	177813	52.28
GODREJPROP	EQ	08-Feb-2021	1397.15	1411.00	1458.00	1404.00	1429.90	1424.20	1431.00	1323162	18934.45	44032	293330	22.17
GOENKA	BZ	08-Feb-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	85830	1.20	41	-	-
GOKEX	EQ	08-Feb-2021	80.40	80.50	82.20	79.00	79.75	79.55	80.10	128621	103.03	2406	86414	67.18
GOKUL	EQ	08-Feb-2021	20.40	19.55	21.00	19.55	20.95	20.50	20.34	48059	9.78	532	31370	65.27
GOKULAGRO	EQ	08-Feb-2021	24.30	23.95	25.80	23.90	24.40	24.80	25.17	347620	87.48	1513	159732	45.95
GOLDBEES	EQ	08-Feb-2021	41.13	42.60	42.60	35.80	41.34	41.28	41.26	5109925	2108.14	22866	3749989	73.39
GOLDENTOBC	EQ	08-Feb-2021	47.30	47.30	48.45	46.00	46.90	46.50	47.25	25346	11.98	488	16720	65.97
GOLDIAM	EQ	08-Feb-2021	218.75	221.50	227.00	220.00	226.90	226.00	224.14	103924	232.94	2097	60801	58.51
GOLDSHARE	EQ	08-Feb-2021	4269.85	4289.95	4299.00	4247.90	4268.50	4271.95	4270.67	3780	161.43	1889	2535	67.06
GOLDTECH	EQ	08-Feb-2021	11.10	11.95	12.85	11.15	11.40	11.35	12.01	489921	58.86	1889	279410	57.03
GOODLUCK	EQ	08-Feb-2021	70.25	70.90	72.45	70.20	70.50	70.60	71.01	128604	91.32	2030	46824	36.41
GOODYEAR	EQ	08-Feb-2021	971.20	990.00	1008.00	981.35	985.05	988.55	992.06	32830	325.69	2426	21022	64.03
GPIL	EQ	08-Feb-2021	518.35	528.40	528.40	485.20	491.50	492.25	499.50	222465	1111.21	6427	123904	55.70
GPPL	EQ	08-Feb-2021	95.65	96.40	96.75	93.05	96.40	96.40	95.48	592991	566.18	6404	432689	72.97
GPTINFRA	EQ	08-Feb-2021	44.20	44.20	46.15	44.15	45.55	45.55	45.63	45005	20.54	525	23836	52.96
GRANULES	EQ	08-Feb-2021	336.85	339.50	340.20	329.20	332.50	331.60	333.14	1063934	3544.40	21463	534367	50.23
GRAPHITE	EQ	08-Feb-2021	353.40	362.00	424.05	358.95	424.05	416.45	402.36	10800421	43456.29	204294	2233413	20.68
GRASIM	EQ	08-Feb-2021	1186.10	1186.00	1220.00	1185.00	1213.00	1210.80	1206.34	1955804	23593.57	46930	580951	29.70
GRAVITA	EQ	08-Feb-2021	76.50	76.45	77.25	74.65	75.50	75.10	75.73	258274	195.59	2134	150921	58.43
GREAVESCOT	EQ	08-Feb-2021	86.60	86.50	87.95	85.70	86.05	86.15	86.62	863525	747.96	13856	501161	58.04
GREENLAM	EQ	08-Feb-2021	924.75	929.80	929.80	902.00	910.00	909.60	913.91	9275	84.77	890	6247	67.35
GREENPANEL	EQ	08-Feb-2021	192.70	199.95	199.95	183.10	183.10	183.10	184.83	208705	385.75	2904	117257	56.18
GREENPLY	EQ	08-Feb-2021	123.40	124.00	127.85	123.05	125.00	124.85	125.48	663587	832.66	8800	412256	62.13
GREENPOWER	BE	08-Feb-2021	2.60	2.65	2.65	2.50	2.50	2.50	2.53	1200162	30.36	1146	-	-
GRINDWELL	EQ	08-Feb-2021	800.75	804.80	832.75	784.95	800.00	801.10	809.42	85046	688.38	12454	42644	50.14
GROBTEA	EQ	08-Feb-2021	838.05	828.10	851.15	813.25	838.90	833.15	828.11	593	4.91	95	469	79.09
GRPLTD	EQ	08-Feb-2021	820.55	827.55	835.00	805.05	817.50	818.65	824.99	334	2.76	70	251	75.15
GRSE	EQ	08-Feb-2021	185.75	186.70	208.00	185.50	201.45	202.85	200.01	1284570	2569.22	16879	397254	30.93
GSCLCEMENT	EQ	08-Feb-2021	37.00	36.85	37.60	35.10	35.70	35.45	36.02	568536	204.80	3122	361986	63.67
GSFC	EQ	08-Feb-2021	81.00	82.00	82.30	79.60	79.65	79.90	80.61	648540	522.78	4031	367807	56.71
GSPL	EQ	08-Feb-2021	206.65	207.15	215.00	207.15	214.10	213.85	211.98	1763290	3737.78	35869	1138992	64.59
GSS	EQ	08-Feb-2021	48.30	48.70	50.90	47.60	49.75	50.45	49.17	294738	144.92	1488	146011	49.54
GTL	EQ	08-Feb-2021	6.95	6.95	7.25	6.90	7.10	7.00	7.06	186741	13.18	549	108288	57.99
GTLINFRA	EQ	08-Feb-2021	1.10	1.10	1.10	1.05	1.10	1.05	1.07	12282778	131.38	4438	10704363	87.15
GTNIND	EQ	08-Feb-2021	11.55	11.85	12.00	11.65	11.75	11.75	11.92	2055	0.24	24	1904	92.65
GTPL	EQ	08-Feb-2021	133.35	134.05	135.25	127.70	130.00	128.95	130.36	103227	134.57	2202	60955	59.05
GUFICBIO	EQ	08-Feb-2021	118.05	119.60	122.50	111.75	116.80	116.50	116.32	498688	580.10	4516	339013	67.98
GUJALKALI	EQ	08-Feb-2021	333.35	335.05	339.70	333.40	335.00	334.80	335.64	137057	460.02	3238	84741	61.83
GUJAPOLLO	EQ	08-Feb-2021	223.45	220.00	230.05	220.00	225.40	225.15	225.68	2520	5.69	157	1403	55.67
GUJGASLTD	EQ	08-Feb-2021	379.85	415.00	449.50	405.30	432.95	435.10	431.14	10622278	45797.29	235980	2167779	20.41
GUJRAFFIA	BE	08-Feb-2021	36.65	38.45	38.45	38.45	38.45	38.45	38.45	761	0.29	14	-	-
GULFOILLUB	EQ	08-Feb-2021	694.45	703.20	728.00	703.20	714.00	713.60	713.98	42759	305.29	3253	15134	35.39
GULFPETRO	EQ	08-Feb-2021	42.75	42.55	42.95	41.20	41.75	41.95	42.31	58028	24.55	510	44712	77.05
GULPOLY	EQ	08-Feb-2021	96.00	96.55	98.65	93.25	93.50	93.95	96.03	190074	182.53	3781	42922	22.58
GVKPIL	BZ	08-Feb-2021	2.95	2.85	2.85	2.85	2.85	2.85	2.85	763058	21.75	518	-	-
HAL	EQ	08-Feb-2021	1013.35	1021.00	1064.80	1020.05	1037.00	1034.70	1045.94	1730935	18104.52	90673	624564	36.08
HAPPSTMNDS	EQ	08-Feb-2021	351.10	354.40	354.50	347.85	348.80	348.70	350.51	770589	2701.00	12642	396610	51.47
HARITASEAT	EQ	08-Feb-2021	657.45	707.00	788.90	680.20	768.00	782.50	748.37	170225	1273.92	8743	67624	39.73
HARRMALAYA	EQ	08-Feb-2021	116.25	118.40	122.30	116.10	118.30	118.15	118.86	101900	121.12	2262	49161	48.24
HATHWAY	EQ	08-Feb-2021	30.40	30.40	30.85	29.85	30.00	29.95	30.13	552052	166.36	5128	349734	63.35
HATSUN	EQ	08-Feb-2021	724.00	727.50	737.75	719.15	734.00	728.65	730.32	32273	235.70	2616	20761	64.33
HAVELLS	EQ	08-Feb-2021	1110.05	1115.20	1147.80	1110.55	1130.00	1126.20	1131.31	1714057	19391.23	66762	319519	18.64
HAVISHA	BE	08-Feb-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.87	54186	0.47	123	-	-
HBANKETF	EQ	08-Feb-2021	353.11	360.14	362.70	356.78	359.00	358.91	359.71	5237	18.84	201	3240	61.87
HBLPOWER	EQ	08-Feb-2021	35.65	36.40	36.40	35.25	35.40	35.40	35.74	493800	176.51	2810	272992	55.28
HBSL	BE	08-Feb-2021	8.30	8.50	8.65	8.00	8.25	8.25	8.20	7404	0.61	46	-	-
HCC	EQ	08-Feb-2021	8.25	8.30	8.65	8.15	8.65	8.60	8.45	5717721	483.16	4912	2605412	45.57
HCG	EQ	08-Feb-2021	156.70	156.70	159.90	154.70	157.50	155.65	157.41	121292	190.92	2578	77751	64.10
HCL-INSYS	EQ	08-Feb-2021	9.60	9.80	9.95	9.60	9.60	9.65	9.71	474676	46.10	1354	314433	66.24
HCLTECH	EQ	08-Feb-2021	946.15	955.00	964.40	941.35	959.50	957.75	954.03	6509526	62103.15	172264	2599006	39.93
HDFC	EQ	08-Feb-2021	2721.50	2765.00	2765.00	2711.10	2735.10	2733.35	2734.19	3807824	104113.32	164151	2156322	56.63
HDFC	W3	08-Feb-2021	858.90	866.00	895.00	861.00	870.00	876.50	880.47	61800	544.13	93	42600	68.93
HDFCAMC	EQ	08-Feb-2021	2966.80	2984.00	3094.00	2972.10	3088.00	3086.70	3054.71	291684	8910.10	28904	124351	42.63
HDFCBANK	EQ	08-Feb-2021	1597.60	1620.00	1631.65	1595.70	1609.00	1605.25	1614.56	8723790	140850.76	228373	3412505	39.12
HDFCLIFE	EQ	08-Feb-2021	681.55	685.85	691.40	677.25	683.35	684.05	685.85	3887493	26662.18	92792	1736173	44.66
HDFCMFGETF	EQ	08-Feb-2021	4225.05	4255.00	4256.20	4202.00	4238.95	4241.15	4235.55	11846	501.74	1221	8554	72.21
HDFCNIFETF	EQ	08-Feb-2021	1563.17	1584.00	1595.99	1575.80	1593.95	1593.84	1587.83	1088	17.28	198	679	62.41
HDFCSENETF	EQ	08-Feb-2021	5368.18	5340.01	5475.54	5340.01	5454.00	5436.66	5441.57	143	7.78	64	105	73.43
HDIL	BZ	08-Feb-2021	5.80	5.80	5.95	5.55	5.70	5.65	5.63	593526	33.43	810	-	-
HEG	EQ	08-Feb-2021	1075.75	1088.00	1238.00	1078.85	1208.30	1196.60	1185.82	3523731	41784.93	172568	389151	11.04
HEIDELBERG	EQ	08-Feb-2021	239.25	243.00	243.00	239.50	240.10	241.65	241.32	287695	694.27	8254	189535	65.88
HEMIPROP	BE	08-Feb-2021	150.75	158.25	158.25	158.25	158.25	158.25	158.25	327982	519.03	1341	-	-
HERCULES	EQ	08-Feb-2021	126.80	126.95	132.40	126.20	130.00	129.85	128.86	81273	104.73	1322	34221	42.11
HERITGFOOD	EQ	08-Feb-2021	278.90	283.50	283.50	275.05	277.75	276.50	278.15	143630	399.51	8986	92429	64.35
HEROMOTOCO	EQ	08-Feb-2021	3429.20	3478.00	3506.90	3415.40	3482.75	3495.00	3476.44	1004959	34936.83	78602	282160	28.08
HESTERBIO	EQ	08-Feb-2021	1703.30	1711.85	1770.05	1701.00	1770.05	1748.95	1725.96	4569	78.86	711	3055	66.86
HEXATRADEX	EQ	08-Feb-2021	42.75	44.85	44.85	41.40	43.35	43.05	43.86	20932	9.18	133	15370	73.43
HFCL	EQ	08-Feb-2021	26.95	27.45	28.15	26.80	27.40	27.40	27.52	8897550	2448.78	13376	2993241	33.64
HGINFRA	EQ	08-Feb-2021	280.20	282.70	289.70	278.00	285.95	285.20	284.85	364411	1038.01	6603	247117	67.81
HGS	EQ	08-Feb-2021	1241.65	1265.30	1290.00	1226.45	1274.45	1268.30	1268.68	58131	737.49	3865	33584	57.77
HIKAL	EQ	08-Feb-2021	176.10	176.60	177.70	171.00	172.40	171.60	172.77	1126881	1946.87	10396	839431	74.49
HIL	EQ	08-Feb-2021	2824.25	2866.65	2969.50	2866.65	2888.00	2908.95	2910.11	34417	1001.57	7633	18104	52.60
HILTON	EQ	08-Feb-2021	12.15	12.15	12.50	11.90	11.90	12.00	12.07	14570	1.76	113	10431	71.59
HIMATSEIDE	EQ	08-Feb-2021	146.70	158.00	159.65	147.30	152.80	153.50	153.11	753198	1153.21	12210	279746	37.14
HINDALCO	EQ	08-Feb-2021	262.05	264.00	280.55	263.55	278.55	278.95	274.29	27556901	75586.01	207524	5990316	21.74
HINDCOMPOS	EQ	08-Feb-2021	300.60	306.55	338.45	299.55	329.00	329.00	325.10	40033	130.15	2123	19734	49.29
HINDCOPPER	EQ	08-Feb-2021	71.00	71.65	78.50	69.10	76.30	76.50	75.10	8365571	6282.30	41921	2767635	33.08
HINDMOTORS	EQ	08-Feb-2021	5.95	6.00	6.20	5.95	6.20	6.20	6.19	49181	3.05	221	48862	99.35
HINDNATGLS	EQ	08-Feb-2021	26.90	27.75	28.50	26.90	27.95	27.70	27.84	149392	41.59	552	119042	79.68
HINDOILEXP	EQ	08-Feb-2021	86.05	86.70	89.95	85.50	87.30	87.75	87.80	1073770	942.73	8234	493581	45.97
HINDPETRO	EQ	08-Feb-2021	225.05	227.00	231.30	226.25	229.80	229.55	229.38	3713106	8517.27	29084	1454319	39.17
HINDUNILVR	EQ	08-Feb-2021	2269.55	2288.00	2288.70	2230.30	2237.00	2236.65	2253.22	2780672	62654.66	155971	1640042	58.98
HINDZINC	EQ	08-Feb-2021	293.25	293.00	306.40	290.05	296.80	297.30	298.89	2464990	7367.68	32104	769582	31.22
HIRECT	EQ	08-Feb-2021	152.60	154.00	159.00	153.80	159.00	158.10	157.18	26635	41.86	684	16339	61.34
HISARMETAL	EQ	08-Feb-2021	99.70	99.85	102.05	99.10	100.30	100.15	101.05	12219	12.35	257	8169	66.85
HITECH	EQ	08-Feb-2021	279.70	300.00	304.15	271.00	280.25	284.10	282.76	277552	784.80	4988	127419	45.91
HITECHCORP	EQ	08-Feb-2021	114.40	115.95	121.15	115.95	120.95	119.95	119.11	16692	19.88	234	13873	83.11
HITECHGEAR	EQ	08-Feb-2021	196.00	199.60	199.65	186.00	190.00	187.30	191.14	13260	25.34	248	9438	71.18
HLVLTD	EQ	08-Feb-2021	6.05	5.95	6.05	5.55	6.00	6.00	5.91	260106	15.37	463	151376	58.20
HMT	BZ	08-Feb-2021	24.65	25.85	25.85	25.85	25.85	25.85	25.85	15757	4.07	90	-	-
HMVL	EQ	08-Feb-2021	55.45	55.20	55.90	54.20	55.10	55.15	55.08	30411	16.75	332	21070	69.28
HNDFDS	EQ	08-Feb-2021	1550.05	1580.00	1608.00	1552.30	1564.65	1562.90	1586.16	8755	138.87	1600	4754	54.30
HNGSNGBEES	EQ	08-Feb-2021	357.85	367.00	367.00	355.51	361.00	361.52	361.29	1148	4.15	100	929	80.92
HOMEFIRST	EQ	08-Feb-2021	547.90	552.05	555.40	534.00	537.00	536.70	541.65	828561	4487.91	47492	456911	55.15
HONAUT	EQ	08-Feb-2021	41837.95	41999.00	43231.00	41998.95	42280.00	42583.50	42761.94	7923	3388.03	4902	3567	45.02
HONDAPOWER	EQ	08-Feb-2021	1062.50	1053.00	1071.80	1051.00	1067.00	1058.85	1060.54	6439	68.29	971	3523	54.71
HOVS	EQ	08-Feb-2021	41.10	41.90	42.90	40.35	40.80	40.90	41.58	4612	1.92	99	3831	83.07
HPIL	SM	08-Feb-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	6000	2.82	2	6000	100.00
HPL	EQ	08-Feb-2021	39.20	39.95	39.95	38.50	39.15	38.75	38.95	472892	184.17	1277	404818	85.60
HSCL	EQ	08-Feb-2021	47.25	47.60	49.40	47.20	48.80	48.70	48.54	3434362	1666.91	11146	1611534	46.92
HSIL	EQ	08-Feb-2021	172.85	175.85	188.90	174.05	182.00	182.40	181.92	499850	909.31	7432	248360	49.69
HTMEDIA	EQ	08-Feb-2021	17.25	18.00	18.00	17.10	17.25	17.30	17.31	99347	17.20	346	70511	70.97
HUBTOWN	BE	08-Feb-2021	19.05	19.05	19.25	18.30	19.00	18.90	18.78	25163	4.73	96	-	-
HUDCO	EQ	08-Feb-2021	42.95	43.20	44.20	43.00	43.55	43.70	43.53	1801988	784.43	4963	665213	36.92
HUDCO	N2	08-Feb-2021	1300.00	1309.00	1309.00	1300.00	1300.00	1300.00	1302.47	73	0.95	5	53	72.60
HUDCO	N3	08-Feb-2021	1131.00	1131.00	1141.00	1131.00	1137.00	1139.57	1138.79	5671	64.58	60	5670	99.98
HUDCO	N4	08-Feb-2021	1099.99	1060.10	1060.10	1060.10	1060.10	1060.10	1060.10	15	0.16	1	15	100.00
HUDCO	N5	08-Feb-2021	1197.97	1197.97	1197.97	1197.97	1197.97	1197.97	1197.97	200	2.40	3	200	100.00
HUDCO	N8	08-Feb-2021	1236.00	1231.03	1231.03	1222.50	1228.00	1222.58	1226.78	543	6.66	10	418	76.98
HUDCO	N9	08-Feb-2021	1240.00	1244.80	1244.80	1240.00	1240.00	1240.00	1244.00	60	0.75	7	55	91.67
HUDCO	ND	08-Feb-2021	1300.00	1300.00	1300.00	1298.99	1299.99	1299.90	1299.87	699	9.09	16	684	97.85
HUDCO	NE	08-Feb-2021	1411.10	1414.50	1428.95	1401.00	1415.00	1415.00	1416.24	1165	16.50	36	910	78.11
HUHTAMAKI	EQ	08-Feb-2021	304.95	305.80	307.95	301.00	302.00	301.70	304.33	48322	147.06	2221	33532	69.39
IBMFNIFTY	EQ	08-Feb-2021	152.10	156.66	158.94	150.10	152.00	152.16	152.69	657	1.00	74	411	62.56
IBREALEST	EQ	08-Feb-2021	82.55	83.30	87.70	82.00	86.10	86.20	85.32	9397644	8017.72	35639	3186439	33.91
IBUCCREDIT	N7	08-Feb-2021	890.80	838.65	886.00	838.65	886.00	886.00	850.13	66	0.56	2	66	100.00
IBUCCREDIT	N9	08-Feb-2021	900.00	821.05	879.00	821.05	879.00	879.00	850.03	10	0.09	2	5	50.00
IBUCCREDIT	NB	08-Feb-2021	1080.00	900.00	900.01	900.00	900.01	900.01	900.00	61	0.55	4	61	100.00
IBUCCREDIT	ND	08-Feb-2021	929.00	905.00	920.00	905.00	905.00	905.00	913.83	124	1.13	4	124	100.00
IBULHSGFIN	EQ	08-Feb-2021	215.30	217.25	221.30	215.50	218.05	218.75	218.79	9888008	21633.88	60366	1403060	14.19
IBULHSGFIN	N8	08-Feb-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	25	0.23	2	25	100.00
IBULHSGFIN	NA	08-Feb-2021	840.00	840.00	840.10	840.00	840.10	840.10	840.02	32	0.27	4	32	100.00
IBULHSGFIN	NC	08-Feb-2021	875.00	875.00	875.00	875.00	875.00	875.00	875.00	70	0.61	3	70	100.00
ICEMAKE	EQ	08-Feb-2021	76.90	79.20	79.20	75.05	76.95	76.20	77.58	19243	14.93	351	14288	74.25
ICICI500	EQ	08-Feb-2021	201.45	204.00	205.98	200.92	203.95	203.17	203.64	11735	23.90	255	11301	96.30
ICICIALPLV	EQ	08-Feb-2021	141.00	147.00	147.00	141.00	142.61	142.61	142.32	1367	1.95	150	1364	99.78
ICICIB22	EQ	08-Feb-2021	36.41	36.01	36.99	36.01	36.72	36.87	36.80	1599030	588.51	5587	1405208	87.88
ICICIBANK	EQ	08-Feb-2021	614.15	622.35	633.95	622.35	629.40	629.60	629.35	18230551	114733.32	207409	7076895	38.82
ICICIBANKN	EQ	08-Feb-2021	353.14	339.00	369.70	339.00	357.95	357.21	359.62	6187	22.25	356	2287	36.96
ICICIBANKP	EQ	08-Feb-2021	188.16	190.00	193.70	188.07	188.07	188.41	189.50	27153	51.46	179	11729	43.20
ICICIGI	EQ	08-Feb-2021	1467.75	1467.75	1485.00	1464.55	1474.00	1473.00	1474.10	727597	10725.50	36837	590332	81.13
ICICIGOLD	EQ	08-Feb-2021	42.13	39.60	42.45	39.60	42.25	42.18	42.21	141043	59.54	1999	99699	70.69
ICICILIQ	EQ	08-Feb-2021	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	23844	238.44	49	19956	83.69
ICICILOVOL	EQ	08-Feb-2021	118.51	120.70	121.70	115.25	119.92	119.66	119.32	8482	10.12	777	5297	62.45
ICICIM150	EQ	08-Feb-2021	84.91	89.60	89.60	85.00	86.28	86.24	86.10	69838	60.13	283	68708	98.38
ICICIMCAP	EQ	08-Feb-2021	84.88	86.00	86.10	84.00	86.10	86.04	85.92	35523	30.52	245	11807	33.24
ICICINF100	EQ	08-Feb-2021	160.68	162.90	163.82	158.16	162.78	162.98	162.25	9400	15.25	417	5847	62.20
ICICINIFTY	EQ	08-Feb-2021	158.18	157.48	167.70	157.48	160.63	160.17	160.12	116237	186.11	7240	71288	61.33
ICICINV20	EQ	08-Feb-2021	76.46	78.50	78.50	75.50	77.45	77.47	77.16	7411	5.72	737	5438	73.38
ICICINXT50	EQ	08-Feb-2021	34.41	35.40	35.40	34.30	34.72	34.71	34.63	30985	10.73	453	24625	79.47
ICICIPRULI	EQ	08-Feb-2021	472.35	474.00	480.95	472.05	476.85	476.80	475.27	2499143	11877.63	74847	1272891	50.93
ICICISENSX	EQ	08-Feb-2021	546.21	565.70	565.70	546.21	554.24	554.24	553.84	2025	11.22	126	1589	78.47
ICICITECH	EQ	08-Feb-2021	255.50	260.40	261.95	255.50	260.77	260.00	259.76	62609	162.63	270	59089	94.38
ICIL	EQ	08-Feb-2021	124.20	126.00	135.40	126.00	132.80	131.75	131.83	647877	854.08	9082	426242	65.79
ICRA	EQ	08-Feb-2021	2828.20	2842.25	2872.00	2814.00	2872.00	2859.05	2853.25	2349	67.02	316	1718	73.14
IDBI	EQ	08-Feb-2021	29.95	29.75	30.10	29.40	29.60	29.45	29.75	8221091	2445.81	15567	4153346	50.52
IDBIGOLD	EQ	08-Feb-2021	4322.40	4374.05	4374.05	4322.00	4322.00	4325.25	4339.01	59	2.56	30	52	88.14
IDEA	EQ	08-Feb-2021	12.00	12.10	12.15	11.60	11.70	11.70	11.82	181041724	21399.26	175167	60402163	33.36
IDFC	EQ	08-Feb-2021	43.10	43.50	43.90	43.05	43.90	43.70	43.44	4392137	1908.03	13153	2559208	58.27
IDFCFIRSTB	EQ	08-Feb-2021	48.30	48.95	49.40	48.60	49.10	49.15	49.01	25004704	12255.00	52405	7120138	28.48
IDFCFIRSTB	NA	08-Feb-2021	10970.02	11000.00	11005.00	11000.00	11000.00	11000.00	11000.29	17	1.87	11	17	100.00
IDFCFIRSTB	NB	08-Feb-2021	5485.00	5380.00	5390.00	5380.00	5390.00	5390.00	5384.57	14	0.75	7	14	100.00
IDFCFIRSTB	NC	08-Feb-2021	10620.00	10600.00	10630.00	10600.00	10630.00	10630.00	10608.73	22	2.33	8	22	100.00
IDFCFIRSTB	NE	08-Feb-2021	10226.00	10225.00	10301.00	10225.00	10301.00	10301.00	10263.00	8	0.82	2	4	50.00
IDFNIFTYET	EQ	08-Feb-2021	155.74	153.10	157.99	153.10	157.06	157.06	157.08	179	0.28	32	124	69.27
IEX	EQ	08-Feb-2021	259.95	263.00	264.70	254.60	256.25	256.45	258.97	1466997	3799.07	43645	962610	65.62
IFBAGRO	EQ	08-Feb-2021	450.65	457.00	458.00	445.00	450.50	447.50	449.78	6146	27.64	684	3485	56.70
IFBIND	EQ	08-Feb-2021	1341.40	1349.00	1428.85	1325.15	1346.00	1354.75	1373.71	72654	998.06	6984	24445	33.65
IFCI	EQ	08-Feb-2021	9.10	9.25	9.30	9.10	9.15	9.15	9.19	1814697	166.84	48800	992486	54.69
IFCI	NH	08-Feb-2021	1045.15	1050.00	1050.00	1049.95	1050.00	1049.97	1049.98	315	3.31	7	315	100.00
IFCI	NL	08-Feb-2021	1030.79	1025.00	1025.00	1024.90	1024.90	1024.90	1024.93	28	0.29	2	28	100.00
IFGLEXPOR	EQ	08-Feb-2021	244.95	245.95	254.50	242.90	245.00	244.10	245.63	25950	63.74	1455	19088	73.56
IGARASHI	EQ	08-Feb-2021	327.35	329.50	339.70	326.00	328.75	328.25	331.94	175323	581.96	6078	73248	41.78
IGL	EQ	08-Feb-2021	537.00	542.00	549.65	538.55	545.75	543.85	543.10	1349250	7327.71	28692	433205	32.11
IGPL	EQ	08-Feb-2021	437.95	444.55	489.95	431.75	482.00	481.85	458.39	404324	1853.39	6772	266850	66.00
IIFCL	N2	08-Feb-2021	1374.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	30	0.37	2	30	100.00
IIFCL	N4	08-Feb-2021	1392.00	1391.00	1391.00	1390.00	1390.00	1390.00	1390.40	250	3.48	3	250	100.00
IIFL	EQ	08-Feb-2021	198.70	203.20	210.70	201.40	202.75	202.00	205.12	683983	1402.96	9641	378631	55.36
IIFL	N2	08-Feb-2021	1001.30	1002.05	1002.05	1002.05	1002.05	1002.05	1002.05	50	0.50	1	50	100.00
IIFL	N3	08-Feb-2021	1210.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	20	0.24	1	20	100.00
IIFL	N4	08-Feb-2021	1031.24	1035.00	1036.00	1026.00	1026.00	1026.35	1032.04	312	3.22	18	311	99.68
IIFL	N5	08-Feb-2021	1026.00	1029.00	1029.05	1029.00	1029.00	1029.00	1029.01	243	2.50	4	200	82.30
IIFL	N6	08-Feb-2021	1013.50	1039.90	1039.90	1039.90	1039.90	1039.90	1039.90	1	0.01	1	1	100.00
IIFL	N7	08-Feb-2021	1000.00	999.00	1015.00	999.00	1015.00	1015.00	1013.80	200	2.03	5	200	100.00
IIFL	NA	08-Feb-2021	1146.10	1146.10	1146.10	1146.10	1146.10	1146.10	1146.10	200	2.29	2	200	100.00
IIFL	NC	08-Feb-2021	1013.01	1045.00	1045.00	1000.00	1000.00	1000.00	1012.66	449	4.55	15	448	99.78
IIFLSEC	EQ	08-Feb-2021	48.40	48.95	48.95	47.25	48.40	48.40	48.32	403975	195.19	2041	266746	66.03
IIFLWAM	EQ	08-Feb-2021	1130.50	1156.90	1212.00	1140.05	1210.00	1179.95	1177.21	174736	2057.01	8189	144824	82.88
IITL	EQ	08-Feb-2021	64.40	65.30	65.85	61.90	61.90	63.55	64.58	227	0.15	30	148	65.20
IL&FSENGG	BZ	08-Feb-2021	3.90	3.90	4.05	3.90	4.05	4.00	4.02	23551	0.95	38	-	-
IL&FSTRANS	BZ	08-Feb-2021	2.60	2.60	2.70	2.50	2.50	2.50	2.59	103889	2.69	126	-	-
IMAGICAA	EQ	08-Feb-2021	5.60	5.60	5.65	5.50	5.65	5.55	5.58	68645	3.83	216	58708	85.52
IMFA	EQ	08-Feb-2021	467.80	500.00	500.00	480.00	485.00	486.05	490.63	100500	493.08	3026	57871	57.58
IMPAL	EQ	08-Feb-2021	555.05	561.25	574.95	525.20	570.00	566.75	559.63	5914	33.10	633	3864	65.34
INDBANK	EQ	08-Feb-2021	11.65	11.65	11.95	11.55	11.85	11.75	11.76	82515	9.70	415	51719	62.68
INDHOTEL	EQ	08-Feb-2021	119.30	120.00	123.00	119.50	122.95	122.70	122.00	4293128	5237.41	36759	2484618	57.87
INDIACEM	EQ	08-Feb-2021	171.35	172.35	174.90	170.10	170.80	171.10	172.40	2220182	3827.67	15080	555585	25.02
INDIAGLYCO	EQ	08-Feb-2021	433.00	436.90	449.10	435.00	442.00	443.35	443.52	213721	947.90	11018	119087	55.72
INDIAMART	EQ	08-Feb-2021	9780.90	9871.95	9910.60	9026.65	9240.00	9182.30	9405.32	243707	22921.42	55220	81776	33.56
INDIANB	EQ	08-Feb-2021	127.75	129.50	134.50	124.30	128.70	128.95	128.43	11195024	14377.44	60305	2030077	18.13
INDIANCARD	EQ	08-Feb-2021	137.50	142.75	150.00	142.75	147.55	145.50	147.39	11109	16.37	303	7743	69.70
INDIANHUME	EQ	08-Feb-2021	197.55	199.00	199.45	190.00	197.00	197.25	196.26	43975	86.30	1046	19472	44.28
INDIGO	EQ	08-Feb-2021	1680.85	1682.00	1743.90	1680.85	1707.00	1695.95	1718.15	1232332	21173.32	45502	249401	20.24
INDIGOPNTS	EQ	08-Feb-2021	2630.05	2590.00	2736.00	2551.00	2700.00	2677.05	2666.44	507665	13536.59	55033	106863	21.05
INDIGRID	IV	08-Feb-2021	136.36	136.00	136.88	134.95	136.88	136.43	135.31	738234	998.87	85	707616	95.85
INDLMETER	EQ	08-Feb-2021	17.70	19.30	19.30	17.65	19.10	18.95	18.55	5346	0.99	77	4103	76.75
INDNIPPON	EQ	08-Feb-2021	351.90	352.10	365.00	352.05	361.50	359.55	358.78	16453	59.03	883	8525	51.81
INDOCO	EQ	08-Feb-2021	315.75	317.30	329.70	315.65	317.05	317.90	323.04	114124	368.66	3402	45996	40.30
INDORAMA	EQ	08-Feb-2021	32.25	32.25	35.45	32.00	34.10	34.30	35.04	205006	71.84	907	131202	64.00
INDOSOLAR	BZ	08-Feb-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	124363	3.17	122	-	-
INDOSTAR	EQ	08-Feb-2021	341.75	341.70	343.70	326.30	327.00	328.40	331.15	46451	153.82	2105	28851	62.11
INDOTECH	EQ	08-Feb-2021	101.40	101.40	105.00	101.40	104.80	104.45	104.03	10615	11.04	166	6499	61.22
INDOTHAI	BE	08-Feb-2021	40.20	40.80	40.80	38.60	39.85	39.35	39.25	16541	6.49	47	-	-
INDOWIND	BE	08-Feb-2021	4.35	4.30	4.45	4.15	4.15	4.15	4.18	77584	3.24	165	-	-
INDRAMEDCO	EQ	08-Feb-2021	54.40	54.50	55.70	54.10	54.65	54.80	54.81	305723	167.55	2124	109648	35.87
INDSWFTLAB	EQ	08-Feb-2021	69.50	70.00	72.40	69.30	72.00	71.85	70.93	226588	160.71	902	197004	86.94
INDSWFTLTD	BE	08-Feb-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	18519	0.81	5	-	-
INDTERRAIN	BE	08-Feb-2021	37.70	38.60	39.55	37.40	39.30	39.10	38.68	105016	40.62	618	-	-
INDUSINDBK	EQ	08-Feb-2021	1025.10	1036.05	1055.00	1028.00	1037.90	1035.10	1042.33	7162284	74654.39	149679	1601145	22.36
INDUSTOWER	EQ	08-Feb-2021	254.05	239.85	245.00	236.65	240.00	239.95	240.98	6746469	16257.39	64414	3519451	52.17
INEOSSTYRO	EQ	08-Feb-2021	1002.65	1008.00	1038.00	1008.00	1025.05	1027.05	1023.13	24349	249.12	1840	15305	62.86
INFIBEAM	EQ	08-Feb-2021	82.75	83.95	83.95	81.80	82.10	82.50	82.34	1056019	869.50	5905	817082	77.37
INFOBEAN	EQ	08-Feb-2021	138.90	141.65	141.70	136.00	139.10	139.65	139.13	16200	22.54	332	13121	80.99
INFOMEDIA	EQ	08-Feb-2021	2.85	2.95	2.95	2.85	2.95	2.95	2.90	7858	0.23	18	6532	83.13
INFRABEES	EQ	08-Feb-2021	417.19	428.48	429.00	415.21	425.54	425.36	424.61	3149	13.37	220	2631	83.55
INFY	EQ	08-Feb-2021	1272.10	1285.50	1310.00	1275.50	1310.00	1303.55	1292.02	6921922	89432.53	198135	3121995	45.10
INGERRAND	EQ	08-Feb-2021	742.70	746.35	756.55	735.05	744.00	744.80	743.93	28426	211.47	3389	9826	34.57
INNOVANA	SM	08-Feb-2021	86.55	90.00	90.00	86.50	87.00	87.00	87.35	27000	23.59	5	27000	100.00
INNOVATIVE	SM	08-Feb-2021	8.80	8.40	8.90	8.40	8.75	8.65	8.68	117000	10.15	15	102000	87.18
INOXLEISUR	EQ	08-Feb-2021	330.20	333.15	340.30	330.20	339.00	338.45	334.80	823503	2757.08	12655	391370	47.53
INOXWIND	EQ	08-Feb-2021	66.50	66.50	67.50	65.35	66.55	66.40	66.46	233217	155.00	2572	68159	29.23
INSECTICID	EQ	08-Feb-2021	469.15	460.25	494.90	458.25	490.25	489.20	476.56	147315	702.04	3470	96337	65.40
INSPIRISYS	EQ	08-Feb-2021	33.95	35.85	37.30	34.10	34.95	34.65	35.37	12629	4.47	163	8883	70.34
INTEGRA	EQ	08-Feb-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	3549	0.05	10	3549	100.00
INTELLECT	EQ	08-Feb-2021	450.10	453.70	502.30	433.00	475.95	480.10	470.52	2931683	13794.04	53288	1240197	42.30
INTENTECH	EQ	08-Feb-2021	40.00	41.60	41.80	38.85	39.80	39.05	40.22	55534	22.34	297	39127	70.46
INVENTURE	EQ	08-Feb-2021	16.55	16.30	17.55	16.20	16.85	16.80	16.89	149205	25.20	780	102395	68.63
IOB	EQ	08-Feb-2021	11.45	11.60	11.90	11.50	11.65	11.65	11.66	7790617	908.31	7249	2567152	32.95
IOC	EQ	08-Feb-2021	102.40	104.00	104.40	102.45	104.40	104.10	103.60	37924977	39291.20	92391	14125414	37.25
IOLCP	EQ	08-Feb-2021	693.80	697.00	734.85	697.00	734.50	730.10	724.74	653210	4734.09	22055	224788	34.41
IPCALAB	EQ	08-Feb-2021	1932.10	1934.00	1999.00	1932.10	1950.00	1942.65	1960.59	233881	4585.44	22687	87796	37.54
IRB	EQ	08-Feb-2021	107.75	108.00	110.75	108.00	109.15	109.00	109.78	950130	1043.07	7501	424915	44.72
IRBINVIT	IV	08-Feb-2021	48.96	49.50	49.80	48.99	49.00	49.13	49.19	725000	356.61	270	655000	90.34
IRCON	EQ	08-Feb-2021	85.65	86.00	87.85	85.30	86.35	86.30	86.70	927436	804.06	23283	384285	41.44
IRCTC	EQ	08-Feb-2021	1555.00	1569.80	1629.00	1562.00	1615.50	1618.70	1605.11	4852761	77892.39	182220	1262859	26.02
IREDA	N2	08-Feb-2021	1469.00	1479.99	1479.99	1479.99	1479.99	1479.99	1479.99	2	0.03	2	2	100.00
IREDA	N3	08-Feb-2021	1400.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	50	0.73	1	50	100.00
IREDA	N6	08-Feb-2021	1500.00	1502.99	1508.98	1500.00	1508.98	1508.98	1501.85	210	3.15	10	210	100.00
IREDA	N7	08-Feb-2021	1243.99	1221.26	1221.26	1221.26	1221.26	1221.26	1221.26	55	0.67	1	55	100.00
IRFC	EQ	08-Feb-2021	25.70	25.90	25.95	25.60	25.75	25.75	25.77	28324374	7300.15	55647	13288510	46.92
IRFC	N1	08-Feb-2021	1063.99	1059.01	1065.20	1059.01	1065.20	1065.20	1064.07	1593	16.95	21	1592	99.94
IRFC	N2	08-Feb-2021	1210.00	1205.01	1210.50	1205.01	1208.00	1208.38	1209.36	644	7.79	11	644	100.00
IRFC	N3	08-Feb-2021	1090.00	1090.00	1130.90	1090.00	1100.00	1100.00	1098.09	10	0.11	3	10	100.00
IRFC	N4	08-Feb-2021	1223.95	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	1	0.01	1	1	100.00
IRFC	N5	08-Feb-2021	1130.18	1251.80	1251.80	1085.30	1179.98	1179.98	1181.84	70	0.83	6	55	78.57
IRFC	N6	08-Feb-2021	1150.00	1378.50	1378.50	1378.50	1378.50	1378.50	1378.50	5	0.07	1	5	100.00
IRFC	N9	08-Feb-2021	1220.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1215	15.19	21	1215	100.00
IRFC	NA	08-Feb-2021	1350.00	1366.99	1366.99	1355.00	1355.00	1355.00	1355.25	338	4.58	7	338	100.00
IRFC	NB	08-Feb-2021	1659.99	1659.99	1659.99	1659.99	1659.99	1659.99	1659.99	25	0.41	1	25	100.00
IRFC	NE	08-Feb-2021	1419.99	1419.99	1429.29	1380.00	1424.20	1423.81	1423.43	526	7.49	17	523	99.43
IRFC	NI	08-Feb-2021	1139.74	1121.11	1125.00	1121.11	1125.00	1125.00	1121.89	199	2.23	10	199	100.00
IRFC	NJ	08-Feb-2021	1236.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	86	1.06	7	58	67.44
IRFC	NK	08-Feb-2021	1322.05	1344.99	1344.99	1330.00	1338.89	1338.89	1331.85	18	0.24	5	17	94.44
IRFC	NN	08-Feb-2021	1160.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	100	1.16	1	100	100.00
IRFC	NO	08-Feb-2021	1251.33	1251.00	1253.00	1251.00	1252.50	1252.50	1252.27	2199	27.54	13	2148	97.68
IRISDOREME	SM	08-Feb-2021	55.00	61.00	62.00	61.00	62.00	61.50	61.50	11200	6.89	2	11200	100.00
ISEC	EQ	08-Feb-2021	413.70	418.00	421.20	411.65	412.65	412.65	415.19	335582	1393.31	9379	179161	53.39
ISFT	EQ	08-Feb-2021	67.25	66.05	70.60	66.05	70.60	70.60	68.92	9348	6.44	281	7402	79.18
ISMTLTD	EQ	08-Feb-2021	11.70	12.10	12.15	11.35	11.45	11.50	11.68	231316	27.02	362	156929	67.84
ITC	EQ	08-Feb-2021	234.35	237.50	238.05	231.50	233.45	233.10	234.25	41495834	97204.39	233390	15480194	37.31
ITDC	EQ	08-Feb-2021	299.95	301.30	316.95	300.60	314.70	313.20	312.60	206503	645.54	6120	40360	19.54
ITDCEM	EQ	08-Feb-2021	67.35	67.90	74.40	67.55	72.55	72.55	72.43	2130608	1543.28	13010	864688	40.58
ITI	EQ	08-Feb-2021	125.60	126.30	126.90	124.00	124.75	124.90	125.67	246618	309.91	2542	122229	49.56
IVC	EQ	08-Feb-2021	4.65	4.55	4.75	4.50	4.60	4.55	4.58	186702	8.55	281	160176	85.79
IVP	EQ	08-Feb-2021	79.20	75.25	85.00	75.25	81.00	81.05	81.62	2049	1.67	81	1699	82.92
IVZINGOLD	EQ	08-Feb-2021	4300.05	4397.00	4397.00	4251.10	4275.00	4273.85	4284.98	104	4.46	32	96	92.31
IVZINNIFTY	EQ	08-Feb-2021	1610.30	1636.15	1640.25	1626.30	1630.40	1630.40	1631.32	11	0.18	6	8	72.73
IZMO	EQ	08-Feb-2021	46.70	48.95	48.95	46.10	47.70	47.55	47.14	16525	7.79	381	11782	71.30
J&KBANK	EQ	08-Feb-2021	30.15	30.50	31.50	30.40	31.05	31.05	31.07	3620912	1125.03	8172	1976619	54.59
JAGRAN	EQ	08-Feb-2021	43.10	43.50	44.40	43.20	43.55	43.80	43.78	294341	128.86	1736	174052	59.13
JAGSNPHARM	EQ	08-Feb-2021	74.85	74.85	79.20	74.85	77.50	77.65	77.19	112023	86.47	996	61786	55.15
JAIBALAJI	BE	08-Feb-2021	23.90	23.45	24.20	22.85	23.75	23.85	23.82	10773	2.57	51	-	-
JAICORPLTD	EQ	08-Feb-2021	89.90	90.50	91.60	90.30	90.50	90.55	90.76	562669	510.68	3544	119593	21.25
JAINSTUDIO	BZ	08-Feb-2021	2.95	2.95	2.95	2.95	2.95	2.95	2.95	121	0.00	2	-	-
JALAN	SM	08-Feb-2021	3.00	3.10	3.15	3.10	3.15	3.15	3.13	9000	0.28	3	9000	100.00
JAMNAAUTO	EQ	08-Feb-2021	70.50	73.00	73.50	69.05	70.50	70.30	70.90	1677834	1189.61	10836	831796	49.58
JASH	EQ	08-Feb-2021	278.80	278.80	283.00	274.75	279.00	279.65	279.05	6262	17.47	229	4112	65.67
JAYAGROGN	EQ	08-Feb-2021	138.35	144.90	149.90	141.30	142.90	143.25	144.67	43438	62.84	1045	22893	52.70
JAYBARMARU	EQ	08-Feb-2021	259.15	259.00	265.40	259.00	263.00	263.05	262.61	28854	75.77	718	12826	44.45
JAYNECOIND	EQ	08-Feb-2021	5.65	5.75	5.75	5.40	5.40	5.40	5.48	79846	4.37	122	60080	75.24
JAYSREETEA	EQ	08-Feb-2021	66.25	66.70	68.80	66.70	68.05	68.25	68.07	115754	78.79	1028	64882	56.05
JBCHEPHARM	EQ	08-Feb-2021	1008.80	1010.10	1038.35	993.00	1003.00	1001.85	1014.50	252187	2558.42	16290	140289	55.63
JBFIND	EQ	08-Feb-2021	13.75	13.95	13.95	12.75	13.35	13.05	13.20	88072	11.62	415	65802	74.71
JBMA	EQ	08-Feb-2021	409.55	416.00	419.90	413.75	415.55	415.65	416.90	46530	193.98	1932	24815	53.33
JCHAC	EQ	08-Feb-2021	2559.70	2561.00	2636.75	2527.85	2545.05	2562.95	2566.67	11488	294.86	2470	5338	46.47
JETAIRWAYS	BZ	08-Feb-2021	91.25	95.80	95.80	95.80	95.80	95.80	95.80	39125	37.48	381	-	-
JHS	EQ	08-Feb-2021	32.80	34.35	34.35	31.20	31.20	31.20	32.05	105522	33.82	280	94293	89.36
JINDALPHOT	EQ	08-Feb-2021	31.25	31.25	32.80	31.25	31.50	32.05	32.36	28864	9.34	267	20990	72.72
JINDALPOLY	EQ	08-Feb-2021	476.30	480.85	504.40	475.55	493.25	491.45	490.44	120667	591.80	4267	63142	52.33
JINDALSAW	EQ	08-Feb-2021	75.70	75.30	75.30	72.80	73.30	73.35	73.54	1188751	874.24	6902	600535	50.52
JINDALSTEL	EQ	08-Feb-2021	299.20	302.20	311.60	297.80	306.50	307.15	305.63	15504570	47386.92	140343	3049547	19.67
JINDRILL	EQ	08-Feb-2021	86.60	89.80	89.80	86.55	87.50	87.75	87.59	10910	9.56	337	8027	73.57
JINDWORLD	EQ	08-Feb-2021	62.85	63.80	66.80	63.00	65.55	65.40	63.82	272175	173.71	3487	67730	24.88
JISLDVREQS	BE	08-Feb-2021	12.90	12.90	13.50	12.85	13.40	13.30	13.16	28488	3.75	120	-	-
JISLJALEQS	EQ	08-Feb-2021	19.70	19.75	21.65	19.65	21.30	21.20	21.07	7091888	1494.30	6633	3872550	54.61
JITFINFRA	BE	08-Feb-2021	8.30	8.00	8.70	8.00	8.70	8.70	8.25	3927	0.32	29	-	-
JIYAECO	BE	08-Feb-2021	6.70	6.85	6.85	6.40	6.55	6.55	6.50	76907	5.00	151	-	-
JKCEMENT	EQ	08-Feb-2021	2238.10	2290.00	2365.00	2255.00	2316.10	2308.05	2310.21	386144	8920.75	25656	135560	35.11
JKIL	EQ	08-Feb-2021	169.05	170.50	191.60	170.10	190.00	188.45	185.31	1167345	2163.22	13042	563834	48.30
JKLAKSHMI	EQ	08-Feb-2021	350.10	352.00	371.00	351.00	369.20	368.05	365.73	1777030	6499.15	30332	886815	49.90
JKPAPER	EQ	08-Feb-2021	133.50	133.80	135.45	133.00	133.60	133.55	134.25	793937	1065.87	7741	295062	37.16
JKTYRE	EQ	08-Feb-2021	131.75	132.75	136.90	131.60	132.20	132.25	133.61	3186245	4257.24	25705	1024951	32.17
JMA	EQ	08-Feb-2021	34.85	35.75	35.90	34.80	34.85	34.95	35.07	18473	6.48	154	16374	88.64
JMCPROJECT	EQ	08-Feb-2021	75.75	78.40	80.35	76.00	77.70	77.70	77.95	776486	605.26	7338	446090	57.45
JMFINANCIL	EQ	08-Feb-2021	84.95	85.25	88.30	85.25	88.00	88.00	87.12	1164110	1014.16	5353	690988	59.36
JMTAUTOLTD	BE	08-Feb-2021	3.00	3.00	3.00	2.90	3.00	2.95	2.95	321281	9.48	648	-	-
JNPT	N1	08-Feb-2021	1147.99	1146.99	1146.99	1146.99	1146.99	1146.99	1146.99	1	0.01	1	1	100.00
JOCIL	EQ	08-Feb-2021	178.30	182.50	186.00	175.30	175.40	177.35	178.35	10744	19.16	314	5402	50.28
JPASSOCIAT	EQ	08-Feb-2021	6.75	6.75	7.05	6.60	7.05	7.05	6.87	7375527	506.91	5172	5120130	69.42
JPINFRATEC	EQ	08-Feb-2021	1.85	1.85	1.90	1.80	1.85	1.85	1.84	1466352	27.04	764	806666	55.01
JPOLYINVST	BE	08-Feb-2021	30.15	30.15	31.65	30.15	31.00	31.00	30.84	7232	2.23	35	-	-
JPPOWER	EQ	08-Feb-2021	2.75	2.65	2.70	2.60	2.65	2.60	2.64	21922784	579.26	9975	10276434	46.88
JSL	EQ	08-Feb-2021	76.45	76.55	78.40	76.00	77.10	77.20	77.14	2198637	1696.06	9162	1282610	58.34
JSLHISAR	EQ	08-Feb-2021	126.40	128.00	131.10	125.20	128.50	128.05	128.41	373832	480.05	3530	180799	48.36
JSWENERGY	EQ	08-Feb-2021	70.80	70.85	72.75	70.55	71.60	71.65	71.37	2297894	1640.00	8657	1017829	44.29
JSWHL	EQ	08-Feb-2021	3755.95	3771.30	3822.00	3742.00	3822.00	3801.05	3778.79	1025	38.73	441	586	57.17
JSWISPL	EQ	08-Feb-2021	27.40	28.00	28.35	26.95	27.10	27.05	27.29	527001	143.80	1364	398052	75.53
JSWSTEEL	EQ	08-Feb-2021	402.20	404.55	419.25	401.20	416.25	417.65	411.42	9008722	37063.52	83516	1628712	18.08
JTEKTINDIA	EQ	08-Feb-2021	88.15	89.10	92.00	89.05	90.80	90.35	90.73	278211	252.42	3713	134815	48.46
JUBILANT	BE	08-Feb-2021	915.90	961.65	961.65	901.15	961.65	961.65	955.92	54729	523.17	1024	-	-
JUBLFOOD	EQ	08-Feb-2021	2750.25	2770.00	2828.80	2765.00	2803.45	2810.30	2800.67	528129	14791.16	35191	98473	18.65
JUBLINDS	EQ	08-Feb-2021	232.05	239.90	239.90	226.45	228.90	228.70	231.68	30278	70.15	1123	15284	50.48
JUMPNET	EQ	08-Feb-2021	11.65	11.85	11.85	11.75	11.85	11.85	11.83	1838874	217.56	2291	1475090	80.22
JUNIORBEES	EQ	08-Feb-2021	353.02	363.00	363.00	340.00	357.50	356.80	357.19	53388	190.70	4590	30183	56.54
JUSTDIAL	EQ	08-Feb-2021	614.90	621.95	652.00	619.05	638.00	640.40	640.24	1279012	8188.78	35186	220798	17.26
JYOTHYLAB	EQ	08-Feb-2021	155.60	156.55	157.90	154.05	154.55	154.55	155.32	269957	419.31	4591	156970	58.15
JYOTISTRUC	BZ	08-Feb-2021	6.55	6.25	6.25	6.25	6.25	6.25	6.25	25200	1.58	7	-	-
KABRAEXTRU	EQ	08-Feb-2021	114.15	115.20	118.75	114.60	115.15	115.40	116.44	112592	131.10	1782	53100	47.16
KAJARIACER	EQ	08-Feb-2021	899.45	910.00	918.85	847.50	887.15	893.25	886.47	592965	5256.43	30629	256196	43.21
KAKATCEM	EQ	08-Feb-2021	166.10	174.00	174.00	167.00	168.00	168.15	169.33	15609	26.43	482	10074	64.54
KALPATPOWR	EQ	08-Feb-2021	364.05	364.05	377.05	364.05	370.20	374.05	374.07	554299	2073.45	16708	341707	61.65
KALYANIFRG	BE	08-Feb-2021	145.00	140.15	149.00	140.15	145.95	145.95	143.17	1137	1.63	27	-	-
KAMATHOTEL	EQ	08-Feb-2021	36.35	36.30	36.80	35.55	35.55	35.95	36.23	34349	12.44	322	26861	78.20
KAMDHENU	EQ	08-Feb-2021	122.60	124.90	125.75	119.25	120.45	120.95	122.59	59344	72.75	1242	30073	50.68
KANANIIND	EQ	08-Feb-2021	4.05	4.15	4.45	3.95	4.45	4.45	4.38	33029	1.45	70	25384	76.85
KANORICHEM	BE	08-Feb-2021	59.95	61.00	61.50	57.05	60.10	60.40	60.55	54724	33.14	292	-	-
KANPRPLA	EQ	08-Feb-2021	123.75	127.90	127.90	100.20	121.00	121.05	119.58	20388	24.38	554	13940	68.37
KANSAINER	EQ	08-Feb-2021	585.35	586.00	590.00	578.65	589.00	587.60	583.80	170290	994.15	7399	90713	53.27
KAPSTON	BE	08-Feb-2021	105.00	105.00	107.00	100.00	104.90	101.85	103.46	2735	2.83	30	-	-
KARDA	EQ	08-Feb-2021	105.00	105.95	105.95	104.40	104.50	104.45	104.71	6858	7.18	180	5882	85.77
KARMAENG	BE	08-Feb-2021	17.60	17.60	18.00	16.75	17.00	17.20	17.11	5520	0.94	45	-	-
KARURVYSYA	EQ	08-Feb-2021	53.05	56.00	59.70	56.00	58.25	58.30	58.17	20392293	11861.81	68425	7225861	35.43
KAUSHALYA	EQ	08-Feb-2021	1.80	1.85	1.95	1.85	1.95	1.95	1.95	50222	0.98	168	50222	100.00
KAYA	EQ	08-Feb-2021	336.15	339.90	353.00	328.35	349.00	346.05	339.98	49788	169.27	1640	26306	52.84
KCP	EQ	08-Feb-2021	78.90	78.90	79.45	67.20	76.45	76.15	75.86	849693	644.55	5319	429952	50.60
KCPSUGIND	EQ	08-Feb-2021	16.05	16.15	16.15	15.40	15.50	15.50	15.68	287132	45.03	701	192246	66.95
KDDL	EQ	08-Feb-2021	241.40	249.55	249.55	236.00	238.00	238.00	241.29	1207	2.91	62	981	81.28
KEC	EQ	08-Feb-2021	408.50	418.00	436.60	412.90	422.00	423.25	428.66	705122	3022.57	20307	333807	47.34
KECL	EQ	08-Feb-2021	14.45	14.90	14.90	13.90	13.90	13.95	14.25	160797	22.91	589	126995	78.98
KEERTI	EQ	08-Feb-2021	26.70	27.15	28.25	24.50	27.50	26.80	26.73	150679	40.28	924	26928	17.87
KEI	EQ	08-Feb-2021	486.80	488.00	508.00	486.85	505.25	501.40	499.61	287115	1434.47	14977	133107	46.36
KELLTONTEC	EQ	08-Feb-2021	80.20	80.60	85.95	80.40	85.50	84.75	83.39	3020278	2518.60	8505	1522212	50.40
KENNAMET	EQ	08-Feb-2021	970.35	999.00	999.00	947.20	965.00	965.70	963.22	21159	203.81	1032	16935	80.04
KERNEX	BE	08-Feb-2021	24.25	24.25	25.45	24.25	25.45	25.35	25.14	2654	0.67	25	-	-
KESORAMIND	EQ	08-Feb-2021	64.75	65.00	65.10	58.90	63.45	63.55	63.16	396878	250.69	3039	177044	44.61
KEYFINSERV	EQ	08-Feb-2021	65.30	62.70	67.45	62.70	63.00	63.65	64.10	3726	2.39	95	1753	47.05
KGL	BZ	08-Feb-2021	0.30	0.35	0.35	0.30	0.30	0.30	0.31	729753	2.23	183	-	-
KHADIM	EQ	08-Feb-2021	134.50	134.65	149.95	130.40	142.65	141.70	142.47	914624	1303.10	14438	320995	35.10
KHAICHEM	EQ	08-Feb-2021	27.20	27.75	27.75	26.60	26.70	26.75	27.04	206004	55.70	2932	76218	37.00
KHANDSE	EQ	08-Feb-2021	14.40	14.70	14.75	13.70	13.70	14.05	14.16	1192	0.17	50	1005	84.31
KICL	EQ	08-Feb-2021	1554.30	1564.30	1650.80	1556.70	1644.00	1621.80	1610.61	3059	49.27	401	2640	86.30
KILITCH	EQ	08-Feb-2021	89.50	89.05	91.70	87.50	90.30	88.80	89.69	6329	5.68	173	4649	73.46
KINGFA	EQ	08-Feb-2021	629.55	631.00	674.20	630.70	671.00	666.90	656.84	10946	71.90	1167	5479	50.05
KIOCL	EQ	08-Feb-2021	131.20	135.50	135.50	132.50	134.95	134.20	133.88	43375	58.07	699	27011	62.27
KIRIINDUS	EQ	08-Feb-2021	473.30	475.00	477.80	463.05	463.05	464.85	467.96	81559	381.66	2607	44347	54.37
KIRLFER	EQ	08-Feb-2021	147.25	148.55	151.50	145.80	148.55	149.90	149.63	136465	204.19	1926	96711	70.87
KIRLOSBROS	EQ	08-Feb-2021	159.50	160.00	175.00	159.50	168.00	166.95	168.17	416616	700.62	6878	242364	58.17
KIRLOSENG	EQ	08-Feb-2021	142.25	145.00	150.95	143.00	147.40	145.70	147.09	632353	930.10	9496	343184	54.27
KIRLOSIND	EQ	08-Feb-2021	899.90	920.00	970.00	920.00	929.10	931.95	949.17	13502	128.16	1692	5835	43.22
KITEX	EQ	08-Feb-2021	107.95	108.80	113.00	108.30	111.00	110.80	110.88	173780	192.68	2798	92767	53.38
KKCL	EQ	08-Feb-2021	895.65	914.40	918.05	885.00	886.00	888.00	893.86	1103	9.86	168	912	82.68
KMSUGAR	EQ	08-Feb-2021	10.65	10.75	10.90	10.55	10.60	10.70	10.72	95431	10.23	285	65534	68.67
KNRCON	EQ	08-Feb-2021	211.15	214.35	224.00	211.60	217.35	215.50	218.21	1650295	3601.08	24397	563751	34.16
KOHINOOR	BZ	08-Feb-2021	7.65	7.65	7.95	7.30	7.65	7.65	7.61	32950	2.51	123	-	-
KOKUYOCMLN	EQ	08-Feb-2021	63.15	63.15	64.65	63.15	63.70	63.35	63.81	99625	63.57	949	50908	51.10
KOLTEPATIL	EQ	08-Feb-2021	270.40	268.80	272.70	261.50	262.00	263.95	268.26	246548	661.40	5246	136897	55.53
KOPRAN	EQ	08-Feb-2021	128.35	128.00	131.45	118.10	122.60	122.50	124.35	411332	511.50	5879	209912	51.03
KOTAKBANK	EQ	08-Feb-2021	1982.70	2000.00	2030.00	1951.50	1955.10	1957.15	1985.12	4021475	79831.10	137760	1205107	29.97
KOTAKBKETF	EQ	08-Feb-2021	360.75	364.30	367.10	361.09	362.55	363.67	364.72	23601	86.08	696	12566	53.24
KOTAKGOLD	EQ	08-Feb-2021	412.05	416.00	416.10	410.10	413.85	413.80	414.24	72310	299.54	1766	36078	49.89
KOTAKNIFTY	EQ	08-Feb-2021	155.17	169.10	169.10	155.50	156.91	156.89	156.45	1158399	1812.31	1204	971703	83.88
KOTAKNV20	EQ	08-Feb-2021	77.64	81.95	81.95	76.28	78.60	78.37	78.11	8248	6.44	187	5178	62.78
KOTAKPSUBK	EQ	08-Feb-2021	224.21	227.05	230.99	217.25	218.00	219.05	224.34	58640	131.55	1521	27374	46.68
KOTARISUG	EQ	08-Feb-2021	21.15	21.60	22.30	20.75	20.80	21.00	21.29	232870	49.57	764	88569	38.03
KOTHARIPET	EQ	08-Feb-2021	23.15	23.50	24.30	23.20	23.60	23.70	23.73	98946	23.48	636	30696	31.02
KOTHARIPRO	EQ	08-Feb-2021	75.05	78.25	78.25	70.25	73.95	73.70	72.73	44344	32.25	1012	20899	47.13
KPITTECH	EQ	08-Feb-2021	132.65	134.00	139.70	133.30	139.40	138.60	136.00	1051028	1429.36	10506	583654	55.53
KPRMILL	EQ	08-Feb-2021	921.40	930.95	942.90	930.05	933.00	932.20	936.27	37165	347.96	3545	20007	53.83
KRBL	EQ	08-Feb-2021	200.60	203.00	209.75	201.55	208.55	208.55	206.66	561828	1161.10	8344	299065	53.23
KREBSBIO	EQ	08-Feb-2021	112.65	113.75	114.70	109.60	110.50	110.90	111.28	13935	15.51	322	10102	72.49
KRIDHANINF	EQ	08-Feb-2021	4.00	3.90	4.25	3.90	3.95	3.95	4.01	89633	3.60	195	59666	66.57
KRISHANA	EQ	08-Feb-2021	70.00	71.35	71.50	65.30	71.45	71.40	69.84	140	0.10	6	102	72.86
KSB	EQ	08-Feb-2021	658.55	661.80	673.10	652.10	668.90	662.70	666.28	65720	437.88	1518	59650	90.76
KSCL	EQ	08-Feb-2021	559.55	561.95	566.90	558.05	562.95	561.45	562.31	148265	833.71	5378	79020	53.30
KSERASERA	BZ	08-Feb-2021	0.15	0.15	0.20	0.15	0.20	0.20	0.16	1320917	2.14	289	-	-
KSL	EQ	08-Feb-2021	285.25	286.00	293.00	283.80	288.00	286.65	287.35	116470	334.68	3058	53260	45.73
KSOLVES	SM	08-Feb-2021	545.00	560.00	572.00	560.00	572.00	572.00	566.00	600	3.40	2	600	100.00
KTKBANK	EQ	08-Feb-2021	67.65	68.30	69.10	66.20	66.75	66.95	67.62	2540444	1717.93	9960	1143246	45.00
KUANTUM	EQ	08-Feb-2021	59.15	59.15	61.40	57.10	57.75	57.65	58.78	42549	25.01	686	23442	55.09
KWALITY	EQ	08-Feb-2021	2.70	2.70	2.75	2.70	2.75	2.70	2.73	509806	13.90	1214	384517	75.42
L&TFH	EQ	08-Feb-2021	90.50	90.80	91.85	90.00	90.65	90.50	90.72	8943057	8113.44	30775	1820375	20.36
L&TFH-RE	BE	08-Feb-2021	23.45	23.10	25.30	22.70	23.50	23.60	23.25	18955872	4407.44	16322	-	-
L&TFINANCE	N7	08-Feb-2021	1065.00	1095.80	1095.80	1095.80	1095.80	1095.80	1095.80	1	0.01	1	1	100.00
L&TFINANCE	N8	08-Feb-2021	1128.99	1095.50	1120.00	1095.50	1120.00	1120.00	1115.92	120	1.34	4	110	91.67
L&TFINANCE	NA	08-Feb-2021	1181.00	1185.20	1190.11	1185.04	1190.11	1190.11	1186.57	70	0.83	3	70	100.00
L&TFINANCE	NI	08-Feb-2021	1116.00	1129.90	1129.90	1129.90	1129.90	1129.90	1129.90	25	0.28	5	25	100.00
L&TFINANCE	NW	08-Feb-2021	1120.00	1103.50	1115.00	1103.50	1115.00	1115.00	1109.25	10	0.11	2	5	50.00
L&TFINANCE	NY	08-Feb-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	40	0.41	4	40	100.00
L&TFINANCE	Y7	08-Feb-2021	1074.00	1072.55	1072.55	1072.55	1072.55	1072.55	1072.55	10	0.11	1	10	100.00
L&TINFRA	N5	08-Feb-2021	1070.15	1070.00	1077.00	1070.00	1071.55	1071.55	1071.87	129	1.38	8	89	68.99
L&TINFRA	N6	08-Feb-2021	2194.53	2195.00	2196.50	2193.01	2195.06	2195.05	2194.85	1117	24.52	30	1117	100.00
LAKPRE	BZ	08-Feb-2021	5.35	5.35	5.60	5.35	5.60	5.60	5.46	1322	0.07	6	-	-
LALPATHLAB	EQ	08-Feb-2021	2396.35	2425.00	2468.00	2402.55	2407.00	2410.40	2436.77	93517	2278.79	13910	34600	37.00
LAMBODHARA	EQ	08-Feb-2021	48.75	49.95	49.95	46.30	47.60	48.05	47.86	12940	6.19	291	7994	61.78
LAOPALA	EQ	08-Feb-2021	215.25	216.55	219.75	213.60	215.00	214.95	215.65	174649	376.62	4991	112691	64.52
LASA	EQ	08-Feb-2021	79.75	79.75	81.15	72.60	74.00	74.55	75.13	282105	211.95	3345	161663	57.31
LAURUSLABS	EQ	08-Feb-2021	341.75	344.95	359.40	343.00	358.10	357.25	354.35	4485525	15894.37	67244	2354899	52.50
LAXMIMACH	EQ	08-Feb-2021	5957.20	6040.00	6259.95	5991.80	6234.00	6233.25	6192.02	16385	1014.56	4184	9387	57.29
LEMONTREE	EQ	08-Feb-2021	43.00	43.45	43.45	42.10	42.90	43.05	42.81	1167775	499.98	5887	653383	55.95
LEXUS	SM	08-Feb-2021	20.95	20.50	20.50	20.00	20.00	20.00	20.31	8000	1.63	6	8000	100.00
LFIC	EQ	08-Feb-2021	86.30	78.25	92.00	78.25	83.75	82.95	83.48	5980	4.99	145	2494	41.71
LGBBROSLTD	EQ	08-Feb-2021	325.60	329.70	349.70	329.70	338.00	337.30	339.43	197851	671.57	4215	84004	42.46
LGBFORGE	EQ	08-Feb-2021	3.65	3.70	3.90	3.60	3.80	3.85	3.80	126483	4.81	148	96743	76.49
LIBAS	BE	08-Feb-2021	46.85	46.00	47.00	44.60	47.00	46.45	45.93	11132	5.11	86	-	-
LIBERTSHOE	EQ	08-Feb-2021	145.20	146.20	148.00	143.40	145.35	145.50	146.05	218996	319.85	3461	53940	24.63
LICHSGFIN	EQ	08-Feb-2021	433.20	437.70	447.95	435.10	438.00	437.30	441.08	4534590	20001.35	81928	1347848	29.72
LICNETFGSC	EQ	08-Feb-2021	21.70	21.88	21.95	21.57	21.77	21.82	21.80	11573	2.52	156	10387	89.75
LICNETFN50	EQ	08-Feb-2021	158.97	161.00	161.00	157.25	159.07	159.28	159.62	505	0.81	127	290	57.43
LICNETFSEN	EQ	08-Feb-2021	530.08	544.90	560.00	516.51	536.25	538.40	538.43	261	1.41	180	150	57.47
LICNFNHGP	EQ	08-Feb-2021	153.15	154.90	157.49	150.10	156.99	156.66	154.36	891	1.38	105	408	45.79
LIKHITHA	EQ	08-Feb-2021	212.75	213.00	217.00	208.00	210.10	210.65	211.41	138232	292.24	3019	42024	30.40
LINCOLN	EQ	08-Feb-2021	218.30	219.90	220.85	215.60	217.00	216.20	218.20	160703	350.66	2491	124866	77.70
LINCPEN	EQ	08-Feb-2021	175.35	177.00	188.00	175.00	183.00	181.95	181.35	10859	19.69	455	5105	47.01
LINDEINDIA	EQ	08-Feb-2021	985.15	983.00	1028.00	978.30	1028.00	1018.75	1008.11	77728	783.59	4640	46755	60.15
LIQUIDBEES	EQ	08-Feb-2021	1000.00	1000.00	1000.93	999.13	1000.01	999.99	1000.00	1128474	11284.69	7618	944894	83.73
LIQUIDETF	EQ	08-Feb-2021	1000.00	999.95	1000.01	999.95	1000.00	1000.00	1000.00	5778	57.78	71	5754	99.58
LOKESHMACH	BE	08-Feb-2021	38.50	38.50	40.00	38.10	39.70	39.80	38.97	10179	3.97	88	-	-
LOTUSEYE	EQ	08-Feb-2021	35.50	35.20	36.15	33.20	33.20	33.55	34.57	12596	4.35	182	9798	77.79
LOVABLE	EQ	08-Feb-2021	86.65	88.00	88.45	83.95	84.10	84.25	85.30	27358	23.34	838	15574	56.93
LPDC	BE	08-Feb-2021	2.30	2.30	2.30	2.20	2.20	2.20	2.21	6658	0.15	23	-	-
LSIL	EQ	08-Feb-2021	1.00	1.05	1.05	0.95	1.05	1.00	1.01	3333752	33.59	1309	1636471	49.09
LT	EQ	08-Feb-2021	1516.50	1521.15	1570.00	1520.00	1553.00	1551.80	1552.37	5223019	81080.43	163234	1714281	32.82
LTI	EQ	08-Feb-2021	4124.65	4161.80	4165.40	4075.00	4118.00	4101.90	4104.10	111277	4566.92	21419	61716	55.46
LTMFEOFR	MF	08-Feb-2021	12.45	12.45	12.45	12.45	12.45	12.45	12.45	150	0.02	1	150	100.00
LTTS	EQ	08-Feb-2021	2727.65	2738.60	2738.60	2660.30	2700.00	2700.55	2699.17	193514	5223.27	23236	86718	44.81
LUMAXIND	EQ	08-Feb-2021	1418.10	1425.20	1433.00	1390.00	1414.00	1410.15	1416.80	19350	274.15	2023	16617	85.88
LUMAXTECH	EQ	08-Feb-2021	126.20	126.25	129.20	126.25	128.00	127.80	128.01	29700	38.02	838	19194	64.63
LUPIN	EQ	08-Feb-2021	1069.85	1079.90	1087.00	1061.50	1068.55	1072.60	1074.41	2040758	21926.04	55134	525663	25.76
LUXIND	EQ	08-Feb-2021	1670.30	1660.10	1709.70	1660.10	1682.00	1688.40	1687.37	35737	603.02	2495	11138	31.17
LYKALABS	BE	08-Feb-2021	29.50	29.75	30.50	28.75	29.85	29.70	29.27	23674	6.93	103	-	-
LYPSAGEMS	EQ	08-Feb-2021	4.40	4.65	4.65	4.15	4.40	4.30	4.30	15883	0.68	71	9510	59.88
M&M	EQ	08-Feb-2021	865.50	891.00	952.05	891.00	929.50	928.40	929.21	21179625	196803.10	384902	3298612	15.57
M&MFIN	EQ	08-Feb-2021	176.95	179.00	187.90	178.05	184.50	184.15	184.98	11716067	21672.81	77627	3076884	26.26
M&MFIN	N2	08-Feb-2021	1121.99	1125.00	1128.00	1120.05	1125.00	1125.00	1123.04	62	0.70	5	62	100.00
M100	EQ	08-Feb-2021	23.53	23.56	23.75	23.56	23.67	23.66	23.66	127711	30.21	609	76910	60.22
M17RD	MF	08-Feb-2021	7.11	7.10	7.10	7.10	7.10	7.10	7.10	10000	0.71	1	10000	100.00
M17RG	MF	08-Feb-2021	6.05	6.65	6.65	6.65	6.65	6.65	6.65	500	0.03	1	500	100.00
M50	EQ	08-Feb-2021	144.95	147.85	149.40	146.00	147.06	147.04	147.55	1423	2.10	80	1205	84.68
MAANALU	EQ	08-Feb-2021	114.95	117.90	117.90	112.50	112.90	113.95	115.79	19894	23.04	548	11972	60.18
MACPOWER	BE	08-Feb-2021	97.10	99.00	99.00	95.25	95.55	95.55	96.86	2418	2.34	29	-	-
MADHAV	EQ	08-Feb-2021	52.40	52.65	54.90	52.65	54.90	54.50	54.13	14926	8.08	189	11940	79.99
MADHUCON	EQ	08-Feb-2021	5.25	5.00	5.55	5.00	5.30	5.40	5.42	76423	4.14	174	69969	91.55
MADRASFERT	BE	08-Feb-2021	27.20	27.30	27.50	25.90	26.25	26.10	26.21	145161	38.05	807	-	-
MAESGETF	EQ	08-Feb-2021	25.32	26.07	26.85	25.44	25.64	25.63	25.65	333754	85.60	76	332337	99.58
MAGADSUGAR	EQ	08-Feb-2021	109.60	108.25	111.90	107.50	108.50	108.10	108.39	14262	15.46	326	10521	73.77
MAGMA	EQ	08-Feb-2021	58.65	59.30	70.35	59.15	70.35	70.35	65.55	5886808	3858.83	14899	3472602	58.99
MAGMA	N1	08-Feb-2021	1042.00	1124.50	1124.50	1080.00	1080.00	1080.00	1094.83	3	0.03	2	3	100.00
MAGMA	N2	08-Feb-2021	1180.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
MAGMA	N6	08-Feb-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	16	0.16	2	16	100.00
MAGNUM	EQ	08-Feb-2021	4.35	4.20	4.50	4.10	4.40	4.30	4.31	104567	4.50	127	78614	75.18
MAHABANK	EQ	08-Feb-2021	16.15	16.45	16.70	16.15	16.40	16.35	16.38	4990529	817.68	7564	2337939	46.85
MAHAPEXLTD	BE	08-Feb-2021	78.20	80.00	81.65	78.60	79.20	79.20	79.58	412	0.33	9	-	-
MAHASTEEL	EQ	08-Feb-2021	112.05	114.70	114.70	108.35	109.00	109.65	110.77	12893	14.28	309	6684	51.84
MAHEPC	EQ	08-Feb-2021	153.20	154.90	158.60	153.00	155.00	155.20	156.27	131098	204.86	2246	58748	44.81
MAHESHWARI	EQ	08-Feb-2021	88.40	90.00	91.35	88.00	90.00	90.10	90.01	101679	91.52	952	62391	61.36
MAHICKRA	SM	08-Feb-2021	78.45	78.90	79.90	78.75	79.90	79.85	79.34	6000	4.76	4	6000	100.00
MAHINDCIE	EQ	08-Feb-2021	162.35	163.10	175.80	162.55	172.00	172.20	171.78	568103	975.87	11098	223618	39.36
MAHLIFE	EQ	08-Feb-2021	456.95	460.00	479.90	460.00	474.65	472.90	469.78	127870	600.71	5309	50945	39.84
MAHLOG	EQ	08-Feb-2021	500.60	505.00	525.00	501.00	513.00	508.65	513.16	131768	676.18	9258	71141	53.99
MAHSCOOTER	EQ	08-Feb-2021	3859.40	3878.65	3965.00	3870.85	3907.00	3911.80	3928.58	11306	444.17	2038	7229	63.94
MAHSEAMLES	EQ	08-Feb-2021	283.75	284.10	288.40	284.05	284.05	284.70	285.11	32083	91.47	2080	20328	63.36
MAITHANALL	EQ	08-Feb-2021	629.95	629.95	660.00	627.10	647.10	650.00	640.23	38587	247.04	2002	22346	57.91
MAJESCO	BE	08-Feb-2021	51.20	53.75	53.75	53.75	53.75	53.75	53.75	88892	47.78	238	-	-
MALUPAPER	EQ	08-Feb-2021	27.40	28.25	29.50	27.05	28.50	28.70	28.61	30009	8.58	427	24738	82.44
MAN50ETF	EQ	08-Feb-2021	151.75	151.75	154.59	151.75	154.00	154.24	154.45	12622	19.49	91	12240	96.97
MANAKALUCO	EQ	08-Feb-2021	9.15	9.65	9.65	8.65	9.35	9.00	9.18	27753	2.55	93	20321	73.22
MANAKCOAT	EQ	08-Feb-2021	10.35	10.95	10.95	10.35	10.40	10.50	10.76	51533	5.55	282	35902	69.67
MANAKSIA	EQ	08-Feb-2021	53.35	54.85	54.85	52.55	53.40	53.25	53.72	43598	23.42	759	24714	56.69
MANAKSTEEL	EQ	08-Feb-2021	21.40	21.05	21.80	20.35	20.35	20.35	20.58	125585	25.85	489	76087	60.59
MANALIPETC	EQ	08-Feb-2021	38.10	38.45	40.20	38.15	39.10	39.10	39.12	1412258	552.47	5055	774493	54.84
MANAPPURAM	EQ	08-Feb-2021	176.90	179.45	179.85	171.40	172.05	173.60	175.72	5557064	9764.83	33202	2789469	50.20
MANGALAM	EQ	08-Feb-2021	132.75	135.65	143.00	135.60	139.80	139.50	139.84	144161	201.60	2535	75287	52.22
MANGCHEFER	EQ	08-Feb-2021	59.20	60.05	61.45	58.10	58.65	58.95	60.00	1002076	601.25	6440	547475	54.63
MANGLMCEM	EQ	08-Feb-2021	250.50	265.00	282.00	261.10	275.00	274.05	274.68	735059	2019.04	15748	237065	32.25
MANGTIMBER	EQ	08-Feb-2021	9.30	10.20	10.20	10.20	10.20	10.20	10.20	20962	2.14	45	20950	99.94
MANINDS	EQ	08-Feb-2021	78.65	78.95	80.20	77.55	77.70	77.90	78.67	145968	114.83	1897	89643	61.41
MANINFRA	EQ	08-Feb-2021	37.00	37.15	38.35	36.85	37.90	38.05	37.87	996955	377.58	3282	388410	38.96
MANUGRAPH	EQ	08-Feb-2021	12.15	12.25	12.40	12.05	12.05	12.10	12.20	3191	0.39	55	2448	76.72
MANXT50	EQ	08-Feb-2021	335.90	335.90	339.65	335.90	338.59	338.59	338.92	2821	9.56	33	1758	62.32
MARALOVER	BE	08-Feb-2021	26.80	27.00	27.70	26.60	27.25	27.55	27.37	16392	4.49	48	-	-
MARATHON	EQ	08-Feb-2021	76.50	76.55	80.30	75.25	79.00	78.60	77.42	18425	14.26	356	11954	64.88
MARICO	EQ	08-Feb-2021	408.20	410.20	413.95	408.50	412.30	411.25	410.95	1605165	6596.37	28411	355656	22.16
MARINE	EQ	08-Feb-2021	230.70	233.40	235.00	230.00	230.00	231.70	232.26	38178	88.67	303	13975	36.60
MARKSANS	EQ	08-Feb-2021	58.90	59.90	64.25	59.35	61.80	61.70	61.88	6044831	3740.26	26898	2543837	42.08
MARSHALL	SM	08-Feb-2021	11.00	11.55	11.55	10.55	11.25	11.25	11.05	78000	8.62	16	69000	88.46
MARUTI	EQ	08-Feb-2021	7494.15	7515.00	7638.00	7474.50	7572.90	7574.60	7574.24	912372	69105.21	84897	174287	19.10
MASFIN	EQ	08-Feb-2021	903.45	907.90	909.85	891.60	900.00	895.95	898.22	13934	125.16	1458	9366	67.22
MASKINVEST	BE	08-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	1	0.00	1	-	-
MASTEK	EQ	08-Feb-2021	1185.05	1150.00	1169.75	1114.00	1141.00	1136.35	1146.01	280945	3219.65	12908	157957	56.22
MATRIMONY	EQ	08-Feb-2021	854.15	862.60	877.15	850.00	860.90	856.85	857.37	19943	170.99	972	14943	74.93
MAWANASUG	EQ	08-Feb-2021	31.15	31.30	34.25	31.10	34.25	34.25	33.03	246915	81.55	810	196400	79.54
MAXHEALTH	EQ	08-Feb-2021	179.20	183.50	188.00	179.00	181.00	181.45	184.18	1486975	2738.75	24731	846011	56.89
MAXIND	EQ	08-Feb-2021	61.90	61.90	64.40	61.85	62.70	62.65	62.87	363349	228.44	2067	221299	60.91
MAXVIL	EQ	08-Feb-2021	51.25	51.25	55.45	51.25	54.50	54.30	53.85	350971	188.99	1693	231374	65.92
MAYURUNIQ	EQ	08-Feb-2021	319.00	317.40	328.15	310.30	318.00	316.75	319.58	108849	347.86	4185	59048	54.25
MAZDA	EQ	08-Feb-2021	582.05	580.00	601.00	566.80	584.95	585.00	591.29	18635	110.19	1136	10666	57.24
MAZDOCK	EQ	08-Feb-2021	219.10	220.75	224.40	220.10	221.00	221.05	222.04	750845	1667.19	10121	276001	36.76
MBAPL	BE	08-Feb-2021	71.90	71.90	73.55	69.75	73.20	71.50	70.91	9250	6.56	66	-	-
MBECL	BE	08-Feb-2021	9.80	10.25	10.25	10.25	10.25	10.25	10.25	31382	3.22	35	-	-
MBLINFRA	EQ	08-Feb-2021	19.80	19.80	20.05	19.00	19.80	19.95	19.57	144634	28.31	505	72144	49.88
MCDHOLDING	EQ	08-Feb-2021	34.40	35.30	35.45	32.50	33.80	33.85	34.18	83923	28.68	676	50940	60.70
MCDOWELL-N	EQ	08-Feb-2021	580.70	582.00	589.00	577.85	579.80	580.20	581.91	2405253	13996.33	50837	954864	39.70
MCL	EQ	08-Feb-2021	93.10	95.70	95.70	90.00	90.00	91.50	93.00	20063	18.66	156	16817	83.82
MCLEODRUSS	EQ	08-Feb-2021	18.70	18.20	19.00	18.20	18.90	18.80	18.83	234258	44.11	644	173909	74.24
MCX	EQ	08-Feb-2021	1585.25	1594.00	1596.15	1541.00	1553.95	1554.30	1567.30	318777	4996.20	23260	197371	61.92
MDL	SM	08-Feb-2021	26.00	24.70	25.00	24.70	25.00	25.00	24.98	38000	9.49	12	38000	100.00
MEGASOFT	EQ	08-Feb-2021	11.05	11.00	11.40	10.55	10.55	10.85	11.06	71432	7.90	245	46527	65.13
MEGH	EQ	08-Feb-2021	85.10	85.55	89.85	82.50	83.25	83.25	86.98	6072960	5282.23	29762	1791300	29.50
MELSTAR	BZ	08-Feb-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.91	10399	0.20	26	-	-
MENONBE	EQ	08-Feb-2021	53.35	54.90	57.00	54.30	55.70	55.70	55.88	149644	83.63	2429	92134	61.57
MEP	EQ	08-Feb-2021	17.50	17.80	17.90	16.85	17.00	17.05	17.12	762139	130.51	1169	542546	71.19
MERCATOR	BE	08-Feb-2021	1.05	1.05	1.10	1.00	1.10	1.05	1.06	364848	3.87	232	-	-
METALFORGE	EQ	08-Feb-2021	4.40	4.30	4.60	4.30	4.60	4.60	4.59	3672	0.17	21	3672	100.00
METKORE	BZ	08-Feb-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.73	33073	0.24	44	-	-
METROPOLIS	EQ	08-Feb-2021	2166.10	2169.30	2298.00	2164.90	2176.80	2175.35	2201.87	42786	942.09	4742	10176	23.78
MFSL	EQ	08-Feb-2021	715.80	718.05	736.90	715.15	728.50	728.95	728.67	771911	5624.72	17340	162086	21.00
MGEL	EQ	08-Feb-2021	46.45	49.25	49.25	38.05	45.80	45.95	44.28	18478	8.18	251	10077	54.54
MGL	EQ	08-Feb-2021	1083.00	1090.00	1114.10	1090.00	1109.95	1110.50	1105.98	541994	5994.37	22929	164090	30.28
MHHL	SM	08-Feb-2021	21.90	21.25	21.25	20.85	20.90	20.85	21.06	12000	2.53	4	6000	50.00
MHRIL	EQ	08-Feb-2021	235.75	239.35	239.35	234.95	237.00	237.20	237.50	42461	100.85	1100	23811	56.08
MIC	BE	08-Feb-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	4600	0.05	5	-	-
MIDHANI	EQ	08-Feb-2021	189.45	190.40	198.90	189.70	194.00	193.85	194.45	1944711	3781.45	26322	576842	29.66
MINDACORP	EQ	08-Feb-2021	96.25	96.75	98.35	96.05	96.35	96.70	97.02	551446	534.99	3582	210777	38.22
MINDAIND	EQ	08-Feb-2021	551.90	557.00	604.70	551.00	589.90	592.85	586.28	1489263	8731.21	61734	367574	24.68
MINDSPACE	RR	08-Feb-2021	329.98	330.05	332.00	325.00	330.00	329.99	329.97	638400	2106.55	394	620400	97.18
MINDTECK	EQ	08-Feb-2021	45.00	45.00	46.80	44.95	45.70	45.35	45.93	11203	5.15	203	8276	73.87
MINDTREE	EQ	08-Feb-2021	1683.75	1697.80	1745.90	1683.80	1742.00	1738.95	1722.62	598278	10306.03	28881	146521	24.49
MIRCELECTR	EQ	08-Feb-2021	11.50	12.05	12.05	11.95	12.05	12.05	12.04	205880	24.80	244	161746	78.56
MIRZAINT	EQ	08-Feb-2021	52.35	52.70	53.50	52.35	52.70	52.80	52.97	796486	421.90	3391	374193	46.98
MITCON	SM	08-Feb-2021	40.50	40.50	40.50	40.50	40.50	40.50	40.50	4000	1.62	2	4000	100.00
MITTAL	EQ	08-Feb-2021	10.90	11.10	11.40	10.90	11.05	11.10	11.17	91805	10.26	261	61479	66.97
MMFL	EQ	08-Feb-2021	507.85	522.95	535.05	510.35	530.00	529.70	528.25	24532	129.59	1319	16476	67.16
MMP	EQ	08-Feb-2021	90.45	92.10	92.10	85.25	85.40	85.65	86.10	14985	12.90	295	11822	78.89
MMTC	EQ	08-Feb-2021	28.75	28.95	30.35	28.55	29.30	29.40	29.55	3677262	1086.48	9991	881605	23.97
MODIRUBBER	BE	08-Feb-2021	74.30	78.00	78.00	75.90	78.00	78.00	77.98	9864	7.69	137	-	-
MOHITIND	EQ	08-Feb-2021	6.60	6.05	6.70	6.00	6.25	6.30	6.41	10888	0.70	51	8823	81.03
MOHOTAIND	BE	08-Feb-2021	9.00	9.30	9.30	8.60	9.20	9.00	9.00	37301	3.36	92	-	-
MOIL	EQ	08-Feb-2021	141.60	142.05	142.80	140.00	141.15	141.05	141.32	200194	282.91	3351	97836	48.87
MOLDTECH	EQ	08-Feb-2021	47.15	50.75	50.75	46.75	46.75	46.95	47.12	13381	6.31	183	10322	77.14
MOLDTEKPP	E1	08-Feb-2021	193.90	201.00	202.00	191.55	199.00	198.15	197.70	1189	2.35	35	676	56.85
MOLDTKPAC	EQ	08-Feb-2021	345.85	349.00	349.00	328.00	341.00	334.05	340.31	63886	217.41	2597	30948	48.44
MOLDTKPAC	W1	08-Feb-2021	190.15	189.50	190.25	189.50	190.25	190.25	189.88	1000	1.90	14	950	95.00
MONTECARLO	EQ	08-Feb-2021	243.20	245.00	248.00	232.70	237.00	237.25	242.63	67124	162.87	2642	38661	57.60
MORARJEE	EQ	08-Feb-2021	12.35	12.75	12.75	11.25	11.85	12.00	12.11	7390	0.89	71	5997	81.15
MOREPENLAB	EQ	08-Feb-2021	29.40	29.80	30.20	29.35	29.50	29.60	29.82	1874965	559.17	7568	921390	49.14
MOTHERSUMI	EQ	08-Feb-2021	156.35	157.80	165.40	157.25	163.05	162.85	161.93	26223370	42463.67	143370	11708293	44.65
MOTILALOFS	EQ	08-Feb-2021	623.10	628.00	628.75	617.15	617.30	618.25	620.07	75899	470.63	4012	46473	61.23
MOTOGENFIN	EQ	08-Feb-2021	19.30	21.00	21.00	18.35	20.50	20.25	20.04	10118	2.03	125	5679	56.13
MPHASIS	EQ	08-Feb-2021	1574.60	1590.00	1639.70	1577.60	1632.30	1632.10	1611.42	378476	6098.84	21893	163965	43.32
MPSLTD	EQ	08-Feb-2021	446.35	445.25	460.05	438.80	455.50	451.85	451.61	14706	66.41	878	10617	72.20
MRF	EQ	08-Feb-2021	90693.05	92249.90	92551.25	90000.00	90926.00	90870.75	91073.45	36568	33303.74	22057	2478	6.78
MRO-TEK	EQ	08-Feb-2021	34.35	32.65	32.65	32.65	32.65	32.65	32.65	5155	1.68	30	5155	100.00
MRPL	EQ	08-Feb-2021	35.40	35.65	36.15	34.85	35.00	35.00	35.49	1604349	569.45	7860	828043	51.61
MSPL	EQ	08-Feb-2021	7.25	7.35	7.60	7.15	7.60	7.60	7.54	55898	4.21	144	43238	77.35
MSTCLTD	EQ	08-Feb-2021	302.75	305.00	363.30	303.00	363.30	362.05	341.72	4014611	13718.71	79460	775677	19.32
MTEDUCARE	EQ	08-Feb-2021	8.75	8.95	9.00	8.70	8.80	8.80	8.84	77660	6.87	265	53733	69.19
MTNL	EQ	08-Feb-2021	12.85	12.90	14.00	12.90	13.20	13.30	13.50	3881558	524.03	5014	1062372	27.37
MUKANDENGG	EQ	08-Feb-2021	11.65	11.30	12.60	11.30	12.60	12.45	12.21	5570	0.68	59	3506	62.94
MUKANDLTD	EQ	08-Feb-2021	66.55	68.80	68.80	64.95	65.50	65.55	66.76	63263	42.23	637	51630	81.61
MUKANDLTD	P1	08-Feb-2021	6.00	5.40	6.30	5.40	6.00	6.00	6.03	427	0.03	9	427	100.00
MUKTAARTS	EQ	08-Feb-2021	31.15	31.15	31.90	30.65	31.00	31.00	31.14	3602	1.12	55	3007	83.48
MUNJALAU	EQ	08-Feb-2021	59.70	59.75	60.75	59.70	59.75	59.90	60.24	137744	82.98	1199	72639	52.73
MUNJALSHOW	EQ	08-Feb-2021	150.30	151.00	152.00	148.00	150.10	150.50	150.12	59756	89.71	1073	36864	61.69
MURUDCERA	EQ	08-Feb-2021	21.65	21.70	21.85	21.15	21.30	21.35	21.53	52623	11.33	356	35508	67.48
MUTHOOTCAP	EQ	08-Feb-2021	398.05	390.05	403.45	390.05	395.20	393.90	396.10	24664	97.69	1093	12383	50.21
MUTHOOTFIN	EQ	08-Feb-2021	1164.10	1177.70	1186.80	1165.05	1180.00	1176.55	1173.94	1107651	13003.14	46404	482423	43.55
N100	EQ	08-Feb-2021	978.35	999.00	1009.90	980.00	984.00	984.36	983.83	30405	299.13	1848	22383	73.62
NABARD	N2	08-Feb-2021	1289.92	1288.55	1292.50	1285.13	1292.50	1290.69	1288.30	1615	20.81	17	1045	64.71
NACLIND	EQ	08-Feb-2021	40.55	41.40	41.40	40.00	40.95	40.35	40.55	107829	43.72	594	76553	70.99
NAGAFERT	BE	08-Feb-2021	5.35	5.45	5.60	5.35	5.40	5.55	5.48	1468940	80.56	956	-	-
NAGREEKEXP	EQ	08-Feb-2021	18.65	18.70	18.70	18.00	18.10	18.10	18.39	8301	1.53	57	6360	76.62
NAHARCAP	EQ	08-Feb-2021	91.70	96.95	96.95	88.00	94.50	94.75	94.23	30543	28.78	569	15949	52.22
NAHARINDUS	EQ	08-Feb-2021	45.45	45.30	45.35	43.75	43.90	44.00	44.46	12154	5.40	169	8611	70.85
NAHARPOLY	EQ	08-Feb-2021	91.45	91.55	92.50	90.50	91.20	90.95	91.47	31956	29.23	465	19757	61.83
NAHARSPING	EQ	08-Feb-2021	82.95	86.00	86.00	81.00	81.75	81.75	82.55	26992	22.28	318	20667	76.57
NAM-INDIA	EQ	08-Feb-2021	330.35	330.85	337.30	329.00	329.85	331.10	333.23	1425072	4748.76	7780	1141413	80.10
NANDANI	SM	08-Feb-2021	23.10	22.95	23.00	21.95	21.95	21.95	22.46	20000	4.49	4	15000	75.00
NATCOPHARM	EQ	08-Feb-2021	911.15	925.00	930.00	906.00	908.50	909.10	914.44	348231	3184.36	9507	192798	55.36
NATHBIOGEN	EQ	08-Feb-2021	274.75	271.00	279.60	271.00	272.85	273.85	274.74	32817	90.16	919	20658	62.95
NATIONALUM	EQ	08-Feb-2021	50.20	50.75	51.40	50.20	50.50	50.55	50.75	13721690	6963.58	31061	3350670	24.42
NATNLSTEEL	EQ	08-Feb-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	19478	0.94	29	19478	100.00
NAUKRI	EQ	08-Feb-2021	4817.65	4863.95	5135.45	4850.00	5052.00	5058.55	5037.37	1114452	56139.03	101669	147365	13.22
NAVINFLUOR	EQ	08-Feb-2021	2521.25	2501.35	2543.00	2492.00	2509.00	2505.60	2508.84	71054	1782.63	14882	37947	53.41
NAVKARCORP	EQ	08-Feb-2021	40.25	40.80	40.80	38.30	38.70	38.60	39.24	682887	267.95	4123	432773	63.37
NAVNETEDUL	EQ	08-Feb-2021	82.25	82.60	83.00	82.10	82.35	82.30	82.50	58785	48.50	781	37367	63.57
NBCC	EQ	08-Feb-2021	32.05	32.50	33.15	32.20	32.70	32.60	32.61	14811215	4829.20	27557	4518817	30.51
NBIFIN	EQ	08-Feb-2021	1661.85	1669.20	1800.00	1650.00	1721.00	1750.40	1662.61	52452	872.07	127	51680	98.53
NBVENTURES	EQ	08-Feb-2021	60.70	61.00	64.70	60.75	62.35	62.50	62.73	3110007	1950.94	16593	1129492	36.32
NCC	EQ	08-Feb-2021	83.05	83.30	99.65	83.30	99.65	99.55	94.36	78773825	74333.30	259232	17431672	22.13
NCLIND	EQ	08-Feb-2021	160.70	162.90	176.00	162.35	174.00	170.20	168.67	1829512	3085.88	14464	673214	36.80
NCPSESDL24	EQ	08-Feb-2021	102.12	102.65	102.65	102.00	102.00	102.00	102.14	64	0.07	4	50	78.13
NDGL	EQ	08-Feb-2021	720.65	707.95	756.00	707.95	745.00	744.85	738.46	125	0.92	23	87	69.60
NDL	EQ	08-Feb-2021	28.95	28.95	29.00	28.10	28.20	28.30	28.41	31893	9.06	197	24130	75.66
NDRAUTO	EQ	08-Feb-2021	217.85	218.05	227.60	215.25	220.10	225.85	222.46	5669	12.61	378	2908	51.30
NDTV	EQ	08-Feb-2021	40.25	41.80	41.80	39.85	39.85	39.95	40.46	21998	8.90	497	15805	71.85
NECCLTD	EQ	08-Feb-2021	9.90	10.20	10.30	9.90	10.05	10.10	10.19	130603	13.30	234	126037	96.50
NECLIFE	EQ	08-Feb-2021	20.75	21.00	21.25	20.55	20.80	20.70	20.88	280064	58.47	784	128710	45.96
NELCAST	EQ	08-Feb-2021	71.20	70.60	72.90	70.50	72.00	71.55	71.28	78024	55.62	896	45638	58.49
NELCO	EQ	08-Feb-2021	235.05	239.40	239.40	224.30	227.00	226.65	231.75	277088	642.14	6446	138815	50.10
NEOGEN	EQ	08-Feb-2021	705.10	715.00	716.85	703.85	710.00	709.10	707.76	117973	834.96	1892	110464	93.63
NESCO	EQ	08-Feb-2021	603.20	608.35	626.00	606.00	610.30	611.75	617.98	92646	572.53	4076	50001	53.97
NESTLEIND	EQ	08-Feb-2021	17115.75	17180.00	17284.90	17101.15	17192.00	17218.20	17208.48	121607	20926.72	27272	64563	53.09
NETF	EQ	08-Feb-2021	181.64	182.92	182.92	182.92	182.92	182.92	182.92	129	0.24	13	129	100.00
NETFCONSUM	EQ	08-Feb-2021	66.73	69.80	69.80	65.51	67.87	67.86	67.20	18806	12.64	178	11418	60.71
NETFDIVOPP	EQ	08-Feb-2021	35.42	35.51	36.86	33.40	35.78	35.76	35.48	780	0.28	47	564	72.31
NETFIT	EQ	08-Feb-2021	25.61	26.37	26.40	25.68	26.27	26.22	25.87	3084798	798.13	3673	2257922	73.20
NETFLTGILT	EQ	08-Feb-2021	22.14	22.14	23.80	22.00	22.18	22.21	22.18	87620	19.43	180	56926	64.97
NETFMID150	EQ	08-Feb-2021	85.41	89.27	89.27	85.05	86.26	86.60	86.55	135127	116.95	942	119268	88.26
NETFNIF100	EQ	08-Feb-2021	153.05	154.00	158.00	154.00	155.37	155.67	155.51	1803	2.80	41	1414	78.42
NETFNV20	EQ	08-Feb-2021	78.95	81.00	81.00	77.25	79.67	79.63	79.45	3367	2.68	99	2505	74.40
NETWORK18	EQ	08-Feb-2021	36.90	37.00	37.70	36.80	36.95	37.00	37.11	1186764	440.44	2448	394449	33.24
NEULANDLAB	EQ	08-Feb-2021	1499.60	1512.80	1736.00	1502.55	1699.80	1696.15	1644.20	376594	6191.95	26162	143752	38.17
NEWGEN	EQ	08-Feb-2021	286.20	289.95	289.95	285.10	285.25	286.15	286.72	49816	142.83	1994	28513	57.24
NEXTMEDIA	EQ	08-Feb-2021	5.30	5.55	5.55	5.10	5.10	5.10	5.14	1615	0.08	16	1013	62.72
NFL	EQ	08-Feb-2021	41.45	41.50	41.65	40.85	41.00	41.00	41.23	696677	287.22	2650	312695	44.88
NH	EQ	08-Feb-2021	505.40	520.00	524.65	485.00	487.90	489.75	503.21	329256	1656.86	17181	133530	40.56
NHAI	N1	08-Feb-2021	1068.00	1075.00	1075.00	1065.27	1067.99	1067.99	1067.87	4744	50.66	27	2986	62.94
NHAI	N2	08-Feb-2021	1257.71	1269.90	1270.00	1255.20	1255.20	1255.20	1262.89	105	1.33	9	100	95.24
NHAI	N3	08-Feb-2021	1201.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	20	0.24	3	20	100.00
NHAI	N4	08-Feb-2021	1212.01	1297.30	1297.50	1297.30	1297.50	1297.50	1297.39	150	1.95	4	150	100.00
NHAI	N6	08-Feb-2021	1385.96	1399.00	1399.99	1388.10	1399.99	1399.99	1394.31	228	3.18	7	110	48.25
NHAI	N8	08-Feb-2021	1199.99	1173.00	1175.50	1173.00	1175.01	1175.01	1173.60	622	7.30	5	622	100.00
NHAI	NA	08-Feb-2021	1285.04	1285.50	1286.75	1285.50	1286.73	1286.51	1286.07	3279	42.17	26	2254	68.74
NHAI	NC	08-Feb-2021	1150.00	1120.62	1120.62	1120.62	1120.62	1120.62	1120.62	63	0.71	1	63	100.00
NHAI	NE	08-Feb-2021	1255.02	1258.00	1258.00	1250.01	1252.05	1252.59	1252.99	2174	27.24	27	1845	84.87
NHBTF2014	N4	08-Feb-2021	5900.00	5601.00	5800.00	5601.00	5800.00	5800.00	5700.50	2	0.11	2	2	100.00
NHBTF2014	N6	08-Feb-2021	7100.00	7140.00	7140.00	7138.00	7139.00	7138.50	7138.76	17	1.21	3	17	100.00
NHPC	EQ	08-Feb-2021	24.50	24.40	24.65	24.25	24.40	24.30	24.39	4157444	1014.14	6107	1881486	45.26
NHPC	N6	08-Feb-2021	1482.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	25	0.37	1	25	100.00
NIACL	EQ	08-Feb-2021	134.65	134.60	137.00	134.00	134.40	134.40	135.20	220143	297.63	2876	103833	47.17
NIBL	BE	08-Feb-2021	10.45	9.95	10.00	9.95	10.00	10.00	9.97	5900	0.59	11	-	-
NIFTYBEES	EQ	08-Feb-2021	159.05	179.70	179.70	159.35	161.45	161.03	161.04	3414992	5499.67	16047	2109472	61.77
NIFTYEES	EQ	08-Feb-2021	18900.01	19100.00	19388.00	18200.00	19200.00	19200.00	18977.00	24	4.55	14	13	54.17
NIITLTD	EQ	08-Feb-2021	195.75	196.00	197.75	192.00	192.50	192.25	193.45	330967	640.25	7997	183022	55.30
NILAINFRA	BE	08-Feb-2021	6.10	6.30	6.30	5.90	6.20	6.15	6.05	333016	20.16	339	-	-
NILASPACES	BE	08-Feb-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.80	537840	9.67	178	-	-
NILKAMAL	EQ	08-Feb-2021	1566.85	1591.80	1697.35	1566.85	1675.00	1678.60	1642.24	89876	1475.98	7928	34383	38.26
NIPPOBATRY	EQ	08-Feb-2021	654.10	658.90	687.50	650.00	687.50	682.45	673.23	4319	29.08	437	2635	61.01
NIRAJ	EQ	08-Feb-2021	40.40	41.95	41.95	39.10	41.95	40.70	40.04	9684	3.88	81	8159	84.25
NITCO	EQ	08-Feb-2021	24.35	24.75	24.75	23.75	23.80	23.95	24.20	36309	8.79	237	31411	86.51
NITINFIRE	BZ	08-Feb-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	125144	0.78	48	-	-
NITINSPIN	EQ	08-Feb-2021	76.35	78.70	78.70	74.85	75.00	75.05	76.37	71921	54.92	481	62937	87.51
NKIND	EQ	08-Feb-2021	17.80	18.75	18.75	16.80	18.75	18.75	17.61	1876	0.33	111	1876	100.00
NLCINDIA	EQ	08-Feb-2021	55.60	56.20	57.65	55.90	56.15	56.15	56.63	4063023	2300.81	16215	2610600	64.25
NMDC	EQ	08-Feb-2021	116.05	116.00	119.75	115.00	117.55	117.75	117.36	12388909	14539.35	38773	2910616	23.49
NOCIL	EQ	08-Feb-2021	149.65	150.50	154.80	150.05	153.80	154.00	153.30	1801786	2762.09	14121	778006	43.18
NOIDATOLL	EQ	08-Feb-2021	5.80	6.10	6.10	5.25	5.95	5.95	5.69	273502	15.55	872	169263	61.89
NORBTEAEXP	EQ	08-Feb-2021	7.05	7.05	7.40	6.70	6.95	7.05	7.00	11241	0.79	46	9729	86.55
NOVARTIND	EQ	08-Feb-2021	662.00	662.00	668.00	655.00	661.00	657.70	661.59	9518	62.97	664	5468	57.45
NPBET	EQ	08-Feb-2021	180.13	185.53	190.00	182.80	188.90	188.19	187.91	346	0.65	63	231	66.76
NRAIL	EQ	08-Feb-2021	207.90	208.00	223.35	208.00	216.00	216.90	218.19	66246	144.54	1421	45676	68.95
NRBBEARING	EQ	08-Feb-2021	111.85	115.20	120.95	113.30	118.40	118.55	118.28	2431704	2876.21	21038	1008215	41.46
NSIL	EQ	08-Feb-2021	959.25	964.20	995.05	964.00	992.00	990.40	985.00	2418	23.82	359	2160	89.33
NTPC	EQ	08-Feb-2021	99.50	96.20	100.95	96.10	100.40	100.30	99.42	53737961	53427.24	141267	17728706	32.99
NTPC	N4	08-Feb-2021	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	5	0.06	1	5	100.00
NTPC	N6	08-Feb-2021	1427.00	1430.00	1430.00	1418.00	1418.00	1421.98	1425.15	283	4.03	12	282	99.65
NTPC	N7	08-Feb-2021	14.56	14.50	14.56	14.50	14.55	14.55	14.55	41540	6.04	238	36365	87.54
NTPC	NA	08-Feb-2021	1630.00	1622.00	1622.00	1622.00	1622.00	1622.00	1622.00	36	0.58	1	36	100.00
NTPC	ND	08-Feb-2021	1320.21	1348.99	1348.99	1348.99	1348.99	1348.99	1348.99	1	0.01	1	1	100.00
NUCLEUS	EQ	08-Feb-2021	546.60	554.00	554.00	525.00	528.50	526.95	532.34	115925	617.11	4803	55948	48.26
NXTDIGITAL	EQ	08-Feb-2021	526.75	542.00	543.40	518.00	540.00	520.65	523.86	1968	10.31	204	1454	73.88
OAL	EQ	08-Feb-2021	594.50	595.75	606.00	590.60	599.70	598.05	599.10	19364	116.01	1816	11722	60.54
OBEROIRLTY	EQ	08-Feb-2021	570.70	574.20	577.90	553.65	570.60	574.45	567.56	375931	2133.62	17930	179861	47.84
OCCL	EQ	08-Feb-2021	938.80	948.00	950.00	907.10	914.70	915.35	924.90	38896	359.75	4424	24349	62.60
OFSS	EQ	08-Feb-2021	3293.10	3320.00	3348.00	3230.00	3241.00	3237.80	3266.11	60437	1973.94	14121	32524	53.81
OIL	EQ	08-Feb-2021	117.05	119.95	120.00	117.50	118.00	118.05	118.65	1205908	1430.86	9219	631366	52.36
OILCOUNTUB	BE	08-Feb-2021	5.20	5.20	5.20	4.95	4.95	4.95	5.20	1140	0.06	8	-	-
OISL	BZ	08-Feb-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	10312	0.32	34	-	-
OLECTRA	EQ	08-Feb-2021	175.70	184.45	184.45	166.95	180.00	177.70	177.49	2782346	4938.49	26756	1181405	42.46
OMAXAUTO	EQ	08-Feb-2021	49.05	49.10	50.45	48.95	49.35	49.35	49.47	23700	11.72	415	13021	54.94
OMAXE	EQ	08-Feb-2021	75.35	74.65	75.95	74.15	74.40	74.40	74.87	36293	27.17	392	22759	62.71
OMMETALS	EQ	08-Feb-2021	23.90	23.90	24.85	22.95	22.95	23.05	23.49	123394	28.98	551	97891	79.33
ONELIFECAP	BE	08-Feb-2021	7.60	7.60	7.60	7.25	7.30	7.30	7.30	506	0.04	5	-	-
ONEPOINT	EQ	08-Feb-2021	17.05	17.05	17.05	15.45	15.75	15.70	15.93	26193	4.17	232	16247	62.03
ONGC	EQ	08-Feb-2021	97.65	99.50	100.80	99.10	99.50	99.65	99.94	29096831	29080.46	155984	12204252	41.94
ONMOBILE	EQ	08-Feb-2021	68.60	70.00	70.70	64.30	65.00	65.90	66.54	853300	567.80	6152	497297	58.28
ONWARDTEC	EQ	08-Feb-2021	95.25	92.50	99.70	92.50	97.80	97.65	97.71	115265	112.63	1738	59313	51.46
OPTIEMUS	EQ	08-Feb-2021	87.85	92.00	92.00	85.90	88.10	88.00	88.19	13434	11.85	416	10620	79.05
OPTOCIRCUI	EQ	08-Feb-2021	5.05	4.80	5.00	4.80	4.90	4.90	4.88	458328	22.35	711	336340	73.38
ORBTEXP	EQ	08-Feb-2021	67.70	68.45	68.85	65.00	66.20	66.20	66.76	21586	14.41	411	14974	69.37
ORCHPHARMA	BE	08-Feb-2021	416.10	436.90	436.90	436.90	436.90	436.90	436.90	109	0.48	18	-	-
ORICONENT	BE	08-Feb-2021	23.10	22.85	24.00	22.55	23.90	23.90	23.52	86216	20.28	314	-	-
ORIENTABRA	EQ	08-Feb-2021	23.90	24.55	24.55	23.70	24.00	24.10	24.19	46052	11.14	368	28878	62.71
ORIENTALTL	EQ	08-Feb-2021	9.15	9.10	9.20	8.80	9.00	9.10	9.07	201762	18.30	544	168898	83.71
ORIENTBELL	EQ	08-Feb-2021	226.25	229.55	229.55	226.00	226.00	226.25	227.60	25367	57.73	614	16541	65.21
ORIENTCEM	EQ	08-Feb-2021	92.50	93.00	94.20	92.10	93.60	93.25	93.26	407137	379.68	3204	197485	48.51
ORIENTELEC	EQ	08-Feb-2021	279.80	284.00	287.00	278.05	279.70	279.90	280.80	443397	1245.06	18845	235199	53.04
ORIENTHOT	EQ	08-Feb-2021	23.75	24.40	24.40	23.50	23.70	23.85	23.75	20692	4.91	216	14648	70.79
ORIENTLTD	EQ	08-Feb-2021	92.15	92.15	96.75	88.40	93.30	93.30	94.01	1433	1.35	80	790	55.13
ORIENTPPR	EQ	08-Feb-2021	21.05	21.15	22.30	21.10	21.95	21.95	21.81	1092802	238.38	2522	608234	55.66
ORIENTREF	EQ	08-Feb-2021	228.00	228.25	238.00	228.25	230.30	231.15	233.65	134935	315.27	2849	70699	52.39
ORISSAMINE	EQ	08-Feb-2021	2286.10	2294.00	2409.95	2283.20	2387.95	2376.40	2354.79	12171	286.60	2365	6427	52.81
ORTEL	BZ	08-Feb-2021	1.30	1.30	1.30	1.25	1.30	1.30	1.25	4475	0.06	14	-	-
OSWALAGRO	EQ	08-Feb-2021	10.80	11.05	11.10	10.65	10.85	10.75	10.84	55979	6.07	309	32816	58.62
OSWALSEEDS	SM	08-Feb-2021	35.45	33.70	33.70	33.70	33.70	33.70	33.70	4000	1.35	1	4000	100.00
PAEL	BZ	08-Feb-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1232	0.02	2	-	-
PAGEIND	EQ	08-Feb-2021	29400.95	29510.20	29951.45	28780.00	29281.90	29201.85	29298.23	55391	16228.58	15583	20782	37.52
PAISALO	EQ	08-Feb-2021	854.15	847.00	847.00	762.25	800.00	794.40	795.86	74168	590.27	4290	24805	33.44
PALASHSECU	EQ	08-Feb-2021	45.05	45.05	48.85	44.00	44.00	45.05	45.72	17698	8.09	134	15005	84.78
PALREDTEC	BE	08-Feb-2021	80.70	81.00	84.70	77.00	80.60	80.70	80.52	22510	18.12	272	-	-
PANACEABIO	EQ	08-Feb-2021	211.40	213.20	214.60	205.00	206.90	206.25	208.56	147160	306.92	3590	59672	40.55
PANACHE	EQ	08-Feb-2021	43.55	44.80	46.15	42.15	43.20	42.75	44.48	45234	20.12	351	24759	54.74
PANAMAPET	EQ	08-Feb-2021	129.25	130.80	136.85	129.25	131.55	131.55	132.66	317832	421.65	4327	149805	47.13
PARACABLES	EQ	08-Feb-2021	8.65	8.85	8.95	8.50	8.55	8.65	8.74	139861	12.23	395	93410	66.79
PARAGMILK	EQ	08-Feb-2021	110.00	110.70	111.45	109.25	110.10	110.00	110.10	698669	769.26	5076	423488	60.61
PARSVNATH	EQ	08-Feb-2021	4.95	5.05	5.10	4.85	4.95	4.90	5.01	119402	5.98	221	82816	69.36
PASHUPATI	SM	08-Feb-2021	58.40	58.60	58.70	58.60	58.70	58.70	58.65	4800	2.82	3	0	0.00
PATELENG	EQ	08-Feb-2021	13.20	13.40	15.00	13.05	14.75	14.80	14.52	2905027	421.91	4165	1761100	60.62
PATINTLOG	EQ	08-Feb-2021	29.00	29.00	29.00	28.40	28.60	28.60	28.72	34158	9.81	245	17512	51.27
PATSPINLTD	EQ	08-Feb-2021	5.60	5.40	5.70	5.35	5.70	5.70	5.57	5867	0.33	30	4202	71.62
PCJEWELLER	EQ	08-Feb-2021	26.70	26.90	27.10	26.40	26.65	26.60	26.62	1280519	340.86	3748	628393	49.07
PDMJEPAPER	EQ	08-Feb-2021	21.45	21.80	21.80	20.95	21.25	21.35	21.21	182345	38.68	701	122844	67.37
PDSMFL	EQ	08-Feb-2021	615.95	625.95	668.90	615.05	624.00	622.50	633.52	5350	33.89	467	3822	71.44
PEARLPOLY	EQ	08-Feb-2021	16.70	17.45	17.45	15.90	15.95	16.00	16.15	12590	2.03	287	11578	91.96
PEL	EQ	08-Feb-2021	1541.55	1555.00	1618.00	1549.00	1590.00	1591.25	1594.55	1849756	29495.28	75167	525978	28.43
PENIND	EQ	08-Feb-2021	21.75	21.85	23.20	21.85	22.75	22.55	22.56	504775	113.86	1218	329875	65.35
PENINLAND	EQ	08-Feb-2021	6.15	6.25	6.35	6.05	6.15	6.05	6.20	115811	7.19	276	89176	77.00
PERSISTENT	EQ	08-Feb-2021	1700.50	1714.00	1780.00	1701.20	1779.90	1774.75	1761.61	193090	3401.50	15508	93811	48.58
PETRONET	EQ	08-Feb-2021	243.75	245.10	247.00	240.75	242.00	242.05	242.27	3882652	9406.43	34070	2342384	60.33
PFC	EQ	08-Feb-2021	126.15	126.50	128.45	126.30	127.95	128.10	127.53	6044291	7708.11	26304	1999169	33.08
PFC	N4	08-Feb-2021	1060.89	1060.10	1063.20	1060.10	1063.20	1063.20	1062.31	700	7.44	4	700	100.00
PFC	N5	08-Feb-2021	1220.00	1220.00	1225.50	1220.00	1225.50	1225.50	1223.26	295	3.61	3	295	100.00
PFC	N8	08-Feb-2021	1419.00	1419.00	1419.00	1415.00	1415.00	1415.00	1416.43	473	6.70	26	473	100.00
PFIZER	EQ	08-Feb-2021	4512.45	4579.00	4586.25	4475.00	4491.00	4493.15	4533.40	66268	3004.19	10287	22615	34.13
PFOCUS	EQ	08-Feb-2021	45.85	45.65	51.00	45.60	50.00	50.30	49.10	324289	159.24	1599	248604	76.66
PFS	EQ	08-Feb-2021	18.55	18.50	18.75	18.10	18.15	18.15	18.38	697020	128.11	2012	497152	71.33
PGEL	EQ	08-Feb-2021	221.20	232.25	232.25	232.25	232.25	232.25	232.25	7457	17.32	89	7455	99.97
PGHH	EQ	08-Feb-2021	12356.65	12356.65	12799.00	12355.65	12780.00	12708.80	12540.78	15820	1983.95	5029	6406	40.49
PGHL	EQ	08-Feb-2021	7172.25	7172.25	7272.95	7170.00	7170.00	7189.30	7214.14	5684	410.05	1879	2962	52.11
PGIL	EQ	08-Feb-2021	175.15	178.65	182.05	175.30	177.90	176.80	178.71	9896	17.69	355	5442	54.99
PHILIPCARB	EQ	08-Feb-2021	201.00	204.00	209.30	201.20	202.50	202.15	204.70	3339773	6836.63	43819	912666	27.33
PHOENIXLTD	EQ	08-Feb-2021	802.85	813.00	817.05	798.00	803.50	800.75	804.20	41686	335.24	5854	23325	55.95
PIDILITIND	EQ	08-Feb-2021	1728.75	1732.60	1755.00	1729.65	1735.00	1733.70	1742.27	290007	5052.72	21512	98445	33.95
PIIND	EQ	08-Feb-2021	2246.50	2254.00	2290.00	2223.00	2238.00	2236.90	2243.17	298374	6693.03	26027	137495	46.08
PILANIINVS	EQ	08-Feb-2021	1921.35	1930.95	1943.00	1918.20	1942.00	1927.40	1926.82	4652	89.64	597	1700	36.54
PILITA	EQ	08-Feb-2021	12.75	13.00	13.30	12.55	12.95	12.90	12.87	194915	25.09	581	99370	50.98
PIONDIST	EQ	08-Feb-2021	114.85	116.20	116.30	112.50	112.55	113.00	113.84	21235	24.17	384	13930	65.60
PIONEEREMB	EQ	08-Feb-2021	45.60	45.15	47.50	45.15	45.55	45.75	46.39	65450	30.36	1215	24870	38.00
PITTIENG	EQ	08-Feb-2021	66.00	67.00	67.40	65.25	66.45	65.80	65.95	200051	131.94	3211	49400	24.69
PKTEA	BE	08-Feb-2021	179.50	184.35	185.00	170.55	181.45	181.45	176.18	1623	2.86	62	-	-
PLASTIBLEN	EQ	08-Feb-2021	237.50	242.80	242.80	235.20	240.50	237.30	237.02	7442	17.64	258	5006	67.27
PNB	EQ	08-Feb-2021	40.15	40.95	41.20	37.75	38.10	38.00	38.81	208191094	80789.11	245997	59355314	28.51
PNBGILTS	EQ	08-Feb-2021	56.45	59.45	61.60	55.35	56.50	56.35	57.98	7568827	4388.62	34300	3168098	41.86
PNBHOUSING	EQ	08-Feb-2021	359.80	362.70	363.80	354.35	356.50	356.10	357.28	137199	490.19	3046	70640	51.49
PNC	EQ	08-Feb-2021	19.50	19.10	20.00	19.10	19.20	19.60	19.58	14448	2.83	188	10049	69.55
PNCINFRA	EQ	08-Feb-2021	245.10	258.95	278.00	255.00	269.15	267.95	265.52	4439311	11787.31	69049	2015069	45.39
PODDARHOUS	BE	08-Feb-2021	190.25	191.45	196.90	181.25	196.90	193.55	192.82	3707	7.15	53	-	-
PODDARMENT	EQ	08-Feb-2021	186.65	194.00	203.90	193.55	201.10	201.65	199.73	31485	62.88	1398	19603	62.26
POKARNA	EQ	08-Feb-2021	239.30	239.30	252.60	239.30	252.60	250.40	246.38	192160	473.45	3308	137210	71.40
POLYCAB	EQ	08-Feb-2021	1285.40	1296.95	1325.00	1282.00	1319.00	1317.15	1310.40	251290	3292.92	17576	94577	37.64
POLYMED	EQ	08-Feb-2021	553.75	564.95	584.70	545.00	546.00	551.10	558.68	406096	2268.78	13967	169133	41.65
POLYPLEX	EQ	08-Feb-2021	730.00	735.00	759.00	730.00	756.00	754.90	751.14	204498	1536.07	6900	103923	50.82
PONNIERODE	EQ	08-Feb-2021	150.80	151.20	151.40	144.05	146.50	144.75	146.99	18905	27.79	784	10508	55.58
POWERGRID	EQ	08-Feb-2021	207.10	206.50	213.40	205.70	211.50	212.55	209.89	15995755	33572.96	83512	6721421	42.02
POWERINDIA	EQ	08-Feb-2021	1281.00	1300.00	1320.00	1272.00	1318.45	1315.00	1297.45	91962	1193.16	6321	71098	77.31
POWERMECH	EQ	08-Feb-2021	497.65	500.10	545.00	500.10	539.00	535.20	523.13	154305	807.22	5052	103720	67.22
PPAP	EQ	08-Feb-2021	263.10	265.00	275.85	259.00	261.65	261.05	265.33	120558	319.87	3016	67529	56.01
PPL	EQ	08-Feb-2021	120.20	123.00	127.90	111.85	113.70	113.50	119.44	831111	992.71	10510	348340	41.91
PRABHAT	EQ	08-Feb-2021	72.30	71.60	72.75	71.55	72.30	72.25	72.19	8063	5.82	158	5831	72.32
PRAENG	EQ	08-Feb-2021	9.05	9.70	9.70	8.95	9.25	9.25	9.19	6802	0.63	46	5109	75.11
PRAJIND	EQ	08-Feb-2021	133.85	134.80	134.90	131.05	131.50	131.85	132.87	1284565	1706.80	15646	600362	46.74
PRAKASH	EQ	08-Feb-2021	55.70	56.40	58.35	47.10	50.00	49.20	52.16	4031827	2102.89	18447	1834369	45.50
PRAKASHSTL	EQ	08-Feb-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.86	135111	1.17	95	98978	73.26
PRAXIS	BE	08-Feb-2021	52.55	52.55	52.55	49.95	50.50	50.55	50.71	10131	5.14	110	-	-
PRECAM	EQ	08-Feb-2021	45.85	46.65	47.95	46.05	47.80	47.55	47.23	334852	158.17	1746	203937	60.90
PRECOT	EQ	08-Feb-2021	85.30	83.20	89.55	83.20	88.00	88.90	89.16	23363	20.83	107	21651	92.67
PRECWIRE	EQ	08-Feb-2021	158.25	159.15	164.00	158.05	161.05	161.00	161.55	60427	97.62	1421	35278	58.38
PREMEXPLN	EQ	08-Feb-2021	166.85	171.90	172.00	148.25	149.90	153.00	157.21	106573	167.55	2213	58678	55.06
PREMIER	BE	08-Feb-2021	4.00	4.00	4.20	3.90	4.00	3.95	4.04	4877	0.20	25	-	-
PREMIERPOL	EQ	08-Feb-2021	40.65	42.20	43.40	40.50	40.50	40.55	41.12	6522	2.68	185	4374	67.07
PRESSMN	EQ	08-Feb-2021	23.70	23.75	24.00	23.05	23.75	23.45	23.56	19941	4.70	252	12956	64.97
PRESTIGE	EQ	08-Feb-2021	281.10	282.40	288.00	280.05	283.05	283.30	282.00	230051	648.74	6247	136556	59.36
PRICOLLTD	EQ	08-Feb-2021	56.70	57.20	60.45	55.50	58.70	58.45	58.74	3369270	1979.06	15433	1793796	53.24
PRIMESECU	EQ	08-Feb-2021	43.15	43.10	43.10	41.60	41.60	41.80	42.06	8907	3.75	201	6757	75.86
PRINCEPIPE	EQ	08-Feb-2021	401.40	402.75	409.90	382.00	398.00	397.25	398.73	332564	1326.03	12511	131063	39.41
PRIVISCL	EQ	08-Feb-2021	628.00	632.00	664.95	615.00	620.00	623.20	635.25	42295	268.68	3452	23982	56.70
PROZONINTU	EQ	08-Feb-2021	20.70	20.70	21.35	20.70	20.75	20.90	20.97	113589	23.82	463	79402	69.90
PRSMJOHNSN	EQ	08-Feb-2021	97.70	97.00	104.00	97.00	103.00	102.65	101.63	1112165	1130.24	15138	374162	33.64
PSB	EQ	08-Feb-2021	14.45	13.95	14.00	13.40	13.85	13.80	13.76	1143749	157.41	2194	607843	53.14
PSPPROJECT	EQ	08-Feb-2021	475.15	493.00	506.00	483.65	505.00	501.25	497.28	372414	1851.93	10665	97556	26.20
PSUBNKBEES	EQ	08-Feb-2021	24.92	26.40	26.40	24.56	24.80	24.69	25.02	1668657	417.46	2171	1234752	74.00
PTC	EQ	08-Feb-2021	61.35	62.00	63.45	62.00	62.70	62.65	62.77	876800	550.35	3468	494990	56.45
PTL	EQ	08-Feb-2021	43.85	44.00	44.95	40.95	42.20	42.45	42.79	118055	50.52	919	71902	60.91
PUNJABCHEM	EQ	08-Feb-2021	862.25	874.95	874.95	860.00	862.50	863.40	863.21	4417	38.13	279	3269	74.01
PUNJLLOYD	BZ	08-Feb-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.96	263204	5.15	219	-	-
PURVA	EQ	08-Feb-2021	80.95	81.90	86.00	80.95	84.05	84.20	83.73	132634	111.05	1280	81365	61.35
PVR	EQ	08-Feb-2021	1499.45	1510.00	1534.00	1498.00	1521.00	1519.70	1516.47	1059361	16064.93	37735	260865	24.62
QGOLDHALF	EQ	08-Feb-2021	2046.10	2054.80	2059.80	2041.00	2051.50	2051.85	2051.47	2286	46.90	159	1844	80.66
QNIFTY	EQ	08-Feb-2021	1542.00	1544.97	1564.00	1542.00	1564.00	1564.00	1557.91	221	3.44	11	218	98.64
QUESS	EQ	08-Feb-2021	689.15	687.35	761.70	672.10	696.35	706.40	721.38	1086629	7838.69	46789	337924	31.10
QUICKHEAL	EQ	08-Feb-2021	155.65	156.20	159.75	154.50	155.25	155.30	156.90	381830	599.10	5683	99246	25.99
RADICO	EQ	08-Feb-2021	513.10	513.55	523.45	505.55	521.90	520.20	514.69	361982	1863.10	13087	116474	32.18
RADIOCITY	EQ	08-Feb-2021	23.25	23.70	23.70	23.05	23.45	23.45	23.29	337098	78.49	287	307327	91.17
RAIN	EQ	08-Feb-2021	131.10	132.30	141.10	131.60	139.40	138.50	138.13	4954084	6843.08	41941	1582741	31.95
RAJESHEXPO	EQ	08-Feb-2021	478.60	479.65	482.50	477.00	478.30	478.00	479.02	207093	992.02	5345	150717	72.78
RAJRATAN	EQ	08-Feb-2021	555.50	560.00	578.30	560.00	567.50	568.30	568.79	4560	25.94	395	2295	50.33
RAJRAYON	BZ	08-Feb-2021	0.20	0.20	0.25	0.15	0.25	0.20	0.21	1591536	3.29	204	-	-
RAJSREESUG	EQ	08-Feb-2021	16.30	16.30	16.70	16.00	16.15	16.15	16.20	10772	1.74	103	8544	79.32
RAJTV	EQ	08-Feb-2021	35.05	35.50	36.00	34.55	34.70	34.90	35.23	12550	4.42	398	3210	25.58
RALLIS	EQ	08-Feb-2021	271.55	274.30	276.80	270.65	271.70	271.50	273.22	624779	1707.01	13188	243794	39.02
RAMANEWS	EQ	08-Feb-2021	14.75	14.45	15.00	14.45	14.75	14.65	14.72	28119	4.14	141	19150	68.10
RAMASTEEL	BE	08-Feb-2021	71.85	74.90	75.40	72.10	75.40	75.20	74.78	6665	4.98	63	-	-
RAMCOCEM	EQ	08-Feb-2021	871.55	880.00	938.25	875.20	932.10	931.45	912.60	2513091	22934.43	57714	523734	20.84
RAMCOIND	EQ	08-Feb-2021	237.10	238.30	239.00	236.15	237.05	237.00	237.20	36674	86.99	1063	21937	59.82
RAMCOSYS	EQ	08-Feb-2021	639.35	645.00	649.00	634.80	642.90	640.45	641.36	208192	1335.26	4175	165941	79.71
RAMKY	EQ	08-Feb-2021	51.70	51.10	54.15	50.05	53.60	53.55	52.97	87562	46.38	873	65792	75.14
RANASUG	EQ	08-Feb-2021	6.55	6.50	6.75	6.20	6.45	6.45	6.55	311188	20.37	456	199923	64.25
RANEENGINE	EQ	08-Feb-2021	265.40	266.80	274.00	266.80	274.00	271.65	270.20	3350	9.05	113	1774	52.96
RANEHOLDIN	EQ	08-Feb-2021	625.75	625.45	635.65	617.05	620.00	621.35	625.59	28260	176.79	1480	22980	81.32
RATNAMANI	EQ	08-Feb-2021	1609.60	1595.00	1670.00	1595.00	1645.00	1646.05	1642.90	27522	452.16	5711	11449	41.60
RAYMOND	EQ	08-Feb-2021	341.10	344.00	352.00	342.50	344.90	344.75	347.83	1313991	4570.43	19504	445852	33.93
RBL	EQ	08-Feb-2021	818.30	818.30	840.00	811.10	812.00	814.65	815.30	3964	32.32	424	1625	40.99
RBLBANK	EQ	08-Feb-2021	251.10	254.00	257.95	246.00	247.60	247.40	250.65	12412595	31111.97	74442	1520518	12.25
RCF	EQ	08-Feb-2021	56.45	56.90	56.90	54.60	55.20	54.90	55.39	2917684	1616.03	12526	1408993	48.29
RCOM	EQ	08-Feb-2021	1.85	1.80	1.85	1.80	1.80	1.80	1.81	5612680	101.85	4864	4811431	85.72
RECLTD	EQ	08-Feb-2021	147.60	147.90	149.50	146.70	148.80	149.10	148.24	3368352	4993.17	30038	1061882	31.53
RECLTD	N1	08-Feb-2021	1056.00	1059.00	1062.90	1059.00	1062.90	1060.46	1060.05	350	3.71	4	350	100.00
RECLTD	N2	08-Feb-2021	1173.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	11	0.13	1	11	100.00
RECLTD	N8	08-Feb-2021	1145.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	2051	23.16	16	2051	100.00
RECLTD	N9	08-Feb-2021	1280.00	1280.00	1280.00	1276.00	1277.00	1276.84	1278.36	1090	13.93	18	1085	99.54
RECLTD	NA	08-Feb-2021	1410.00	1332.01	1332.01	1332.01	1332.01	1332.01	1332.01	150	2.00	1	150	100.00
RECLTD	NH	08-Feb-2021	1292.21	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	215	2.83	4	215	100.00
REDINGTON	EQ	08-Feb-2021	154.50	155.80	160.10	154.20	155.00	155.25	156.43	278007	434.89	5092	165881	59.67
REFEX	EQ	08-Feb-2021	95.90	95.90	101.40	95.50	100.00	99.45	99.40	158761	157.80	1869	82665	52.07
RELAXO	EQ	08-Feb-2021	882.80	890.00	899.00	864.05	875.00	874.55	877.02	443122	3886.27	24440	191004	43.10
RELCAPITAL	EQ	08-Feb-2021	10.50	10.70	10.70	10.25	10.45	10.40	10.46	1030362	107.77	2172	602877	58.51
RELIABLE	SM	08-Feb-2021	24.00	24.00	24.00	24.00	24.00	24.00	24.00	9600	2.30	2	9600	100.00
RELIANCE	EQ	08-Feb-2021	1923.75	1933.05	1969.00	1929.05	1951.40	1951.45	1954.84	9776136	191108.17	287247	3553415	36.35
RELIANCEPP	E1	08-Feb-2021	1050.20	1056.00	1089.00	1052.35	1075.00	1072.95	1076.06	825032	8877.82	40558	317480	38.48
RELIGARE	EQ	08-Feb-2021	69.60	69.75	70.60	66.65	68.50	67.85	68.40	384633	263.10	2228	251494	65.39
RELINFRA	EQ	08-Feb-2021	33.35	33.75	34.80	32.50	32.95	32.80	33.86	2960509	1002.46	8069	1829104	61.78
REMSONSIND	EQ	08-Feb-2021	116.95	120.95	124.70	117.00	122.00	122.10	121.60	23163	28.17	465	16620	71.75
RENUKA	EQ	08-Feb-2021	9.85	10.00	10.55	9.95	10.10	10.05	10.24	4525299	463.36	3494	3241465	71.63
REPCOHOME	EQ	08-Feb-2021	260.15	261.55	265.95	260.15	264.05	264.00	263.62	195127	514.40	3608	118189	60.57
REPL	EQ	08-Feb-2021	171.50	181.00	181.00	162.25	170.00	169.90	172.21	31913	54.96	743	24090	75.49
REPRO	EQ	08-Feb-2021	374.30	375.00	388.95	371.65	376.65	375.55	377.28	2871	10.83	302	1443	50.26
RESPONIND	EQ	08-Feb-2021	181.50	181.00	183.90	178.05	179.45	178.45	180.23	40814	73.56	497	6423	15.74
REVATHI	EQ	08-Feb-2021	596.50	600.95	612.40	587.00	587.00	590.70	596.51	2423	14.45	684	586	24.18
RGL	EQ	08-Feb-2021	311.25	320.00	321.50	311.00	313.90	312.90	314.19	3553	11.16	235	2464	69.35
RHFL	EQ	08-Feb-2021	2.35	2.40	2.40	2.15	2.20	2.20	2.23	1945454	43.46	1479	1113246	57.22
RHFL	N4	08-Feb-2021	208.17	181.01	196.00	181.01	196.00	196.00	195.71	51	0.10	3	51	100.00
RHFL	N6	08-Feb-2021	200.03	186.00	205.00	186.00	201.00	201.00	201.93	27	0.05	3	27	100.00
RHFL	N8	08-Feb-2021	168.00	140.00	174.50	140.00	174.50	174.50	148.62	120	0.18	3	120	100.00
RICOAUTO	EQ	08-Feb-2021	36.95	37.25	37.55	36.95	37.00	37.05	37.17	222040	82.53	1227	117698	53.01
RIIL	EQ	08-Feb-2021	388.05	390.95	395.35	388.90	391.00	390.60	391.98	152742	598.71	3265	34871	22.83
RITES	EQ	08-Feb-2021	258.20	259.20	263.00	257.05	257.10	258.25	259.47	382275	991.87	10462	224956	58.85
RKDL	EQ	08-Feb-2021	8.25	8.60	8.95	8.10	8.10	8.20	8.33	7610	0.63	79	4476	58.82
RKEC	EQ	08-Feb-2021	48.50	50.80	52.50	48.50	50.00	49.50	51.02	80424	41.03	507	51982	64.63
RKFORGE	EQ	08-Feb-2021	540.20	547.00	559.00	532.00	545.00	544.85	547.32	14691	80.41	1025	8129	55.33
RMCL	EQ	08-Feb-2021	2.95	2.95	3.05	2.90	2.95	2.95	2.98	47512	1.42	71	35652	75.04
RMDRIP	SM	08-Feb-2021	31.75	30.40	30.40	30.20	30.20	30.20	30.27	6000	1.82	3	4000	66.67
RML	EQ	08-Feb-2021	285.60	287.50	294.50	286.00	290.10	290.35	291.27	14685	42.77	499	8432	57.42
RNAVAL	BZ	08-Feb-2021	2.85	2.85	2.85	2.75	2.75	2.75	2.76	652806	18.05	940	-	-
ROHITFERRO	BE	08-Feb-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	2250	0.07	8	-	-
ROHLTD	EQ	08-Feb-2021	71.05	72.00	73.00	71.25	71.60	71.60	71.79	20298	14.57	322	13858	68.27
ROLLT	BE	08-Feb-2021	3.65	3.65	3.75	3.60	3.65	3.65	3.68	11614	0.43	53	-	-
ROLTA	EQ	08-Feb-2021	4.10	4.15	4.20	4.05	4.20	4.15	4.12	610875	25.14	10121	431132	70.58
ROML	BE	08-Feb-2021	162.25	170.35	170.35	154.15	154.15	154.15	165.04	56766	93.69	1076	-	-
ROSSARI	EQ	08-Feb-2021	888.25	897.00	911.50	890.80	908.30	905.10	900.30	334051	3007.47	6915	271350	81.23
ROSSELLIND	EQ	08-Feb-2021	130.15	131.90	132.75	124.05	127.00	125.90	127.15	54481	69.27	1097	33574	61.63
ROUTE	EQ	08-Feb-2021	1157.90	1173.70	1207.75	1165.00	1195.95	1193.80	1191.42	423759	5048.75	19911	129565	30.58
RPGLIFE	EQ	08-Feb-2021	412.20	412.95	419.00	406.10	410.50	408.70	412.60	26855	110.80	1193	12993	48.38
RPOWER	EQ	08-Feb-2021	3.35	3.35	3.65	3.30	3.65	3.60	3.45	24611822	849.19	9144	20625173	83.80
RPPINFRA	EQ	08-Feb-2021	67.40	67.40	69.75	67.40	67.50	67.60	68.45	35162	24.07	574	22940	65.24
RPPL	SM	08-Feb-2021	113.40	118.95	119.00	117.95	118.90	118.45	118.39	7000	8.29	6	4000	57.14
RPSGVENT	EQ	08-Feb-2021	327.80	328.00	349.25	324.25	347.70	340.50	333.99	91652	306.11	2496	61346	66.93
RSSOFTWARE	EQ	08-Feb-2021	25.85	26.40	26.40	25.60	25.60	25.70	25.82	38911	10.05	361	28173	72.40
RSWM	EQ	08-Feb-2021	159.20	161.40	162.00	156.90	157.00	157.40	158.70	25262	40.09	460	15529	61.47
RSYSTEMS	EQ	08-Feb-2021	114.20	114.80	117.45	113.25	115.00	114.90	115.21	14195	16.35	442	8601	60.59
RTNINFRA	EQ	08-Feb-2021	7.60	7.60	7.75	7.30	7.40	7.45	7.52	392545	29.53	965	243990	62.16
RTNPOWER	EQ	08-Feb-2021	3.05	3.05	3.15	3.00	3.10	3.05	3.08	8474996	260.86	3343	4394871	51.86
RUBYMILLS	EQ	08-Feb-2021	193.00	196.35	198.95	192.55	192.70	193.70	195.08	1834	3.58	116	1114	60.74
RUCHI	EQ	08-Feb-2021	695.60	695.60	716.00	681.55	692.00	690.75	697.09	32409	225.92	2331	21721	67.02
RUCHINFRA	BE	08-Feb-2021	7.05	7.20	7.20	6.85	7.15	7.05	7.04	64190	4.52	229	-	-
RUCHIRA	EQ	08-Feb-2021	62.50	63.65	63.65	59.35	60.45	60.30	60.99	33831	20.63	557	20330	60.09
RUPA	EQ	08-Feb-2021	301.10	302.55	319.00	302.55	312.20	311.30	313.66	543676	1705.31	8977	146676	26.98
RUSHIL	EQ	08-Feb-2021	179.35	184.30	185.80	178.40	181.55	180.10	182.56	20593	37.59	920	14553	70.67
RVHL	EQ	08-Feb-2021	22.80	22.25	23.00	21.75	22.45	22.35	22.31	66180	14.76	417	46749	70.64
RVNL	EQ	08-Feb-2021	30.90	31.20	32.15	30.50	31.70	31.65	31.57	12914228	4076.48	41742	6655240	51.53
S&SPOWER	BE	08-Feb-2021	14.90	15.60	15.60	14.20	14.75	14.75	14.82	9233	1.37	43	-	-
SABEVENTS	EQ	08-Feb-2021	1.35	1.35	1.40	1.30	1.30	1.35	1.35	36598	0.49	24	33598	91.80
SABTN	BE	08-Feb-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	3000	0.05	1	-	-
SADBHAV	EQ	08-Feb-2021	63.70	64.00	64.95	61.65	62.40	62.10	63.10	707941	446.74	3724	451913	63.83
SADBHIN	EQ	08-Feb-2021	20.60	21.00	21.15	20.25	20.80	20.55	20.62	243202	50.15	758	145051	59.64
SAFARI	EQ	08-Feb-2021	556.35	565.00	565.00	552.40	560.00	562.85	562.33	6892	38.76	526	5633	81.73
SAGARDEEP	EQ	08-Feb-2021	41.90	42.15	43.00	41.90	42.50	42.60	42.43	35062	14.88	313	20489	58.44
SAGCEM	EQ	08-Feb-2021	689.75	704.00	704.00	687.50	700.00	698.35	693.20	48517	336.32	1119	39721	81.87
SAIL	EQ	08-Feb-2021	65.05	65.80	68.20	64.75	68.15	67.70	66.62	49944573	33275.20	78488	20487301	41.02
SAKAR	EQ	08-Feb-2021	102.45	100.00	102.95	96.50	96.55	97.20	98.90	33302	32.93	634	24516	73.62
SAKHTISUG	EQ	08-Feb-2021	9.95	10.35	10.35	9.65	10.00	9.85	9.84	63981	6.30	236	45222	70.68
SAKSOFT	EQ	08-Feb-2021	324.65	322.40	352.50	322.40	347.25	347.75	340.61	62709	213.59	2629	32297	51.50
SAKUMA	EQ	08-Feb-2021	6.10	6.25	6.40	5.85	5.95	5.95	6.05	1209364	73.15	1390	471367	38.98
SALASAR	EQ	08-Feb-2021	325.45	310.00	334.75	310.00	324.00	321.75	321.85	69334	223.15	1652	32774	47.27
SALONA	EQ	08-Feb-2021	69.35	74.40	76.25	70.30	71.00	71.00	73.13	2879	2.11	62	1715	59.57
SALSTEEL	EQ	08-Feb-2021	4.10	4.30	4.30	3.90	3.95	3.95	3.98	61311	2.44	111	32164	52.46
SALZERELEC	EQ	08-Feb-2021	122.35	123.00	127.00	122.50	125.45	123.70	124.76	57306	71.49	1066	34965	61.01
SAMBHAAV	EQ	08-Feb-2021	2.80	2.80	2.85	2.70	2.75	2.75	2.76	31001	0.86	80	18069	58.29
SANCO	EQ	08-Feb-2021	18.40	18.80	21.20	18.25	20.30	20.55	19.67	962252	189.30	2017	513874	53.40
SANDESH	EQ	08-Feb-2021	664.45	674.05	699.00	667.95	684.00	688.25	682.19	589	4.02	132	419	71.14
SANDHAR	EQ	08-Feb-2021	242.00	243.95	248.00	238.10	239.95	239.90	241.87	65995	159.62	2952	42475	64.36
SANGAMIND	BE	08-Feb-2021	77.90	79.70	79.70	76.15	77.20	77.30	78.01	3862	3.01	38	-	-
SANGHIIND	EQ	08-Feb-2021	38.90	39.90	39.90	39.00	39.65	39.50	39.43	1076520	424.51	5355	540643	50.22
SANGHVIFOR	EQ	08-Feb-2021	20.60	20.60	21.50	20.60	20.60	20.65	20.62	384	0.08	16	371	96.61
SANGHVIMOV	EQ	08-Feb-2021	109.65	111.95	118.40	109.00	117.50	116.95	114.67	73717	84.53	909	58537	79.41
SANGINITA	EQ	08-Feb-2021	26.20	28.00	28.00	26.05	26.40	26.60	26.57	21557	5.73	190	15644	72.57
SANOFI	EQ	08-Feb-2021	7839.30	7910.00	7924.95	7850.00	7908.00	7886.60	7889.84	19382	1529.21	1812	16409	84.66
SANWARIA	BZ	08-Feb-2021	1.05	1.10	1.10	1.05	1.05	1.05	1.06	1935075	20.43	381	-	-
SARDAEN	EQ	08-Feb-2021	373.90	375.80	378.50	368.25	375.00	375.00	374.62	52422	196.38	2160	37965	72.42
SAREGAMA	EQ	08-Feb-2021	979.85	993.25	1013.55	960.05	966.50	966.40	983.20	39817	391.48	2964	22546	56.62
SARLAPOLY	EQ	08-Feb-2021	28.95	29.00	29.40	28.30	28.40	28.55	28.66	154232	44.20	666	129850	84.19
SARVESHWAR	SM	08-Feb-2021	13.45	12.80	13.40	12.80	12.80	12.80	13.25	25600	3.39	5	25600	100.00
SASKEN	EQ	08-Feb-2021	814.90	819.00	839.00	811.30	829.95	831.05	825.25	17059	140.78	1297	6532	38.29
SASTASUNDR	EQ	08-Feb-2021	121.90	123.50	123.50	120.50	120.50	121.00	121.54	6149	7.47	188	4141	67.34
SATHAISPAT	BE	08-Feb-2021	3.25	3.10	3.25	3.10	3.25	3.25	3.25	11216	0.36	20	-	-
SATIA	EQ	08-Feb-2021	88.50	88.10	89.00	86.10	86.10	86.80	87.24	25429	22.18	407	15480	60.88
SATIN	EQ	08-Feb-2021	78.20	78.75	83.15	78.20	80.60	80.45	80.52	219388	176.66	1728	105355	48.02
SATINPP	E1	08-Feb-2021	32.60	32.65	33.00	31.20	32.75	32.60	32.60	7643	2.49	138	7574	99.10
SBICARD	EQ	08-Feb-2021	981.45	990.75	995.00	978.10	985.05	983.65	986.51	813768	8027.87	35791	478869	58.85
SBIETFIT	EQ	08-Feb-2021	255.83	261.00	261.00	255.54	260.74	258.44	258.56	6118	15.82	136	4941	80.76
SBIETFPB	EQ	08-Feb-2021	189.91	193.70	193.96	188.15	190.29	190.29	191.60	2888	5.53	86	1368	47.37
SBIETFQLTY	EQ	08-Feb-2021	129.00	130.40	130.40	128.05	130.00	129.91	129.61	3402	4.41	108	3304	97.12
SBILIFE	EQ	08-Feb-2021	864.20	865.00	871.70	857.00	858.80	859.10	862.93	1899676	16392.94	74475	1238056	65.17
SBIN	EQ	08-Feb-2021	393.10	398.00	407.80	394.75	395.85	397.05	400.46	79389205	317919.40	577218	17607498	22.18
SBIN	N5	08-Feb-2021	10885.65	10893.00	10908.00	10870.00	10890.00	10895.10	10894.25	1028	111.99	133	980	95.33
SCAPDVR	EQ	08-Feb-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	65737	1.71	33	65737	100.00
SCHAEFFLER	EQ	08-Feb-2021	4626.30	4700.00	5035.95	4696.60	4880.00	4878.00	4896.31	74867	3665.72	15742	34517	46.10
SCHAND	EQ	08-Feb-2021	66.70	66.70	67.50	64.85	65.00	65.15	66.09	109061	72.08	1599	30451	27.92
SCHNEIDER	EQ	08-Feb-2021	101.20	102.70	111.80	102.00	109.75	109.45	108.55	3030941	3290.07	23472	996720	32.88
SCI	EQ	08-Feb-2021	89.00	87.00	87.00	85.15	85.75	85.65	85.94	2315875	1990.36	10775	1237007	53.41
SDBL	EQ	08-Feb-2021	29.70	29.55	32.25	29.55	31.45	31.60	31.58	262621	82.93	1392	152256	57.98
SEAMECLTD	EQ	08-Feb-2021	490.80	493.80	493.80	472.40	473.05	482.70	488.50	42292	206.60	3428	7930	18.75
SECL	SZ	08-Feb-2021	13.50	13.25	13.25	12.85	12.85	12.85	12.86	81000	10.42	9	81000	100.00
SECURCRED	SZ	08-Feb-2021	17.85	17.00	17.00	17.00	17.00	17.00	17.00	600	0.10	1	600	100.00
SECURKLOUD	EQ	08-Feb-2021	100.20	95.20	95.20	95.20	95.20	95.20	95.20	15566	14.82	146	15439	99.18
SELAN	EQ	08-Feb-2021	133.05	131.80	137.00	131.80	133.20	133.15	134.30	103489	138.98	1751	47439	45.84
SELMCL	BZ	08-Feb-2021	2.05	2.15	2.15	2.00	2.05	2.05	2.06	89887	1.85	113	-	-
SEPOWER	BE	08-Feb-2021	4.55	4.75	4.75	4.60	4.75	4.75	4.74	35266	1.67	75	-	-
SEQUENT	EQ	08-Feb-2021	235.05	237.80	238.45	231.00	232.40	232.30	234.42	518765	1216.07	10093	281388	54.24
SESHAPAPER	EQ	08-Feb-2021	146.20	142.50	142.80	139.80	140.00	140.05	140.80	87635	123.39	1698	57116	65.17
SETCO	EQ	08-Feb-2021	15.65	15.90	16.35	15.35	15.45	15.50	15.89	284014	45.13	774	178611	62.89
SETF10GILT	EQ	08-Feb-2021	200.60	204.00	204.00	199.00	200.00	200.00	199.53	1063	2.12	38	988	92.94
SETFGOLD	EQ	08-Feb-2021	4218.90	4218.90	4245.00	4203.00	4230.00	4231.85	4227.18	18005	761.10	1803	13070	72.59
SETFNIF50	EQ	08-Feb-2021	154.80	160.00	160.00	155.00	156.85	156.58	156.38	245690	384.20	3721	143443	58.38
SETFNIFBK	EQ	08-Feb-2021	354.72	357.22	364.35	356.68	359.29	358.21	359.80	43183	155.37	1454	18285	42.34
SETFNN50	EQ	08-Feb-2021	349.38	352.50	354.32	345.10	353.80	352.21	352.08	7160	25.21	546	4508	62.96
SETUINFRA	BE	08-Feb-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.91	288843	2.62	151	-	-
SEYAIND	EQ	08-Feb-2021	63.00	62.95	63.10	61.00	63.00	62.00	61.90	17116	10.59	399	12880	75.25
SEZAL	BZ	08-Feb-2021	2.70	2.60	2.80	2.60	2.80	2.80	2.73	5450	0.15	16	-	-
SFL	EQ	08-Feb-2021	2076.70	2055.05	2081.90	2048.05	2070.00	2061.35	2063.86	9345	192.87	2703	4786	51.21
SGBAPR28I	GB	08-Feb-2021	4823.62	4827.00	4839.00	4801.00	4823.00	4822.74	4817.30	153	7.37	60	111	72.55
SGBAUG24	GB	08-Feb-2021	4821.57	4897.00	4897.00	4810.00	4860.00	4844.71	4831.26	773	37.35	101	658	85.12
SGBAUG27	GB	08-Feb-2021	4850.00	4850.00	4925.00	4840.00	4841.00	4841.00	4894.37	19	0.93	9	18	94.74
SGBAUG28V	GB	08-Feb-2021	4861.63	4896.90	4900.00	4840.00	4855.98	4851.45	4853.96	2765	134.21	468	2536	91.72
SGBDC27VII	GB	08-Feb-2021	4900.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	08-Feb-2021	4929.99	4929.90	4929.90	4929.90	4929.90	4929.90	4929.90	1	0.05	1	1	100.00
SGBDEC26	GB	08-Feb-2021	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	1	0.05	1	1	100.00
SGBFEB24	GB	08-Feb-2021	4825.00	4850.00	4898.00	4850.00	4850.00	4863.18	4856.53	34	1.65	13	34	100.00
SGBFEB27	GB	08-Feb-2021	4840.98	4845.00	4989.00	4845.00	4950.00	4950.00	4876.13	8	0.39	4	7	87.50
SGBFEB28IX	GB	08-Feb-2021	4854.66	4854.66	4854.66	4793.01	4806.00	4806.00	4825.60	27	1.30	8	26	96.30
SGBJ28VIII	GB	08-Feb-2021	4845.00	4869.90	4869.90	4869.90	4869.90	4869.90	4869.90	1	0.05	1	1	100.00
SGBJAN27	GB	08-Feb-2021	4800.00	4800.00	4800.00	4797.00	4799.00	4798.38	4799.09	114	5.47	31	114	100.00
SGBJAN29IX	GB	08-Feb-2021	4874.79	4948.00	4948.00	4800.00	4846.00	4853.36	4856.56	258	12.53	62	193	74.81
SGBJAN29X	GB	08-Feb-2021	4861.00	4880.00	4999.00	4861.00	4921.00	4924.20	4957.55	126	6.25	26	103	81.75
SGBJUL25	GB	08-Feb-2021	4803.25	4847.80	4847.89	4750.00	4768.01	4768.01	4801.53	129	6.19	23	117	90.70
SGBJUL27	GB	08-Feb-2021	5229.90	4735.00	5000.00	4735.00	4805.00	4805.00	4805.00	13	0.62	5	5	38.46
SGBJUL28IV	GB	08-Feb-2021	4794.75	4794.75	4849.00	4785.20	4800.00	4800.05	4803.13	1024	49.18	161	894	87.30
SGBJUN27	GB	08-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	8	0.38	1	8	100.00
SGBJUN28	GB	08-Feb-2021	4793.90	4825.00	4825.00	4770.00	4810.00	4807.15	4801.71	684	32.84	92	486	71.05
SGBMAR24	GB	08-Feb-2021	4830.00	4871.00	4875.00	4775.00	4865.00	4865.00	4860.56	9	0.44	5	9	100.00
SGBMAR25	GB	08-Feb-2021	4807.76	4801.00	4810.00	4801.00	4803.20	4803.60	4803.69	67	3.22	11	67	100.00
SGBMAR28X	GB	08-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	3	0.14	2	3	100.00
SGBMAY25	GB	08-Feb-2021	4810.00	4848.00	4848.00	4770.00	4840.00	4795.42	4777.34	213	10.18	28	155	72.77
SGBMAY28	GB	08-Feb-2021	4800.22	4800.00	4815.00	4780.00	4794.00	4791.76	4788.11	1077	51.57	98	975	90.53
SGBN28VIII	GB	08-Feb-2021	4866.00	4830.05	4900.00	4830.05	4840.10	4849.03	4860.47	52	2.53	36	44	84.62
SGBNOV23	GB	08-Feb-2021	4900.60	4960.00	4960.00	4920.00	4920.00	4926.00	4955.00	34	1.68	6	34	100.00
SGBNOV24	GB	08-Feb-2021	4804.60	4898.00	4898.00	4797.01	4805.00	4799.42	4807.51	57	2.74	20	57	100.00
SGBNOV25	GB	08-Feb-2021	5088.00	5057.00	5088.00	4900.00	4900.00	4900.00	5015.00	3	0.15	3	3	100.00
SGBNOV25IX	GB	08-Feb-2021	4823.80	4825.00	4885.88	4735.01	4883.80	4883.80	4817.46	8	0.39	5	8	100.00
SGBNOV26	GB	08-Feb-2021	4810.00	4810.00	4850.00	4741.00	4741.00	4762.02	4772.31	56	2.67	17	37	66.07
SGBOC28VII	GB	08-Feb-2021	4850.00	4800.00	4875.00	4800.00	4855.00	4871.80	4844.70	322	15.60	41	298	92.55
SGBOCT25	GB	08-Feb-2021	4825.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	5	0.24	1	5	100.00
SGBOCT25IV	GB	08-Feb-2021	4791.66	4801.00	4887.99	4800.00	4887.99	4887.99	4806.79	14	0.67	5	14	100.00
SGBOCT25V	GB	08-Feb-2021	4800.00	4898.26	4898.26	4898.26	4898.26	4898.26	4898.26	10	0.49	1	10	100.00
SGBOCT26	GB	08-Feb-2021	4833.90	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	3	0.14	1	3	100.00
SGBOCT27	GB	08-Feb-2021	4800.20	4800.00	4850.00	4800.00	4840.00	4840.00	4814.00	15	0.72	6	13	86.67
SGBOCT27VI	GB	08-Feb-2021	4873.33	4875.00	4875.00	4874.44	4874.44	4874.44	4874.48	15	0.73	5	15	100.00
SGBSEP24	GB	08-Feb-2021	4802.00	4805.00	4870.00	4805.00	4870.00	4870.00	4817.65	16	0.77	8	16	100.00
SGBSEP27	GB	08-Feb-2021	4974.56	4808.00	5445.00	4808.00	5000.00	4999.11	5084.43	113	5.75	23	91	80.53
SGBSEP28VI	GB	08-Feb-2021	4850.00	4850.00	4855.00	4823.02	4850.00	4850.49	4846.39	376	18.22	58	374	99.47
SGL	EQ	08-Feb-2021	9.25	9.15	9.65	8.90	9.20	9.15	9.20	98161	9.03	260	55867	56.91
SHAHALLOYS	BE	08-Feb-2021	7.75	7.75	8.10	7.40	8.10	8.10	7.96	156	0.01	3	-	-
SHAKTIPUMP	EQ	08-Feb-2021	432.45	434.95	447.95	428.00	431.00	430.60	435.03	88063	383.10	2597	53000	60.18
SHALBY	EQ	08-Feb-2021	111.95	112.50	113.50	110.75	111.00	111.45	112.15	105769	118.62	2366	60993	57.67
SHALPAINTS	EQ	08-Feb-2021	106.15	106.60	109.60	104.50	106.50	106.10	106.43	212565	226.24	2459	104803	49.30
SHANKARA	EQ	08-Feb-2021	392.10	394.00	403.60	385.20	386.30	387.20	394.15	91035	358.81	3165	40102	44.05
SHANTI	SM	08-Feb-2021	23.50	24.00	24.65	23.25	23.25	23.25	24.10	18000	4.34	4	18000	100.00
SHANTIGEAR	EQ	08-Feb-2021	120.40	120.80	123.50	120.15	122.35	122.45	122.05	34388	41.97	704	22793	66.28
SHARDACROP	EQ	08-Feb-2021	290.45	298.00	306.50	295.10	296.75	298.85	301.54	285507	860.91	7016	148205	51.91
SHARDAMOTR	EQ	08-Feb-2021	2170.10	2126.00	2274.90	2126.00	2222.10	2258.10	2238.14	8727	195.32	1209	6090	69.78
SHAREINDIA	EQ	08-Feb-2021	192.45	200.00	206.05	199.95	201.95	201.90	201.64	125252	252.55	1093	71982	57.47
SHARIABEES	EQ	08-Feb-2021	356.93	364.10	364.10	356.85	362.45	362.33	360.04	629	2.26	32	425	67.57
SHEMAROO	EQ	08-Feb-2021	69.65	70.00	74.10	69.75	71.15	71.50	72.10	57991	41.81	859	31112	53.65
SHIL	EQ	08-Feb-2021	213.20	219.95	234.50	209.70	234.50	234.50	228.95	252392	577.85	3580	163017	64.59
SHILPAMED	EQ	08-Feb-2021	428.05	430.10	436.75	426.10	434.00	432.70	430.03	199894	859.61	8484	119041	59.55
SHIRPUR-G	BZ	08-Feb-2021	7.20	7.00	7.55	6.95	7.50	7.55	7.29	18651	1.36	87	-	-
SHIVAMAUTO	EQ	08-Feb-2021	21.20	21.65	21.75	20.75	21.00	21.20	21.21	79001	16.76	492	46186	58.46
SHIVAMILLS	BE	08-Feb-2021	33.35	35.00	35.00	35.00	35.00	35.00	35.00	3455	1.21	9	-	-
SHIVATEX	EQ	08-Feb-2021	137.10	140.00	150.80	140.00	142.00	142.45	148.54	21921	32.56	376	14121	64.42
SHK	EQ	08-Feb-2021	124.75	125.45	127.00	123.00	123.50	123.45	124.79	304258	379.68	10893	220658	72.52
SHOPERSTOP	EQ	08-Feb-2021	201.80	202.80	205.50	201.60	201.60	201.90	202.38	80816	163.55	1281	49351	61.07
SHRADHA	BE	08-Feb-2021	55.20	55.20	55.20	52.45	52.50	52.50	52.73	13974	7.37	24	-	-
SHREDIGCEM	EQ	08-Feb-2021	58.95	58.65	59.90	58.50	58.80	58.75	59.04	512937	302.85	2623	308517	60.15
SHREECEM	EQ	08-Feb-2021	26722.85	26907.15	28287.50	26750.05	27950.05	28022.20	27831.80	183938	51193.26	32393	52494	28.54
SHREEPUSHK	EQ	08-Feb-2021	143.90	145.10	154.70	143.60	154.70	153.30	150.96	303446	458.08	5353	179211	59.06
SHREERAMA	EQ	08-Feb-2021	8.85	9.25	9.30	8.85	9.00	9.00	9.12	127588	11.63	359	88305	69.21
SHRENIK	EQ	08-Feb-2021	3.30	3.35	3.45	3.30	3.45	3.45	3.43	341173	11.71	384	275174	80.66
SHREYANIND	EQ	08-Feb-2021	81.60	81.80	82.40	81.00	81.20	81.30	81.67	15020	12.27	204	10262	68.32
SHREYAS	EQ	08-Feb-2021	75.25	76.90	80.00	75.85	77.80	78.15	78.14	60982	47.65	822	46304	75.93
SHRIPISTON	BE	08-Feb-2021	835.45	876.90	877.20	869.75	870.00	876.65	876.27	534	4.68	64	-	-
SHRIRAMCIT	EQ	08-Feb-2021	1410.15	1385.50	1518.00	1385.50	1484.95	1487.45	1489.32	66153	985.23	6920	35957	54.35
SHRIRAMEPC	EQ	08-Feb-2021	4.90	4.95	5.05	4.90	4.95	4.90	4.96	359805	17.86	434	238690	66.34
SHYAMCENT	EQ	08-Feb-2021	5.75	5.90	6.00	5.40	5.95	5.90	5.80	69807	4.05	347	47998	68.76
SHYAMTEL	EQ	08-Feb-2021	6.05	5.65	6.20	5.65	6.20	6.05	6.01	6083	0.37	17	5192	85.35
SICAGEN	EQ	08-Feb-2021	16.25	17.40	17.40	16.45	16.85	16.75	16.71	11291	1.89	115	9205	81.53
SICAL	EQ	08-Feb-2021	15.30	15.55	15.55	14.75	15.05	14.95	15.13	396520	60.01	971	292462	73.76
SIEMENS	EQ	08-Feb-2021	1839.90	1837.55	1887.00	1832.05	1878.00	1879.25	1870.72	420034	7857.65	18356	123805	29.47
SIGIND	EQ	08-Feb-2021	33.45	33.00	34.55	32.20	32.30	32.45	32.62	58998	19.25	643	35545	60.25
SIGMA	SM	08-Feb-2021	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIL	BE	08-Feb-2021	10.45	10.35	10.95	9.95	10.95	10.95	10.72	8337	0.89	36	-	-
SILINV	EQ	08-Feb-2021	204.25	204.25	208.00	204.00	207.55	205.75	205.46	5565	11.43	129	4560	81.94
SILLYMONKS	BE	08-Feb-2021	23.70	23.70	24.85	22.55	24.75	24.75	23.58	14068	3.32	46	-	-
SIMBHALS	EQ	08-Feb-2021	7.00	7.35	7.35	6.65	7.00	6.90	6.89	46049	3.17	157	29308	63.65
SIMPLEXINF	EQ	08-Feb-2021	37.65	38.35	38.75	37.65	37.70	37.95	38.03	146666	55.77	877	105792	72.13
SINTERCOM	EQ	08-Feb-2021	90.10	93.60	93.75	89.20	89.50	89.50	90.20	10950	9.88	57	6660	60.82
SINTEX	BE	08-Feb-2021	4.35	4.20	4.35	4.15	4.15	4.15	4.18	1611686	67.38	2016	-	-
SIRCA	BE	08-Feb-2021	342.40	349.95	349.95	338.00	340.00	340.40	341.56	13727	46.89	193	-	-
SIS	EQ	08-Feb-2021	407.20	415.00	427.00	412.75	419.95	419.65	419.29	344484	1444.40	15440	182954	53.11
SITINET	EQ	08-Feb-2021	1.10	1.10	1.15	1.05	1.15	1.10	1.10	4941096	54.53	1613	2857886	57.84
SIYSIL	EQ	08-Feb-2021	194.70	204.80	204.80	194.10	197.00	196.15	198.02	93698	185.54	1735	53184	56.76
SJVN	EQ	08-Feb-2021	26.25	26.25	26.80	26.25	26.40	26.40	26.51	1952088	517.42	4017	994435	50.94
SKFINDIA	EQ	08-Feb-2021	2019.05	2077.00	2422.85	2072.90	2422.85	2422.85	2304.93	818077	18856.08	45160	411286	50.27
SKIL	BE	08-Feb-2021	3.70	3.80	3.85	3.55	3.60	3.55	3.58	39192	1.40	58	-	-
SKIPPER	EQ	08-Feb-2021	65.10	65.50	65.85	63.55	63.60	63.95	64.45	53013	34.16	649	29500	55.65
SKMEGGPROD	EQ	08-Feb-2021	55.10	55.15	56.30	54.05	54.25	54.25	54.95	33962	18.66	416	18617	54.82
SMARTLINK	EQ	08-Feb-2021	87.90	88.45	88.95	88.05	88.25	88.25	88.27	7931	7.00	105	7495	94.50
SMLISUZU	EQ	08-Feb-2021	515.20	516.00	524.00	506.30	510.00	509.15	515.77	23906	123.30	1560	12410	51.91
SMPL	BZ	08-Feb-2021	0.45	0.40	0.40	0.40	0.40	0.40	0.40	25	0.00	1	-	-
SMSLIFE	EQ	08-Feb-2021	568.30	578.00	585.25	565.20	568.60	572.25	574.38	6886	39.55	532	2924	42.46
SMSPHARMA	EQ	08-Feb-2021	123.65	123.90	135.00	123.90	134.95	133.95	130.31	665865	867.66	5777	407305	61.17
SMVD	SM	08-Feb-2021	8.45	8.15	8.80	8.15	8.80	8.75	8.55	12000	1.03	5	6000	50.00
SNOWMAN	EQ	08-Feb-2021	53.10	53.60	54.20	52.60	53.00	52.90	53.25	1456308	775.54	8429	636655	43.72
SOBHA	EQ	08-Feb-2021	458.85	461.00	463.80	458.10	462.00	461.45	461.06	67068	309.22	5024	34845	51.95
SOFTTECH	SM	08-Feb-2021	93.90	92.00	92.00	92.00	92.00	92.00	92.00	1600	1.47	1	1600	100.00
SOLARA	EQ	08-Feb-2021	1415.30	1420.00	1531.95	1420.00	1504.00	1509.85	1495.09	148118	2214.50	16691	65718	44.37
SOLARINDS	EQ	08-Feb-2021	1241.80	1251.95	1270.00	1243.05	1243.80	1249.50	1258.75	18992	239.06	3508	11578	60.96
SOLEX	SM	08-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	70000	24.15	3	70000	100.00
SOMANYCERA	EQ	08-Feb-2021	384.35	387.00	391.90	381.50	387.00	385.85	386.24	73220	282.80	4488	46286	63.21
SOMATEX	EQ	08-Feb-2021	3.60	3.95	3.95	3.95	3.95	3.95	3.95	50233	1.98	85	50218	99.97
SOMICONVEY	BE	08-Feb-2021	34.65	35.55	36.00	34.40	35.00	34.90	35.07	9242	3.24	86	-	-
SONAMCLOCK	SM	08-Feb-2021	63.00	54.00	54.00	54.00	54.00	54.00	54.00	3000	1.62	1	3000	100.00
SONATSOFTW	EQ	08-Feb-2021	406.10	406.90	418.40	405.00	418.40	417.35	413.93	298835	1236.98	10580	123990	41.49
SORILINFRA	EQ	08-Feb-2021	126.40	127.60	128.95	124.30	126.50	126.75	126.51	84238	106.57	2200	30925	36.71
SOTL	EQ	08-Feb-2021	794.85	806.80	838.00	806.80	812.70	816.30	818.68	38092	311.85	2347	21671	56.89
SOUTHBANK	EQ	08-Feb-2021	8.40	8.50	8.55	8.25	8.35	8.35	8.40	9674848	812.93	106241	4488688	46.40
SOUTHWEST	EQ	08-Feb-2021	53.95	55.40	55.40	52.55	53.60	54.05	54.38	81292	44.21	246	69054	84.95
SPAL	EQ	08-Feb-2021	152.35	158.00	158.00	150.50	152.00	152.20	152.52	17763	27.09	444	9806	55.20
SPANDANA	EQ	08-Feb-2021	757.60	765.00	795.00	760.45	771.50	782.30	781.38	62549	488.74	3238	41282	66.00
SPARC	EQ	08-Feb-2021	187.50	188.70	193.45	188.30	189.90	190.00	191.02	726798	1388.32	7958	320206	44.06
SPCENET	BE	08-Feb-2021	1.65	1.65	1.70	1.65	1.70	1.70	1.68	10254	0.17	11	-	-
SPECIALITY	EQ	08-Feb-2021	45.90	45.10	46.50	45.10	46.00	45.75	45.78	39540	18.10	504	30024	75.93
SPENCERS	EQ	08-Feb-2021	80.55	81.25	81.25	79.00	79.30	79.10	79.76	305692	243.81	2753	169162	55.34
SPENTEX	BZ	08-Feb-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	4970	0.05	11	-	-
SPIC	EQ	08-Feb-2021	26.25	26.00	26.50	25.35	25.50	25.45	25.68	234526	60.23	1082	130842	55.79
SPICEJET	EQ	08-Feb-2021	88.35	88.60	90.30	87.80	88.00	88.20	88.67	1970089	1746.96	10643	912671	46.33
SPLIL	EQ	08-Feb-2021	43.40	44.70	44.70	42.10	42.60	42.65	43.25	45084	19.50	632	23722	52.62
SPMLINFRA	EQ	08-Feb-2021	14.05	14.00	15.30	13.95	15.25	15.20	14.80	54743	8.10	195	42294	77.26
SPTL	EQ	08-Feb-2021	3.30	3.30	3.40	3.20	3.30	3.25	3.31	1173337	38.80	946	804525	68.57
SPYL	BE	08-Feb-2021	0.40	0.35	0.45	0.35	0.45	0.45	0.41	202124	0.83	226	-	-
SREEL	EQ	08-Feb-2021	145.90	147.00	147.00	145.05	145.30	145.35	145.65	50616	73.72	584	41205	81.41
SREIBNPNCD	N9	08-Feb-2021	700.00	720.00	720.00	720.00	720.00	720.00	720.00	1	0.01	1	1	100.00
SREIBNPNCD	NJ	08-Feb-2021	429.99	515.00	515.00	435.00	435.00	435.00	438.64	22	0.10	7	21	95.45
SREIBNPNCD	NL	08-Feb-2021	479.99	450.00	450.00	417.00	430.00	430.00	420.25	76	0.32	5	76	100.00
SREIBNPNCD	NO	08-Feb-2021	320.00	379.00	379.00	321.00	369.00	369.00	353.84	316	1.12	20	159	50.32
SREIBNPNCD	NQ	08-Feb-2021	440.01	440.01	440.01	440.01	440.01	440.01	440.01	25	0.11	1	25	100.00
SREIBNPNCD	NU	08-Feb-2021	337.26	325.00	325.00	320.00	320.00	320.00	323.33	30	0.10	2	30	100.00
SREIBNPNCD	NV	08-Feb-2021	470.00	470.00	470.00	470.00	470.00	470.00	470.00	5	0.02	1	5	100.00
SREIBNPNCD	NX	08-Feb-2021	478.00	500.00	500.00	390.03	390.03	390.03	395.53	20	0.08	2	20	100.00
SREIBNPNCD	NY	08-Feb-2021	515.00	515.00	515.00	515.00	515.00	515.00	515.00	9	0.05	2	9	100.00
SREIBNPNCD	Y2	08-Feb-2021	390.00	396.00	400.00	396.00	400.00	397.33	397.33	150	0.60	5	150	100.00
SREINFRA	EQ	08-Feb-2021	7.50	7.75	7.75	7.35	7.45	7.45	7.51	968962	72.74	1125	530148	54.71
SRF	EQ	08-Feb-2021	5567.90	5589.00	5673.60	5568.00	5642.00	5634.95	5616.33	93425	5247.06	12158	26381	28.24
SRHHYPOLTD	EQ	08-Feb-2021	234.50	233.05	249.80	233.05	247.00	247.50	244.70	71823	175.75	1825	38144	53.11
SRIPIPES	EQ	08-Feb-2021	159.25	160.00	162.00	156.00	157.00	157.05	158.00	160317	253.30	1704	128964	80.44
SRPL	BE	08-Feb-2021	41.15	43.20	43.20	39.60	40.05	40.05	41.50	7616	3.16	70	-	-
SRTRANSFIN	EQ	08-Feb-2021	1384.45	1415.00	1479.00	1407.85	1420.00	1419.50	1434.06	3663462	52536.19	103784	514288	14.04
SRTRANSFIN	Y9	08-Feb-2021	1067.00	1074.96	1074.96	1074.00	1074.96	1074.76	1074.79	55	0.59	4	55	100.00
SRTRANSFIN	YB	08-Feb-2021	1025.00	1030.00	1030.00	1025.00	1026.00	1026.00	1025.16	1105	11.33	21	1105	100.00
SRTRANSFIN	YG	08-Feb-2021	2057.00	2057.00	2057.00	2056.00	2056.00	2056.00	2056.25	40	0.82	5	40	100.00
SRTRANSFIN	YH	08-Feb-2021	1011.00	1010.00	1011.00	1008.00	1011.00	1011.00	1010.84	176	1.78	8	176	100.00
SRTRANSFIN	YI	08-Feb-2021	1010.00	1010.00	1025.00	1010.00	1020.00	1020.00	1018.99	878	8.95	18	646	73.58
SRTRANSFIN	YJ	08-Feb-2021	1051.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	100	1.05	3	100	100.00
SRTRANSFIN	YK	08-Feb-2021	1050.00	1060.90	1060.90	1054.00	1058.00	1058.26	1057.75	652	6.90	14	632	96.93
SRTRANSFIN	YL	08-Feb-2021	1060.81	1065.00	1065.00	1060.00	1060.00	1060.00	1062.07	145	1.54	6	145	100.00
SRTRANSFIN	YM	08-Feb-2021	1246.00	1247.00	1255.00	1247.00	1250.00	1250.00	1250.44	78	0.98	5	70	89.74
SRTRANSFIN	YN	08-Feb-2021	1265.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	25	0.32	1	25	100.00
SRTRANSFIN	YO	08-Feb-2021	1023.00	1025.00	1025.00	1018.10	1018.10	1018.96	1021.35	190	1.94	4	190	100.00
SRTRANSFIN	YP	08-Feb-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	9	0.09	1	9	100.00
SRTRANSFIN	YQ	08-Feb-2021	1027.00	1028.50	1028.50	1028.25	1028.25	1028.25	1028.31	25	0.26	3	25	100.00
SRTRANSFIN	YT	08-Feb-2021	1222.00	1222.00	1222.00	1222.00		1222.00	1222.00	50	0.61	2	50	100.00
SRTRANSFIN	YU	08-Feb-2021	1220.05	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	100	1.23	2	100	100.00
SRTRANSFIN	YX	08-Feb-2021	1011.00	1008.00	1016.00	1008.00	1011.00	1011.00	1011.18	305	3.08	10	305	100.00
SRTRANSFIN	YY	08-Feb-2021	1015.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	120	1.22	3	120	100.00
SRTRANSFIN	Z3	08-Feb-2021	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	15	0.15	2	15	100.00
SRTRANSFIN	Z4	08-Feb-2021	1002.08	1003.00	1045.00	992.00	1015.00	1010.83	1007.56	279	2.81	16	269	96.42
SRTRANSFIN	ZG	08-Feb-2021	1000.99	1002.99	1002.99	1002.99	1002.99	1002.99	1002.99	15	0.15	1	15	100.00
SSINFRA	SM	08-Feb-2021	9.05	9.00	9.00	8.60	8.60	8.60	8.90	12000	1.07	2	12000	100.00
SSWL	EQ	08-Feb-2021	625.25	628.00	659.00	628.00	643.00	644.05	642.31	44087	283.18	2238	27027	61.30
STAMPEDE	BE	08-Feb-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	6410	0.05	19	-	-
STAR	EQ	08-Feb-2021	867.30	867.30	873.80	835.00	841.00	838.45	848.87	506116	4296.24	18232	195051	38.54
STARCEMENT	EQ	08-Feb-2021	101.75	102.60	103.40	101.50	102.25	102.00	102.26	326869	334.25	2798	155223	47.49
STARPAPER	EQ	08-Feb-2021	109.35	109.35	110.35	108.25	109.20	108.80	108.95	66906	72.89	1321	28190	42.13
STCINDIA	EQ	08-Feb-2021	74.00	74.60	77.40	73.65	74.30	74.55	75.52	82756	62.49	1290	24888	30.07
STEELCITY	EQ	08-Feb-2021	37.05	38.00	38.00	36.20	36.55	36.55	36.77	14179	5.21	141	10417	73.47
STEELXIND	EQ	08-Feb-2021	50.25	51.60	51.60	50.05	51.25	51.15	50.79	53767	27.31	271	40169	74.71
STEL	BE	08-Feb-2021	87.65	85.15	89.45	85.05	87.60	86.10	86.62	14025	12.15	152	-	-
STERTOOLS	EQ	08-Feb-2021	204.45	207.25	214.90	201.30	214.90	213.55	209.34	29415	61.58	1049	21963	74.67
STINDIA	BZ	08-Feb-2021	3.10	3.00	3.00	3.00	3.00	3.00	3.00	150	0.00	2	-	-
STLTECH	EQ	08-Feb-2021	175.70	178.95	185.30	176.25	183.25	183.10	181.65	1342723	2439.11	17908	576130	42.91
STOVEKRAFT	EQ	08-Feb-2021	445.95	445.00	458.00	407.00	452.95	452.30	431.09	2286527	9857.06	66520	647343	28.31
SUBCAPCITY	BE	08-Feb-2021	20.45	19.80	19.80	19.50	19.80	19.80	19.80	99	0.02	5	-	-
SUBEXLTD	EQ	08-Feb-2021	24.60	24.95	26.10	24.80	25.45	25.35	25.47	3872273	986.30	8386	1682613	43.45
SUBROS	EQ	08-Feb-2021	335.10	336.80	340.05	325.30	335.05	331.85	330.96	59515	196.97	2322	36109	60.67
SUDARSCHEM	EQ	08-Feb-2021	500.40	504.50	512.00	498.00	511.50	509.90	506.60	79528	402.89	2696	39979	50.27
SUMEETINDS	BE	08-Feb-2021	3.55	3.40	3.50	3.40	3.40	3.40	3.42	255847	8.76	95	-	-
SUMICHEM	EQ	08-Feb-2021	318.80	314.70	314.70	303.20	305.00	305.25	307.13	907714	2787.85	16058	486280	53.57
SUMIT	EQ	08-Feb-2021	9.15	8.90	9.55	8.90	9.30	9.15	9.22	10197	0.94	59	7837	76.86
SUMMITSEC	EQ	08-Feb-2021	574.95	582.55	592.05	573.80	580.85	580.20	583.02	5067	29.54	593	3278	64.69
SUNCLAYLTD	EQ	08-Feb-2021	3719.00	3740.00	3900.00	3734.65	3793.00	3765.50	3784.88	14466	547.52	2595	9078	62.75
SUNDARAM	EQ	08-Feb-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.45	452146	6.57	292	264282	58.45
SUNDARMFIN	EQ	08-Feb-2021	1889.15	1923.95	1975.80	1889.20	1969.95	1960.95	1948.45	140233	2732.37	8278	53961	38.48
SUNDARMHLD	EQ	08-Feb-2021	73.70	73.80	75.80	73.80	74.90	74.80	74.99	141631	106.21	851	105341	74.38
SUNDRMBRAK	EQ	08-Feb-2021	355.55	359.95	399.00	359.90	375.15	382.85	381.53	96126	366.75	4459	26197	27.25
SUNDRMFAST	EQ	08-Feb-2021	604.55	607.65	614.95	586.80	598.00	598.30	601.31	116347	699.60	8858	61999	53.29
SUNFLAG	EQ	08-Feb-2021	61.15	61.65	64.95	61.20	64.10	63.90	63.37	752561	476.90	4456	335698	44.61
SUNPHARMA	EQ	08-Feb-2021	634.75	640.90	644.85	632.55	633.95	634.65	638.49	6479801	41373.02	113802	1199154	18.51
SUNTECK	EQ	08-Feb-2021	347.45	349.10	371.90	348.85	366.90	366.75	366.77	647282	2374.04	14161	371507	57.39
SUNTV	EQ	08-Feb-2021	553.30	558.00	570.40	545.10	551.25	551.45	558.36	6138525	34275.20	88795	1483252	24.16
SUPERHOUSE	EQ	08-Feb-2021	130.50	131.60	133.85	128.50	129.20	129.20	130.95	27676	36.24	669	10092	36.46
SUPERSPIN	EQ	08-Feb-2021	4.95	5.15	5.15	5.00	5.15	5.15	5.14	59277	3.05	130	50412	85.04
SUPPETRO	EQ	08-Feb-2021	362.95	365.00	405.00	364.25	370.00	366.90	371.84	76870	285.84	2416	51120	66.50
SUPRAJIT	EQ	08-Feb-2021	225.60	228.95	248.00	228.95	247.50	244.30	237.72	792449	1883.80	18899	359365	45.35
SUPREMEENG	EQ	08-Feb-2021	26.20	27.45	27.50	25.30	27.50	27.45	27.14	11051	3.00	94	6591	59.64
SUPREMEIND	EQ	08-Feb-2021	1941.45	1942.00	1960.05	1902.30	1920.15	1939.65	1935.44	60296	1166.99	6899	42144	69.90
SUPREMEINF	BZ	08-Feb-2021	15.00	14.25	15.50	14.25	14.50	14.50	14.78	14325	2.12	37	-	-
SURANASOL	BE	08-Feb-2021	9.55	10.00	10.00	9.30	9.55	9.40	9.55	25227	2.41	145	-	-
SURANAT&P	EQ	08-Feb-2021	4.90	4.80	5.00	4.80	4.80	4.90	4.88	57571	2.81	175	42874	74.47
SURANI	SM	08-Feb-2021	19.10	20.05	20.05	20.00	20.00	20.00	20.03	4000	0.80	2	2000	50.00
SURYALAXMI	EQ	08-Feb-2021	29.65	29.65	30.65	27.05	28.10	28.35	28.38	11232	3.19	177	7899	70.33
SURYAROSNI	EQ	08-Feb-2021	332.00	334.95	334.95	319.00	322.90	323.45	324.38	198763	644.75	5683	150663	75.80
SUTLEJTEX	EQ	08-Feb-2021	39.50	40.25	40.75	38.85	39.25	39.40	39.50	346050	136.68	1306	291807	84.33
SUULD	BE	08-Feb-2021	161.45	169.50	169.50	162.00	169.50	169.50	166.49	34945	58.18	90	-	-
SUVEN	EQ	08-Feb-2021	82.40	82.50	83.35	80.65	81.50	81.25	81.96	444038	363.94	4169	245227	55.23
SUVENPHAR	EQ	08-Feb-2021	495.25	497.00	504.00	483.30	504.00	492.95	491.56	174278	856.69	8211	86748	49.78
SUZLON	EQ	08-Feb-2021	6.55	6.65	6.85	6.50	6.55	6.55	6.63	20607998	1365.75	29666	10898613	52.89
SWANENERGY	EQ	08-Feb-2021	133.75	137.00	140.80	132.75	139.30	139.25	135.77	232543	315.73	6235	72310	31.10
SWARAJENG	EQ	08-Feb-2021	1298.95	1300.00	1324.75	1285.00	1288.75	1288.40	1299.45	37414	486.18	3455	24661	65.91
SWELECTES	EQ	08-Feb-2021	194.95	196.95	201.95	193.00	196.00	195.85	196.41	13052	25.64	528	9292	71.19
SWSOLAR	EQ	08-Feb-2021	243.85	245.10	249.30	240.00	241.10	242.00	243.60	291603	710.34	5657	116992	40.12
SYMPHONY	EQ	08-Feb-2021	1000.90	1005.80	1017.90	1001.05	1011.00	1008.75	1009.04	27202	274.48	2854	15146	55.68
SYNCOM	BZ	08-Feb-2021	3.20	3.20	3.25	3.05	3.05	3.05	3.06	127906	3.92	252	-	-
SYNGENE	EQ	08-Feb-2021	577.40	580.00	585.00	575.15	580.00	580.75	580.52	308549	1791.18	22384	174998	56.72
TAINWALCHM	EQ	08-Feb-2021	74.10	77.25	77.30	73.50	73.55	73.70	74.65	9369	6.99	334	4540	48.46
TAJGVK	EQ	08-Feb-2021	132.80	133.40	134.20	132.50	133.85	133.30	133.50	89827	119.92	1312	52752	58.73
TAKE	EQ	08-Feb-2021	60.95	61.60	62.60	60.55	60.75	60.80	61.40	1872615	1149.83	9481	832449	44.45
TALBROAUTO	EQ	08-Feb-2021	183.55	188.00	194.00	184.00	186.60	186.45	187.68	79340	148.90	1315	48691	61.37
TALWALKARS	BZ	08-Feb-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.75	22160	0.39	49	-	-
TALWGYM	BZ	08-Feb-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.25	38624	0.48	72	-	-
TANLA	EQ	08-Feb-2021	704.35	739.55	739.55	697.50	704.90	704.50	720.55	707963	5101.21	20354	424813	60.00
TANTIACONS	BZ	08-Feb-2021	2.50	2.50	2.50	2.50	2.50	2.50	2.50	50	0.00	1	-	-
TARC	EQ	08-Feb-2021	22.85	23.65	27.00	23.30	25.60	25.80	25.59	2722000	696.67	8519	1630938	59.92
TARMAT	EQ	08-Feb-2021	52.15	51.80	54.75	51.80	53.05	53.35	53.73	26467	14.22	271	21766	82.24
TASTYBITE	EQ	08-Feb-2021	12917.25	13000.00	13133.00	12861.00	12875.00	12896.20	12945.47	1422	184.08	649	831	58.44
TATACAPHSG	N2	08-Feb-2021	1050.00	1045.00	1045.00	1040.00	1040.00	1040.00	1044.46	28	0.29	2	28	100.00
TATACAPHSG	N6	08-Feb-2021	1042.55	1042.55	1042.55	1042.00	1042.00	1042.00	1042.46	300	3.13	3	300	100.00
TATACAPHSG	N8	08-Feb-2021	1045.00	1036.15	1036.15	1036.15	1036.15	1036.15	1036.15	5	0.05	1	5	100.00
TATACAPHSG	NA	08-Feb-2021	1065.00	1065.00	1065.00	1062.00	1062.00	1062.00	1064.86	105	1.12	2	100	95.24
TATACHEM	EQ	08-Feb-2021	525.00	529.80	540.00	525.95	534.10	535.75	535.90	2779603	14896.02	42108	864432	31.10
TATACOFFEE	EQ	08-Feb-2021	111.30	111.95	112.35	110.35	110.85	110.75	111.22	771917	858.52	5694	339114	43.93
TATACOMM	EQ	08-Feb-2021	1036.85	1057.90	1057.90	1020.00	1023.00	1024.30	1037.88	73341	761.19	4956	29244	39.87
TATACONSUM	EQ	08-Feb-2021	592.50	595.00	604.80	594.90	598.00	597.10	600.29	3970852	23836.79	99098	1400400	35.27
TATAELXSI	EQ	08-Feb-2021	2817.75	2840.00	2887.80	2801.00	2851.00	2841.90	2851.87	453001	12919.01	36954	72005	15.90
TATAINVEST	EQ	08-Feb-2021	1109.00	1115.20	1124.80	1102.00	1105.25	1104.55	1113.12	26409	293.96	2745	12867	48.72
TATAMETALI	EQ	08-Feb-2021	756.80	759.00	774.80	758.15	763.05	764.75	765.62	108130	827.87	5351	37043	34.26
TATAMOTORS	EQ	08-Feb-2021	315.90	318.75	339.25	318.00	336.55	335.95	328.10	102123614	335069.56	597813	13791043	13.50
TATAMTRDVR	EQ	08-Feb-2021	126.50	127.40	137.45	126.50	135.90	135.90	131.76	11739694	15468.12	67000	4662821	39.72
TATAPOWER	EQ	08-Feb-2021	87.45	88.00	91.65	87.50	90.00	90.00	90.07	70145365	63179.21	144902	18429109	26.27
TATASTEEL	EQ	08-Feb-2021	685.05	694.00	704.90	682.70	703.50	702.95	694.87	21462169	149133.86	245226	2397130	11.17
TATASTLBSL	EQ	08-Feb-2021	43.10	43.75	44.45	43.00	44.30	44.30	43.82	6424652	2815.52	12328	2318573	36.09
TATASTLLP	EQ	08-Feb-2021	653.10	655.45	671.05	641.00	653.00	646.30	652.52	129217	843.17	4790	66463	51.44
TATASTLPP	E1	08-Feb-2021	261.05	266.65	277.80	260.00	276.05	275.80	269.79	1202377	3243.90	12277	299158	24.88
TBZ	EQ	08-Feb-2021	75.30	75.80	77.90	71.90	75.65	75.45	75.91	285292	216.56	6482	102846	36.05
TCFSL	NB	08-Feb-2021	1044.00	1044.00	1044.00	1043.00	1043.00	1043.01	1043.16	880	9.18	19	605	68.75
TCFSL	ND	08-Feb-2021	1088.00	1086.10	1086.10	1081.20	1081.20	1082.00	1083.31	2991	32.40	91	2575	86.09
TCFSL	NF	08-Feb-2021	1141.26	1142.00	1142.10	1135.00	1140.00	1139.94	1137.13	1324	15.06	28	1200	90.63
TCFSL	NH	08-Feb-2021	1056.00	1056.15	1057.00	1056.15	1057.00	1057.00	1056.50	85	0.90	3	85	100.00
TCFSL	NJ	08-Feb-2021	1076.99	1086.22	1086.22	1075.00	1075.00	1075.00	1076.46	260	2.80	7	260	100.00
TCFSL	NL	08-Feb-2021	1116.00	1110.55	1118.00	1110.30	1115.00	1115.00	1110.97	220	2.44	6	215	97.73
TCFSL	NN	08-Feb-2021	1141.00	1135.00	1145.00	1135.00	1145.00	1145.00	1137.96	71	0.81	5	71	100.00
TCI	EQ	08-Feb-2021	256.55	256.60	257.80	242.00	244.95	245.30	248.53	63321	157.37	1611	44483	70.25
TCIDEVELOP	EQ	08-Feb-2021	327.65	334.60	334.60	312.00	312.00	317.90	319.35	772	2.47	305	106	13.73
TCIEXP	EQ	08-Feb-2021	976.35	981.25	991.50	958.45	962.00	963.65	969.62	8656	83.93	1363	3844	44.41
TCIFINANCE	EQ	08-Feb-2021	5.40	5.90	5.90	5.50	5.90	5.90	5.89	31193	1.84	101	30853	98.91
TCNSBRANDS	EQ	08-Feb-2021	398.80	404.00	420.00	403.10	418.95	418.95	412.53	163396	674.06	6387	97703	59.80
TCPLPACK	EQ	08-Feb-2021	394.15	397.50	411.30	385.20	409.00	407.90	397.92	21648	86.14	843	15615	72.13
TCS	EQ	08-Feb-2021	3157.95	3189.50	3226.00	3155.15	3219.00	3214.10	3191.08	2526592	80625.48	155790	1160977	45.95
TDPOWERSYS	EQ	08-Feb-2021	156.35	158.00	160.00	152.90	153.50	153.90	156.86	128397	201.40	1918	88687	69.07
TEAMLEASE	EQ	08-Feb-2021	3239.65	3343.95	3769.90	3289.35	3485.00	3505.80	3548.82	200969	7132.02	35385	43145	21.47
TECHM	EQ	08-Feb-2021	959.40	969.80	993.00	960.55	984.00	982.55	979.64	3713579	36379.81	102104	1221486	32.89
TECHNOE	EQ	08-Feb-2021	270.25	271.50	283.10	268.05	277.00	276.55	277.00	127057	351.95	6177	55780	43.90
TECHNOFAB	BZ	08-Feb-2021	10.40	10.05	10.05	9.90	9.90	9.90	9.94	1528	0.15	11	-	-
TEJASNET	EQ	08-Feb-2021	164.70	163.75	181.15	161.95	176.90	176.55	178.69	2190728	3914.69	19001	850852	38.84
TEMBO	SM	08-Feb-2021	187.45	185.85	189.00	178.00	189.00	189.00	182.74	68000	124.26	24	30000	44.12
TERASOFT	EQ	08-Feb-2021	47.35	48.80	48.80	46.00	46.00	46.15	46.67	37236	17.38	645	26477	71.11
TEXINFRA	EQ	08-Feb-2021	61.25	73.50	73.50	68.05	73.50	73.50	72.99	2129072	1553.99	3236	1411276	66.29
TEXMOPIPES	EQ	08-Feb-2021	29.20	29.55	29.55	27.10	27.35	27.25	28.00	611049	171.08	2964	356595	58.36
TEXRAIL	EQ	08-Feb-2021	29.55	31.60	31.90	30.65	31.20	31.10	31.24	2050662	640.57	7026	794906	38.76
TFCILTD	EQ	08-Feb-2021	51.90	52.35	52.35	50.75	51.00	50.95	51.16	198466	101.54	1387	119819	60.37
TGBHOTELS	EQ	08-Feb-2021	5.10	5.25	5.25	5.00	5.10	5.10	5.11	7932	0.41	36	7644	96.37
THANGAMAYL	EQ	08-Feb-2021	608.35	609.00	629.00	607.80	618.00	623.40	621.90	20683	128.63	1358	13009	62.90
THEINVEST	EQ	08-Feb-2021	104.75	108.40	113.90	107.05	107.05	108.70	110.49	10797	11.93	233	7622	70.59
THEJO	SM	08-Feb-2021	1197.40	1225.00	1399.00	1210.00	1375.00	1375.00	1279.64	6100	78.06	43	5000	81.97
THEMISMED	EQ	08-Feb-2021	333.60	337.95	344.90	329.00	336.00	335.85	335.52	5357	17.97	267	3727	69.57
THERMAX	EQ	08-Feb-2021	1179.80	1173.85	1173.85	1122.00	1146.05	1147.45	1141.15	437169	4988.75	22777	245412	56.14
THIRUSUGAR	BZ	08-Feb-2021	5.70	5.95	5.95	5.95	5.95	5.95	5.95	4074	0.24	10	-	-
THOMASCOOK	EQ	08-Feb-2021	45.70	45.70	48.45	45.00	46.50	46.35	46.77	576696	269.71	4873	301876	52.35
THOMASCOTT	BE	08-Feb-2021	6.10	6.10	6.20	6.10	6.20	6.20	6.19	240	0.01	4	-	-
THYROCARE	EQ	08-Feb-2021	926.50	936.00	944.95	926.50	942.10	939.70	938.57	117109	1099.15	10514	79129	67.57
TI	EQ	08-Feb-2021	27.65	28.20	28.40	27.10	27.20	27.25	27.33	112175	30.66	626	72173	64.34
TIDEWATER	EQ	08-Feb-2021	4382.40	4404.30	4429.95	4366.00	4380.20	4381.60	4385.72	1747	76.62	501	1158	66.29
TIIL	EQ	08-Feb-2021	357.50	357.55	362.05	352.00	358.00	356.20	355.98	33378	118.82	831	23573	70.62
TIINDIA	EQ	08-Feb-2021	858.30	865.00	927.15	865.00	900.05	905.35	905.99	217795	1973.20	14774	90912	41.74
TIJARIA	BE	08-Feb-2021	7.85	8.10	8.10	7.50	7.95	7.95	7.57	3037	0.23	18	-	-
TIL	EQ	08-Feb-2021	186.20	190.55	196.50	186.40	187.20	188.95	191.84	10125	19.42	361	6688	66.05
TIMESGTY	EQ	08-Feb-2021	24.35	23.55	26.00	23.55	25.95	25.90	25.49	1404	0.36	94	980	69.80
TIMETECHNO	EQ	08-Feb-2021	53.15	53.45	55.60	53.25	54.45	53.95	54.42	718997	391.29	4306	248709	34.59
TIMKEN	EQ	08-Feb-2021	1312.70	1322.25	1390.00	1300.30	1381.80	1376.70	1358.00	146969	1995.83	14644	54242	36.91
TINPLATE	EQ	08-Feb-2021	168.20	169.00	170.40	166.55	166.90	167.10	168.16	331816	557.97	5839	122614	36.95
TIPSINDLTD	BE	08-Feb-2021	367.05	374.75	385.40	367.05	385.40	385.40	383.26	13543	51.90	313	-	-
TIRUMALCHM	EQ	08-Feb-2021	97.90	97.10	100.55	97.10	99.90	99.60	99.10	691464	685.21	5337	327077	47.30
TIRUPATI	SM	08-Feb-2021	51.95	49.40	49.40	49.40	49.40	49.40	49.40	3000	1.48	1	3000	100.00
TIRUPATIFL	BE	08-Feb-2021	25.00	24.50	26.25	24.50	26.00	26.00	25.23	294	0.07	5	-	-
TITAN	EQ	08-Feb-2021	1509.45	1514.00	1564.85	1510.05	1544.95	1541.70	1544.44	2683198	41440.45	87166	712388	26.55
TMRVL	EQ	08-Feb-2021	12.15	12.40	12.40	12.05	12.20	12.20	12.20	47254	5.77	335	40946	86.65
TNPETRO	EQ	08-Feb-2021	42.00	43.00	43.65	42.10	42.40	42.45	42.70	262162	111.94	1348	157371	60.03
TNPL	EQ	08-Feb-2021	125.05	125.55	127.40	122.85	124.50	124.35	124.87	169173	211.24	1972	97347	57.54
TNTELE	BE	08-Feb-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	6058	0.37	35	-	-
TOKYOPLAST	EQ	08-Feb-2021	73.65	75.90	75.90	72.00	72.00	72.55	73.32	7733	5.67	157	4778	61.79
TORNTPHARM	EQ	08-Feb-2021	2752.05	2795.00	2802.90	2730.00	2749.00	2757.95	2760.46	432228	11931.50	21571	70251	16.25
TORNTPOWER	EQ	08-Feb-2021	318.50	319.85	324.90	319.00	323.00	322.60	323.22	1337801	4324.10	14160	824166	61.61
TOTAL	EQ	08-Feb-2021	60.50	63.45	63.45	57.50	57.50	57.50	58.08	45771	26.58	389	44894	98.08
TOUCHWOOD	BE	08-Feb-2021	95.35	95.35	96.00	91.00	92.50	92.50	94.42	1294	1.22	16	-	-
TPLPLASTEH	EQ	08-Feb-2021	155.45	160.90	160.90	153.10	157.40	158.05	159.33	6070	9.67	184	5019	82.69
TREEHOUSE	EQ	08-Feb-2021	7.15	7.40	7.40	7.05	7.35	7.30	7.29	16187	1.18	79	12915	79.79
TREJHARA	EQ	08-Feb-2021	29.80	30.50	30.75	28.85	29.75	29.95	30.23	74328	22.47	666	34830	46.86
TRENT	EQ	08-Feb-2021	688.45	695.90	695.90	682.00	689.95	691.90	691.65	521522	3607.09	23439	237931	45.62
TRF	EQ	08-Feb-2021	101.20	102.00	108.20	100.45	105.30	105.10	105.22	77035	81.05	1019	48332	62.74
TRIDENT	EQ	08-Feb-2021	14.10	14.25	14.35	14.10	14.15	14.15	14.21	7637911	1085.18	15502	4056316	53.11
TRIGYN	EQ	08-Feb-2021	74.70	75.75	82.15	75.30	82.15	82.15	80.75	77596	62.66	594	66030	85.09
TRIL	EQ	08-Feb-2021	18.75	19.90	19.90	18.05	18.60	18.50	18.68	202106	37.76	920	115683	57.24
TRITURBINE	EQ	08-Feb-2021	91.45	91.45	96.50	89.80	96.05	95.85	93.29	744813	694.85	3968	553967	74.38
TRIVENI	EQ	08-Feb-2021	72.90	73.00	74.00	72.20	72.40	72.60	72.85	312549	227.68	1986	206978	66.22
TTKHLTCARE	EQ	08-Feb-2021	600.20	611.05	611.05	582.55	588.00	585.20	593.40	2961	17.57	321	1213	40.97
TTKPRESTIG	EQ	08-Feb-2021	6064.60	6079.90	6116.20	5908.85	6029.70	6008.00	6013.23	18163	1092.18	2299	15563	85.69
TTL	EQ	08-Feb-2021	48.85	48.75	51.70	48.10	50.55	50.45	50.10	12403	6.21	179	6501	52.41
TTML	BE	08-Feb-2021	21.75	22.80	22.80	20.70	20.70	20.70	21.73	7343606	1595.91	17007	-	-
TV18BRDCST	EQ	08-Feb-2021	30.05	30.15	31.30	29.75	30.60	30.60	30.63	7291583	2233.56	7534	3335439	45.74
TVSELECT	EQ	08-Feb-2021	123.45	124.80	129.00	124.00	124.50	124.60	125.73	46254	58.15	1174	25342	54.79
TVSMOTOR	EQ	08-Feb-2021	628.30	629.10	644.70	629.10	640.05	640.65	639.86	2309238	14775.91	44084	413366	17.90
TVSSRICHAK	EQ	08-Feb-2021	2115.20	2140.00	2199.00	2132.25	2172.15	2174.60	2171.06	12300	267.04	1890	6650	54.07
TVTODAY	EQ	08-Feb-2021	244.15	245.00	245.40	242.10	243.30	243.85	243.88	36600	89.26	902	17319	47.32
TVVISION	EQ	08-Feb-2021	1.90	1.85	1.95	1.85	1.85	1.85	1.85	29170	0.54	38	29150	99.93
TWL	EQ	08-Feb-2021	52.00	52.80	53.50	52.00	52.10	52.10	52.45	415912	218.14	2588	198728	47.78
UBL	EQ	08-Feb-2021	1278.65	1280.90	1298.00	1262.00	1269.75	1269.70	1274.49	654865	8346.22	27161	289427	44.20
UCALFUEL	EQ	08-Feb-2021	132.05	131.90	133.60	129.05	129.25	130.05	131.17	21974	28.82	761	13066	59.46
UCOBANK	EQ	08-Feb-2021	13.30	13.50	13.55	13.15	13.20	13.15	13.30	1780567	236.85	11396	784935	44.08
UFLEX	EQ	08-Feb-2021	348.40	348.80	350.10	337.55	337.60	338.65	341.53	354754	1211.58	6828	265945	74.97
UFO	EQ	08-Feb-2021	85.20	85.65	86.55	84.10	84.70	84.55	85.28	111746	95.30	1663	63522	56.84
UGARSUGAR	EQ	08-Feb-2021	16.05	16.05	16.15	15.70	15.85	15.80	15.91	64065	10.19	377	48890	76.31
UJAAS	BE	08-Feb-2021	3.10	3.05	3.15	3.00	3.10	3.10	3.09	554172	17.11	955	-	-
UJJIVAN	EQ	08-Feb-2021	250.85	253.30	256.50	248.00	249.00	248.80	251.29	721128	1812.12	19035	361485	50.13
UJJIVANSFB	EQ	08-Feb-2021	36.50	37.15	37.15	36.05	36.15	36.20	36.27	2792191	1012.65	8084	1736464	62.19
ULTRACEMCO	EQ	08-Feb-2021	6352.10	6379.85	6485.00	6318.00	6380.00	6368.15	6412.65	769441	49341.54	79238	172237	22.38
UMANGDAIRY	EQ	08-Feb-2021	60.60	63.50	63.50	60.50	60.85	60.60	61.02	10861	6.63	279	5426	49.96
UMESLTD	BE	08-Feb-2021	7.25	6.90	6.90	6.90	6.90	6.90	6.90	23137	1.60	63	-	-
UNICHEMLAB	EQ	08-Feb-2021	318.65	320.00	332.50	319.00	330.00	327.90	328.04	174152	571.28	7307	96226	55.25
UNIDT	EQ	08-Feb-2021	266.30	270.65	282.55	270.65	276.55	274.75	276.29	29682	82.01	481	13915	46.88
UNIENTER	EQ	08-Feb-2021	81.10	82.15	82.95	80.25	80.25	81.70	81.56	85791	69.97	616	71897	83.80
UNIONBANK	EQ	08-Feb-2021	34.80	35.10	35.40	33.90	34.00	34.00	34.42	10724204	3691.16	17825	2852679	26.60
UNIPLY	BZ	08-Feb-2021	5.00	5.25	5.25	5.20	5.25	5.25	5.25	430968	22.62	218	-	-
UNITECH	BZ	08-Feb-2021	1.80	1.80	1.85	1.75	1.85	1.85	1.81	5036741	91.15	1026	-	-
UNITEDPOLY	SM	08-Feb-2021	53.90	51.25	51.25	51.25	51.25	51.25	51.25	3000	1.54	1	3000	100.00
UNITEDTEA	EQ	08-Feb-2021	309.50	310.95	312.85	307.05	311.20	310.35	310.28	771	2.39	59	601	77.95
UNITY	BZ	08-Feb-2021	0.95	1.00	1.00	0.90	1.00	1.00	0.97	41861	0.41	40	-	-
UNIVASTU	BE	08-Feb-2021	30.90	30.10	30.60	29.40	29.60	30.05	29.71	11506	3.42	86	-	-
UNIVCABLES	EQ	08-Feb-2021	138.60	139.90	139.90	135.15	136.40	135.60	136.60	38008	51.92	683	26116	68.71
UNIVPHOTO	EQ	08-Feb-2021	188.95	195.00	207.00	189.60	203.00	204.40	198.55	14015	27.83	674	9183	65.52
UPL	EQ	08-Feb-2021	536.50	538.00	546.00	528.15	538.20	538.30	537.80	8511429	45774.38	99340	2879931	33.84
URJA	BE	08-Feb-2021	8.25	8.00	8.60	7.85	7.90	7.90	8.00	4661881	373.08	12969	-	-
USHAMART	EQ	08-Feb-2021	33.10	33.40	33.70	32.60	33.40	33.45	33.44	607934	203.29	1694	436889	71.86
UTIAMC	EQ	08-Feb-2021	561.95	562.00	565.30	553.55	561.00	559.90	560.31	431354	2416.91	7801	272878	63.26
UTIBANKETF	EQ	08-Feb-2021	356.10	366.78	412.80	347.60	364.00	359.42	364.04	671	2.44	113	411	61.25
UTINEXT50	EQ	08-Feb-2021	350.16	307.95	355.00	307.95	352.54	352.46	352.92	512	1.81	41	299	58.40
UTINIFTETF	EQ	08-Feb-2021	1593.80	1600.00	1619.95	1568.90	1614.00	1614.79	1602.83	2060	33.02	94	1111	53.93
UTISENSETF	EQ	08-Feb-2021	541.85	555.00	555.00	539.36	549.29	548.13	548.67	904	4.96	129	752	83.19
UTISXN50	EQ	08-Feb-2021	395.95	407.82	407.82	401.99	406.47	406.47	405.07	84	0.34	24	74	88.10
UTTAMSTL	BE	08-Feb-2021	8.15	8.50	8.55	8.00	8.35	8.30	8.36	165420	13.82	414	-	-
UTTAMSUGAR	EQ	08-Feb-2021	94.65	96.50	96.50	94.20	94.80	94.95	95.11	21257	20.22	331	10720	50.43
UWCSL	SM	08-Feb-2021	28.55	29.30	29.30	29.30	29.30	29.30	29.30	8000	2.34	2	8000	100.00
V2RETAIL	EQ	08-Feb-2021	145.95	153.20	153.20	143.05	146.50	145.85	150.80	415573	626.69	3252	206879	49.78
VADILALIND	EQ	08-Feb-2021	791.90	820.60	820.65	790.15	801.50	799.45	798.65	8165	65.21	715	2603	31.88
VAIBHAVGBL	EQ	08-Feb-2021	2732.25	2727.00	2777.85	2670.00	2694.00	2688.45	2700.35	28009	756.34	6235	19046	68.00
VAISHALI	BE	08-Feb-2021	42.30	43.00	43.40	40.20	41.55	41.80	42.05	136858	57.55	505	-	-
VAKRANGEE	EQ	08-Feb-2021	54.55	54.65	55.40	52.25	52.95	53.75	54.43	2169973	1181.10	6689	1556388	71.72
VALIANTORG	EQ	08-Feb-2021	1380.45	1394.10	1413.15	1370.10	1390.00	1388.95	1385.08	11421	158.19	1728	6531	57.18
VARDHACRLC	EQ	08-Feb-2021	37.15	36.70	37.85	36.25	36.35	36.50	36.95	21537	7.96	199	15621	72.53
VARDMNPOLY	EQ	08-Feb-2021	14.20	14.60	14.60	13.20	14.00	13.75	13.67	42957	5.87	336	31333	72.94
VARROC	EQ	08-Feb-2021	446.20	450.00	477.65	445.90	464.00	464.55	464.30	272514	1265.28	8700	111461	40.90
VASA	SM	08-Feb-2021	7.15	7.15	7.20	7.15	7.20	7.20	7.18	12000	0.86	3	12000	100.00
VASCONEQ	EQ	08-Feb-2021	16.50	16.70	18.15	16.55	18.15	18.15	17.77	1309183	232.65	1910	851775	65.06
VASWANI	EQ	08-Feb-2021	7.80	8.00	8.00	7.05	7.40	7.40	7.59	3988	0.30	83	3154	79.09
VBL	EQ	08-Feb-2021	901.25	902.30	909.55	882.00	887.95	887.30	894.80	183505	1642.00	13241	115362	62.87
VEDL	EQ	08-Feb-2021	174.45	176.10	179.10	175.40	178.50	178.00	177.60	10896506	19352.69	44531	4821366	44.25
VENKEYS	EQ	08-Feb-2021	1681.35	1682.00	1696.00	1656.15	1663.00	1666.55	1671.30	100378	1677.62	7697	28496	28.39
VENUSREM	EQ	08-Feb-2021	176.65	176.65	184.00	170.00	180.00	178.90	177.96	46698	83.10	1085	29034	62.17
VERA	SM	08-Feb-2021	42.50	40.40	40.40	40.40	40.40	40.40	40.40	3000	1.21	2	3000	100.00
VERTOZ	EQ	08-Feb-2021	238.70	243.50	254.00	240.15	244.00	244.90	244.18	84974	207.49	1390	30172	35.51
VESUVIUS	EQ	08-Feb-2021	1057.85	1072.20	1072.20	1033.15	1056.95	1050.00	1048.79	39229	411.43	1530	34820	88.76
VETO	EQ	08-Feb-2021	98.65	103.40	104.40	99.05	100.00	100.05	101.21	105282	106.56	972	75918	72.11
VGUARD	EQ	08-Feb-2021	241.10	244.40	245.35	232.50	233.90	234.65	238.74	779377	1860.67	14756	307857	39.50
VHL	EQ	08-Feb-2021	1366.55	1368.35	1373.70	1350.00	1357.10	1358.70	1361.53	797	10.85	138	549	68.88
VICEROY	BE	08-Feb-2021	2.95	3.05	3.05	2.85	2.85	2.90	2.96	56281	1.66	67	-	-
VIDEOIND	BZ	08-Feb-2021	5.15	5.40	5.40	5.00	5.40	5.35	5.33	911460	48.56	826	-	-
VIDHIING	EQ	08-Feb-2021	140.20	142.90	154.40	142.00	147.80	146.85	149.32	719394	1074.21	10119	253308	35.21
VIJIFIN	EQ	08-Feb-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	538703	3.78	498	380236	70.58
VIKASECO	EQ	08-Feb-2021	2.75	2.80	2.85	2.75	2.80	2.80	2.80	2875295	80.38	3053	1889987	65.73
VIKASMCORP	EQ	08-Feb-2021	3.85	4.00	4.00	3.70	3.85	3.85	3.90	61338695	2390.00	33737	25953995	42.31
VIKASPROP	EQ	08-Feb-2021	2.85	2.90	2.90	2.75	2.80	2.80	2.81	1937351	54.46	3619	1097604	56.65
VIKASWSP	EQ	08-Feb-2021	3.95	3.90	4.00	3.90	3.90	3.90	3.92	335182	13.15	325	249808	74.53
VIMTALABS	EQ	08-Feb-2021	173.30	174.00	179.20	172.15	173.20	173.30	175.78	27624	48.56	1717	11605	42.01
VINATIORGA	EQ	08-Feb-2021	1223.65	1224.00	1242.55	1213.55	1235.50	1235.25	1224.29	82198	1006.34	12166	47628	57.94
VINDHYATEL	EQ	08-Feb-2021	827.10	830.00	849.10	825.00	827.05	829.80	834.78	11979	100.00	1023	5956	49.72
VINYLINDIA	EQ	08-Feb-2021	120.35	119.10	121.80	119.10	120.55	120.25	120.47	56675	68.28	662	28681	50.61
VIPCLOTHNG	BE	08-Feb-2021	14.50	14.90	14.90	14.15	14.50	14.45	14.52	25221	3.66	119	-	-
VIPIND	EQ	08-Feb-2021	355.05	356.50	359.00	352.00	353.50	353.60	354.64	265289	940.83	6227	148227	55.87
VIPULLTD	EQ	08-Feb-2021	19.20	19.20	19.70	18.80	19.05	19.30	19.17	13655	2.62	144	10496	76.87
VISAKAIND	EQ	08-Feb-2021	422.20	421.80	437.90	420.90	425.55	426.95	430.20	75861	326.35	6238	46681	61.53
VISASTEEL	EQ	08-Feb-2021	6.75	7.00	7.00	6.45	6.70	6.60	6.71	19746	1.33	98	13934	70.57
VISHAL	EQ	08-Feb-2021	47.45	48.35	48.35	48.35	48.35	48.35	48.35	21407	10.35	72	21407	100.00
VISHNU	EQ	08-Feb-2021	178.45	182.95	189.95	173.25	176.65	176.70	181.81	17344	31.53	621	10044	57.91
VISHWARAJ	EQ	08-Feb-2021	134.55	138.00	143.25	135.00	138.50	140.35	139.70	143880	201.00	583	18208	12.65
VIVIDHA	BE	08-Feb-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	17720	0.26	70	-	-
VIVIMEDLAB	EQ	08-Feb-2021	16.40	16.70	16.70	15.90	16.40	16.30	16.20	215911	34.99	693	148009	68.55
VLSFINANCE	EQ	08-Feb-2021	79.25	79.35	84.10	79.20	84.00	83.60	82.70	117969	97.56	1624	77475	65.67
VMART	EQ	08-Feb-2021	2482.20	2491.00	2495.75	2420.00	2470.00	2471.55	2463.32	23739	584.77	3850	14692	61.89
VOLTAMP	EQ	08-Feb-2021	1229.35	1235.50	1265.00	1235.30	1265.00	1259.85	1253.88	6209	77.85	920	3454	55.63
VOLTAS	EQ	08-Feb-2021	1001.20	1005.00	1045.50	1004.15	1039.00	1040.40	1027.80	2191241	22521.67	60772	434093	19.81
VRLLOG	EQ	08-Feb-2021	204.70	235.00	235.00	222.60	227.20	226.10	227.70	3374227	7683.12	41026	730330	21.64
VSSL	EQ	08-Feb-2021	120.85	123.20	124.05	121.55	123.40	122.55	123.32	20105	24.79	304	17372	86.41
VSTIND	EQ	08-Feb-2021	3610.85	3640.00	3750.00	3611.05	3659.90	3629.10	3665.85	13884	508.97	3237	5169	37.23
VSTTILLERS	EQ	08-Feb-2021	1885.70	1900.00	2027.00	1900.00	1990.00	1990.15	1979.80	68944	1364.95	6868	25563	37.08
VTL	EQ	08-Feb-2021	1082.35	1080.00	1094.60	1053.50	1055.05	1066.55	1075.21	136595	1468.69	2746	122310	89.54
WABAG	EQ	08-Feb-2021	199.55	201.00	202.65	197.70	199.55	200.00	200.05	222268	444.65	4396	102710	46.21
WABCOINDIA	EQ	08-Feb-2021	5566.45	5645.00	5645.00	5520.00	5620.00	5601.35	5573.86	2623	146.20	622	1618	61.69
WALCHANNAG	EQ	08-Feb-2021	62.40	63.60	64.00	62.40	63.10	62.80	63.13	58170	36.72	699	29956	51.50
WANBURY	BZ	08-Feb-2021	56.15	57.40	57.85	55.00	56.00	56.00	56.23	26936	15.15	115	-	-
WATERBASE	EQ	08-Feb-2021	118.85	119.85	119.85	117.00	117.65	117.35	118.39	84230	99.72	1605	44813	53.20
WEALTH	EQ	08-Feb-2021	128.20	134.60	134.60	122.25	122.25	123.05	129.45	1296	1.68	54	907	69.98
WEBELSOLAR	EQ	08-Feb-2021	40.25	40.30	41.25	38.30	38.70	38.55	39.17	188651	73.89	965	121793	64.56
WEIZMANIND	EQ	08-Feb-2021	44.70	47.85	49.15	43.65	49.15	49.15	47.37	49117	23.27	291	32182	65.52
WELCORP	EQ	08-Feb-2021	126.15	127.15	127.55	125.40	126.05	125.90	126.31	420562	531.22	4135	205986	48.98
WELENT	EQ	08-Feb-2021	92.85	93.80	95.95	92.15	93.55	93.50	93.59	279470	261.57	2787	190098	68.02
WELINV	EQ	08-Feb-2021	360.70	360.35	374.80	357.00	366.00	358.45	363.16	2306	8.37	161	758	32.87
WELSPUNIND	EQ	08-Feb-2021	68.90	69.20	70.20	67.00	67.60	67.25	68.06	887293	603.89	4462	499838	56.33
WENDT	EQ	08-Feb-2021	3255.75	3305.25	3322.00	3260.40	3284.00	3293.80	3292.75	438	14.42	137	192	43.84
WESTLIFE	EQ	08-Feb-2021	455.60	456.00	470.70	453.40	455.00	456.55	462.17	84320	389.70	3031	43758	51.90
WEWIN	SM	08-Feb-2021	48.50	46.10	46.10	46.10	46.10	46.10	46.10	1000	0.46	1	1000	100.00
WHEELS	EQ	08-Feb-2021	490.05	480.00	490.00	475.80	481.10	482.10	483.86	12069	58.40	803	7423	61.50
WHIRLPOOL	EQ	08-Feb-2021	2422.65	2451.20	2467.45	2370.00	2374.00	2374.75	2388.18	219314	5237.61	13106	169539	77.30
WILLAMAGOR	EQ	08-Feb-2021	24.15	22.95	24.70	22.95	22.95	22.95	23.08	25104	5.79	192	19728	78.59
WINDMACHIN	EQ	08-Feb-2021	20.80	22.85	22.85	20.85	21.35	21.20	21.84	664152	145.03	2580	325697	49.04
WIPL	BE	08-Feb-2021	49.30	49.50	51.10	49.00	50.35	50.35	49.26	571	0.28	12	-	-
WIPRO	EQ	08-Feb-2021	425.55	430.35	437.70	426.30	436.30	435.30	431.95	12516340	54063.79	114768	3323421	26.55
WOCKPHARMA	EQ	08-Feb-2021	508.55	511.65	517.50	503.05	503.05	507.55	509.95	363635	1854.35	10561	107393	29.53
WONDERLA	EQ	08-Feb-2021	206.95	209.00	209.00	205.05	206.05	206.65	206.83	42432	87.76	2253	24216	57.07
WORTH	EQ	08-Feb-2021	62.70	64.30	65.05	62.70	63.05	63.60	64.25	25948	16.67	290	17610	67.87
WSI	EQ	08-Feb-2021	3.65	4.00	4.00	3.45	4.00	4.00	3.88	7528	0.29	18	6243	82.93
WSTCSTPAPR	EQ	08-Feb-2021	184.50	184.50	190.45	184.50	188.50	188.15	188.03	294854	554.42	4165	210402	71.36
XCHANGING	EQ	08-Feb-2021	76.70	76.00	79.95	75.95	78.80	78.85	78.60	388483	305.34	1789	297506	76.58
XELPMOC	EQ	08-Feb-2021	282.60	291.00	296.70	287.00	296.70	296.70	295.01	44879	132.40	998	34587	77.07
XPROINDIA	EQ	08-Feb-2021	44.40	46.50	46.60	43.75	46.60	46.60	46.20	37000	17.09	352	33941	91.73
YAARII	EQ	08-Feb-2021	106.45	107.45	109.90	106.00	107.70	107.10	108.38	467457	506.63	3891	247283	52.90
YESBANK	EQ	08-Feb-2021	16.90	17.15	17.30	16.90	17.10	17.05	17.10	132788785	22702.45	124143	56151231	42.29
ZEEL	EQ	08-Feb-2021	215.30	220.00	222.40	210.80	220.30	219.75	217.91	52078446	113485.44	277388	11874353	22.80
ZEEL	P2	08-Feb-2021	4.00	4.00	4.05	4.00	4.00	4.00	4.03	79938	3.22	56	79837	99.87
ZEELEARN	EQ	08-Feb-2021	12.30	12.55	12.55	12.30	12.35	12.30	12.41	214220	26.60	664	154790	72.26
ZEEMEDIA	EQ	08-Feb-2021	5.10	5.10	5.35	5.05	5.35	5.35	5.25	1585773	83.30	2381	1347776	84.99
ZENITHEXPO	EQ	08-Feb-2021	67.00	68.95	68.95	62.80	65.00	65.00	65.07	2685	1.75	60	2189	81.53
ZENITHSTL	BE	08-Feb-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	6203	0.08	19	-	-
ZENSARTECH	EQ	08-Feb-2021	237.70	238.95	239.45	236.05	236.45	236.70	237.60	94807	225.26	4016	51125	53.93
ZENTEC	EQ	08-Feb-2021	89.40	90.90	90.90	87.10	88.00	87.75	88.61	151273	134.05	2073	87934	58.13
ZICOM	BZ	08-Feb-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	1718	0.04	6	-	-
ZODIACLOTH	EQ	08-Feb-2021	112.45	114.70	115.60	111.10	111.10	111.85	113.91	111252	126.73	1615	74101	66.61
ZODJRDMKJ	EQ	08-Feb-2021	27.90	28.30	29.10	27.60	29.10	27.75	28.00	648	0.18	43	459	70.83
ZOTA	EQ	08-Feb-2021	151.20	151.95	161.95	151.80	158.00	157.15	156.49	37367	58.48	458	16717	44.74
ZUARI	EQ	08-Feb-2021	99.80	102.80	106.90	99.40	100.45	100.40	102.76	312988	321.62	4020	129842	41.48
ZUARIGLOB	BE	08-Feb-2021	88.85	93.25	93.25	93.25	93.25	93.25	93.25	26149	24.38	198	-	-
ZYDUSWELL	EQ	08-Feb-2021	1871.45	1883.00	1935.05	1881.75	1900.00	1902.60	1908.30	32908	627.98	3991	17642	53.61