nse-sec-bhavdata-full-2021-08-08.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	06-Aug-2021	63.75	64.20	66.60	64.00	66.40	66.25	65.64	102939	67.57	1528	69821	67.83
21STCENMGM	EQ	06-Aug-2021	24.35	24.80	24.80	24.80	24.80	24.80	24.80	564	0.14	9	564	100.00
3IINFOTECH	BE	06-Aug-2021	9.00	9.00	9.15	8.75	9.00	8.95	8.98	3075249	276.16	4982	-	-
3MINDIA	EQ	06-Aug-2021	24416.65	24455.00	24620.00	24354.10	24500.00	24446.80	24487.19	926	226.75	550	499	53.89
3PLAND	BE	06-Aug-2021	15.25	15.25	15.50	14.70	15.50	15.35	15.17	3584	0.54	42	-	-
5PAISA	EQ	06-Aug-2021	496.15	498.60	518.05	496.05	513.80	512.95	511.36	45962	235.03	2123	15251	33.18
63MOONS	EQ	06-Aug-2021	107.10	107.65	107.65	103.20	103.20	103.95	105.22	111748	117.58	1367	68833	61.60
667GS2050	GS	06-Aug-2021	95.99	95.99	96.70	95.99	96.70	96.70	96.20	3846	3.70	8	3846	100.00
676GS2061	GS	06-Aug-2021	100.00	98.50	100.00	98.50	99.99	99.99	99.46	5299	5.27	12	4799	90.56
719GS2060	GS	06-Aug-2021	113.00	107.40	114.00	107.40	114.00	114.00	110.70	2	0.00	2	2	100.00
772GS2055	GS	06-Aug-2021	115.50	114.00	114.00	114.00	114.00	114.00	114.00	200	0.23	2	200	100.00
A2ZINFRA	EQ	06-Aug-2021	4.70	4.75	4.90	4.65	4.80	4.80	4.80	394886	18.94	614	242078	61.30
AAATECH	SM	06-Aug-2021	48.55	48.00	48.00	47.05	47.05	47.05	47.53	6000	2.85	2	3000	50.00
AAKASH	EQ	06-Aug-2021	251.95	255.90	277.10	248.80	273.35	274.80	267.95	181200	485.52	1649	74769	41.26
AAREYDRUGS	EQ	06-Aug-2021	42.70	43.75	44.60	42.75	43.80	43.35	43.65	239282	104.44	3736	132116	55.21
AARON	EQ	06-Aug-2021	111.90	115.00	117.45	112.40	117.00	115.70	115.53	11738	13.56	559	9069	77.26
AARTIDRUGS	EQ	06-Aug-2021	661.10	663.80	668.90	660.65	663.85	665.00	664.32	125452	833.41	9032	47960	38.23
AARTIIND	EQ	06-Aug-2021	921.85	927.00	963.50	926.10	957.30	956.25	952.61	2356798	22451.17	57696	662150	28.10
AARTISURF	EQ	06-Aug-2021	1773.15	1799.00	1887.00	1740.00	1791.00	1785.65	1818.10	161246	2931.61	14914	59569	36.94
AARVEEDEN	EQ	06-Aug-2021	26.05	24.75	26.85	24.75	25.90	25.00	25.02	65312	16.34	362	47935	73.39
AARVI	EQ	06-Aug-2021	67.70	67.40	68.95	67.40	68.50	68.50	68.54	13996	9.59	183	9293	66.40
AAVAS	EQ	06-Aug-2021	2557.05	2569.00	2603.95	2515.00	2593.00	2592.35	2556.72	91606	2342.11	13708	41401	45.19
ABAN	EQ	06-Aug-2021	44.30	44.50	48.00	43.50	45.40	45.30	46.01	176595	81.26	2165	85890	48.64
ABB	EQ	06-Aug-2021	1666.35	1666.35	1696.30	1651.05	1661.80	1663.85	1677.12	93434	1567.00	6042	67106	71.82
ABBOTINDIA	EQ	06-Aug-2021	17925.15	18034.00	18343.40	17420.10	17490.00	17506.05	17960.50	37697	6770.57	11408	9284	24.63
ABCAPITAL	EQ	06-Aug-2021	113.60	117.50	122.50	117.05	121.75	121.95	120.83	17544307	21198.26	92089	4925317	28.07
ABFRL	EQ	06-Aug-2021	212.95	213.40	217.00	210.15	212.70	212.25	214.20	1477912	3165.76	13211	329646	22.30
ABSLBANETF	EQ	06-Aug-2021	356.42	356.81	358.30	356.15	356.15	356.15	357.64	145	0.52	15	29	20.00
ABSLNN50ET	EQ	06-Aug-2021	399.75	402.20	405.05	401.25	405.00	405.00	401.86	69	0.28	9	57	82.61
ABSLRIF6RD	MF	06-Aug-2021	10.00	9.36	9.36	9.36	9.36	9.36	9.36	1000	0.09	1	1000	100.00
ABSLRIF6RG	MF	06-Aug-2021	10.44	10.43	10.51	10.43	10.51	10.51	10.43	10051	1.05	4	10051	100.00
ACC	EQ	06-Aug-2021	2392.20	2382.10	2398.80	2335.40	2344.00	2341.35	2362.48	516746	12208.01	26616	216620	41.92
ACCELYA	EQ	06-Aug-2021	1395.20	1480.00	1539.70	1436.00	1475.00	1460.60	1472.68	567351	8355.24	33981	159497	28.11
ACCURACY	EQ	06-Aug-2021	100.80	103.00	120.95	101.35	120.95	120.70	116.15	927790	1077.60	8756	326698	35.21
ACE	EQ	06-Aug-2021	233.30	233.30	239.35	232.40	235.75	234.85	235.21	417926	983.01	9945	154746	37.03
ACRYSIL	EQ	06-Aug-2021	643.95	701.00	702.00	661.50	675.00	676.40	683.26	238447	1629.22	12628	111534	46.78
ADANIENT	EQ	06-Aug-2021	1432.35	1422.00	1555.00	1422.00	1539.00	1536.65	1514.25	14250256	215784.55	244951	1834674	12.87
ADANIGREEN	BE	06-Aug-2021	889.65	892.00	921.00	882.00	907.00	910.55	895.57	1079251	9665.49	26357	-	-
ADANIPORTS	EQ	06-Aug-2021	693.55	692.95	719.90	691.45	710.00	710.70	710.83	17504802	124429.97	216974	2718153	15.53
ADANIPOWER	BE	06-Aug-2021	88.15	92.20	92.55	89.10	92.55	92.55	91.20	4321632	3941.21	30603	-	-
ADANITRANS	BE	06-Aug-2021	947.05	945.00	974.95	930.00	965.00	964.35	957.18	124924	1195.75	15243	-	-
ADFFOODS	EQ	06-Aug-2021	860.45	865.90	883.15	842.10	863.95	856.15	863.31	16748	144.59	1829	9072	54.17
ADL	BE	06-Aug-2021	38.85	39.00	39.95	37.15	39.80	39.80	38.28	420	0.16	12	-	-
ADORWELD	EQ	06-Aug-2021	714.45	749.00	749.00	720.00	721.00	722.40	732.65	29814	218.43	3534	12854	43.11
ADROITINFO	BE	06-Aug-2021	8.15	7.75	8.55	7.75	7.80	7.80	8.49	1177	0.10	10	-	-
ADSL	EQ	06-Aug-2021	64.85	64.80	67.10	64.80	65.40	65.85	65.69	200215	131.52	1729	106659	53.27
ADVANIHOTR	EQ	06-Aug-2021	76.15	76.95	85.95	76.30	82.10	81.95	83.00	680970	565.20	9717	208173	30.57
ADVENZYMES	EQ	06-Aug-2021	410.45	412.60	429.75	406.10	413.00	411.90	417.92	449915	1880.27	11414	197609	43.92
AEGISCHEM	EQ	06-Aug-2021	281.45	282.45	290.00	278.00	279.75	279.60	284.51	532913	1516.20	13119	276322	51.85
AFFLE	BE	06-Aug-2021	4147.05	4155.00	4189.00	4150.00	4164.00	4161.25	4165.28	17484	728.26	4320	-	-
AGARIND	EQ	06-Aug-2021	355.80	366.90	366.90	338.10	355.00	347.45	348.99	35305	123.21	1358	20248	57.35
AGCNET	BE	06-Aug-2021	1150.55	1155.00	1195.00	1155.00	1160.00	1166.00	1173.72	1214	14.25	58	-	-
AGRITECH	EQ	06-Aug-2021	48.45	49.75	50.45	48.05	49.50	50.20	49.30	27060	13.34	463	13410	49.56
AGROPHOS	EQ	06-Aug-2021	15.00	15.05	16.25	15.00	15.95	15.70	15.49	106119	16.44	360	76479	72.07
AHLADA	EQ	06-Aug-2021	214.70	207.15	213.70	204.00	204.00	204.00	205.10	138342	283.74	1671	104491	75.53
AHLEAST	EQ	06-Aug-2021	185.25	184.95	190.05	183.30	186.70	185.10	186.27	6051	11.27	274	3348	55.33
AHLUCONT	EQ	06-Aug-2021	377.80	373.00	387.30	373.00	381.40	379.45	379.48	5316	20.17	374	2639	49.64
AHLWEST	EQ	06-Aug-2021	278.85	269.20	285.00	269.20	285.00	281.50	277.84	7251	20.15	459	3365	46.41
AIAENG	EQ	06-Aug-2021	1948.70	1951.00	1985.00	1937.05	1953.80	1948.65	1953.65	8355	163.23	1655	5083	60.84
AIRAN	BE	06-Aug-2021	23.95	24.75	24.90	23.60	24.55	24.45	24.20	37001	8.95	352	-	-
AIROLAM	SM	06-Aug-2021	49.90	51.10	51.10	46.65	49.35	49.35	48.65	60000	29.19	20	42000	70.00
AISL	SM	06-Aug-2021	48.15	48.70	48.70	47.00	47.45	47.45	47.58	22800	10.85	17	1200	5.26
AJANTPHARM	EQ	06-Aug-2021	2269.20	2271.20	2305.00	2266.50	2290.00	2295.80	2282.08	198597	4532.14	4948	163877	82.52
AJMERA	BE	06-Aug-2021	343.95	327.00	345.00	326.80	335.00	337.15	337.74	41147	138.97	735	-	-
AJOONI	EQ	06-Aug-2021	55.25	57.50	57.50	55.30	56.15	56.45	56.25	12775	7.19	153	8651	67.72
AKASH	EQ	06-Aug-2021	189.65	192.95	194.85	186.55	187.25	188.00	188.89	55609	105.04	340	52589	94.57
AKG	EQ	06-Aug-2021	24.25	24.20	24.80	23.25	24.65	24.45	24.22	8817	2.14	115	4468	50.67
AKSHARCHEM	EQ	06-Aug-2021	460.00	460.00	476.25	451.70	459.70	456.85	464.17	33923	157.46	2418	12744	37.57
AKSHOPTFBR	BE	06-Aug-2021	10.00	9.70	10.50	9.50	10.45	10.35	9.99	317019	31.68	862	-	-
AKZOINDIA	EQ	06-Aug-2021	2219.80	2211.05	2262.50	2211.05	2225.50	2225.55	2232.51	16281	363.47	4042	8208	50.41
ALANKIT	EQ	06-Aug-2021	15.25	15.35	15.35	14.70	14.95	14.95	14.96	1688816	252.58	3439	809683	47.94
ALBERTDAVD	EQ	06-Aug-2021	529.30	529.30	544.00	527.95	539.00	536.70	533.56	17838	95.18	1447	10025	56.20
ALEMBICLTD	EQ	06-Aug-2021	117.70	119.80	120.95	117.55	118.60	118.40	119.07	319224	380.10	5322	111042	34.78
ALICON	EQ	06-Aug-2021	775.70	756.00	865.95	729.00	865.95	840.60	796.62	211279	1683.09	15479	78118	36.97
ALKALI	EQ	06-Aug-2021	82.50	83.75	84.40	82.45	83.00	82.80	83.11	19745	16.41	481	12191	61.74
ALKEM	EQ	06-Aug-2021	3399.70	3410.00	3534.70	3361.00	3453.10	3472.05	3474.24	689686	23961.36	59257	75118	10.89
ALKYLAMINE	EQ	06-Aug-2021	4206.70	4218.00	4275.00	4150.00	4253.10	4259.75	4256.06	52151	2219.58	8325	24521	47.02
ALLCARGO	EQ	06-Aug-2021	194.95	193.70	195.50	189.00	192.45	190.55	192.41	969637	1865.64	8924	351008	36.20
ALLSEC	EQ	06-Aug-2021	431.10	438.90	440.95	430.00	433.70	432.70	435.24	6393	27.83	638	3608	56.44
ALMONDZ	EQ	06-Aug-2021	66.55	68.00	69.85	67.90	69.85	69.85	69.10	64119	44.31	508	52367	81.67
ALOKINDS	EQ	06-Aug-2021	22.75	23.30	24.45	23.30	23.80	23.75	23.86	8469394	2020.59	14977	3040928	35.90
ALPA	EQ	06-Aug-2021	55.10	54.20	55.75	52.55	52.65	52.90	53.38	39605	21.14	613	27676	69.88
ALPHAGEO	EQ	06-Aug-2021	323.20	323.20	331.10	314.10	321.80	320.50	321.78	38120	122.66	2361	17458	45.80
ALPSINDUS	BE	06-Aug-2021	2.60	2.70	2.70	2.55	2.70	2.70	2.67	42866	1.14	53	-	-
AMARAJABAT	EQ	06-Aug-2021	717.80	719.65	737.40	719.15	731.50	731.30	731.91	1824164	13351.19	42203	472045	25.88
AMBER	EQ	06-Aug-2021	2986.95	2986.95	2995.00	2935.80	2972.00	2976.05	2972.22	57588	1711.64	5160	37962	65.92
AMBICAAGAR	EQ	06-Aug-2021	19.55	20.00	20.45	19.65	20.00	19.90	20.05	27225	5.46	265	16049	58.95
AMBIKCO	EQ	06-Aug-2021	1551.30	1551.25	1604.35	1540.85	1583.65	1581.85	1575.86	40844	643.64	3908	17958	43.97
AMBUJACEM	EQ	06-Aug-2021	418.90	419.00	419.00	402.30	404.00	403.90	407.22	5940472	24191.03	77381	2978665	50.14
AMDIND	EQ	06-Aug-2021	27.55	27.05	28.70	27.05	28.20	28.30	28.01	22597	6.33	222	14578	64.51
AMJLAND	EQ	06-Aug-2021	38.05	38.85	38.85	36.55	36.95	36.70	37.69	75578	28.49	957	41368	54.74
AMRUTANJAN	EQ	06-Aug-2021	679.75	681.00	702.20	678.50	692.50	693.50	690.72	27404	189.29	2764	9984	36.43
ANANTRAJ	BE	06-Aug-2021	70.70	70.95	71.00	68.00	68.50	68.95	69.01	396429	273.57	644	-	-
ANDHRACEMT	BE	06-Aug-2021	34.85	33.15	36.55	33.15	36.50	36.25	35.66	3055331	1089.63	4788	-	-
ANDHRAPAP	EQ	06-Aug-2021	255.05	255.05	256.95	249.40	250.00	250.75	252.50	25896	65.39	1074	11688	45.13
ANDHRSUGAR	EQ	06-Aug-2021	548.00	548.00	574.40	548.00	566.00	566.30	565.07	108493	613.07	3704	45185	41.65
ANDREWYU	EQ	06-Aug-2021	28.60	29.40	29.40	28.20	28.90	28.65	28.66	102779	29.46	1099	88739	86.34
ANGELBRKG	EQ	06-Aug-2021	1319.65	1323.00	1331.20	1275.00	1298.00	1294.40	1302.47	169373	2206.04	12391	73806	43.58
ANIKINDS	EQ	06-Aug-2021	20.90	20.65	20.70	20.20	20.70	20.55	20.52	16669	3.42	106	11343	68.05
ANKITMETAL	BE	06-Aug-2021	2.05	1.95	2.00	1.95	1.95	1.95	1.96	16954	0.33	29	-	-
ANMOL	EQ	06-Aug-2021	162.15	165.80	165.80	149.25	150.50	154.15	157.47	28002	44.10	574	15578	55.63
ANSALAPI	EQ	06-Aug-2021	9.80	10.05	10.35	9.60	9.75	9.70	9.98	394244	39.35	587	276524	70.14
ANSALHSG	EQ	06-Aug-2021	8.25	8.25	8.45	7.90	7.95	8.00	8.15	264117	21.52	372	190742	72.22
ANUP	EQ	06-Aug-2021	1010.35	1018.00	1023.00	1000.00	1008.65	1006.90	1012.12	20142	203.86	2369	10265	50.96
ANURAS	EQ	06-Aug-2021	711.85	714.70	745.30	709.00	710.00	712.40	725.74	575925	4179.73	16453	218267	37.90
APARINDS	EQ	06-Aug-2021	667.95	672.00	676.55	656.30	660.00	659.85	664.44	130845	869.39	7645	61937	47.34
APCL	EQ	06-Aug-2021	496.45	498.70	522.00	495.65	507.00	506.55	510.64	88812	453.51	4417	45353	51.07
APCOTEXIND	EQ	06-Aug-2021	343.35	346.10	360.00	344.55	349.10	349.35	353.32	106791	377.32	4564	56375	52.79
APEX	EQ	06-Aug-2021	348.55	352.40	369.00	351.95	356.80	355.00	361.33	140058	506.08	6374	40905	29.21
APLAPOLLO	EQ	06-Aug-2021	1708.25	1717.00	1786.00	1717.00	1745.00	1752.15	1756.46	378399	6646.45	24186	139827	36.95
APLLTD	EQ	06-Aug-2021	783.45	785.00	791.35	780.00	785.00	783.05	784.15	261379	2049.59	13332	129175	49.42
APOLLO	EQ	06-Aug-2021	120.45	119.00	125.80	118.65	123.70	123.10	123.26	200942	247.67	4608	88192	43.89
APOLLOHOSP	EQ	06-Aug-2021	4073.75	4089.80	4178.05	4073.20	4093.00	4088.05	4119.66	717143	29543.87	60210	276524	38.56
APOLLOPIPE	EQ	06-Aug-2021	1288.95	1292.95	1374.90	1290.00	1333.00	1324.90	1314.54	172702	2270.24	4218	115700	66.99
APOLLOTYRE	EQ	06-Aug-2021	222.40	223.40	225.50	221.70	223.30	223.35	223.32	2720819	6076.01	20204	689649	25.35
APOLSINHOT	EQ	06-Aug-2021	734.25	728.60	769.70	726.95	760.00	757.60	756.18	3768	28.49	259	2303	61.12
APTECHT	EQ	06-Aug-2021	262.10	263.65	270.75	263.60	268.10	268.00	267.65	237397	635.39	5948	77014	32.44
ARCHIDPLY	BE	06-Aug-2021	34.45	34.85	34.85	33.00	33.60	33.70	33.48	29804	9.98	97	-	-
ARCHIES	BE	06-Aug-2021	20.90	21.20	21.90	19.90	21.90	21.75	20.83	170719	35.56	533	-	-
ARENTERP	EQ	06-Aug-2021	16.85	17.65	17.65	16.35	16.35	16.35	16.74	2625	0.44	16	776	29.56
ARIES	EQ	06-Aug-2021	171.05	170.30	175.70	167.80	174.75	173.55	171.42	87444	149.90	2232	47571	54.40
ARIHANT	EQ	06-Aug-2021	27.20	27.05	28.50	25.90	28.50	27.65	26.88	9770	2.63	77	4477	45.82
ARIHANTCAP	EQ	06-Aug-2021	155.45	156.05	159.35	151.00	152.95	154.05	155.59	47788	74.35	1222	29048	60.79
ARIHANTSUP	EQ	06-Aug-2021	113.70	119.95	123.50	110.90	123.50	122.90	117.93	329259	388.29	2278	196696	59.74
ARMANFIN	EQ	06-Aug-2021	723.45	737.25	739.85	713.95	716.10	718.80	728.03	13499	98.28	492	12129	89.85
AROGRANITE	EQ	06-Aug-2021	70.90	71.00	73.30	70.95	72.75	72.55	72.47	57996	42.03	1234	38129	65.74
ARROWGREEN	EQ	06-Aug-2021	153.10	159.00	162.60	151.55	153.50	153.55	155.42	5208	8.09	215	3595	69.03
ARSHIYA	EQ	06-Aug-2021	26.95	27.25	28.60	27.10	28.00	28.00	28.00	41767	11.70	351	24581	58.85
ARSSINFRA	EQ	06-Aug-2021	29.40	31.45	31.45	29.80	29.80	30.00	30.30	10671	3.23	170	7852	73.58
ARTEMISMED	EQ	06-Aug-2021	383.45	372.00	372.00	364.30	364.30	364.30	367.09	9874	36.25	210	9256	93.74
ARVEE	BE	06-Aug-2021	105.50	106.00	109.00	106.00	106.00	106.00	107.50	40	0.04	5	-	-
ARVIND	EQ	06-Aug-2021	105.85	102.00	104.50	100.65	101.90	101.80	102.33	1558669	1594.95	13145	873765	56.06
ARVINDFASN	EQ	06-Aug-2021	220.85	221.35	222.10	207.00	213.00	213.20	215.06	737097	1585.20	12286	303232	41.14
ARVSMART	EQ	06-Aug-2021	128.95	129.05	138.20	127.50	127.50	129.10	132.59	329580	436.98	6548	87781	26.63
ASAHIINDIA	EQ	06-Aug-2021	353.20	353.20	367.30	352.00	365.95	362.30	362.65	170527	618.42	10129	58505	34.31
ASAHISONG	EQ	06-Aug-2021	373.70	365.00	386.45	353.55	379.00	375.90	368.24	113942	419.58	4330	58735	51.55
ASAL	BE	06-Aug-2021	63.90	63.90	65.50	61.80	64.00	64.00	63.32	7764	4.92	111	-	-
ASALCBR	EQ	06-Aug-2021	437.35	434.00	479.80	434.00	460.00	460.50	461.74	160528	741.22	8707	58391	36.37
ASHAPURMIN	BE	06-Aug-2021	140.25	140.95	143.40	137.00	137.00	137.95	139.02	54007	75.08	353	-	-
ASHIANA	EQ	06-Aug-2021	166.95	165.50	175.00	165.50	169.20	170.65	171.93	120728	207.57	3256	59941	49.65
ASHIMASYN	EQ	06-Aug-2021	19.25	19.75	20.10	19.25	19.80	19.95	19.86	95791	19.03	284	75210	78.51
ASHOKA	EQ	06-Aug-2021	102.60	102.50	103.70	102.35	103.35	103.00	102.95	632527	651.16	5526	224795	35.54
ASHOKLEY	EQ	06-Aug-2021	134.35	134.95	136.45	132.70	134.45	134.15	134.19	11850464	15901.59	63048	3863936	32.61
ASIANHOTNR	EQ	06-Aug-2021	87.05	88.70	91.40	87.45	90.25	90.00	89.70	12884	11.56	341	7499	58.20
ASIANPAINT	EQ	06-Aug-2021	2988.40	2995.00	3001.00	2961.45	2971.00	2966.45	2975.82	744159	22144.83	61481	471184	63.32
ASIANTILES	EQ	06-Aug-2021	179.30	180.40	184.90	179.60	180.75	182.10	181.72	480926	873.94	7399	163339	33.96
ASLIND	SM	06-Aug-2021	22.50	21.45	21.45	21.45	21.45	21.45	21.45	4000	0.86	1	4000	100.00
ASPINWALL	EQ	06-Aug-2021	217.55	221.90	221.90	210.25	214.80	214.35	215.21	17135	36.88	788	8873	51.78
ASTEC	EQ	06-Aug-2021	1345.80	1340.00	1353.85	1328.40	1345.25	1344.90	1340.09	24315	325.84	2248	15434	63.48
ASTERDM	EQ	06-Aug-2021	161.00	160.90	168.40	160.20	165.10	165.45	165.80	1144196	1897.12	13184	468820	40.97
ASTRAL	EQ	06-Aug-2021	2190.10	2219.00	2268.05	2160.00	2248.20	2245.25	2229.44	438370	9773.21	35916	170608	38.92
ASTRAMICRO	EQ	06-Aug-2021	170.55	170.75	175.50	170.20	173.25	174.30	173.45	354036	614.09	4257	157797	44.57
ASTRAZEN	EQ	06-Aug-2021	3464.80	3471.00	3499.50	3401.00	3408.00	3405.05	3442.55	25266	869.80	4730	13354	52.85
ASTRON	EQ	06-Aug-2021	58.45	58.50	60.65	57.10	57.55	57.80	58.71	261190	153.35	3049	102611	39.29
ATALREAL	SM	06-Aug-2021	95.00	96.90	96.90	95.00	95.00	95.00	96.25	27200	26.18	14	9600	35.29
ATFL	EQ	06-Aug-2021	1005.00	1010.05	1028.90	1001.15	1004.00	1003.40	1009.52	8377	84.57	1065	4006	47.82
ATGL	BE	06-Aug-2021	906.65	886.00	935.00	886.00	925.50	924.95	918.77	186848	1716.70	17267	-	-
ATLANTA	BE	06-Aug-2021	12.80	12.80	13.40	12.30	13.40	13.40	12.93	32605	4.22	161	-	-
ATUL	EQ	06-Aug-2021	9100.00	9090.00	9105.00	9038.95	9098.00	9086.80	9085.69	28933	2628.76	1595	25792	89.14
ATULAUTO	EQ	06-Aug-2021	210.20	212.45	222.50	211.10	217.65	217.60	216.20	289608	626.14	9035	90009	31.08
AUBANK	EQ	06-Aug-2021	1240.10	1239.95	1284.00	1211.35	1246.30	1248.80	1255.63	4125719	51803.66	108168	748078	18.13
AURDIS	SM	06-Aug-2021	41.85	40.00	43.90	40.00	43.90	43.90	41.59	52000	21.63	16	52000	100.00
AURIONPRO	BE	06-Aug-2021	208.00	211.95	211.95	203.10	204.95	204.30	205.18	32508	66.70	363	-	-
AUROPHARMA	EQ	06-Aug-2021	908.10	912.60	912.60	899.50	900.60	901.30	903.86	757692	6848.46	23434	307413	40.57
AUSOMENT	BE	06-Aug-2021	88.00	85.25	89.00	85.20	86.90	86.40	86.19	8339	7.19	126	-	-
AUTOAXLES	EQ	06-Aug-2021	1467.05	1489.10	1525.00	1480.00	1490.10	1493.45	1502.55	79502	1194.56	7210	23100	29.06
AUTOIND	EQ	06-Aug-2021	68.65	65.25	65.25	65.25	65.25	65.25	65.25	20283	13.23	123	19783	97.53
AVADHSUGAR	EQ	06-Aug-2021	456.00	465.00	477.50	452.00	455.90	456.15	464.71	171531	797.12	5331	72078	42.02
AVANTIFEED	EQ	06-Aug-2021	632.95	633.00	637.60	625.00	626.00	627.70	631.16	127636	805.59	4802	43948	34.43
AVROIND	SM	06-Aug-2021	81.30	83.95	83.95	83.95	83.95	83.95	83.95	2000	1.68	1	2000	100.00
AVTNPL	EQ	06-Aug-2021	73.55	73.55	76.45	70.85	71.75	71.40	73.65	453758	334.21	6344	185326	40.84
AWHCL	EQ	06-Aug-2021	339.30	342.00	348.65	338.85	345.00	342.90	344.19	59176	203.68	2833	28649	48.41
AXISBANK	EQ	06-Aug-2021	749.30	747.00	757.65	738.80	743.10	740.85	746.13	6522599	48667.17	114970	2864393	43.91
AXISBNKETF	EQ	06-Aug-2021	359.41	361.50	361.50	356.18	357.43	359.20	358.75	783	2.81	43	438	55.94
AXISBPSETF	EQ	06-Aug-2021	10.21	10.22	10.22	10.20	10.22	10.20	10.22	103624	10.59	118	103456	99.84
AXISCADES	EQ	06-Aug-2021	88.60	90.50	93.00	88.30	89.55	89.55	90.81	60370	54.82	788	38901	64.44
AXISGOLD	EQ	06-Aug-2021	41.53	41.11	41.49	41.11	41.30	41.29	41.28	112658	46.51	2349	87763	77.90
AXISHCETF	EQ	06-Aug-2021	88.15	88.00	91.00	88.00	90.50	89.73	89.35	20493	18.31	225	18583	90.68
AXISNIFTY	EQ	06-Aug-2021	169.78	169.00	170.21	169.00	169.62	169.56	169.66	5113	8.67	196	4597	89.91
AXISTECETF	EQ	06-Aug-2021	310.00	307.50	317.00	306.01	316.00	314.80	310.66	18841	58.53	77	11621	61.68
AYMSYNTEX	EQ	06-Aug-2021	83.95	85.90	92.30	84.25	90.95	89.65	88.89	192067	170.72	2718	116656	60.74
BAFNAPH	EQ	06-Aug-2021	152.00	154.45	154.50	147.05	149.80	148.60	150.79	5959	8.99	366	3957	66.40
BAGFILMS	EQ	06-Aug-2021	3.75	3.75	4.00	3.65	3.70	3.70	3.78	262251	9.92	282	179337	68.38
BAJAJ-AUTO	EQ	06-Aug-2021	3818.75	3833.00	3872.35	3797.25	3850.05	3847.85	3834.95	504011	19328.58	46250	190278	37.75
BAJAJCON	EQ	06-Aug-2021	272.45	270.00	270.85	266.70	268.80	268.85	268.92	558834	1502.82	15539	287777	51.50
BAJAJELEC	EQ	06-Aug-2021	1134.20	1138.00	1163.35	1130.45	1135.00	1134.65	1143.77	32703	374.05	4113	12668	38.74
BAJAJFINSV	EQ	06-Aug-2021	13994.90	14070.00	14108.70	13975.00	14003.70	14005.65	14034.36	137473	19293.45	23235	32137	23.38
BAJAJHIND	BE	06-Aug-2021	16.05	16.85	16.85	16.45	16.85	16.85	16.82	2884887	485.35	6651	-	-
BAJAJHLDNG	EQ	06-Aug-2021	3953.15	3995.90	4015.90	3954.10	4000.00	4000.70	3997.87	54754	2189.00	3623	43193	78.89
BAJFINANCE	EQ	06-Aug-2021	6248.25	6285.00	6299.50	6211.00	6225.00	6224.30	6245.91	729789	45582.00	52838	267210	36.61
BALAJITELE	EQ	06-Aug-2021	66.60	66.30	67.70	66.30	67.00	66.95	67.12	201554	135.29	1849	78786	39.09
BALAMINES	EQ	06-Aug-2021	3412.35	3415.00	3468.30	3412.00	3442.00	3440.20	3441.33	55065	1894.97	6353	24564	44.61
BALAXI	EQ	06-Aug-2021	564.35	564.35	578.00	560.05	572.00	567.70	571.95	2406	13.76	233	1525	63.38
BALKRISIND	EQ	06-Aug-2021	2497.25	2510.00	2510.00	2441.80	2460.50	2449.20	2467.49	279241	6890.25	19527	110530	39.58
BALLARPUR	BZ	06-Aug-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	912555	12.78	618	-	-
BALMLAWRIE	EQ	06-Aug-2021	136.80	136.75	138.60	136.05	137.15	136.90	137.22	271189	372.13	4473	125528	46.29
BALPHARMA	EQ	06-Aug-2021	101.05	101.45	103.80	94.85	97.70	97.45	97.67	136928	133.74	1999	92098	67.26
BALRAMCHIN	EQ	06-Aug-2021	353.80	359.00	359.45	348.10	356.50	355.75	355.20	845655	3003.78	14909	470892	55.68
BANARBEADS	EQ	06-Aug-2021	80.25	83.00	83.00	78.20	79.90	79.55	80.95	23412	18.95	431	13506	57.69
BANARISUG	EQ	06-Aug-2021	1903.55	1918.90	1999.00	1909.05	1985.30	1984.85	1972.21	12203	240.67	1345	6148	50.38
BANCOINDIA	EQ	06-Aug-2021	167.15	167.15	168.00	164.30	165.30	164.95	166.14	134846	224.03	4809	54597	40.49
BANDHANBNK	EQ	06-Aug-2021	308.20	307.20	308.00	300.00	303.65	303.85	303.27	7075453	21458.00	95791	3260195	46.08
BANG	BE	06-Aug-2021	38.60	37.10	39.15	37.05	38.00	38.10	37.64	4737	1.78	75	-	-
BANKA	EQ	06-Aug-2021	67.20	67.95	80.60	67.00	72.00	72.45	75.07	118742	89.14	2527	44030	37.08
BANKBARODA	EQ	06-Aug-2021	82.45	82.35	84.60	82.15	83.50	83.40	83.43	48295324	40291.82	83245	13384376	27.71
BANKBEES	EQ	06-Aug-2021	361.08	363.00	363.60	360.24	361.75	361.25	362.66	833554	3022.96	7404	611003	73.30
BANKINDIA	EQ	06-Aug-2021	70.85	71.20	71.90	69.80	70.85	70.90	70.94	3527252	2502.10	13096	800674	22.70
BANSWRAS	EQ	06-Aug-2021	234.70	238.95	239.00	224.00	235.00	234.20	230.83	23142	53.42	526	12886	55.68
BARBEQUE	EQ	06-Aug-2021	1026.30	1038.15	1217.00	1035.35	1160.00	1163.20	1166.10	1392867	16242.16	80159	192309	13.81
BARTRONICS	BZ	06-Aug-2021	3.40	3.55	3.55	3.35	3.45	3.50	3.51	15783	0.55	59	-	-
BASF	EQ	06-Aug-2021	2864.95	2875.00	3437.75	2871.60	3413.00	3375.80	3263.01	1044584	34084.92	84140	187352	17.94
BASML	EQ	06-Aug-2021	95.20	95.95	97.50	94.00	96.80	97.05	95.61	50943	48.71	699	32507	63.81
BATAINDIA	EQ	06-Aug-2021	1651.20	1654.20	1695.00	1650.00	1673.25	1671.40	1673.89	393655	6589.36	17506	58854	14.95
BAYERCROP	EQ	06-Aug-2021	5890.00	5940.00	5957.95	5748.70	5810.00	5802.50	5835.21	19997	1166.87	5409	11902	59.52
BBL	EQ	06-Aug-2021	1396.70	1409.00	1422.00	1385.10	1390.15	1392.60	1398.75	13906	194.51	1864	8164	58.71
BBTC	EQ	06-Aug-2021	1214.80	1217.00	1236.00	1203.00	1206.50	1207.30	1216.69	51700	629.03	5378	29441	56.95
BBTCL	SM	06-Aug-2021	94.90	95.10	99.30	94.90	99.30	99.25	96.86	21000	20.34	7	15000	71.43
BCG	BE	06-Aug-2021	41.05	39.05	40.25	39.00	39.00	39.00	39.06	2983159	1165.18	6451	-	-
BCLIND	EQ	06-Aug-2021	248.30	251.05	255.45	245.65	248.50	249.45	250.20	128897	322.50	7680	47202	36.62
BCONCEPTS	SM	06-Aug-2021	28.55	29.00	29.95	29.00	29.95	29.95	29.59	21000	6.21	7	6000	28.57
BCP	EQ	06-Aug-2021	3.90	3.95	4.00	3.80	4.00	3.95	3.92	247885	9.71	293	157191	63.41
BDL	EQ	06-Aug-2021	398.75	398.95	408.95	396.00	398.15	398.30	404.21	231022	933.82	7193	130799	56.62
BEARDSELL	EQ	06-Aug-2021	16.85	16.05	16.05	16.05	16.05	16.05	16.05	3906	0.63	24	3906	100.00
BECTORFOOD	EQ	06-Aug-2021	429.30	430.90	430.90	423.55	425.05	425.00	426.16	139998	596.61	7453	68181	48.70
BEDMUTHA	BE	06-Aug-2021	39.60	40.70	41.55	39.30	40.25	39.85	40.35	28925	11.67	169	-	-
BEL	EQ	06-Aug-2021	176.60	176.90	179.80	175.00	175.60	175.40	177.16	7937865	14063.12	57149	3128161	39.41
BEML	EQ	06-Aug-2021	1340.20	1340.20	1373.70	1325.10	1340.00	1342.65	1348.42	669744	9030.96	29670	163169	24.36
BEPL	EQ	06-Aug-2021	202.40	203.20	204.85	200.35	201.00	201.60	202.12	944141	1908.30	11105	363246	38.47
BERGEPAINT	EQ	06-Aug-2021	838.20	838.00	846.10	817.65	822.00	827.80	831.76	1925089	16012.14	49288	350697	18.22
BESTAGRO	EQ	06-Aug-2021	562.10	571.00	587.60	537.15	570.00	574.40	559.20	37316	208.67	1370	22748	60.96
BETA	SM	06-Aug-2021	354.95	366.00	368.50	360.00	360.05	360.00	362.93	4000	14.52	5	2400	60.00
BFINVEST	EQ	06-Aug-2021	385.10	386.90	390.70	385.40	388.00	387.30	387.97	14674	56.93	966	4858	33.11
BFUTILITIE	EQ	06-Aug-2021	473.20	474.80	480.00	469.00	473.80	472.60	473.50	129576	613.54	4389	45032	34.75
BGRENERGY	EQ	06-Aug-2021	59.70	59.70	61.90	59.55	60.30	60.35	60.86	84602	51.49	1332	45082	53.29
BHAGERIA	EQ	06-Aug-2021	254.75	254.95	259.00	250.85	251.05	251.40	255.15	52337	133.54	2157	26743	51.10
BHAGYANGR	EQ	06-Aug-2021	48.65	49.50	49.90	48.40	49.50	49.15	49.23	56836	27.98	729	23776	41.83
BHAGYAPROP	EQ	06-Aug-2021	31.50	31.50	32.00	31.00	31.00	31.10	31.55	66263	20.91	396	48968	73.90
BHANDARI	EQ	06-Aug-2021	3.20	3.30	3.35	3.15	3.35	3.30	3.28	234924	7.72	329	141786	60.35
BHARATFORG	EQ	06-Aug-2021	781.20	782.60	805.55	776.85	780.00	779.60	785.14	1514625	11891.93	36127	643992	42.52
BHARATGEAR	EQ	06-Aug-2021	130.50	130.50	135.45	130.50	131.50	131.20	133.10	109610	145.89	3600	50357	45.94
BHARATRAS	EQ	06-Aug-2021	13296.65	13366.30	13510.00	13157.70	13255.05	13326.35	13353.91	1669	222.88	907	589	35.29
BHARATWIRE	BE	06-Aug-2021	80.10	79.50	82.00	79.00	81.00	81.30	79.53	145191	115.46	100	-	-
BHARTIARTL	EQ	06-Aug-2021	598.70	594.50	616.95	588.50	607.55	607.90	607.70	28520160	173316.51	282390	8301288	29.11
BHEL	EQ	06-Aug-2021	57.25	56.90	58.85	56.60	57.50	57.55	57.84	30135489	17430.20	62117	5538029	18.38
BIGBLOC	EQ	06-Aug-2021	113.50	115.95	115.95	113.00	115.00	113.85	114.14	29515	33.69	235	16124	54.63
BIL	EQ	06-Aug-2021	231.65	246.60	246.60	222.50	227.25	229.75	232.83	6182	14.39	249	4188	67.75
BINDALAGRO	EQ	06-Aug-2021	27.50	27.85	28.20	27.70	28.00	27.90	27.90	132690	37.03	836	79377	59.82
BIOCON	EQ	06-Aug-2021	384.15	384.20	386.90	382.85	383.70	383.60	384.55	945840	3637.20	15365	301949	31.92
BIOFILCHEM	EQ	06-Aug-2021	72.00	73.00	73.00	69.00	69.80	69.40	70.04	75800	53.09	1045	56139	74.06
BIRET	RR	06-Aug-2021	272.15	272.50	275.00	270.00	273.05	274.27	272.72	319400	871.06	986	241400	75.58
BIRLACABLE	BE	06-Aug-2021	100.05	99.00	100.85	97.70	98.55	98.45	98.88	35730	35.33	567	-	-
BIRLACORPN	EQ	06-Aug-2021	1382.25	1339.00	1389.95	1339.00	1371.65	1377.55	1374.53	232833	3200.36	14785	167260	71.84
BIRLAMONEY	EQ	06-Aug-2021	67.80	68.20	74.55	67.80	73.50	73.20	73.06	726399	530.70	6135	227575	31.33
BIRLATYRE	EQ	06-Aug-2021	26.65	27.40	27.40	26.85	26.95	27.00	27.05	224409	60.70	1477	170564	76.01
BKMINDST	BE	06-Aug-2021	1.60	1.65	1.65	1.55	1.65	1.65	1.65	358176	5.90	210	-	-
BLBLIMITED	EQ	06-Aug-2021	13.15	12.50	12.50	12.50	12.50	12.50	12.50	11689	1.46	55	11689	100.00
BLISSGVS	EQ	06-Aug-2021	115.25	115.00	124.75	115.00	119.85	120.00	121.32	2340531	2839.51	19631	363142	15.52
BLKASHYAP	EQ	06-Aug-2021	28.80	29.20	29.50	27.70	27.75	28.05	28.40	476881	135.43	1148	357556	74.98
BLS	EQ	06-Aug-2021	152.75	152.35	158.50	150.60	150.95	152.00	153.97	418223	643.95	5639	162879	38.95
BLUEDART	EQ	06-Aug-2021	5539.50	5584.00	5588.45	5503.00	5550.00	5547.35	5552.11	18470	1025.47	2734	11450	61.99
BLUESTARCO	EQ	06-Aug-2021	858.25	864.00	872.00	840.00	852.00	847.75	862.52	116709	1006.64	7235	68967	59.09
BODALCHEM	EQ	06-Aug-2021	118.05	117.00	119.60	117.00	117.35	117.35	118.22	719554	850.69	11103	179674	24.97
BOHRA	SM	06-Aug-2021	3.85	3.75	3.75	3.75	3.75	3.75	3.75	2000	0.08	1	2000	100.00
BOMDYEING	EQ	06-Aug-2021	101.90	101.70	103.50	101.10	101.45	101.95	102.23	3111188	3180.43	15316	549347	17.66
BOROLTD	EQ	06-Aug-2021	221.80	225.00	225.70	219.00	220.00	220.55	221.51	135012	299.07	4374	69668	51.60
BORORENEW	BE	06-Aug-2021	317.70	327.00	333.55	318.00	333.55	333.55	330.64	471295	1558.31	6898	-	-
BOSCHLTD	EQ	06-Aug-2021	14876.80	14876.00	15035.00	14841.90	14900.00	14901.30	14932.55	39646	5920.16	10615	16334	41.20
BPCL	EQ	06-Aug-2021	453.50	454.00	463.00	454.00	456.30	455.60	458.26	4059302	18602.32	55500	1430199	35.23
BPL	EQ	06-Aug-2021	38.75	39.25	39.25	37.75	37.80	37.90	38.02	240338	91.38	1448	146140	60.81
BRFL	BE	06-Aug-2021	7.75	7.40	7.90	7.40	7.55	7.45	7.47	685080	51.18	1124	-	-
BRIGADE	EQ	06-Aug-2021	336.80	328.00	344.10	324.05	333.90	334.50	335.51	304726	1022.39	8335	75213	24.68
BRIGHT	SM	06-Aug-2021	5.70	5.90	5.95	5.45	5.45	5.45	5.52	504000	27.84	118	399000	79.17
BRITANNIA	EQ	06-Aug-2021	3611.15	3611.15	3620.00	3590.10	3606.00	3604.00	3601.50	258380	9305.55	28013	154546	59.81
BRITANNIA	N2	06-Aug-2021	32.75	32.67	35.90	32.67	33.42	33.49	33.87	100628	34.08	332	58577	58.21
BRITANNIA	N3	06-Aug-2021	29.40	29.40	30.15	29.40	29.57	29.48	29.48	1264990	372.86	649	1075187	85.00
BRNL	EQ	06-Aug-2021	36.00	35.35	36.60	35.25	35.50	35.75	35.73	33420	11.94	369	22169	66.33
BROOKS	EQ	06-Aug-2021	107.80	112.80	116.60	106.35	110.25	110.35	112.59	300610	338.45	4530	163569	54.41
BSE	EQ	06-Aug-2021	1229.85	1234.50	1241.55	1214.50	1220.30	1217.55	1226.00	231176	2834.21	14842	85225	36.87
BSHSL	BE	06-Aug-2021	326.60	320.10	342.00	320.10	335.00	336.10	333.26	2164	7.21	78	-	-
BSL	EQ	06-Aug-2021	67.85	69.25	69.25	66.00	67.25	66.95	67.12	53193	35.71	940	31246	58.74
BSLGOLDETF	EQ	06-Aug-2021	4382.90	4375.00	4375.00	4326.00	4340.00	4351.00	4356.54	289	12.59	88	232	80.28
BSLNIFTY	EQ	06-Aug-2021	180.27	181.79	183.90	177.95	179.72	179.81	180.03	1934	3.48	48	1200	62.05
BSOFT	EQ	06-Aug-2021	402.15	403.00	404.15	398.65	402.50	402.35	401.20	1182473	4744.11	24484	627678	53.08
BTML	SM	06-Aug-2021	80.00	77.00	77.00	77.00	77.00	77.00	77.00	1200	0.92	1	1200	100.00
BURGERKING	EQ	06-Aug-2021	183.25	182.10	186.70	176.75	178.45	177.70	181.27	3753869	6804.76	29659	1420148	37.83
BURNPUR	BE	06-Aug-2021	2.85	2.85	2.85	2.75	2.75	2.75	2.77	42153	1.17	92	-	-
BUTTERFLY	BE	06-Aug-2021	790.15	799.50	808.00	760.00	800.00	796.20	790.49	64141	507.03	1312	-	-
BVCL	BE	06-Aug-2021	27.30	28.65	28.65	28.50	28.65	28.65	28.65	57252	16.40	101	-	-
BYKE	EQ	06-Aug-2021	29.35	30.60	30.60	29.00	29.45	29.55	29.82	33924	10.12	244	23769	70.07
CADILAHC	EQ	06-Aug-2021	584.60	584.00	592.00	582.75	585.90	585.80	586.37	1268081	7435.60	22380	489218	38.58
CALSOFT	BE	06-Aug-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	21485	4.06	55	-	-
CAMLINFINE	EQ	06-Aug-2021	179.70	179.70	185.00	179.70	181.15	182.25	182.69	526718	962.27	9806	168470	31.98
CAMS	EQ	06-Aug-2021	3402.75	3380.00	3391.00	3275.00	3279.00	3282.55	3306.66	209038	6912.17	26176	116018	55.50
CANBK	EQ	06-Aug-2021	156.35	156.50	158.80	155.55	157.20	157.35	157.36	9687936	15245.17	42998	4205975	43.41
CANDC	BZ	06-Aug-2021	3.55	3.55	3.70	3.55	3.70	3.70	3.68	10929	0.40	20	-	-
CANFINHOME	EQ	06-Aug-2021	569.70	571.00	571.50	550.50	556.50	554.35	558.46	494479	2761.49	12445	208958	42.26
CANTABIL	EQ	06-Aug-2021	394.85	397.45	407.25	396.25	396.30	398.95	401.14	21434	85.98	949	8424	39.30
CAPACITE	EQ	06-Aug-2021	226.25	227.00	239.45	226.60	235.00	234.40	233.47	546534	1275.97	17089	162746	29.78
CAPLIPOINT	EQ	06-Aug-2021	913.60	913.00	918.65	888.85	893.05	893.95	902.06	313171	2824.98	15339	90354	28.85
CAPTRUST	EQ	06-Aug-2021	100.65	100.60	102.95	98.75	100.65	99.75	100.63	13539	13.62	271	10494	77.51
CARBORUNIV	EQ	06-Aug-2021	685.55	687.00	695.95	683.00	684.90	684.70	689.29	99159	683.50	7343	72527	73.14
CAREERP	EQ	06-Aug-2021	165.95	167.80	173.25	161.30	162.75	162.95	167.50	125492	210.20	3702	46179	36.80
CARERATING	EQ	06-Aug-2021	710.95	714.00	719.00	703.70	709.00	708.00	709.97	131266	931.95	5721	61642	46.96
CASTROLIND	EQ	06-Aug-2021	139.85	139.90	141.70	139.70	141.60	141.00	140.49	782276	1099.05	10094	298567	38.17
CCHHL	BE	06-Aug-2021	7.15	6.80	7.40	6.80	7.05	7.05	6.94	180147	12.50	351	-	-
CCL	EQ	06-Aug-2021	403.65	403.50	429.85	400.05	421.30	421.75	420.24	1308742	5499.88	33692	312812	23.90
CDSL	BE	06-Aug-2021	1347.30	1312.50	1355.00	1312.50	1342.00	1336.70	1341.00	152148	2040.30	11098	-	-
CEATLTD	EQ	06-Aug-2021	1349.95	1345.00	1354.00	1337.00	1342.00	1342.35	1347.42	85912	1157.59	10362	34741	40.44
CEBBCO	BE	06-Aug-2021	35.35	34.60	35.95	33.80	34.50	34.75	34.97	67081	23.46	241	-	-
CELEBRITY	EQ	06-Aug-2021	13.35	12.70	13.35	12.70	12.70	12.70	12.73	294451	37.47	510	151350	51.40
CENTENKA	EQ	06-Aug-2021	474.20	473.95	488.70	470.45	486.00	486.20	482.03	83570	402.83	3247	47822	57.22
CENTEXT	EQ	06-Aug-2021	9.35	9.65	11.15	9.60	11.05	11.00	10.64	4353170	463.06	5313	2567042	58.97
CENTRALBK	EQ	06-Aug-2021	21.90	22.05	22.70	21.80	21.90	21.90	22.13	7479579	1655.24	17677	2690411	35.97
CENTRUM	EQ	06-Aug-2021	46.75	46.65	48.00	46.65	47.30	47.10	47.33	1549140	733.26	4648	355967	22.98
CENTUM	EQ	06-Aug-2021	513.85	519.90	526.10	507.00	510.00	509.60	517.37	10837	56.07	879	2485	22.93
CENTURYPLY	EQ	06-Aug-2021	420.70	420.00	425.00	410.00	419.10	417.25	414.79	403018	1671.70	9210	330292	81.95
CENTURYTEX	EQ	06-Aug-2021	763.80	762.50	803.15	761.65	796.10	792.45	782.30	645766	5051.81	18858	118237	18.31
CERA	EQ	06-Aug-2021	4615.55	4640.00	4681.20	4554.85	4654.20	4636.40	4622.50	15765	728.74	3102	5912	37.50
CEREBRAINT	EQ	06-Aug-2021	59.75	59.55	62.45	59.15	61.00	60.40	60.78	813834	494.62	7378	312440	38.39
CESC	EQ	06-Aug-2021	770.65	772.90	787.75	768.20	772.95	770.55	777.67	697019	5420.52	18240	411114	58.98
CGCL	EQ	06-Aug-2021	527.70	531.25	531.30	521.10	524.30	523.05	524.67	26480	138.93	4983	6000	22.66
CGPOWER	BE	06-Aug-2021	86.00	86.00	87.00	83.20	85.50	85.80	85.15	2167025	1845.28	4581	-	-
CHALET	EQ	06-Aug-2021	169.10	169.00	172.40	167.10	168.40	168.25	169.70	133889	227.20	3820	45003	33.61
CHAMBLFERT	EQ	06-Aug-2021	319.80	321.60	335.00	316.40	318.40	319.45	328.09	4009094	13153.26	57311	1011309	25.23
CHEMBOND	EQ	06-Aug-2021	245.20	243.20	251.70	243.20	250.20	249.30	248.36	35479	88.12	1641	15876	44.75
CHEMCON	EQ	06-Aug-2021	518.75	520.20	534.70	520.20	528.00	527.75	528.65	374472	1979.63	11180	115087	30.73
CHEMFAB	EQ	06-Aug-2021	163.50	167.45	168.50	162.65	166.00	166.25	165.72	14968	24.80	384	11892	79.45
CHENNPETRO	EQ	06-Aug-2021	112.60	112.55	114.85	111.50	112.00	112.10	113.28	395431	447.94	6916	189087	47.82
CHOLAFIN	EQ	06-Aug-2021	539.65	536.00	539.50	522.60	522.65	528.80	531.42	1977456	10508.65	44831	564790	28.56
CHOLAHLDNG	EQ	06-Aug-2021	670.60	679.90	679.90	660.00	660.00	666.20	671.70	72621	487.80	2342	61709	84.97
CIGNITITEC	EQ	06-Aug-2021	558.45	557.00	569.40	550.85	554.10	553.35	560.80	54854	307.62	2576	31581	57.57
CINELINE	EQ	06-Aug-2021	94.90	95.50	104.25	95.10	100.00	100.65	99.88	2666251	2662.98	21668	1030787	38.66
CINEVISTA	BE	06-Aug-2021	14.95	15.55	15.55	14.30	14.95	14.65	14.61	20879	3.05	75	-	-
CIPLA	EQ	06-Aug-2021	945.40	939.00	939.00	909.00	912.05	911.30	918.83	9727673	89381.16	216961	2889462	29.70
CLEAN	EQ	06-Aug-2021	1637.40	1640.00	1679.00	1623.00	1656.30	1656.95	1653.96	312272	5164.85	16675	125405	40.16
CLEDUCATE	EQ	06-Aug-2021	137.10	132.15	143.95	132.15	134.10	135.50	140.22	64294	90.15	767	35281	54.87
CLNINDIA	EQ	06-Aug-2021	588.40	588.40	596.60	588.40	589.20	590.45	592.15	28256	167.32	1983	13532	47.89
CLSEL	EQ	06-Aug-2021	143.15	144.00	148.00	142.00	147.90	145.35	145.48	102325	148.86	2537	61594	60.19
CMICABLES	EQ	06-Aug-2021	50.65	51.40	60.75	50.00	60.75	58.75	56.34	742637	418.40	7111	302483	40.73
COALINDIA	EQ	06-Aug-2021	145.45	145.60	148.45	145.25	146.55	146.10	146.58	10812438	15848.72	58598	3323192	30.73
COCHINSHIP	EQ	06-Aug-2021	369.80	372.00	377.65	369.00	372.00	372.50	373.34	295811	1104.38	6269	122472	41.40
COFFEEDAY	EQ	06-Aug-2021	35.50	34.85	35.90	34.70	35.35	35.30	35.19	660465	232.42	3762	339515	51.41
COFORGE	EQ	06-Aug-2021	4768.50	4780.00	4840.00	4762.00	4789.90	4789.65	4806.04	403102	19373.26	29939	167314	41.51
COLPAL	EQ	06-Aug-2021	1654.25	1654.00	1655.00	1640.00	1642.00	1643.20	1646.60	373401	6148.41	19968	242399	64.92
COMPINFO	EQ	06-Aug-2021	30.65	30.65	33.40	30.45	32.60	32.60	32.55	1359034	442.37	6764	524787	38.61
COMPUSOFT	EQ	06-Aug-2021	13.95	14.50	14.50	14.00	14.05	14.10	14.21	71692	10.18	413	39613	55.25
CONCOR	EQ	06-Aug-2021	698.95	698.95	706.75	687.85	691.35	690.35	698.03	1580014	11028.90	36657	687643	43.52
CONFIPET	EQ	06-Aug-2021	60.70	60.40	61.40	60.25	60.40	60.55	60.73	262094	159.17	2988	157861	60.23
CONSOFINVT	EQ	06-Aug-2021	122.05	125.75	125.75	123.00	123.00	123.10	123.50	10042	12.40	205	7468	74.37
CONTI	SM	06-Aug-2021	6.30	6.50	6.50	6.00	6.00	6.00	6.26	16665	1.04	5	13332	80.00
CONTROLPR	EQ	06-Aug-2021	358.90	369.80	369.80	350.10	351.95	351.10	357.01	33425	119.33	2383	22900	68.51
CORALFINAC	EQ	06-Aug-2021	47.20	46.10	48.80	46.05	47.60	47.00	47.35	46228	21.89	977	26719	57.80
CORDSCABLE	EQ	06-Aug-2021	59.75	60.80	63.15	60.10	62.95	62.20	61.88	66090	40.90	1210	38963	58.95
COROMANDEL	EQ	06-Aug-2021	841.85	845.05	868.00	841.10	855.15	858.30	858.53	678138	5822.00	28536	177383	26.16
COSMOFILMS	EQ	06-Aug-2021	1413.70	1424.00	1434.95	1390.00	1407.00	1404.25	1408.43	131957	1858.52	8372	46129	34.96
COUNCODOS	EQ	06-Aug-2021	3.05	2.80	3.25	2.80	3.15	3.10	3.00	205276	6.16	466	159948	77.92
COX&KINGS	BZ	06-Aug-2021	1.70	1.65	1.75	1.65	1.75	1.70	1.66	446699	7.43	274	-	-
CPSEETF	EQ	06-Aug-2021	25.94	26.25	26.25	25.76	26.15	26.11	26.11	4968168	1297.14	15608	3929517	79.09
CRAFTSMAN	EQ	06-Aug-2021	1955.70	1957.00	2009.95	1957.00	2001.25	1997.45	1988.88	15742	313.09	2638	8425	53.52
CREATIVE	BE	06-Aug-2021	234.60	234.60	244.95	228.00	241.80	242.65	239.75	15068	36.13	211	-	-
CREDITACC	EQ	06-Aug-2021	656.80	656.80	665.00	645.00	650.00	646.65	653.68	53825	351.84	5768	24837	46.14
CREST	BE	06-Aug-2021	120.00	121.30	123.00	120.10	120.50	120.50	120.99	1639	1.98	37	-	-
CRISIL	EQ	06-Aug-2021	2811.05	2811.05	2878.00	2785.00	2841.00	2845.10	2831.54	58285	1650.36	7645	17186	29.49
CROMPTON	EQ	06-Aug-2021	460.15	462.00	472.00	458.00	460.50	461.15	463.84	769211	3567.90	37353	330471	42.96
CSBBANK	EQ	06-Aug-2021	341.55	345.00	345.65	338.20	341.00	340.40	341.54	115381	394.07	3355	39912	34.59
CTE	EQ	06-Aug-2021	80.65	76.65	76.65	76.65	76.65	76.65	76.65	6254	4.79	87	6254	100.00
CUB	EQ	06-Aug-2021	153.10	153.90	154.75	152.90	153.60	153.20	153.66	801838	1232.11	6552	228275	28.47
CUBEXTUB	EQ	06-Aug-2021	28.20	30.90	30.90	28.95	29.10	29.25	29.40	22132	6.51	244	15817	71.47
CUMMINSIND	EQ	06-Aug-2021	905.35	905.40	917.60	896.35	900.60	900.90	906.02	646165	5854.37	16314	233973	36.21
CUPID	EQ	06-Aug-2021	236.10	235.50	242.70	234.00	241.00	241.10	239.58	99469	238.31	3022	39269	39.48
CYBERMEDIA	BE	06-Aug-2021	12.40	13.00	13.00	11.90	12.45	12.45	12.29	623	0.08	17	-	-
CYBERTECH	EQ	06-Aug-2021	178.60	178.00	183.60	177.15	182.50	181.10	181.24	106460	192.94	3010	43951	41.28
CYIENT	EQ	06-Aug-2021	959.35	962.00	974.00	955.05	966.90	967.00	966.03	91865	887.44	13777	43331	47.17
DAAWAT	EQ	06-Aug-2021	73.65	73.90	74.35	72.70	73.00	72.85	73.47	847141	622.40	7255	511134	60.34
DABUR	EQ	06-Aug-2021	589.55	590.00	596.55	584.10	585.80	585.20	588.53	2452586	14434.25	46715	1238310	50.49
DALBHARAT	EQ	06-Aug-2021	1939.40	1940.00	1969.90	1889.40	1969.90	1940.30	1918.16	271277	5203.53	20454	127348	46.94
DALMIASUG	EQ	06-Aug-2021	452.95	465.00	471.95	449.00	453.75	451.95	459.22	156965	720.81	7092	75300	47.97
DAMODARIND	BE	06-Aug-2021	49.70	49.00	51.50	47.55	50.00	49.95	50.43	21347	10.77	111	-	-
DANGEE	EQ	06-Aug-2021	185.20	185.00	187.35	181.50	185.95	182.05	184.76	13080	24.17	807	5981	45.73
DATAMATICS	EQ	06-Aug-2021	272.15	273.20	279.90	272.15	279.00	276.00	274.83	131773	362.15	3084	56323	42.74
DBCORP	EQ	06-Aug-2021	90.50	91.00	91.95	90.00	91.40	91.55	91.34	163727	149.55	2342	72093	44.03
DBL	EQ	06-Aug-2021	567.95	560.00	565.00	557.65	559.80	560.00	561.82	158633	891.23	4097	71367	44.99
DBREALTY	EQ	06-Aug-2021	24.95	25.05	26.30	24.55	24.90	24.95	25.16	608615	153.13	1588	400151	65.75
DBSTOCKBRO	EQ	06-Aug-2021	15.75	17.30	17.30	16.50	17.30	17.30	17.20	45862	7.89	357	37810	82.44
DCAL	EQ	06-Aug-2021	201.20	203.35	207.85	203.30	207.00	206.60	206.47	503251	1039.05	7779	273193	54.29
DCBBANK	EQ	06-Aug-2021	94.95	94.95	97.60	94.30	96.45	96.25	96.48	1311581	1265.38	9132	520992	39.72
DCM	EQ	06-Aug-2021	56.40	58.40	59.20	56.10	59.15	59.10	58.39	80410	46.95	837	42732	53.14
DCMNVL	EQ	06-Aug-2021	216.50	227.30	227.30	227.30	227.30	227.30	227.30	34273	77.90	164	34273	100.00
DCMSHRIRAM	EQ	06-Aug-2021	935.30	935.10	994.80	931.30	971.05	974.00	964.46	189482	1827.48	9802	88249	46.57
DCW	EQ	06-Aug-2021	36.65	36.95	38.30	36.80	37.50	37.50	37.58	1440194	541.19	5922	470372	32.66
DECCANCE	EQ	06-Aug-2021	799.55	797.00	816.25	790.05	797.00	793.85	803.18	56919	457.16	3874	27143	47.69
DEEPAKFERT	BE	06-Aug-2021	477.95	476.00	489.00	465.00	477.85	473.10	479.97	213008	1022.37	3510	-	-
DEEPAKNTR	EQ	06-Aug-2021	2108.05	2118.40	2152.50	2111.00	2120.00	2120.45	2130.86	1289881	27485.52	51188	231066	17.91
DEEPENR	BE	06-Aug-2021	47.85	47.80	48.80	46.75	47.30	47.10	47.30	17331	8.20	249	-	-
DEEPINDS	EQ	06-Aug-2021	104.85	105.45	108.00	103.00	105.00	103.85	105.47	40678	42.90	1687	18856	46.35
DELTACORP	EQ	06-Aug-2021	177.45	178.00	182.25	176.70	178.65	178.75	179.20	1262248	2261.91	12357	511270	40.50
DELTAMAGNT	EQ	06-Aug-2021	55.55	55.55	57.55	53.15	54.35	54.30	54.76	6871	3.76	112	5099	74.21
DEN	EQ	06-Aug-2021	51.45	51.55	52.25	51.00	51.30	51.35	51.52	713282	367.45	4819	425650	59.67
DENORA	EQ	06-Aug-2021	405.75	353.65	374.50	345.85	353.00	353.50	357.86	307512	1100.46	12617	124271	40.41
DFMFOODS	EQ	06-Aug-2021	345.40	348.90	354.40	338.10	340.00	339.80	343.92	169188	581.87	6850	92128	54.45
DGCONTENT	BE	06-Aug-2021	13.50	13.50	14.15	12.85	13.90	13.90	13.66	54090	7.39	55	-	-
DHAMPURSUG	EQ	06-Aug-2021	320.60	326.00	336.00	321.60	325.10	325.05	328.47	313856	1030.92	6281	147604	47.03
DHANBANK	EQ	06-Aug-2021	16.90	17.00	17.55	16.95	17.30	17.10	17.25	1822740	314.42	3151	1089895	59.79
DHANI	EQ	06-Aug-2021	207.45	197.05	214.15	197.05	204.00	202.80	205.17	1467046	3009.96	17126	652394	44.47
DHANILOANS	N3	06-Aug-2021	1007.50	1007.90	1007.90	1007.90	1007.90	1007.90	1007.90	20	0.20	6	20	100.00
DHANILOANS	N4	06-Aug-2021	1025.01	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	100	1.02	1	100	100.00
DHANILOANS	N5	06-Aug-2021	1255.20	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	173	2.20	2	173	100.00
DHANILOANS	N8	06-Aug-2021	1211.00	1220.01	1220.01	1220.01	1220.01	1220.01	1220.01	161	1.96	6	161	100.00
DHANILOANS	ND	06-Aug-2021	1006.00	981.00	981.00	981.00	981.00	981.00	981.00	7	0.07	1	7	100.00
DHANILOANS	NE	06-Aug-2021	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	50	0.60	4	50	100.00
DHANILOANS	NG	06-Aug-2021	1000.00	927.90	931.00	927.00	927.00	927.00	927.93	100	0.93	5	100	100.00
DHANIPP	E1	06-Aug-2021	96.70	93.25	98.90	89.60	91.50	91.65	93.32	99741	93.08	1065	56739	56.89
DHANUKA	EQ	06-Aug-2021	933.15	926.30	938.95	920.00	923.95	922.55	928.13	32853	304.92	3167	16222	49.38
DHARSUGAR	BE	06-Aug-2021	18.10	17.20	18.75	17.20	18.75	18.40	17.68	162651	28.76	741	-	-
DHUNINV	EQ	06-Aug-2021	614.70	602.60	640.00	602.60	630.00	628.20	623.69	7330	45.72	332	5162	70.42
DIAMONDYD	EQ	06-Aug-2021	753.45	755.00	757.00	740.60	745.00	754.05	752.22	39819	299.53	3502	20161	50.63
DIAPOWER	BZ	06-Aug-2021	0.75	0.70	0.80	0.70	0.80	0.80	0.72	12722	0.09	27	-	-
DICIND	EQ	06-Aug-2021	507.75	519.95	521.50	495.10	513.00	513.50	511.22	16939	86.60	1325	5355	31.61
DIGISPICE	BE	06-Aug-2021	72.80	69.70	76.40	69.70	75.00	74.40	74.27	211799	157.29	1324	-	-
DISHTV	EQ	06-Aug-2021	13.10	13.10	13.40	12.90	13.05	13.10	13.09	4262728	557.92	10208	2582984	60.59
DIVISLAB	EQ	06-Aug-2021	4923.55	4950.00	4959.00	4884.00	4924.30	4916.00	4919.53	314260	15460.11	32387	130456	41.51
DIXON	EQ	06-Aug-2021	4312.10	4313.10	4334.20	4261.00	4281.00	4285.25	4283.45	78610	3367.22	13869	39706	50.51
DLF	EQ	06-Aug-2021	351.05	349.90	353.25	341.00	343.40	342.80	347.79	4741644	16491.16	46188	866023	18.26
DLINKINDIA	EQ	06-Aug-2021	145.85	145.85	151.10	145.50	147.70	147.60	148.25	559010	828.72	8735	142364	25.47
DMART	EQ	06-Aug-2021	3564.15	3569.00	3593.00	3520.00	3528.00	3529.20	3549.28	128769	4570.37	15469	59039	45.85
DNAMEDIA	EQ	06-Aug-2021	2.35	2.35	2.55	2.25	2.55	2.50	2.43	273119	6.65	335	186394	68.25
DODLA	EQ	06-Aug-2021	603.30	603.30	618.80	599.30	602.50	605.55	609.66	88141	537.36	7100	32004	36.31
DOLAT	EQ	06-Aug-2021	121.25	122.50	126.70	119.10	120.70	120.25	122.43	1127131	1379.92	12716	461161	40.91
DOLLAR	EQ	06-Aug-2021	367.70	370.85	377.10	366.05	370.00	368.75	371.08	143877	533.91	4763	67162	46.68
DONEAR	EQ	06-Aug-2021	57.05	58.55	61.90	58.05	60.55	60.05	59.81	211548	126.53	2035	136052	64.31
DPABHUSHAN	EQ	06-Aug-2021	217.20	219.60	219.95	211.00	218.90	216.85	215.40	33519	72.20	1431	16513	49.26
DPSCLTD	EQ	06-Aug-2021	15.80	15.75	16.30	15.55	15.90	15.90	15.90	32185	5.12	247	21676	67.35
DPWIRES	EQ	06-Aug-2021	299.50	295.00	295.70	270.05	274.00	272.90	279.13	212495	593.14	5614	93512	44.01
DRCSYSTEMS	EQ	06-Aug-2021	264.15	270.20	289.00	265.10	289.00	285.20	282.90	1308	3.70	57	1102	84.25
DREDGECORP	EQ	06-Aug-2021	379.00	380.00	384.95	378.15	379.10	379.00	381.27	45540	173.63	2011	17032	37.40
DRREDDY	EQ	06-Aug-2021	4782.30	4798.40	4806.25	4756.30	4769.00	4786.30	4780.22	399637	19103.51	38880	180288	45.11
DSML	SM	06-Aug-2021	16.80	17.30	17.45	16.30	17.25	16.85	16.83	144000	24.23	16	102000	70.83
DSSL	EQ	06-Aug-2021	141.20	145.00	146.00	141.25	141.50	141.55	142.85	15530	22.18	481	9574	61.65
DTIL	EQ	06-Aug-2021	346.65	347.00	368.00	345.00	351.90	350.45	351.00	19646	68.96	1179	10323	52.55
DUCON	BE	06-Aug-2021	13.20	13.80	13.80	12.55	12.60	12.65	12.66	123010	15.57	312	-	-
DVL	EQ	06-Aug-2021	281.05	284.85	293.80	280.40	289.00	288.75	287.28	123084	353.59	4104	49742	40.41
DWARKESH	EQ	06-Aug-2021	70.05	71.00	73.75	71.00	72.00	72.00	72.49	1600381	1160.15	8766	679426	42.45
DYNAMATECH	EQ	06-Aug-2021	1602.70	1602.70	1651.00	1581.05	1630.10	1632.40	1626.07	10385	168.87	1186	7017	67.57
DYNPRO	EQ	06-Aug-2021	581.45	581.45	596.40	579.00	588.20	582.45	586.23	36378	213.26	2005	22696	62.39
EASEMYTRIP	EQ	06-Aug-2021	441.95	443.60	499.00	443.50	479.45	474.45	475.50	5720841	27202.42	93366	1349886	23.60
EASTSILK	EQ	06-Aug-2021	3.75	3.80	3.80	3.60	3.65	3.65	3.71	52262	1.94	96	41876	80.13
EASUNREYRL	BZ	06-Aug-2021	3.10	3.10	3.25	3.00	3.10	3.05	3.12	9958	0.31	21	-	-
EBANK	EQ	06-Aug-2021	3850.00	3720.00	3720.00	3720.00	3720.00	3720.00	3720.00	2	0.07	1	2	100.00
EBBETF0423	EQ	06-Aug-2021	1144.09	1143.58	1145.50	1143.58	1145.50	1145.48	1145.08	4458	51.05	64	3854	86.45
EBBETF0425	EQ	06-Aug-2021	1054.65	1054.00	1057.00	1052.60	1057.00	1057.00	1055.81	25546	269.72	44	25337	99.18
EBBETF0430	EQ	06-Aug-2021	1162.08	1162.10	1165.00	1160.10	1164.00	1163.25	1161.95	11016	128.00	99	10916	99.09
EBBETF0431	EQ	06-Aug-2021	1045.01	1045.20	1045.98	1043.05	1045.53	1045.24	1045.15	11911	124.49	124	11561	97.06
EBIXFOREX	EQ	06-Aug-2021	612.00	629.00	650.00	616.95	628.00	627.70	636.87	8894	56.64	528	3749	42.15
ECLERX	BE	06-Aug-2021	2134.20	2134.20	2170.00	2070.00	2147.00	2117.20	2133.76	4364	93.12	493	-	-
ECLFINANCE	NG	06-Aug-2021	975.00	975.00	982.00	975.00	982.00	982.00	978.46	421	4.12	7	336	79.81
ECLFINANCE	NI	06-Aug-2021	965.00	970.00	970.00	968.00	968.00	968.00	969.00	201	1.95	5	201	100.00
ECLFINANCE	NJ	06-Aug-2021	939.33	949.00	950.00	945.99	946.00	945.99	946.48	72	0.68	6	71	98.61
ECLFINANCE	NK	06-Aug-2021	896.27	896.01	900.00	892.01	892.01	894.12	896.34	5173	46.37	82	4323	83.57
ECLFINANCE	NN	06-Aug-2021	1260.00	1267.00	1267.00	1267.00	1267.00	1267.00	1267.00	10	0.13	1	10	100.00
ECLFINANCE	NO	06-Aug-2021	991.00	991.00	998.00	991.00	996.00	996.00	996.01	560	5.58	8	560	100.00
ECLFINANCE	NP	06-Aug-2021	1020.00	1020.00	1025.00	1020.00	1025.00	1025.00	1022.73	220	2.25	6	220	100.00
ECLFINANCE	NQ	06-Aug-2021	1274.99	1062.00	1275.00	1062.00	1275.00	1274.85	1239.95	61	0.76	7	61	100.00
ECLFINANCE	NR	06-Aug-2021	1011.48	1014.00	1014.00	1006.00	1006.00	1006.00	1006.31	26	0.26	2	26	100.00
ECLFINANCE	NS	06-Aug-2021	1020.00	1025.00	1030.00	1025.00	1030.00	1030.00	1028.18	55	0.57	4	55	100.00
EDELWEISS	EQ	06-Aug-2021	93.80	94.10	94.70	88.60	90.15	90.05	91.63	8014852	7343.81	40031	3286110	41.00
EDUCOMP	BZ	06-Aug-2021	3.50	3.60	3.60	3.35	3.50	3.40	3.45	40352	1.39	76	-	-
EHFLNCD	N6	06-Aug-2021	933.01	933.01	933.01	918.00	930.50	930.50	926.70	325	3.01	6	325	100.00
EICHERMOT	EQ	06-Aug-2021	2732.15	2734.70	2759.35	2734.70	2742.00	2747.35	2748.19	799082	21960.31	58461	415885	52.05
EIDPARRY	EQ	06-Aug-2021	417.25	417.40	429.00	414.00	415.40	415.20	421.28	264793	1115.51	7075	116032	43.82
EIHAHOTELS	EQ	06-Aug-2021	330.25	328.95	337.45	327.00	336.35	336.10	332.79	9118	30.34	693	3011	33.02
EIHOTEL	EQ	06-Aug-2021	108.40	108.40	109.90	108.10	108.70	108.25	108.76	133804	145.53	2061	66537	49.73
EIMCOELECO	EQ	06-Aug-2021	450.85	446.55	451.80	431.00	437.95	436.25	443.18	15074	66.80	1367	9516	63.13
EKC	BE	06-Aug-2021	96.30	95.85	97.90	93.60	94.65	94.80	95.62	48857	46.72	501	-	-
ELECON	EQ	06-Aug-2021	152.85	153.55	154.80	143.30	145.40	145.15	149.04	1814360	2704.20	19002	698660	38.51
ELECTCAST	EQ	06-Aug-2021	38.80	38.85	39.60	38.10	38.70	38.30	38.89	494081	192.13	1938	321278	65.03
ELECTHERM	EQ	06-Aug-2021	140.70	143.40	145.20	140.00	141.10	141.30	142.30	11616	16.53	386	6498	55.94
ELGIEQUIP	EQ	06-Aug-2021	209.50	210.00	212.85	202.85	206.40	205.00	208.57	333316	695.20	7662	174712	52.42
ELGIRUBCO	EQ	06-Aug-2021	40.80	42.25	42.25	40.45	40.90	40.90	41.11	61317	25.21	673	44670	72.85
EMAMILTD	EQ	06-Aug-2021	575.10	578.20	578.20	564.05	564.90	566.05	568.32	267661	1521.16	13815	183928	68.72
EMAMIPAP	EQ	06-Aug-2021	195.80	195.00	208.95	186.40	196.00	198.10	202.55	990306	2005.90	14847	200988	20.30
EMAMIREAL	EQ	06-Aug-2021	79.05	78.10	80.70	76.60	77.60	77.45	78.49	48210	37.84	721	27404	56.84
EMBASSY	RR	06-Aug-2021	356.96	356.96	362.00	355.99	359.00	358.94	359.17	1640800	5893.20	887	1613200	98.32
EMCO	BZ	06-Aug-2021	2.25	2.25	2.30	2.20	2.20	2.20	2.24	8375	0.19	23	-	-
EMKAY	EQ	06-Aug-2021	118.80	121.60	134.00	120.00	127.00	126.90	127.99	873817	1118.40	18546	257632	29.48
EMMBI	EQ	06-Aug-2021	109.85	111.80	111.85	108.80	109.90	109.50	110.35	23437	25.86	843	12255	52.29
ENDURANCE	EQ	06-Aug-2021	1751.35	1750.00	1761.90	1741.00	1755.10	1752.80	1750.17	41413	724.80	6346	24379	58.87
ENERGYDEV	EQ	06-Aug-2021	10.45	10.55	10.95	10.10	10.90	10.75	10.74	35027	3.76	212	25481	72.75
ENGINERSIN	EQ	06-Aug-2021	73.90	74.15	74.85	73.40	74.00	73.90	74.13	1339411	992.89	6895	732584	54.69
ENIL	EQ	06-Aug-2021	208.45	209.20	212.00	205.10	205.10	206.15	208.76	76729	160.18	2688	46627	60.77
EPL	EQ	06-Aug-2021	238.65	238.85	243.85	236.60	243.00	239.65	239.43	256618	614.41	10998	156939	61.16
EQ30	EQ	06-Aug-2021	391.93	386.01	394.00	386.01	394.00	392.96	390.23	175	0.68	87	93	53.14
EQUITAS	EQ	06-Aug-2021	125.00	125.65	126.90	123.30	125.65	125.00	125.00	1616487	2020.65	6507	1345632	83.24
EQUITASBNK	EQ	06-Aug-2021	62.05	62.50	62.50	61.00	61.30	61.20	61.56	551207	339.31	6138	260939	47.34
ERFLNCDI	N3	06-Aug-2021	967.95	955.00	962.00	955.00	962.00	962.00	958.50	12	0.12	3	12	100.00
ERFLNCDI	N5	06-Aug-2021	917.79	915.00	915.00	904.20	904.20	904.20	905.44	81	0.73	3	81	100.00
ERIS	EQ	06-Aug-2021	747.90	750.00	760.85	745.00	753.00	746.95	752.61	64057	482.10	5652	17066	26.64
EROSMEDIA	EQ	06-Aug-2021	22.10	22.15	22.75	20.90	21.35	21.30	21.55	1075629	231.76	7631	719383	66.88
ESABINDIA	EQ	06-Aug-2021	1925.75	1929.85	1946.00	1924.60	1940.00	1934.55	1930.64	3060	59.08	539	1869	61.08
ESCORTS	EQ	06-Aug-2021	1224.55	1224.55	1229.50	1188.00	1197.95	1199.90	1200.08	2075353	24905.90	70427	644630	31.06
ESSARSHPNG	EQ	06-Aug-2021	10.30	10.50	11.00	10.05	11.00	10.70	10.44	56467	5.90	371	32760	58.02
ESTER	EQ	06-Aug-2021	155.90	156.75	163.40	156.00	157.95	157.05	160.03	587030	939.42	9631	219488	37.39
EVEREADY	EQ	06-Aug-2021	383.65	378.55	397.00	378.55	387.00	389.20	389.71	521443	2032.14	8425	191818	36.79
EVERESTIND	EQ	06-Aug-2021	466.85	468.50	485.70	466.00	469.45	469.90	474.49	140137	664.94	4787	39593	28.25
EXCEL	BE	06-Aug-2021	3.50	3.50	3.55	3.35	3.45	3.45	3.44	49518	1.70	136	-	-
EXCELINDUS	EQ	06-Aug-2021	1188.15	1189.00	1212.35	1182.15	1188.00	1186.45	1195.32	24268	290.08	3108	7474	30.80
EXIDEIND	EQ	06-Aug-2021	171.75	172.80	173.40	171.60	172.15	171.95	172.43	3031599	5227.41	37526	1900371	62.69
EXPLEOSOL	BE	06-Aug-2021	1118.35	1140.00	1165.00	1125.00	1160.00	1158.55	1147.59	16661	191.20	567	-	-
FACT	EQ	06-Aug-2021	132.45	132.95	138.00	132.50	134.45	134.75	135.56	316189	428.62	5481	77263	24.44
FAIRCHEMOR	EQ	06-Aug-2021	2131.00	2131.90	2147.00	2030.05	2067.00	2065.90	2080.67	35390	736.35	4132	19154	54.12
FCL	EQ	06-Aug-2021	115.90	115.85	118.65	115.20	116.05	116.40	116.98	983813	1150.83	9508	293600	29.84
FCONSUMER	EQ	06-Aug-2021	7.90	8.20	8.70	6.55	7.30	7.25	7.40	39642014	2931.88	26907	15126530	38.16
FCSSOFT	BE	06-Aug-2021	2.00	1.95	2.10	1.90	2.10	2.10	2.08	7392149	153.61	6825	-	-
FDC	EQ	06-Aug-2021	357.80	360.45	368.00	357.80	360.00	359.90	360.13	145702	524.72	5118	75507	51.82
FEDERALBNK	EQ	06-Aug-2021	85.95	86.00	87.40	85.80	87.00	87.15	86.72	16582952	14380.06	33849	7687044	46.36
FEL	EQ	06-Aug-2021	10.25	10.40	11.25	9.25	9.25	9.25	9.61	8421398	809.35	7461	3893220	46.23
FELDVR	EQ	06-Aug-2021	12.40	12.65	13.00	11.80	11.80	11.80	12.20	221922	27.07	521	95072	42.84
FIEMIND	EQ	06-Aug-2021	801.45	824.85	824.85	796.00	802.00	800.40	809.52	27864	225.56	2778	9117	32.72
FILATEX	EQ	06-Aug-2021	105.15	105.25	105.65	103.30	104.30	104.15	104.66	645815	675.92	5124	251750	38.98
FILDF2GP	MF	06-Aug-2021	0.97	0.89	1.02	0.88	1.02	1.02	0.88	1239	0.01	13	1235	99.68
FILDF2GPD	MF	06-Aug-2021	1.11	1.10	1.10	1.10	1.10	1.10	1.10	27	0.00	2	27	100.00
FINCABLES	EQ	06-Aug-2021	511.50	510.20	514.95	505.00	507.90	506.55	509.41	78756	401.19	4068	42697	54.21
FINEORG	EQ	06-Aug-2021	2986.45	2975.10	3028.95	2958.20	2999.00	2996.00	2998.16	11016	330.28	3037	5144	46.70
FINPIPE	EQ	06-Aug-2021	173.85	172.75	174.80	172.15	174.00	174.10	173.95	341664	594.33	8743	178953	52.38
FLEXITUFF	EQ	06-Aug-2021	20.90	20.15	21.70	19.90	20.60	20.75	20.52	16057	3.30	110	9619	59.91
FLFL	EQ	06-Aug-2021	67.50	70.05	73.45	60.75	60.75	60.75	62.96	1344042	846.20	7117	581627	43.27
FLUOROCHEM	EQ	06-Aug-2021	1711.70	1701.00	1765.90	1692.65	1750.00	1731.00	1734.91	57971	1005.74	5172	30876	53.26
FMGOETZE	EQ	06-Aug-2021	302.40	302.50	305.00	300.80	302.00	302.25	302.51	44243	133.84	1395	23282	52.62
FMNL	EQ	06-Aug-2021	12.50	12.50	13.10	11.90	11.90	11.90	12.21	324676	39.64	659	212917	65.58
FOCUS	SM	06-Aug-2021	50.75	53.25	53.25	52.10	53.25	53.25	53.16	39000	20.73	6	39000	100.00
FORCEMOT	EQ	06-Aug-2021	1481.80	1485.95	1534.45	1483.10	1500.00	1494.95	1502.61	107570	1616.35	7619	14517	13.50
FORTIS	EQ	06-Aug-2021	243.30	244.40	247.95	242.60	246.00	245.15	244.86	1079261	2642.71	13961	370121	34.29
FOSECOIND	EQ	06-Aug-2021	1576.95	1570.05	1596.45	1570.00	1574.00	1574.30	1578.81	1927	30.42	280	928	48.16
FRETAIL	EQ	06-Aug-2021	58.35	62.80	63.50	52.55	52.55	52.55	55.11	16437214	9058.32	57471	6429628	39.12
FSC	EQ	06-Aug-2021	82.35	84.80	90.45	74.15	74.15	74.15	77.81	554837	431.72	4480	255474	46.04
FSL	EQ	06-Aug-2021	202.00	202.00	203.90	197.00	198.00	197.75	199.76	3503961	6999.50	32715	1243801	35.50
GABRIEL	EQ	06-Aug-2021	135.80	136.00	144.95	133.50	141.45	141.50	140.98	2684106	3783.98	29476	882205	32.87
GAEL	EQ	06-Aug-2021	190.75	190.75	193.65	190.10	190.50	190.25	191.86	251071	481.70	4158	87164	34.72
GAIL	EQ	06-Aug-2021	142.90	147.00	153.95	144.90	148.80	148.75	150.60	63512834	95653.37	253390	16577206	26.10
GAL	EQ	06-Aug-2021	2.60	2.45	2.65	2.45	2.60	2.55	2.59	319240	8.27	468	245904	77.03
GALAXYSURF	EQ	06-Aug-2021	3170.30	3170.00	3203.45	3130.50	3148.10	3145.00	3165.31	13984	442.64	3032	4679	33.46
GALLANTT	EQ	06-Aug-2021	80.95	80.50	86.40	80.10	83.75	84.90	83.82	284683	238.62	4676	86553	30.40
GALLISPAT	EQ	06-Aug-2021	62.60	62.45	64.05	61.30	62.00	62.95	62.66	110497	69.24	2761	42294	38.28
GAMMNINFRA	BE	06-Aug-2021	2.00	1.90	2.00	1.90	1.95	1.95	1.94	1454010	28.21	990	-	-
GANDHITUBE	EQ	06-Aug-2021	513.10	515.00	515.30	498.00	506.00	505.20	505.52	22618	114.34	1815	10814	47.81
GANECOS	EQ	06-Aug-2021	529.60	527.90	540.75	521.10	526.60	530.75	532.63	25096	133.67	2344	14671	58.46
GANESHHOUC	EQ	06-Aug-2021	114.70	117.95	117.95	114.40	114.45	115.05	116.00	35433	41.10	347	17444	49.23
GANGAFORGE	EQ	06-Aug-2021	116.25	116.25	116.80	115.30	116.75	116.40	116.20	53873	62.60	508	23103	42.88
GANGESSECU	EQ	06-Aug-2021	88.40	88.05	92.65	88.05	90.00	90.05	89.97	21432	19.28	363	9780	45.63
GARFIBRES	EQ	06-Aug-2021	3464.55	3445.05	3469.35	3412.05	3433.10	3451.40	3444.01	9288	319.88	3255	5007	53.91
GATI	EQ	06-Aug-2021	152.70	152.75	159.55	152.75	157.65	157.35	156.00	695787	1085.44	8414	226813	32.60
GAYAPROJ	EQ	06-Aug-2021	44.90	46.45	46.45	43.60	44.20	44.20	44.60	1362533	607.67	5577	647926	47.55
GDL	BE	06-Aug-2021	280.65	278.00	287.90	275.00	281.00	280.55	280.55	30093	84.43	796	-	-
GEECEE	EQ	06-Aug-2021	161.20	161.05	164.95	156.00	158.50	157.20	159.57	29065	46.38	981	15522	53.40
GEEKAYWIRE	EQ	06-Aug-2021	94.80	92.55	94.90	92.50	92.70	92.60	93.19	15259	14.22	356	9888	64.80
GENCON	EQ	06-Aug-2021	46.75	46.70	47.95	45.55	47.90	47.80	46.87	41869	19.63	353	27050	64.61
GENESYS	EQ	06-Aug-2021	150.60	152.35	152.95	143.35	145.00	146.35	147.44	31736	46.79	425	19854	62.56
GENUSPAPER	BE	06-Aug-2021	11.50	11.05	11.45	11.05	11.20	11.20	11.23	89461	10.04	284	-	-
GENUSPOWER	EQ	06-Aug-2021	63.50	63.40	65.15	63.20	64.45	64.30	64.51	420204	271.07	3534	180762	43.02
GEOJITFSL	EQ	06-Aug-2021	88.15	88.15	89.70	87.00	88.25	88.00	88.49	426716	377.61	4604	140750	32.98
GEPIL	EQ	06-Aug-2021	317.75	319.80	327.60	318.00	325.00	324.90	324.41	122277	396.67	4353	52562	42.99
GESHIP	EQ	06-Aug-2021	325.25	328.70	330.00	312.20	318.00	317.80	316.93	1428461	4527.28	14089	1144537	80.12
GET&D	EQ	06-Aug-2021	136.00	139.00	139.00	134.50	136.00	135.15	135.29	527959	714.25	4486	418660	79.30
GFLLIMITED	EQ	06-Aug-2021	70.05	70.30	73.00	70.30	71.00	71.05	71.59	63372	45.37	1737	33062	52.17
GFSTEELS	BE	06-Aug-2021	3.40	3.25	3.25	3.25	3.25	3.25	3.25	1519	0.05	8	-	-
GHCL	EQ	06-Aug-2021	364.65	368.00	394.75	364.65	381.00	380.75	383.22	613162	2349.73	15748	308397	50.30
GICHSGFIN	EQ	06-Aug-2021	191.00	192.10	192.75	182.95	185.00	184.45	186.51	760610	1418.64	12193	221115	29.07
GICRE	EQ	06-Aug-2021	171.10	171.00	173.90	170.10	172.00	171.30	171.64	475688	816.46	15097	178016	37.42
GILLANDERS	BE	06-Aug-2021	54.10	53.85	54.00	52.55	53.25	53.05	52.85	1417	0.75	18	-	-
GILLETTE	EQ	06-Aug-2021	5907.05	5861.05	5970.00	5861.05	5870.00	5883.40	5903.42	3002	177.22	774	1943	64.72
GINNIFILA	EQ	06-Aug-2021	34.30	34.25	36.50	34.10	35.80	35.65	35.60	121991	43.42	1005	78531	64.37
GIPCL	EQ	06-Aug-2021	93.75	93.70	96.05	93.60	96.05	95.25	94.83	308360	292.41	3408	136495	44.26
GKWLIMITED	EQ	06-Aug-2021	735.75	747.05	747.05	700.75	718.00	717.45	724.38	916	6.64	163	452	49.34
GLAND	EQ	06-Aug-2021	4052.60	4063.00	4069.00	3962.00	4002.00	3990.25	3987.72	184300	7349.38	18070	127185	69.01
GLAXO	EQ	06-Aug-2021	1662.75	1673.25	1694.20	1639.65	1650.00	1645.90	1666.13	43042	717.13	4687	17322	40.24
GLENMARK	EQ	06-Aug-2021	599.00	603.75	605.75	583.00	595.00	596.45	596.35	3406554	20314.98	65383	775009	22.75
GLOBAL	EQ	06-Aug-2021	45.30	44.30	48.50	44.00	44.00	44.95	45.85	9697	4.45	320	4054	41.81
GLOBALVECT	EQ	06-Aug-2021	58.75	58.00	61.40	57.95	58.70	58.75	59.92	16377	9.81	269	9866	60.24
GLOBE	BE	06-Aug-2021	14.35	14.75	15.05	14.00	14.15	14.25	14.70	647524	95.20	2865	-	-
GLOBUSSPR	BE	06-Aug-2021	708.40	721.00	743.80	710.00	743.80	739.10	731.80	99658	729.30	1924	-	-
GLS	EQ	06-Aug-2021	720.00	750.00	799.00	738.00	746.00	748.50	764.22	20222318	154543.31	518984	7664904	37.90
GMBREW	EQ	06-Aug-2021	567.15	590.40	597.70	552.05	561.00	558.00	574.82	147177	846.00	10267	44536	30.26
GMDCLTD	EQ	06-Aug-2021	68.95	69.00	71.50	68.60	69.90	70.35	69.85	689258	481.44	4941	239598	34.76
GMMPFAUDLR	EQ	06-Aug-2021	4687.55	4699.90	4724.45	4625.05	4665.95	4645.20	4674.44	14838	693.59	3444	6779	45.69
GMRINFRA	EQ	06-Aug-2021	28.80	28.65	29.15	28.50	28.90	28.85	28.76	13112940	3771.67	16997	5574355	42.51
GNA	EQ	06-Aug-2021	750.30	753.00	777.80	738.45	748.00	744.50	755.36	390852	2952.33	18016	126210	32.29
GNFC	EQ	06-Aug-2021	369.80	370.90	374.90	364.00	365.00	364.50	368.17	573153	2110.18	14468	345881	60.35
GOACARBON	EQ	06-Aug-2021	463.70	470.00	471.75	452.20	455.00	455.95	462.00	149172	689.17	4861	61203	41.03
GOCLCORP	EQ	06-Aug-2021	287.15	282.55	291.00	280.20	282.00	281.65	285.75	15699	44.86	727	9676	61.63
GODFRYPHLP	EQ	06-Aug-2021	1053.80	1058.00	1058.00	1035.00	1040.00	1036.95	1042.07	16676	173.78	1854	8991	53.92
GODHA	BE	06-Aug-2021	38.60	37.85	40.20	36.70	39.80	39.80	39.78	10371	4.13	15	-	-
GODREJAGRO	EQ	06-Aug-2021	696.85	696.85	704.00	686.40	694.00	694.55	695.02	108566	754.55	4965	39916	36.77
GODREJCP	EQ	06-Aug-2021	976.00	975.20	987.70	969.25	972.10	972.25	976.04	581029	5671.09	20530	241836	41.62
GODREJIND	EQ	06-Aug-2021	598.55	597.00	617.65	587.00	587.00	590.70	602.22	606565	3652.88	15367	163594	26.97
GODREJPROP	EQ	06-Aug-2021	1604.70	1610.00	1626.10	1578.75	1583.00	1582.60	1593.50	473497	7545.20	21529	114876	24.26
GOENKA	BZ	06-Aug-2021	1.25	1.25	1.25	1.20	1.25	1.25	1.23	214283	2.63	110	-	-
GOKEX	EQ	06-Aug-2021	219.05	230.00	230.00	230.00	230.00	230.00	230.00	173338	398.68	584	136214	78.58
GOKUL	EQ	06-Aug-2021	30.55	30.90	32.10	30.85	31.10	31.15	31.43	68528	21.54	785	41184	60.10
GOKULAGRO	EQ	06-Aug-2021	44.15	44.65	45.80	43.05	43.20	43.55	43.59	741312	323.11	2352	568382	76.67
GOLDBEES	EQ	06-Aug-2021	41.56	41.88	41.88	40.78	41.32	41.30	41.33	2105799	870.29	11256	1559279	74.05
GOLDENTOBC	EQ	06-Aug-2021	104.60	109.80	109.80	107.25	109.80	109.80	109.66	47092	51.64	522	36046	76.54
GOLDIAM	EQ	06-Aug-2021	634.80	640.00	675.00	631.05	665.00	662.25	656.88	220467	1448.19	11446	81124	36.80
GOLDSHARE	EQ	06-Aug-2021	41.50	41.50	41.50	41.25	41.40	41.30	41.37	252990	104.67	1210	160587	63.48
GOLDTECH	EQ	06-Aug-2021	14.30	14.50	14.85	14.20	14.70	14.75	14.64	129185	18.91	336	98955	76.60
GOODLUCK	EQ	06-Aug-2021	287.55	273.20	300.95	273.20	292.60	292.40	282.78	1136750	3214.53	12436	384772	33.85
GOODYEAR	EQ	06-Aug-2021	1155.25	1150.00	1150.00	1119.00	1129.90	1121.85	1128.90	61147	690.29	6141	27340	44.71
GPIL	BE	06-Aug-2021	1530.10	1495.00	1554.00	1480.00	1509.00	1506.60	1511.11	45336	685.08	2687	-	-
GPPL	EQ	06-Aug-2021	104.65	105.60	107.50	105.20	105.75	106.05	106.35	598301	636.31	10930	145031	24.24
GPTINFRA	EQ	06-Aug-2021	93.75	96.00	96.00	92.50	93.90	93.25	94.12	20442	19.24	700	14124	69.09
GRANULES	EQ	06-Aug-2021	386.30	387.75	390.10	375.00	379.00	378.55	382.51	2099175	8029.63	27318	422288	20.12
GRAPHITE	EQ	06-Aug-2021	719.80	721.10	754.00	710.10	729.95	729.05	734.55	1886669	13858.55	55743	374558	19.85
GRASIM	EQ	06-Aug-2021	1537.40	1544.60	1553.50	1520.20	1530.55	1531.00	1535.36	685670	10527.49	31974	182258	26.58
GRAUWEIL	EQ	06-Aug-2021	63.55	65.00	67.00	63.00	65.25	65.35	65.14	171469	111.69	3617	113572	66.23
GRAVITA	EQ	06-Aug-2021	194.70	196.35	196.35	191.00	193.60	193.50	194.36	271474	527.65	2855	175505	64.65
GREAVESCOT	EQ	06-Aug-2021	163.00	163.00	165.25	160.45	161.05	161.30	161.91	2141504	3467.32	19368	666865	31.14
GREENLAM	EQ	06-Aug-2021	1315.25	1415.00	1490.00	1310.00	1454.00	1447.85	1372.40	538294	7387.55	9038	439953	81.73
GREENPANEL	BE	06-Aug-2021	255.10	248.20	255.00	242.35	248.95	247.50	248.10	208244	516.64	5940	-	-
GREENPLY	EQ	06-Aug-2021	193.30	194.90	195.00	187.15	187.95	187.80	189.51	691147	1309.83	12224	424382	61.40
GREENPOWER	EQ	06-Aug-2021	3.30	3.25	3.40	3.20	3.40	3.35	3.32	3770522	125.32	2673	1601034	42.46
GRINDWELL	EQ	06-Aug-2021	1243.75	1250.00	1260.00	1245.00	1259.45	1254.70	1253.31	16478	206.52	2698	8309	50.42
GRINFRA	EQ	06-Aug-2021	1706.25	1699.00	1733.00	1680.00	1687.90	1692.60	1709.08	89811	1534.94	8863	26233	29.21
GROBTEA	EQ	06-Aug-2021	1340.15	1363.90	1363.90	1279.25	1309.80	1289.10	1308.39	3282	42.94	995	665	20.26
GRPLTD	EQ	06-Aug-2021	939.15	927.05	957.90	925.15	954.80	951.60	947.71	1515	14.36	144	1215	80.20
GRSE	EQ	06-Aug-2021	199.75	199.95	203.20	199.90	200.00	200.40	201.36	103798	209.01	2622	45147	43.50
GSCLCEMENT	EQ	06-Aug-2021	52.85	54.00	60.90	53.20	60.20	59.95	58.34	3972592	2317.73	21771	1435782	36.14
GSFC	EQ	06-Aug-2021	120.75	122.00	126.45	120.00	121.60	121.30	123.10	2793665	3439.02	18332	1016046	36.37
GSPL	EQ	06-Aug-2021	334.60	337.00	343.50	333.00	334.00	336.00	337.71	835675	2822.19	21845	428064	51.22
GSS	EQ	06-Aug-2021	71.20	71.50	72.50	70.00	70.35	70.70	71.70	161992	116.15	2046	102101	63.03
GTL	BE	06-Aug-2021	18.10	18.85	19.00	17.35	19.00	19.00	18.91	208402	39.40	816	-	-
GTLINFRA	BE	06-Aug-2021	2.85	2.75	2.95	2.75	2.95	2.95	2.85	62955060	1797.20	25399	-	-
GTPL	EQ	06-Aug-2021	201.10	202.70	204.00	199.05	202.90	202.10	201.56	87651	176.67	3082	49599	56.59
GUFICBIO	EQ	06-Aug-2021	188.55	188.80	191.00	183.15	191.00	187.50	186.91	138597	259.05	3085	80474	58.06
GUJALKALI	EQ	06-Aug-2021	491.05	492.00	517.80	492.00	513.25	511.90	508.09	786944	3998.36	19927	212229	26.97
GUJAPOLLO	EQ	06-Aug-2021	228.15	232.00	241.90	228.05	235.00	235.10	237.00	34180	81.01	1384	18615	54.46
GUJGASLTD	EQ	06-Aug-2021	772.10	778.90	783.00	734.00	742.00	737.40	754.75	5232499	39492.51	111174	1318412	25.20
GUJRAFFIA	BE	06-Aug-2021	42.95	42.95	42.95	40.85	40.85	41.10	41.13	22431	9.23	189	-	-
GULFOILLUB	EQ	06-Aug-2021	634.30	636.00	644.50	624.10	628.50	626.45	631.53	50255	317.38	3793	30893	61.47
GULFPETRO	EQ	06-Aug-2021	62.15	63.00	65.85	62.60	63.55	63.60	64.08	55315	35.44	1182	33680	60.89
GULPOLY	BE	06-Aug-2021	259.25	259.25	269.90	255.00	265.00	264.00	265.07	40657	107.77	554	-	-
HAL	EQ	06-Aug-2021	1079.05	1089.45	1089.45	1071.10	1080.00	1079.75	1080.96	111341	1203.56	6473	48057	43.16
HAPPSTMNDS	EQ	06-Aug-2021	1382.55	1387.20	1430.00	1385.00	1429.00	1423.65	1415.91	1514198	21439.62	73268	628578	41.51
HARRMALAYA	EQ	06-Aug-2021	222.10	222.10	228.95	219.95	226.50	223.50	225.09	211982	477.14	7183	62553	29.51
HATHWAY	EQ	06-Aug-2021	25.60	25.60	26.00	25.60	25.85	25.75	25.82	2199771	567.94	3633	806842	36.68
HATSUN	EQ	06-Aug-2021	954.30	959.10	967.00	942.10	944.45	947.95	956.50	25506	243.97	3177	10601	41.56
HAVELLS	EQ	06-Aug-2021	1216.25	1224.00	1259.95	1216.00	1234.00	1232.90	1242.02	2921992	36291.73	99053	980594	33.56
HAVISHA	BE	06-Aug-2021	1.65	1.60	1.70	1.60	1.70	1.65	1.61	182236	2.94	184	-	-
HBANKETF	EQ	06-Aug-2021	357.68	351.00	359.15	351.00	357.96	356.90	356.85	1362	4.86	80	1271	93.32
HBLPOWER	EQ	06-Aug-2021	47.75	47.95	49.70	47.50	48.00	48.10	48.64	870885	423.57	6406	480651	55.19
HBSL	EQ	06-Aug-2021	30.85	33.90	33.90	33.90	33.90	33.90	33.90	7286	2.47	49	7286	100.00
HCC	EQ	06-Aug-2021	10.10	10.10	10.50	9.85	10.25	10.10	10.10	7592985	766.98	6549	4524639	59.59
HCG	EQ	06-Aug-2021	244.25	246.80	252.25	244.25	245.25	248.65	248.03	246737	611.99	8805	96260	39.01
HCL-INSYS	EQ	06-Aug-2021	14.35	14.05	14.55	14.05	14.15	14.15	14.16	544937	77.19	2312	386995	71.02
HCLTECH	EQ	06-Aug-2021	1061.15	1061.15	1070.00	1043.00	1049.25	1049.95	1055.34	11584782	122258.37	107623	9463712	81.69
HDFC	EQ	06-Aug-2021	2661.70	2657.00	2673.00	2621.40	2630.60	2628.10	2646.31	2139764	56624.76	104469	1330649	62.19
HDFC	W3	06-Aug-2021	803.95	795.00	801.95	781.00	782.00	781.65	790.25	7200	56.90	12	3000	41.67
HDFCAMC	EQ	06-Aug-2021	2925.30	2925.00	2929.00	2898.00	2926.00	2923.05	2915.95	134904	3933.74	9550	66778	49.50
HDFCBANK	EQ	06-Aug-2021	1484.85	1483.55	1500.00	1474.00	1493.70	1492.65	1490.45	6669635	99407.73	127752	4102296	61.51
HDFCLIFE	EQ	06-Aug-2021	669.50	670.05	675.50	669.00	673.50	673.40	671.87	1749643	11755.37	39094	1139144	65.11
HDFCMFGETF	EQ	06-Aug-2021	42.62	42.62	42.62	42.34	42.38	42.37	42.40	258218	109.49	870	168315	65.18
HDFCNIFETF	EQ	06-Aug-2021	172.72	174.90	174.90	172.00	173.00	172.74	173.20	8695	15.06	284	6810	78.32
HDFCSENETF	EQ	06-Aug-2021	580.18	580.00	591.80	575.10	578.25	580.13	581.16	2323	13.50	174	1408	60.61
HDIL	BZ	06-Aug-2021	5.05	5.00	5.20	5.00	5.10	5.15	5.11	128608	6.57	331	-	-
HEG	EQ	06-Aug-2021	2365.40	2367.00	2418.00	2345.00	2379.90	2365.55	2379.82	259710	6180.64	20029	75381	29.03
HEIDELBERG	EQ	06-Aug-2021	263.65	263.95	266.15	261.10	265.00	264.90	264.15	164379	434.21	5189	78596	47.81
HEMIPROP	EQ	06-Aug-2021	139.45	144.00	147.90	142.50	143.40	143.90	144.79	1154411	1671.51	13729	366619	31.76
HEOFRG1126	MF	06-Aug-2021	12.15	12.15	12.15	12.15	12.15	12.15	12.15	1000	0.12	1	1000	100.00
HERANBA	EQ	06-Aug-2021	811.00	811.10	835.00	810.05	815.70	815.25	823.48	306362	2522.83	13631	124330	40.58
HERCULES	EQ	06-Aug-2021	154.60	154.65	164.10	154.65	161.10	161.30	159.98	130348	208.53	4115	46414	35.61
HERITGFOOD	EQ	06-Aug-2021	503.60	511.00	513.00	498.00	503.00	504.00	504.87	153247	773.70	7395	76425	49.87
HEROMOTOCO	EQ	06-Aug-2021	2818.80	2830.00	2851.05	2811.70	2836.20	2833.80	2834.35	445529	12627.85	36540	188542	42.32
HESTERBIO	EQ	06-Aug-2021	2354.70	2354.70	2370.95	2333.45	2349.00	2346.40	2347.49	3383	79.42	927	1712	50.61
HEXATRADEX	EQ	06-Aug-2021	154.85	162.55	162.55	162.55	162.55	162.55	162.55	10360	16.84	79	10360	100.00
HFCL	BE	06-Aug-2021	72.20	73.65	74.40	71.50	71.95	71.75	72.45	1330330	963.89	9058	-	-
HGINFRA	EQ	06-Aug-2021	572.40	573.25	580.10	566.00	578.00	570.55	572.07	219696	1256.82	11697	130810	59.54
HGS	BE	06-Aug-2021	2886.40	2871.00	2990.00	2871.00	2903.40	2934.90	2936.38	23741	697.13	1185	-	-
HIKAL	EQ	06-Aug-2021	613.60	619.55	631.70	595.00	611.00	615.60	614.10	1067549	6555.78	30020	319776	29.95
HIL	EQ	06-Aug-2021	5883.10	5899.90	6009.00	5683.10	5714.00	5704.65	5811.99	26964	1567.15	5961	16039	59.48
HILTON	EQ	06-Aug-2021	13.80	14.25	14.25	13.15	13.50	13.50	13.49	19538	2.64	127	13049	66.79
HIMATSEIDE	BE	06-Aug-2021	253.05	253.50	258.75	250.85	253.80	252.05	254.72	88509	225.45	1380	-	-
HINDALCO	EQ	06-Aug-2021	443.10	444.70	455.85	439.30	441.15	442.15	447.50	18059875	80818.44	185547	1947193	10.78
HINDCOMPOS	EQ	06-Aug-2021	324.90	323.30	336.00	323.30	332.05	331.20	330.78	22129	73.20	1486	6464	29.21
HINDCON	EQ	06-Aug-2021	71.50	73.50	74.00	70.00	71.85	71.15	71.67	44787	32.10	654	30445	67.98
HINDCOPPER	EQ	06-Aug-2021	144.10	144.25	148.75	143.55	144.10	144.40	146.02	3437007	5018.72	22587	1058460	30.80
HINDMOTORS	EQ	06-Aug-2021	7.90	7.90	8.65	7.80	8.65	8.45	8.22	391325	32.17	1052	290071	74.13
HINDNATGLS	BE	06-Aug-2021	44.85	45.55	45.55	44.00	44.60	44.20	44.65	8544	3.82	82	-	-
HINDOILEXP	EQ	06-Aug-2021	171.70	172.50	175.75	164.00	168.00	166.80	170.13	1696100	2885.53	19363	456790	26.93
HINDPETRO	EQ	06-Aug-2021	265.00	270.00	270.55	264.40	265.00	264.95	266.76	3584662	9562.61	46233	1418620	39.57
HINDUNILVR	EQ	06-Aug-2021	2357.70	2357.70	2380.75	2357.50	2372.65	2371.50	2370.31	1432661	33958.45	63436	1085240	75.75
HINDZINC	EQ	06-Aug-2021	319.45	320.00	323.20	318.00	318.40	318.40	320.07	481160	1540.03	10028	201283	41.83
HIRECT	EQ	06-Aug-2021	156.60	156.95	163.90	155.00	160.10	160.25	159.49	27866	44.44	703	19155	68.74
HISARMETAL	EQ	06-Aug-2021	139.40	141.35	144.50	138.00	142.00	141.85	141.14	60734	85.72	2695	19106	31.46
HITECH	EQ	06-Aug-2021	606.80	607.00	631.05	580.20	631.00	624.10	608.06	119737	728.08	4387	52066	43.48
HITECHCORP	EQ	06-Aug-2021	217.20	221.30	230.00	221.30	227.90	224.75	226.35	9149	20.71	504	5926	64.77
HITECHGEAR	EQ	06-Aug-2021	324.45	334.60	343.80	327.20	334.00	334.50	336.09	26830	90.17	1074	19085	71.13
HLEGLAS	EQ	06-Aug-2021	3251.70	3299.00	3352.70	3245.95	3283.00	3288.90	3293.93	4915	161.90	1118	2432	49.48
HLVLTD	EQ	06-Aug-2021	9.40	9.55	9.75	9.45	9.75	9.65	9.56	133267	12.74	376	80082	60.09
HMT	BZ	06-Aug-2021	32.00	32.00	33.55	31.50	32.20	32.20	32.56	6132	2.00	59	-	-
HMVL	EQ	06-Aug-2021	80.15	80.25	83.50	80.00	80.50	80.35	81.64	221787	181.08	3722	136044	61.34
HNDFDS	BE	06-Aug-2021	1919.10	1945.00	1945.00	1898.00	1915.00	1900.65	1906.72	4431	84.49	921	-	-
HNGSNGBEES	EQ	06-Aug-2021	334.15	334.70	336.30	332.12	335.00	334.70	334.79	2218	7.43	162	1629	73.44
HOMEFIRST	EQ	06-Aug-2021	590.20	590.00	590.00	572.30	587.00	582.75	581.64	172137	1001.22	4615	139389	80.98
HONAUT	EQ	06-Aug-2021	41477.75	41000.00	41576.05	40629.00	41220.00	41053.20	41025.54	6775	2779.48	2299	4530	66.86
HONDAPOWER	EQ	06-Aug-2021	1173.25	1178.00	1202.45	1150.35	1180.00	1170.30	1169.25	17022	199.03	1164	10961	64.39
HOVS	BE	06-Aug-2021	71.90	74.60	74.60	69.00	73.00	71.85	72.60	15445	11.21	151	-	-
HPL	EQ	06-Aug-2021	81.40	80.10	82.00	79.10	79.70	79.55	80.35	104740	84.15	1525	66611	63.60
HSCL	EQ	06-Aug-2021	49.00	48.90	52.00	48.55	51.40	51.00	50.81	10509545	5339.52	33372	2587813	24.62
HSIL	EQ	06-Aug-2021	248.20	250.00	252.80	244.10	246.90	246.20	248.57	146340	363.76	4704	60147	41.10
HTMEDIA	EQ	06-Aug-2021	27.05	27.60	28.05	27.10	27.15	27.25	27.55	307086	84.60	1722	157171	51.18
HUBTOWN	EQ	06-Aug-2021	41.90	40.00	42.40	39.85	39.85	39.85	40.01	77653	31.07	412	54747	70.50
HUDCO	EQ	06-Aug-2021	43.65	43.85	45.45	43.55	45.45	45.00	44.65	2618225	1169.09	7966	1156853	44.18
HUDCO	N2	06-Aug-2021	1211.10	1219.90	1219.90	1219.90	1219.90	1219.90	1219.90	10	0.12	1	10	100.00
HUDCO	N3	06-Aug-2021	1054.30	1054.30	1055.99	1054.30	1055.99	1055.99	1054.56	260	2.74	6	260	100.00
HUDCO	N4	06-Aug-2021	1071.75	1071.50	1071.61	1071.50	1071.61	1071.61	1071.56	13	0.14	3	10	76.92
HUDCO	N5	06-Aug-2021	1189.97	1189.97	1190.00	1189.97	1190.00	1189.97	1189.97	105	1.25	3	105	100.00
HUDCO	N9	06-Aug-2021	1255.24	1255.00	1256.00	1252.76	1254.50	1255.14	1254.72	584	7.33	23	535	91.61
HUDCO	ND	06-Aug-2021	1301.25	1310.00	1310.99	1305.00	1310.99	1310.99	1307.44	904	11.82	13	904	100.00
HUDCO	NE	06-Aug-2021	1444.99	1444.99	1450.00	1443.00	1443.00	1443.00	1443.33	131	1.89	5	131	100.00
HUHTAMAKI	EQ	06-Aug-2021	315.75	314.60	322.00	312.00	315.00	314.90	316.46	134363	425.20	3735	60147	44.76
IBMFNIFTY	EQ	06-Aug-2021	156.08	158.89	158.89	155.25	156.98	156.53	157.02	1822	2.86	143	1211	66.47
IBREALEST	EQ	06-Aug-2021	143.25	144.10	148.60	142.00	143.65	143.45	145.04	5916487	8581.37	41822	2490296	42.09
IBUCCREDIT	N9	06-Aug-2021	1009.00	1008.00	1010.00	1008.00	1010.00	1009.99	1009.94	3300	33.33	40	3300	100.00
IBULHSGFIN	EQ	06-Aug-2021	270.25	272.00	277.40	269.20	270.65	271.10	272.82	9301028	25375.10	72457	1626697	17.49
IBULHSGFIN	NA	06-Aug-2021	995.25	1005.00	1044.80	1005.00	1010.00	1010.00	1006.66	54	0.54	4	52	96.30
IBULHSGFIN	NB	06-Aug-2021	952.00	1142.40	1142.40	1142.40	1142.40	1142.40	1142.40	1	0.01	1	1	100.00
ICDSLTD	BE	06-Aug-2021	46.95	49.25	49.25	47.90	49.25	49.25	49.19	13950	6.86	130	-	-
ICEMAKE	EQ	06-Aug-2021	81.05	81.95	82.75	80.50	82.50	81.80	81.74	10334	8.45	202	5593	54.12
ICICI500	EQ	06-Aug-2021	231.17	234.45	234.45	230.41	230.45	230.49	231.05	832	1.92	144	696	83.65
ICICIALPLV	EQ	06-Aug-2021	164.88	169.70	169.70	163.95	164.25	164.25	164.60	2719	4.48	177	2529	93.01
ICICIB22	EQ	06-Aug-2021	41.06	41.50	41.50	40.81	41.12	41.18	41.18	2846055	1172.05	2079	2650707	93.14
ICICIBANK	EQ	06-Aug-2021	702.45	705.05	706.00	695.70	699.90	697.65	698.75	14701949	102729.54	168421	9781321	66.53
ICICIBANKN	EQ	06-Aug-2021	356.74	369.70	369.70	324.60	357.66	357.10	358.41	14789	53.01	175	14389	97.30
ICICIBANKP	EQ	06-Aug-2021	183.41	193.70	193.70	182.13	183.60	183.90	183.93	4859	8.94	111	1923	39.58
ICICIGI	EQ	06-Aug-2021	1446.50	1450.00	1457.75	1440.50	1445.00	1445.90	1446.01	414404	5992.33	15276	307904	74.30
ICICIGOLD	EQ	06-Aug-2021	42.59	37.10	42.54	37.10	42.33	42.39	42.36	317579	134.54	1376	274376	86.40
ICICILIQ	EQ	06-Aug-2021	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	75777	757.77	51	75727	99.93
ICICILOVOL	EQ	06-Aug-2021	132.73	134.65	134.65	130.23	132.20	132.38	132.39	190522	252.23	1292	115846	60.80
ICICIM150	EQ	06-Aug-2021	106.04	108.70	108.70	105.56	106.85	106.91	107.00	7739	8.28	336	6442	83.24
ICICIMCAP	EQ	06-Aug-2021	97.01	98.40	98.40	95.70	97.55	97.57	97.89	14254	13.95	224	6556	45.99
ICICINF100	EQ	06-Aug-2021	178.97	179.90	179.90	177.53	178.60	178.62	178.87	2589	4.63	282	2201	85.01
ICICINIFTY	EQ	06-Aug-2021	174.21	177.80	177.80	173.50	174.29	173.78	174.09	126224	219.74	3376	70683	56.00
ICICINV20	EQ	06-Aug-2021	88.39	99.90	99.90	87.40	88.59	88.63	88.69	14092	12.50	1199	9162	65.02
ICICINXT50	EQ	06-Aug-2021	40.41	40.89	41.30	40.21	40.70	40.62	40.67	27249	11.08	628	21851	80.19
ICICIPHARM	EQ	06-Aug-2021	90.18	90.25	90.95	89.80	89.80	90.23	90.18	9648	8.70	167	6439	66.74
ICICIPRULI	EQ	06-Aug-2021	650.50	651.60	656.75	646.80	650.25	650.95	651.27	736948	4799.51	16991	265375	36.01
ICICISENSX	EQ	06-Aug-2021	591.43	592.99	592.99	586.95	586.95	587.57	590.26	801	4.73	154	642	80.15
ICICITECH	EQ	06-Aug-2021	317.00	324.30	324.30	315.50	317.00	317.78	318.48	263773	840.06	377	262365	99.47
ICIL	EQ	06-Aug-2021	276.20	276.45	279.20	269.80	272.75	273.35	274.43	270433	742.14	6138	155602	57.54
ICRA	EQ	06-Aug-2021	3553.25	3629.00	3629.00	3510.00	3549.00	3526.60	3557.77	3803	135.30	1195	1478	38.86
IDBI	EQ	06-Aug-2021	37.25	37.40	37.75	37.20	37.50	37.55	37.55	4846537	1819.81	19764	2000588	41.28
IDBIGOLD	EQ	06-Aug-2021	4406.00	4432.40	4434.60	4358.00	4358.00	4366.10	4388.49	162	7.11	52	132	81.48
IDEA	EQ	06-Aug-2021	5.95	6.50	7.35	6.50	7.10	7.10	6.98	1260178677	87952.51	459387	346431940	27.49
IDFC	EQ	06-Aug-2021	53.00	53.05	54.35	52.30	53.40	53.10	53.40	6170046	3294.60	12863	3025647	49.04
IDFCFIRSTB	EQ	06-Aug-2021	47.80	48.60	49.55	48.10	49.05	49.20	48.77	49850352	24313.81	74072	15576261	31.25
IDFCFIRSTB	N9	06-Aug-2021	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	1	0.05	1	1	100.00
IDFCFIRSTB	NC	06-Aug-2021	10930.00	10920.00	10922.01	10920.00	10922.01	10922.01	10921.01	8	0.87	2	8	100.00
IDFNIFTYET	EQ	06-Aug-2021	170.49	167.10	171.12	167.10	170.11	170.43	170.16	742	1.26	14	719	96.90
IEX	EQ	06-Aug-2021	418.80	420.00	429.45	417.50	419.25	419.60	422.74	1771789	7490.11	44036	905174	51.09
IFBAGRO	EQ	06-Aug-2021	592.85	593.35	609.80	591.55	604.90	599.25	602.35	22749	137.03	1694	11415	50.18
IFBIND	EQ	06-Aug-2021	996.45	995.00	1006.35	980.00	990.00	989.55	995.19	18187	181.00	1787	9183	50.49
IFCI	EQ	06-Aug-2021	13.45	14.00	14.10	13.40	13.60	13.60	13.79	3349411	461.80	4394	1644886	49.11
IFCI	NF	06-Aug-2021	1065.01	1065.01	1069.48	1065.01	1069.48	1069.48	1066.88	43	0.46	2	43	100.00
IFCI	NH	06-Aug-2021	1083.50	1086.00	1089.00	1085.01	1088.00	1088.00	1087.69	314	3.42	19	294	93.63
IFCI	NL	06-Aug-2021	1060.00	1061.75	1061.75	1058.00	1058.00	1058.00	1058.07	76	0.80	3	76	100.00
IFGLEXPOR	EQ	06-Aug-2021	408.85	408.85	414.40	405.90	412.50	412.25	409.84	18990	77.83	1276	12795	67.38
IGARASHI	EQ	06-Aug-2021	505.75	508.90	524.45	500.60	508.00	506.75	513.02	101435	520.38	5178	31387	30.94
IGL	EQ	06-Aug-2021	539.55	540.00	542.35	534.20	534.95	535.20	537.29	949584	5102.00	23066	451529	47.55
IGPL	EQ	06-Aug-2021	716.05	716.05	727.55	703.00	716.95	709.90	717.98	118039	847.49	5539	74450	63.07
IIFCL	N1	06-Aug-2021	1295.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	400	5.16	2	400	100.00
IIFCL	N2	06-Aug-2021	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	48	0.54	1	48	100.00
IIFCL	N4	06-Aug-2021	1410.95	1411.00	1429.83	1411.00	1429.83	1429.83	1428.70	123	1.76	3	123	100.00
IIFL	BE	06-Aug-2021	290.80	280.40	293.80	280.40	291.20	290.65	288.72	52587	151.83	777	-	-
IIFL	N3	06-Aug-2021	1257.30	1231.00	1256.30	1231.00	1256.30	1256.30	1255.69	210	2.64	4	205	97.62
IIFL	N4	06-Aug-2021	1021.92	1020.00	1023.00	1020.00	1023.00	1023.00	1021.32	485	4.95	11	485	100.00
IIFL	N5	06-Aug-2021	1063.80	1051.00	1070.00	1051.00	1070.00	1070.00	1057.25	1002	10.59	8	501	50.00
IIFL	N6	06-Aug-2021	1035.00	1015.00	1039.99	1015.00	1039.99	1039.98	1022.99	147	1.50	5	147	100.00
IIFL	N7	06-Aug-2021	1031.00	1035.00	1035.00	1034.99	1035.00	1034.99	1034.99	75	0.78	3	75	100.00
IIFL	N9	06-Aug-2021	1008.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	2	10	100.00
IIFL	NE	06-Aug-2021	992.20	987.01	998.94	987.01	993.00	993.00	992.54	130	1.29	4	120	92.31
IIFL	NF	06-Aug-2021	992.45	994.00	998.90	994.00	998.00	997.99	997.18	6594	65.75	45	6533	99.07
IIFLSEC	EQ	06-Aug-2021	105.45	106.00	108.00	104.45	105.00	104.95	105.82	498581	527.61	4230	279348	56.03
IIFLWAM	EQ	06-Aug-2021	1535.50	1553.00	1649.00	1533.05	1643.90	1627.95	1602.54	1081923	17338.20	39569	519676	48.03
IIHFL	N4	06-Aug-2021	982.09	985.01	999.00	975.51	995.16	995.16	993.61	367	3.65	24	365	99.46
IIHFL	N5	06-Aug-2021	989.97	990.00	990.00	985.00	988.00	987.65	989.09	4485	44.36	119	4481	99.91
IIHFL	N6	06-Aug-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	162	1.62	10	162	100.00
IITL	EQ	06-Aug-2021	66.35	66.50	69.65	66.15	67.20	67.25	68.52	5869	4.02	109	3005	51.20
IL&FSENGG	BZ	06-Aug-2021	5.15	5.30	5.30	4.90	5.00	5.00	5.19	28792	1.49	68	-	-
IL&FSTRANS	BZ	06-Aug-2021	4.35	4.15	4.15	4.15	4.15	4.15	4.15	92084	3.82	103	-	-
IMAGICAA	EQ	06-Aug-2021	8.10	8.00	8.90	8.00	8.90	8.90	8.82	589504	52.00	591	392356	66.56
IMFA	BE	06-Aug-2021	869.30	898.00	904.00	858.00	862.00	860.60	873.04	19802	172.88	802	-	-
IMPAL	EQ	06-Aug-2021	785.70	809.95	829.05	790.30	792.10	804.40	812.44	11362	92.31	1429	5213	45.88
INCREDIBLE	BE	06-Aug-2021	31.35	31.35	31.95	30.05	31.55	31.10	31.02	13169	4.09	140	-	-
INDBANK	EQ	06-Aug-2021	30.35	30.15	30.60	29.40	29.90	29.80	29.98	115500	34.62	794	67031	58.04
INDHOTEL	EQ	06-Aug-2021	144.75	145.00	146.50	144.40	144.95	144.90	145.08	893228	1295.93	11149	445230	49.85
INDIACEM	EQ	06-Aug-2021	192.55	193.50	194.10	191.55	192.45	192.35	192.77	830763	1601.46	6825	269786	32.47
INDIAGLYCO	EQ	06-Aug-2021	692.10	692.40	724.00	692.40	707.00	707.80	711.81	285077	2029.21	14460	99823	35.02
INDIAMART	EQ	06-Aug-2021	7381.55	7381.00	7437.45	7290.00	7351.10	7353.90	7366.01	25734	1895.57	6727	13933	54.14
INDIANB	EQ	06-Aug-2021	135.35	137.00	137.90	134.50	136.50	135.25	135.61	2589992	3512.31	21459	1034572	39.94
INDIANCARD	BE	06-Aug-2021	200.00	198.10	207.45	193.20	195.05	198.35	197.34	2664	5.26	60	-	-
INDIANHUME	EQ	06-Aug-2021	231.65	231.00	234.70	230.00	231.00	231.00	232.25	64284	149.30	2960	27446	42.69
INDIGO	EQ	06-Aug-2021	1648.95	1658.75	1661.95	1641.15	1647.00	1646.50	1651.25	292430	4828.76	17073	76589	26.19
INDIGOPNTS	EQ	06-Aug-2021	2606.10	2610.00	2629.90	2602.45	2618.00	2624.40	2618.79	16505	432.23	3333	8752	53.03
INDIGRID	IV	06-Aug-2021	140.37	139.26	140.50	139.26	139.77	140.01	140.25	236439	331.61	97	205821	87.05
INDIGRID	NH	06-Aug-2021	1035.00	1029.75	1029.75	1029.75	1029.75	1029.75	1029.75	2	0.02	2	2	100.00
INDIGRID	NJ	06-Aug-2021	1049.50	1049.00	1051.00	1049.00	1051.00	1051.00	1049.67	30	0.31	2	30	100.00
INDIGRID	NL	06-Aug-2021	1039.99	1046.70	1046.70	1040.00	1046.45	1046.45	1040.66	23	0.24	4	22	95.65
INDLMETER	EQ	06-Aug-2021	12.70	12.70	13.30	12.70	13.30	13.30	13.23	17256	2.28	79	16885	97.85
INDNIPPON	EQ	06-Aug-2021	396.30	390.50	404.85	390.50	396.30	397.45	398.46	29310	116.79	2091	14554	49.66
INDOCO	EQ	06-Aug-2021	457.20	458.80	463.70	447.55	450.00	450.30	456.16	108296	494.00	5295	34768	32.10
INDORAMA	BE	06-Aug-2021	53.10	53.90	55.75	52.10	55.70	55.70	54.80	116558	63.87	400	-	-
INDOSOLAR	BZ	06-Aug-2021	2.70	2.70	2.80	2.60	2.80	2.70	2.72	235441	6.40	304	-	-
INDOSTAR	EQ	06-Aug-2021	376.20	377.00	389.00	372.05	372.10	373.05	380.48	477770	1817.84	16422	169382	35.45
INDOTECH	BE	06-Aug-2021	241.50	236.20	246.00	236.20	238.00	239.55	240.25	7351	17.66	135	-	-
INDOTHAI	EQ	06-Aug-2021	70.45	68.00	72.40	68.00	71.95	71.00	71.17	43082	30.66	293	22462	52.14
INDOWIND	BE	06-Aug-2021	7.05	7.05	7.30	6.70	7.15	7.05	6.93	81037	5.61	328	-	-
INDRAMEDCO	EQ	06-Aug-2021	81.85	82.30	83.05	81.40	81.50	81.65	82.16	231588	190.28	2697	117515	50.74
INDSWFTLAB	EQ	06-Aug-2021	82.15	79.20	87.70	79.10	83.00	82.15	84.77	1119719	949.14	17115	200448	17.90
INDSWFTLTD	EQ	06-Aug-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	11271	1.03	15	11271	100.00
INDTERRAIN	EQ	06-Aug-2021	39.35	40.40	41.30	39.05	39.65	39.55	40.18	166728	67.00	1091	85908	51.53
INDUSINDBK	EQ	06-Aug-2021	997.70	1005.00	1034.00	998.20	1027.00	1029.50	1025.12	7609448	78005.69	131275	2571800	33.80
INDUSTOWER	EQ	06-Aug-2021	214.65	216.10	217.15	211.50	213.65	213.05	213.72	4923648	10522.70	36143	2272697	46.16
INEOSSTYRO	EQ	06-Aug-2021	1430.00	1436.90	1444.80	1414.00	1425.55	1429.30	1432.82	18818	269.63	1892	9610	51.07
INFIBEAM	EQ	06-Aug-2021	43.85	44.00	44.60	43.90	44.60	44.40	44.28	2289160	1013.57	5827	1138235	49.72
INFOBEAN	BE	06-Aug-2021	420.15	399.15	441.15	399.15	420.00	419.10	418.52	66325	277.58	1978	-	-
INFRABEES	EQ	06-Aug-2021	469.46	468.01	472.00	468.01	469.66	469.21	470.75	691	3.25	117	417	60.35
INFY	EQ	06-Aug-2021	1653.55	1657.00	1660.65	1644.00	1652.10	1650.20	1652.90	3754855	62064.01	100454	2558438	68.14
INGERRAND	EQ	06-Aug-2021	985.60	990.55	995.00	980.05	982.20	988.70	988.22	14509	143.38	1500	6297	43.40
INNOVANA	SM	06-Aug-2021	197.80	188.00	199.00	187.95	199.00	199.00	191.65	3000	5.75	3	3000	100.00
INOXLEISUR	EQ	06-Aug-2021	309.50	310.90	314.70	310.50	313.10	312.65	313.00	177779	556.45	4426	69950	39.35
INOXWIND	EQ	06-Aug-2021	123.75	125.10	131.90	124.05	131.00	130.85	128.71	574022	738.84	7093	294277	51.27
INSECTICID	EQ	06-Aug-2021	812.05	812.05	822.95	805.75	808.20	810.00	813.11	22667	184.31	1852	9477	41.81
INSPIRISYS	BE	06-Aug-2021	65.70	67.00	67.00	63.00	65.85	65.20	64.75	9995	6.47	114	-	-
INTELLECT	EQ	06-Aug-2021	717.05	718.50	737.00	715.75	721.25	720.80	723.40	151982	1099.44	7401	76971	50.64
INTENTECH	EQ	06-Aug-2021	101.90	101.25	104.90	96.85	96.85	96.95	99.55	150283	149.60	2031	89368	59.47
INVENTURE	EQ	06-Aug-2021	3.25	3.25	3.45	3.25	3.45	3.40	3.37	4787106	161.27	1892	1669053	34.87
IOB	EQ	06-Aug-2021	22.30	22.30	22.70	21.55	21.70	21.70	22.06	10510374	2318.77	13837	3734211	35.53
IOC	EQ	06-Aug-2021	103.95	103.95	106.25	103.80	106.00	105.90	105.70	9202543	9727.13	45219	3023694	32.86
IOLCP	EQ	06-Aug-2021	652.65	653.45	656.55	641.15	645.00	643.35	645.78	337665	2180.58	14121	158325	46.89
IPCALAB	EQ	06-Aug-2021	2134.60	2106.80	2180.00	2085.05	2170.95	2171.35	2151.96	279744	6019.98	18188	141173	50.47
IPL	EQ	06-Aug-2021	327.55	327.05	332.00	325.70	327.60	327.25	329.02	273508	899.90	6859	133906	48.96
IRB	EQ	06-Aug-2021	168.10	166.95	168.95	164.00	166.60	167.05	166.32	1574327	2618.37	14540	473311	30.06
IRBINVIT	IV	06-Aug-2021	58.73	59.24	59.25	59.00	59.19	59.12	59.19	435000	257.48	78	420000	96.55
IRCON	EQ	06-Aug-2021	44.05	44.10	44.45	43.85	44.05	44.05	44.12	1007377	444.49	4774	559953	55.59
IRCTC	EQ	06-Aug-2021	2472.90	2485.00	2504.60	2473.90	2491.05	2487.60	2491.22	710663	17704.21	36187	172418	24.26
IREDA	N2	06-Aug-2021	1632.00	1955.00	1955.00	1955.00	1955.00	1955.00	1955.00	2	0.04	1	2	100.00
IREDA	N5	06-Aug-2021	1277.01	1359.39	1359.39	1359.39	1359.39	1359.39	1359.39	10	0.14	1	10	100.00
IREDA	N7	06-Aug-2021	1236.57	1241.00	1250.00	1241.00	1250.00	1250.00	1244.86	350	4.36	3	350	100.00
IRFC	EQ	06-Aug-2021	23.65	23.50	23.60	23.30	23.55	23.55	23.47	8223906	1930.29	12415	4214048	51.24
IRFC	N1	06-Aug-2021	1082.52	1083.01	1085.00	1083.01	1083.90	1083.93	1083.95	9502	103.00	11	9466	99.62
IRFC	N2	06-Aug-2021	1238.00	1235.05	1245.00	1235.00	1235.55	1235.55	1235.24	714	8.82	11	661	92.58
IRFC	N9	06-Aug-2021	1130.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	20	0.23	1	20	100.00
IRFC	NA	06-Aug-2021	1262.00	1289.59	1289.59	1289.59	1289.59	1289.59	1289.59	5	0.06	1	5	100.00
IRFC	NC	06-Aug-2021	1271.50	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1	0.01	1	1	100.00
IRFC	ND	06-Aug-2021	1126.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	50	0.56	1	50	100.00
IRFC	NE	06-Aug-2021	1300.00	1337.99	1337.99	1295.80	1297.99	1297.99	1298.61	72	0.93	6	47	65.28
IRFC	NJ	06-Aug-2021	1265.94	1258.00	1261.00	1252.21	1261.00	1261.00	1258.98	725	9.13	9	393	54.21
IRFC	NO	06-Aug-2021	1266.50	1272.00	1277.00	1272.00	1277.00	1274.20	1274.20	574	7.31	5	574	100.00
IRISDOREME	BE	06-Aug-2021	178.30	179.50	182.50	173.00	174.05	180.50	178.73	5483	9.80	52	-	-
ISEC	EQ	06-Aug-2021	720.55	722.00	727.45	706.00	709.75	708.80	711.35	576924	4103.96	23095	275412	47.74
ISFT	EQ	06-Aug-2021	118.05	122.00	122.00	116.50	119.10	119.85	119.38	38872	46.41	1021	24126	62.07
ISGEC	EQ	06-Aug-2021	788.35	794.90	805.40	782.25	785.35	786.30	793.46	91899	729.18	4026	54507	59.31
ISMTLTD	BE	06-Aug-2021	27.55	28.00	28.90	26.35	27.00	27.10	27.82	151131	42.04	350	-	-
ITC	EQ	06-Aug-2021	215.25	215.40	216.00	212.60	214.60	214.25	214.19	23581637	50508.77	133898	11335234	48.07
ITDC	EQ	06-Aug-2021	385.90	386.00	391.70	386.00	386.90	387.00	387.94	22875	88.74	1177	6237	27.27
ITDCEM	EQ	06-Aug-2021	83.40	83.00	84.50	81.20	82.70	82.60	82.84	1086358	899.94	8998	518565	47.73
ITI	EQ	06-Aug-2021	125.85	126.65	127.75	125.70	126.70	126.35	126.65	229484	290.63	2992	80569	35.11
IVC	EQ	06-Aug-2021	7.80	7.50	7.80	7.45	7.45	7.45	7.51	502318	37.74	686	344981	68.68
IVP	EQ	06-Aug-2021	120.80	124.00	126.65	115.05	118.30	118.60	118.91	9627	11.45	482	5433	56.44
IVZINGOLD	EQ	06-Aug-2021	4320.20	4320.00	4320.00	4290.00	4290.05	4290.05	4296.12	36	1.55	17	25	69.44
IVZINNIFTY	EQ	06-Aug-2021	1767.00	1988.00	1988.00	1725.00	1777.00	1768.50	1777.60	100	1.78	9	84	84.00
IWEL	BE	06-Aug-2021	909.15	865.00	930.00	865.00	877.00	900.60	886.58	2995	26.55	285	-	-
IZMO	EQ	06-Aug-2021	115.80	112.20	120.80	112.20	118.75	118.80	118.37	430222	509.25	4470	237084	55.11
J&KBANK	EQ	06-Aug-2021	37.65	38.00	38.20	37.35	37.80	37.70	37.71	1686581	636.02	5384	599614	35.55
JAGRAN	EQ	06-Aug-2021	65.90	66.10	66.95	65.15	65.30	65.40	65.97	170758	112.65	3055	38867	22.76
JAGSNPHARM	EQ	06-Aug-2021	186.65	188.00	192.00	185.00	186.25	185.95	187.96	47588	89.44	1594	20417	42.90
JAIBALAJI	EQ	06-Aug-2021	65.55	66.90	68.80	66.90	68.35	68.20	68.21	109804	74.90	945	78269	71.28
JAICORPLTD	EQ	06-Aug-2021	146.45	149.45	151.85	147.70	148.25	148.30	149.71	1484223	2222.03	15507	406387	27.38
JAINSTUDIO	BZ	06-Aug-2021	2.60	2.60	2.60	2.60	2.60	2.60	2.60	14	0.00	2	-	-
JALAN	SM	06-Aug-2021	6.80	7.10	7.10	7.10	7.10	7.10	7.10	3000	0.21	1	3000	100.00
JAMNAAUTO	EQ	06-Aug-2021	86.50	87.00	88.60	85.50	87.80	87.95	87.21	567798	495.19	6537	337243	59.39
JASH	EQ	06-Aug-2021	570.35	573.95	577.90	561.50	570.00	571.05	572.99	12307	70.52	713	6920	56.23
JAYAGROGN	EQ	06-Aug-2021	289.40	289.40	293.05	283.90	288.00	285.75	288.49	54442	157.06	2974	26868	49.35
JAYBARMARU	EQ	06-Aug-2021	212.70	212.70	215.90	210.50	215.00	212.75	212.56	38124	81.04	1750	21133	55.43
JAYNECOIND	BE	06-Aug-2021	23.95	23.85	24.50	23.15	23.40	23.55	23.86	372596	88.91	319	-	-
JAYSREETEA	EQ	06-Aug-2021	124.60	125.25	127.80	124.05	126.35	126.15	126.03	329803	415.65	5287	98490	29.86
JBCHEPHARM	EQ	06-Aug-2021	1788.30	1784.20	1819.90	1777.00	1812.00	1804.25	1799.90	108158	1946.74	8792	64313	59.46
JBFIND	BE	06-Aug-2021	35.20	35.90	36.90	34.20	36.05	36.25	35.94	415329	149.25	692	-	-
JBMA	EQ	06-Aug-2021	509.05	509.00	518.90	495.15	502.00	498.85	508.01	100881	512.48	5598	40726	40.37
JCHAC	EQ	06-Aug-2021	2261.70	2225.20	2275.00	2222.00	2256.00	2248.35	2251.39	22664	510.25	4165	9670	42.67
JETAIRWAYS	BZ	06-Aug-2021	81.50	81.00	83.00	78.20	80.80	80.55	80.33	74754	60.05	1617	-	-
JHS	EQ	06-Aug-2021	24.35	25.00	26.70	24.65	25.50	25.35	25.82	223719	57.77	1405	110881	49.56
JINDALPHOT	EQ	06-Aug-2021	80.85	88.00	88.90	85.00	88.90	88.90	88.74	23752	21.08	211	21203	89.27
JINDALPOLY	EQ	06-Aug-2021	1117.60	1119.90	1145.00	1106.00	1120.00	1120.55	1126.22	314055	3536.96	14301	74294	23.66
JINDALSAW	EQ	06-Aug-2021	135.80	136.00	140.70	135.60	137.50	137.70	137.97	2807776	3873.98	19980	620198	22.09
JINDALSTEL	EQ	06-Aug-2021	425.35	424.95	427.15	420.00	421.90	421.70	423.36	5216193	22083.33	49068	657998	12.61
JINDRILL	EQ	06-Aug-2021	134.25	134.00	138.50	121.40	131.05	131.80	132.12	128621	169.94	2110	64446	50.11
JINDWORLD	EQ	06-Aug-2021	69.15	69.15	72.70	69.15	71.85	71.60	70.98	325590	231.11	4363	59010	18.12
JISLDVREQS	EQ	06-Aug-2021	19.40	19.90	20.10	18.95	19.10	19.15	19.38	68567	13.29	352	39976	58.30
JISLJALEQS	EQ	06-Aug-2021	31.45	32.15	32.35	30.45	31.45	31.35	31.22	4021013	1255.17	7712	2132484	53.03
JITFINFRA	BE	06-Aug-2021	31.55	30.05	33.10	30.00	33.10	33.10	31.74	51554	16.36	163	-	-
JIYAECO	BE	06-Aug-2021	5.45	5.65	5.70	5.25	5.70	5.70	5.58	64650	3.61	116	-	-
JKCEMENT	EQ	06-Aug-2021	3363.15	3349.20	3366.00	3340.95	3352.50	3358.20	3351.81	35308	1183.46	5877	22871	64.78
JKIL	EQ	06-Aug-2021	209.20	210.00	216.00	206.75	207.10	208.45	211.58	248312	525.39	17032	55936	22.53
JKLAKSHMI	EQ	06-Aug-2021	678.90	683.10	685.95	670.00	672.00	672.90	678.86	283814	1926.69	15306	117798	41.51
JKPAPER	EQ	06-Aug-2021	263.30	260.00	265.70	255.10	258.15	258.75	260.13	2555587	6647.78	32630	351074	13.74
JKTYRE	EQ	06-Aug-2021	162.05	162.10	166.25	158.65	160.20	160.95	163.31	6908542	11282.25	47800	1618350	23.43
JMA	EQ	06-Aug-2021	69.35	69.35	70.90	68.05	69.10	69.35	69.66	49275	34.33	863	30924	62.76
JMCPROJECT	EQ	06-Aug-2021	118.95	121.50	123.15	120.40	121.25	121.50	121.91	429474	523.58	7427	135140	31.47
JMFINANCIL	EQ	06-Aug-2021	96.20	96.20	102.60	96.20	99.85	101.05	100.45	6030447	6057.85	29192	1448393	24.02
JMTAUTOLTD	EQ	06-Aug-2021	2.65	2.55	2.65	2.55	2.55	2.55	2.56	1484337	38.03	1267	977354	65.84
JOCIL	EQ	06-Aug-2021	247.80	251.50	258.65	248.00	252.80	252.70	252.17	53547	135.03	1664	24222	45.24
JPASSOCIAT	BE	06-Aug-2021	11.65	11.70	11.85	11.30	11.30	11.35	11.55	4780291	551.95	5402	-	-
JPINFRATEC	EQ	06-Aug-2021	2.10	2.05	2.20	2.05	2.20	2.20	2.14	6443890	138.20	2671	3203326	49.71
JPPOWER	EQ	06-Aug-2021	4.85	4.85	5.05	4.80	5.05	5.05	4.98	43711616	2174.89	24070	25063228	57.34
JSL	EQ	06-Aug-2021	153.15	153.30	165.80	153.30	164.20	163.55	161.91	4667653	7557.47	34998	2317712	49.65
JSLHISAR	EQ	06-Aug-2021	285.40	287.20	303.60	285.55	298.70	299.00	297.91	2283504	6802.80	24527	529915	23.21
JSWENERGY	BE	06-Aug-2021	246.15	248.35	251.55	244.80	249.00	248.85	249.62	3586936	8953.84	7120	-	-
JSWHL	EQ	06-Aug-2021	5060.05	5070.30	5400.00	5022.00	5119.00	5073.35	5179.54	2332	120.79	535	499	21.40
JSWISPL	BE	06-Aug-2021	37.15	37.95	37.95	36.50	37.00	36.95	37.10	1273950	472.66	2857	-	-
JSWSTEEL	EQ	06-Aug-2021	763.25	767.50	776.50	755.70	756.00	757.35	765.01	8973665	68649.81	136734	1068168	11.90
JTEKTINDIA	EQ	06-Aug-2021	115.15	115.45	118.25	114.50	115.35	115.40	116.24	612844	712.37	6765	181656	29.64
JUBLFOOD	EQ	06-Aug-2021	3692.10	3691.00	3734.50	3683.10	3720.00	3715.85	3712.66	206044	7649.71	16444	60136	29.19
JUBLINDS	EQ	06-Aug-2021	393.30	430.00	432.60	425.55	432.60	432.60	431.91	90222	389.68	993	77535	85.94
JUBLINGREA	EQ	06-Aug-2021	610.15	611.95	617.80	607.50	616.90	613.25	612.84	732533	4489.26	15417	364275	49.73
JUBLPHARMA	EQ	06-Aug-2021	657.45	661.50	670.90	651.55	668.00	667.70	661.14	232389	1536.41	10909	90557	38.97
JUMPNET	EQ	06-Aug-2021	9.30	9.30	9.75	8.95	9.05	9.05	9.17	719328	65.95	1384	436743	60.72
JUNIORBEES	EQ	06-Aug-2021	416.09	418.95	419.00	414.05	417.10	417.23	417.39	131459	548.69	5352	88483	67.31
JUSTDIAL	EQ	06-Aug-2021	968.30	968.00	973.35	960.10	961.60	962.85	966.64	595868	5759.88	12589	319892	53.69
JYOTHYLAB	EQ	06-Aug-2021	172.95	173.10	174.60	171.50	171.80	172.20	172.80	478887	827.51	6660	258283	53.93
JYOTISTRUC	BZ	06-Aug-2021	14.60	14.95	15.00	13.90	13.90	13.90	14.05	82786	11.63	145	-	-
KABRAEXTRU	EQ	06-Aug-2021	206.75	208.00	215.80	207.75	215.50	214.55	212.56	225232	478.76	7629	142715	63.36
KAJARIACER	EQ	06-Aug-2021	1016.95	1020.00	1040.00	960.00	1035.15	1028.40	1017.97	150952	1536.64	10385	89107	59.03
KAKATCEM	EQ	06-Aug-2021	276.10	278.00	287.80	270.20	271.00	271.95	278.64	67159	187.14	2231	38603	57.48
KALPATPOWR	EQ	06-Aug-2021	462.50	467.95	470.35	462.75	466.00	464.55	464.91	192481	894.87	9670	95450	49.59
KALYANIFRG	BE	06-Aug-2021	221.05	231.45	231.45	212.00	224.90	224.90	219.52	801	1.76	35	-	-
KALYANKJIL	EQ	06-Aug-2021	70.85	71.05	71.45	66.10	67.15	66.85	67.06	11092950	7438.73	50014	5615303	50.62
KAMATHOTEL	EQ	06-Aug-2021	46.55	47.35	48.00	46.60	46.95	46.95	47.32	37615	17.80	432	25284	67.22
KAMDHENU	EQ	06-Aug-2021	187.60	188.45	189.90	181.95	183.40	183.00	184.18	92379	170.14	2718	50088	54.22
KANANIIND	BE	06-Aug-2021	11.45	11.50	11.50	10.90	10.90	10.90	11.18	5116	0.57	61	-	-
KANORICHEM	EQ	06-Aug-2021	175.70	175.70	184.25	173.05	177.85	178.20	180.40	23382	42.18	506	13879	59.36
KANPRPLA	EQ	06-Aug-2021	263.60	267.50	269.00	260.15	265.00	266.45	264.99	17489	46.34	827	6156	35.20
KANSAINER	EQ	06-Aug-2021	637.85	634.00	637.90	626.70	632.05	636.50	634.35	239921	1521.95	5676	174821	72.87
KAPSTON	BE	06-Aug-2021	87.00	86.55	89.95	82.65	85.95	85.95	85.49	2346	2.01	27	-	-
KARDA	BE	06-Aug-2021	204.60	209.90	209.90	200.00	203.50	203.70	200.94	270256	543.05	2396	-	-
KARMAENG	EQ	06-Aug-2021	34.90	36.45	36.60	33.20	33.20	33.20	35.73	171750	61.37	969	127905	74.47
KARURVYSYA	EQ	06-Aug-2021	46.70	46.90	48.10	46.65	47.15	47.05	47.07	1395761	656.95	9593	667908	47.85
KAUSHALYA	EQ	06-Aug-2021	3.65	3.50	3.50	3.50	3.50	3.50	3.50	15655	0.55	45	15655	100.00
KAVVERITEL	EQ	06-Aug-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1176	0.04	4	1176	100.00
KAYA	EQ	06-Aug-2021	475.55	485.50	494.75	475.40	481.30	480.55	486.25	24142	117.39	2148	10130	41.96
KCP	EQ	06-Aug-2021	156.15	156.25	159.50	155.95	158.50	158.05	158.16	158027	249.93	2730	105620	66.84
KCPSUGIND	EQ	06-Aug-2021	23.05	23.05	24.20	23.05	24.20	24.20	24.09	229010	55.18	674	166341	72.63
KDDL	EQ	06-Aug-2021	353.00	362.95	362.95	326.50	330.00	334.40	344.02	14348	49.36	733	7869	54.84
KEC	EQ	06-Aug-2021	416.25	417.00	422.85	416.00	418.00	418.95	418.75	167796	702.65	6431	93942	55.99
KECL	EQ	06-Aug-2021	20.30	20.75	21.15	19.40	20.55	20.40	20.47	267503	54.76	1189	195853	73.22
KEERTI	EQ	06-Aug-2021	19.25	19.35	19.70	18.70	19.15	19.25	19.32	11325	2.19	117	6148	54.29
KEI	EQ	06-Aug-2021	710.05	705.65	733.45	705.65	726.95	726.80	724.06	318176	2303.77	15003	54354	17.08
KELLTONTEC	EQ	06-Aug-2021	55.90	55.00	56.80	55.00	56.00	55.85	56.15	485317	272.51	4373	195579	40.30
KENNAMET	EQ	06-Aug-2021	1255.00	1271.80	1276.45	1231.00	1249.50	1240.70	1248.28	6497	81.10	640	3335	51.33
KERNEX	BE	06-Aug-2021	69.75	71.85	73.20	66.80	73.15	72.80	72.45	19386	14.05	126	-	-
KESORAMIND	EQ	06-Aug-2021	93.20	93.40	94.75	92.20	92.60	92.55	93.33	1203397	1123.18	7035	492989	40.97
KEYFINSERV	EQ	06-Aug-2021	73.95	74.75	76.55	72.55	73.40	73.40	74.23	2599	1.93	100	1170	45.02
KHADIM	EQ	06-Aug-2021	280.65	280.65	284.95	277.00	279.35	279.15	280.97	27209	76.45	1278	18049	66.33
KHAICHEM	EQ	06-Aug-2021	68.85	65.45	72.25	65.45	72.25	72.25	68.57	369375	253.30	2911	223806	60.59
KHANDSE	EQ	06-Aug-2021	18.80	18.20	19.70	18.20	19.70	19.35	19.39	13668	2.65	61	12460	91.16
KICL	EQ	06-Aug-2021	2163.60	2179.85	2208.00	2115.00	2185.00	2200.75	2175.33	2750	59.82	694	1365	49.64
KILITCH	EQ	06-Aug-2021	202.10	201.90	212.20	200.00	212.20	212.20	209.87	25939	54.44	605	17715	68.29
KIMS	EQ	06-Aug-2021	1228.85	1234.00	1249.00	1220.50	1230.40	1228.10	1231.43	145046	1786.14	8384	51104	35.23
KINGFA	EQ	06-Aug-2021	1127.30	1159.95	1183.65	1156.00	1183.65	1183.65	1178.95	14141	166.72	635	10139	71.70
KIOCL	EQ	06-Aug-2021	290.80	301.85	309.65	295.00	296.95	297.30	302.48	270861	819.30	11086	111606	41.20
KIRIINDUS	EQ	06-Aug-2021	543.60	544.20	558.80	541.00	541.10	542.50	548.61	250884	1376.37	7189	64633	25.76
KIRLFER	EQ	06-Aug-2021	298.85	298.00	305.00	297.00	302.05	301.55	302.44	219416	663.60	5804	133301	60.75
KIRLOSBROS	BE	06-Aug-2021	380.10	378.00	399.10	363.15	395.60	399.05	382.56	141626	541.81	1005	-	-
KIRLOSENG	EQ	06-Aug-2021	231.90	231.90	237.75	231.90	232.50	232.90	234.67	102512	240.57	4829	54303	52.97
KIRLOSIND	EQ	06-Aug-2021	1533.05	1550.00	1588.00	1455.85	1544.00	1534.60	1515.20	38559	584.24	3673	14479	37.55
KITEX	EQ	06-Aug-2021	163.35	165.70	167.00	162.00	163.55	162.65	164.22	158451	260.21	3592	74287	46.88
KKCL	EQ	06-Aug-2021	870.80	885.00	894.00	872.80	894.00	885.90	883.82	2681	23.70	442	1633	60.91
KKVAPOW	SM	06-Aug-2021	722.90	759.00	759.00	759.00	759.00	759.00	759.00	750	5.69	3	750	100.00
KMSUGAR	EQ	06-Aug-2021	26.60	26.05	27.90	26.05	27.90	27.90	27.38	623244	170.62	2408	312761	50.18
KNRCON	EQ	06-Aug-2021	278.35	284.40	289.45	277.25	278.10	279.95	284.51	724246	2060.57	19557	205803	28.42
KOKUYOCMLN	EQ	06-Aug-2021	71.95	72.50	73.00	71.40	71.85	71.80	72.27	152246	110.03	2868	56938	37.40
KOLTEPATIL	EQ	06-Aug-2021	247.00	244.50	255.00	241.00	245.00	244.15	248.91	962825	2396.60	15146	259314	26.93
KOPRAN	BE	06-Aug-2021	231.30	231.30	240.00	219.75	219.75	219.75	224.60	253558	569.50	2374	-	-
KOTAKBANK	EQ	06-Aug-2021	1771.75	1769.00	1784.70	1756.15	1779.30	1777.20	1776.87	3640469	64686.34	93335	2525931	69.38
KOTAKBKETF	EQ	06-Aug-2021	361.95	365.00	365.00	358.00	363.07	362.04	363.29	1252010	4548.49	1453	586527	46.85
KOTAKGOLD	EQ	06-Aug-2021	41.87	41.87	41.87	41.46	41.63	41.61	41.63	156723	65.24	596	125485	80.07
KOTAKIT	EQ	06-Aug-2021	31.32	31.32	32.00	31.32	31.60	31.55	31.52	5646	1.78	114	5507	97.54
KOTAKNIFTY	EQ	06-Aug-2021	171.10	172.98	172.98	170.56	171.05	170.62	170.88	9576	16.36	299	5116	53.43
KOTAKNV20	EQ	06-Aug-2021	90.17	91.00	91.20	88.81	88.81	90.03	90.80	20177	18.32	207	16239	80.48
KOTAKPSUBK	EQ	06-Aug-2021	239.52	240.10	242.99	239.12	241.75	241.23	240.52	12699	30.54	236	2850	22.44
KOTARISUG	EQ	06-Aug-2021	35.20	36.50	37.90	36.30	37.15	36.90	37.13	188229	69.89	886	104714	55.63
KOTHARIPET	EQ	06-Aug-2021	57.10	57.10	61.00	56.20	58.50	58.60	59.01	536740	316.74	4336	214167	39.90
KOTHARIPRO	BE	06-Aug-2021	110.75	110.10	113.50	110.00	112.50	111.50	112.06	4455	4.99	61	-	-
KOVAI	EQ	06-Aug-2021	1592.55	1658.00	1690.00	1592.55	1603.00	1610.95	1638.04	7185	117.69	1480	3148	43.81
KPIGLOBAL	EQ	06-Aug-2021	148.55	153.00	155.00	149.00	150.90	150.90	152.07	101474	154.31	1218	65785	64.83
KPITTECH	EQ	06-Aug-2021	306.00	308.40	313.95	306.35	310.50	310.10	310.71	985333	3061.53	24858	653971	66.37
KPRMILL	EQ	06-Aug-2021	1972.45	1972.45	1998.00	1952.00	1968.95	1964.65	1963.29	18923	371.51	4548	10974	57.99
KRBL	EQ	06-Aug-2021	271.30	271.30	274.90	266.25	269.00	269.20	269.93	1324506	3575.29	11128	844553	63.76
KREBSBIO	EQ	06-Aug-2021	119.70	123.00	139.00	120.15	126.70	127.35	132.82	258426	343.25	10725	109835	42.50
KRIDHANINF	EQ	06-Aug-2021	5.15	5.15	5.35	5.00	5.10	5.15	5.20	112031	5.82	188	74267	66.29
KRISHANA	EQ	06-Aug-2021	140.10	139.05	143.25	137.05	141.95	141.75	141.62	8479	12.01	287	4758	56.12
KSB	EQ	06-Aug-2021	1182.05	1188.00	1228.90	1185.00	1200.00	1205.75	1204.53	51062	615.06	6768	16231	31.79
KSCL	EQ	06-Aug-2021	728.85	725.00	734.00	718.20	730.00	726.95	725.11	111535	808.75	5549	39175	35.12
KSL	EQ	06-Aug-2021	438.20	438.00	445.85	437.00	440.05	439.60	442.14	86034	380.39	3607	33583	39.03
KSOLVES	SM	06-Aug-2021	615.30	593.20	646.05	593.20	619.70	620.70	629.42	78000	490.95	180	52000	66.67
KTKBANK	EQ	06-Aug-2021	60.15	60.50	61.00	60.05	60.30	60.30	60.52	937719	567.49	3373	540930	57.69
KUANTUM	EQ	06-Aug-2021	88.90	89.05	92.80	87.65	88.35	88.35	89.63	50382	45.16	1147	24333	48.30
L&TFH	EQ	06-Aug-2021	88.25	88.15	89.50	88.10	89.10	89.20	88.98	4984401	4435.18	18352	1510559	30.31
L&TFINANCE	N7	06-Aug-2021	1139.99	1139.50	1139.50	1134.99	1134.99	1134.99	1137.25	2	0.02	2	2	100.00
L&TFINANCE	NC	06-Aug-2021	1124.00	1119.00	1119.00	1110.00	1110.00	1110.00	1117.50	60	0.67	2	50	83.33
L&TFINANCE	NE	06-Aug-2021	1070.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	14	0.15	2	10	71.43
L&TFINANCE	NG	06-Aug-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
L&TFINANCE	NI	06-Aug-2021	1110.90	1119.80	1119.90	1119.80	1119.90	1119.90	1119.89	95	1.06	5	95	100.00
L&TFINANCE	NK	06-Aug-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	4	0.04	1	4	100.00
L&TFINANCE	NO	06-Aug-2021	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	21	0.22	1	21	100.00
L&TFINANCE	NU	06-Aug-2021	1152.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	1	0.01	1	1	100.00
L&TFINANCE	NW	06-Aug-2021	1115.00	1101.00	1101.00	1100.00	1100.00	1100.00	1100.80	50	0.55	4	50	100.00
L&TFINANCE	NY	06-Aug-2021	1060.09	1060.09	1060.09	1060.09	1060.09	1060.09	1060.09	5	0.05	1	5	100.00
L&TFINANCE	Y1	06-Aug-2021	1155.00	1151.00	1155.50	1150.00	1155.50	1155.50	1151.48	117	1.35	5	117	100.00
LAGNAM	SM	06-Aug-2021	43.20	43.35	43.50	41.05	41.05	41.05	41.77	111000	46.37	36	75000	67.57
LAKPRE	BZ	06-Aug-2021	4.75	4.65	4.80	4.55	4.55	4.55	4.67	1139	0.05	14	-	-
LALPATHLAB	EQ	06-Aug-2021	3956.55	3978.20	4014.00	3924.75	3965.00	3963.10	3974.60	493306	19606.94	35945	131712	26.70
LAMBODHARA	BE	06-Aug-2021	97.25	97.25	99.90	95.60	96.00	96.25	96.87	11115	10.77	131	-	-
LAOPALA	EQ	06-Aug-2021	275.50	277.00	285.00	276.50	277.20	278.05	280.88	239096	671.58	5938	47333	19.80
LASA	EQ	06-Aug-2021	71.85	72.60	73.05	71.75	72.35	72.35	72.25	125144	90.41	2006	64888	51.85
LAURUSLABS	EQ	06-Aug-2021	671.55	675.00	686.75	673.10	679.80	679.80	680.81	4077225	27758.17	71558	1651942	40.52
LAXMICOT	SM	06-Aug-2021	30.75	30.00	30.00	29.25	29.25	29.25	29.50	18000	5.31	3	18000	100.00
LAXMIMACH	EQ	06-Aug-2021	8477.00	8400.10	8655.00	8310.60	8375.00	8376.60	8480.44	6398	542.58	2052	2841	44.40
LCCINFOTEC	EQ	06-Aug-2021	1.80	1.65	1.90	1.65	1.80	1.75	1.73	627348	10.88	333	331466	52.84
LEMONTREE	EQ	06-Aug-2021	40.75	41.05	41.30	40.50	40.70	40.65	40.89	1124803	459.92	4567	355421	31.60
LEXUS	SM	06-Aug-2021	12.25	12.80	12.80	12.80	12.80	12.80	12.80	1000	0.13	1	1000	100.00
LFIC	EQ	06-Aug-2021	83.35	87.60	87.60	81.85	83.40	83.75	84.41	1244	1.05	45	746	59.97
LGBBROSLTD	EQ	06-Aug-2021	515.55	516.65	522.70	503.05	506.95	505.35	511.05	130500	666.92	8190	52843	40.49
LGBFORGE	BE	06-Aug-2021	9.10	8.75	9.25	8.65	9.25	9.15	8.92	266352	23.76	512	-	-
LIBAS	EQ	06-Aug-2021	69.00	71.50	72.00	69.75	70.20	70.15	70.83	782107	553.99	5099	129121	16.51
LIBERTSHOE	EQ	06-Aug-2021	176.60	176.55	180.50	176.00	176.60	177.60	178.45	186776	333.31	3863	42892	22.96
LICHSGFIN	EQ	06-Aug-2021	408.20	409.90	413.00	405.00	405.35	405.35	407.83	4054006	16533.39	63812	2300339	56.74
LICNETFGSC	EQ	06-Aug-2021	22.08	22.52	22.52	21.93	22.07	22.06	22.04	1684	0.37	89	1063	63.12
LICNETFN50	EQ	06-Aug-2021	172.38	171.00	173.99	167.10	173.43	172.89	172.76	2196	3.79	111	817	37.20
LICNETFSEN	EQ	06-Aug-2021	581.90	565.00	621.98	565.00	579.30	579.95	579.58	370	2.14	48	267	72.16
LICNFNHGP	EQ	06-Aug-2021	162.20	161.01	164.89	161.01	163.00	163.26	163.37	366	0.60	29	323	88.25
LIKHITHA	EQ	06-Aug-2021	397.85	398.00	407.00	398.00	403.50	401.50	403.25	46955	189.34	2222	25611	54.54
LINCOLN	EQ	06-Aug-2021	349.40	351.00	355.50	345.55	352.00	349.05	350.54	40711	142.71	1938	14097	34.63
LINCPEN	EQ	06-Aug-2021	206.95	211.95	212.00	204.05	205.30	206.15	206.14	9102	18.76	157	7492	82.31
LINDEINDIA	EQ	06-Aug-2021	1745.20	1750.00	1829.80	1730.05	1770.00	1769.20	1787.25	151409	2706.06	14497	44077	29.11
LIQUIDBEES	EQ	06-Aug-2021	999.99	1001.99	1001.99	999.99	1000.00	999.99	1000.00	908732	9087.33	4572	644384	70.91
LIQUIDETF	EQ	06-Aug-2021	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	16869	168.69	33	10429	61.82
LODHA	EQ	06-Aug-2021	868.00	874.00	884.90	862.00	874.75	874.10	872.96	257300	2246.12	6795	139762	54.32
LOKESHMACH	EQ	06-Aug-2021	39.70	39.75	43.65	39.05	43.65	43.65	43.28	62797	27.18	496	37900	60.35
LOTUSEYE	BE	06-Aug-2021	48.95	50.00	51.20	46.55	47.55	48.35	49.18	8637	4.25	78	-	-
LOVABLE	EQ	06-Aug-2021	115.70	124.80	124.80	120.00	120.55	120.75	122.10	95051	116.06	3159	45148	47.50
LPDC	BE	06-Aug-2021	5.65	5.40	5.65	5.40	5.45	5.45	5.42	58473	3.17	279	-	-
LSIL	BE	06-Aug-2021	3.30	3.45	3.45	3.25	3.40	3.30	3.35	1347559	45.14	2313	-	-
LT	EQ	06-Aug-2021	1627.40	1627.00	1639.00	1608.30	1609.00	1610.35	1618.77	1192143	19298.02	58047	609781	51.15
LTI	EQ	06-Aug-2021	4704.70	4735.00	4800.00	4674.00	4765.00	4762.55	4746.26	224775	10668.40	24995	73381	32.65
LTTS	EQ	06-Aug-2021	3681.55	3699.95	3751.50	3656.00	3702.50	3697.30	3711.61	159858	5933.30	16966	26301	16.45
LUMAXIND	EQ	06-Aug-2021	1535.90	1543.55	1578.00	1484.00	1495.00	1498.30	1529.90	43263	661.88	3699	9549	22.07
LUMAXTECH	EQ	06-Aug-2021	160.80	162.00	171.00	161.45	166.45	167.00	167.58	226145	378.97	6086	100280	44.34
LUPIN	EQ	06-Aug-2021	1145.30	1147.05	1155.60	1142.55	1152.00	1150.85	1150.83	417014	4799.10	16752	150787	36.16
LUXIND	EQ	06-Aug-2021	4210.40	4232.00	4278.00	4161.05	4252.65	4251.35	4241.46	33852	1435.82	5093	12760	37.69
LXCHEM	EQ	06-Aug-2021	271.90	272.35	278.50	272.35	276.90	276.15	275.45	1085716	2990.62	16118	449931	41.44
LYKALABS	EQ	06-Aug-2021	89.10	93.55	93.55	90.05	93.55	93.55	93.38	688710	643.09	1904	505321	73.37
LYPSAGEMS	EQ	06-Aug-2021	4.90	4.90	5.10	4.70	5.10	5.10	4.82	58578	2.82	140	35068	59.87
M&M	EQ	06-Aug-2021	759.35	763.80	772.30	755.00	756.70	758.25	764.58	4471604	34189.07	104901	785802	17.57
M&MFIN	EQ	06-Aug-2021	156.35	155.90	157.70	154.40	155.40	155.70	155.87	3444539	5369.11	19811	918882	26.68
M&MFIN	N2	06-Aug-2021	1080.10	1083.50	1085.25	1080.00	1080.00	1080.00	1080.55	784	8.47	18	784	100.00
M15RD	MF	06-Aug-2021	12.72	12.60	12.60	12.52	12.52	12.52	12.57	15000	1.89	3	15000	100.00
M17RG	MF	06-Aug-2021	12.24	12.20	12.20	12.20	12.20	12.20	12.20	10000	1.22	1	10000	100.00
MAANALU	BE	06-Aug-2021	224.50	226.90	226.90	216.00	221.00	218.10	219.85	15889	34.93	614	-	-
MACPOWER	EQ	06-Aug-2021	187.20	204.80	205.90	193.05	205.90	205.90	203.16	81542	165.66	1074	58921	72.26
MADHAV	EQ	06-Aug-2021	61.30	61.00	64.00	60.85	62.95	62.35	62.94	27955	17.59	585	13396	47.92
MADHUCON	EQ	06-Aug-2021	6.50	6.30	6.50	6.25	6.25	6.30	6.38	30787	1.97	82	28898	93.86
MADRASFERT	EQ	06-Aug-2021	30.30	30.85	32.90	30.60	31.35	31.35	31.66	460219	145.73	2998	165058	35.87
MAESGETF	EQ	06-Aug-2021	27.76	28.68	28.68	27.13	27.70	27.62	27.70	4018	1.11	87	3105	77.28
MAFANG	EQ	06-Aug-2021	53.45	53.65	54.00	53.60	53.65	53.74	53.84	118860	64.00	1532	94638	79.62
MAFSETF	EQ	06-Aug-2021	17.23	17.23	17.27	17.11	17.18	17.14	17.21	208818	35.93	389	206684	98.98
MAGADSUGAR	EQ	06-Aug-2021	285.20	285.00	290.10	279.15	279.15	281.20	285.09	137366	391.61	2426	84709	61.67
MAGNUM	BE	06-Aug-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	92623	11.30	66	-	-
MAHABANK	EQ	06-Aug-2021	20.45	20.45	21.35	20.40	20.50	20.55	20.85	6279173	1309.08	9394	3128868	49.83
MAHAPEXLTD	BE	06-Aug-2021	114.00	114.00	118.00	114.00	115.00	114.00	114.12	3238	3.70	23	-	-
MAHASTEEL	EQ	06-Aug-2021	105.70	105.75	108.90	105.15	106.00	105.75	106.78	103630	110.65	4048	41103	39.66
MAHEPC	EQ	06-Aug-2021	139.40	140.50	142.50	137.55	138.00	138.50	139.61	151484	211.48	2939	85545	56.47
MAHESHWARI	EQ	06-Aug-2021	127.50	129.45	129.95	121.65	124.65	124.85	125.69	172725	217.10	2384	101665	58.86
MAHICKRA	SM	06-Aug-2021	84.05	84.40	84.40	81.90	81.90	81.90	83.15	3000	2.49	2	3000	100.00
MAHINDCIE	EQ	06-Aug-2021	262.10	272.00	273.80	266.70	269.50	268.65	269.50	333260	898.13	7672	102746	30.83
MAHLIFE	EQ	06-Aug-2021	749.40	751.00	764.00	732.85	751.00	752.80	754.79	32455	244.97	2492	17951	55.31
MAHLOG	EQ	06-Aug-2021	704.75	710.00	710.15	681.10	687.50	686.50	693.29	161317	1118.39	9438	78076	48.40
MAHSCOOTER	EQ	06-Aug-2021	4252.75	4259.00	4323.05	4200.25	4229.00	4215.05	4242.55	3397	144.12	790	2023	59.55
MAHSEAMLES	EQ	06-Aug-2021	313.95	315.55	319.00	309.00	311.00	310.30	312.86	98221	307.29	3101	52411	53.36
MAITHANALL	EQ	06-Aug-2021	1181.95	1189.25	1227.00	1171.35	1184.00	1183.90	1198.85	115777	1387.99	8201	46197	39.90
MAJESCO	EQ	06-Aug-2021	89.80	89.80	91.00	88.10	89.35	89.25	89.59	263755	236.30	3418	172477	65.39
MALUPAPER	EQ	06-Aug-2021	39.90	39.50	40.80	38.55	39.00	39.15	39.48	139510	55.08	1918	53442	38.31
MAN50ETF	EQ	06-Aug-2021	167.74	164.40	177.20	164.40	167.17	166.81	167.35	1867	3.12	68	1471	78.79
MANAKALUCO	EQ	06-Aug-2021	16.80	17.15	17.40	16.40	16.75	16.75	16.83	12126	2.04	198	9137	75.35
MANAKCOAT	EQ	06-Aug-2021	13.20	13.30	13.55	12.90	13.25	13.15	13.23	16094	2.13	116	11206	69.63
MANAKSIA	EQ	06-Aug-2021	69.85	72.00	72.00	68.05	70.35	70.45	70.83	50642	35.87	1368	20807	41.09
MANAKSTEEL	EQ	06-Aug-2021	32.65	32.65	33.15	32.15	32.40	32.55	32.79	56610	18.56	457	36415	64.33
MANALIPETC	BE	06-Aug-2021	91.20	91.50	95.75	91.00	95.75	95.75	93.38	874873	816.92	4906	-	-
MANAPPURAM	EQ	06-Aug-2021	212.30	212.50	214.50	206.00	207.40	207.45	210.55	4399150	9262.27	31124	649867	14.77
MANGALAM	EQ	06-Aug-2021	171.70	171.90	177.15	165.10	169.00	169.55	172.92	107700	186.24	2856	45650	42.39
MANGCHEFER	EQ	06-Aug-2021	75.45	75.50	77.35	75.00	75.55	75.60	76.16	522245	397.72	4204	268463	51.41
MANGLMCEM	EQ	06-Aug-2021	499.25	496.30	509.95	495.65	500.00	499.25	501.52	128821	646.07	7175	59491	46.18
MANINDS	EQ	06-Aug-2021	135.45	136.20	138.20	134.00	136.50	135.25	136.20	240668	327.80	3399	114901	47.74
MANINFRA	EQ	06-Aug-2021	65.75	65.65	69.00	65.00	68.50	68.20	67.47	1597881	1078.15	9090	761959	47.69
MANUGRAPH	EQ	06-Aug-2021	13.50	12.50	13.90	12.40	13.35	13.25	13.32	10936	1.46	127	4101	37.50
MANXT50	EQ	06-Aug-2021	396.10	397.20	397.79	396.05	397.08	396.23	397.32	4034	16.03	16	3890	96.43
MARALOVER	EQ	06-Aug-2021	88.75	90.60	93.15	85.00	93.15	93.15	91.86	142792	131.18	1273	107391	75.21
MARATHON	EQ	06-Aug-2021	84.60	91.00	92.80	88.30	90.15	90.75	91.20	357968	326.45	4562	205372	57.37
MARICO	EQ	06-Aug-2021	531.90	532.00	534.00	522.50	524.45	524.35	525.72	3116628	16384.71	48068	2114773	67.85
MARINE	EQ	06-Aug-2021	46.30	46.90	47.90	45.85	47.20	47.15	46.79	1396471	653.37	5602	211481	15.14
MARKSANS	EQ	06-Aug-2021	84.05	83.90	84.50	83.55	83.60	83.75	83.91	1558239	1307.51	7246	667860	42.86
MARSHALL	SM	06-Aug-2021	37.25	40.90	40.95	39.00	40.95	40.15	40.26	57000	22.95	19	45000	78.95
MARUTI	EQ	06-Aug-2021	7027.55	7054.80	7168.50	7042.55	7108.00	7100.80	7117.96	517575	36840.78	59187	180669	34.91
MASFIN	EQ	06-Aug-2021	797.15	805.00	805.95	787.40	797.15	790.90	796.55	14151	112.72	1249	9862	69.69
MASKINVEST	BE	06-Aug-2021	27.50	26.25	28.85	26.15	28.50	28.50	26.23	1867	0.49	16	-	-
MASTEK	EQ	06-Aug-2021	2497.90	2504.00	2509.95	2478.00	2495.00	2498.00	2492.12	59355	1479.20	6878	38884	65.51
MATRIMONY	EQ	06-Aug-2021	1094.90	1097.60	1140.00	1093.90	1120.00	1117.75	1115.62	30207	337.00	5669	16759	55.48
MAWANASUG	BE	06-Aug-2021	87.60	89.00	91.95	83.25	91.95	91.70	91.00	67231	61.18	465	-	-
MAXHEALTH	EQ	06-Aug-2021	278.40	280.00	280.85	272.80	278.90	278.30	275.47	2162426	5956.86	23798	1551470	71.75
MAXIND	EQ	06-Aug-2021	71.65	71.90	72.40	71.70	72.00	72.00	72.09	89478	64.50	575	48043	53.69
MAXVIL	EQ	06-Aug-2021	91.10	91.10	91.80	89.25	90.65	89.75	90.12	344628	310.57	5041	127298	36.94
MAYURUNIQ	EQ	06-Aug-2021	524.00	524.00	533.35	510.00	512.00	511.30	518.33	70059	363.14	4744	32634	46.58
MAZDA	EQ	06-Aug-2021	542.30	554.50	646.50	547.80	635.00	636.25	628.22	132018	829.37	8684	31215	23.64
MAZDOCK	EQ	06-Aug-2021	246.85	248.40	253.50	246.15	247.90	247.30	249.54	441457	1101.60	6974	176788	40.05
MBAPL	EQ	06-Aug-2021	140.10	140.00	147.40	135.00	143.55	144.10	143.24	14975	21.45	178	8569	57.22
MBECL	BE	06-Aug-2021	10.45	10.40	10.70	10.00	10.60	10.30	10.37	49257	5.11	125	-	-
MBLINFRA	EQ	06-Aug-2021	22.95	23.45	23.45	22.85	23.10	23.05	23.09	60531	13.98	278	45761	75.60
MCDHOLDING	EQ	06-Aug-2021	50.45	53.40	53.40	49.10	51.25	49.55	50.36	22325	11.24	371	15100	67.64
MCDOWELL-N	EQ	06-Aug-2021	646.60	646.50	652.60	642.70	646.15	647.85	646.20	622651	4023.54	19940	399457	64.15
MCL	EQ	06-Aug-2021	42.15	42.00	42.90	41.50	41.85	41.95	42.06	61133	25.71	694	38479	62.94
MCLEODRUSS	EQ	06-Aug-2021	32.60	35.10	35.20	32.40	32.50	33.90	33.91	1311242	444.65	4328	832267	63.47
MCX	EQ	06-Aug-2021	1611.65	1612.00	1633.80	1596.25	1607.00	1606.95	1616.48	271600	4390.35	17134	91179	33.57
MEGASOFT	BE	06-Aug-2021	15.65	15.00	15.90	14.90	15.80	15.50	15.02	192254	28.88	525	-	-
MELSTAR	BZ	06-Aug-2021	3.15	3.15	3.30	3.10	3.25	3.25	3.19	5201	0.17	11	-	-
MENONBE	EQ	06-Aug-2021	81.20	80.20	83.00	80.20	82.50	82.00	81.96	29436	24.12	1045	16564	56.27
MEP	EQ	06-Aug-2021	23.70	23.55	23.70	22.80	22.90	23.05	23.16	177097	41.02	627	114062	64.41
MERCATOR	BE	06-Aug-2021	2.50	2.40	2.45	2.40	2.40	2.40	2.40	1415113	33.98	675	-	-
METALFORGE	BZ	06-Aug-2021	6.05	5.95	6.20	5.75	5.90	6.00	5.94	21536	1.28	127	-	-
METROPOLIS	EQ	06-Aug-2021	3007.95	3020.00	3145.00	2850.00	2880.00	2886.60	2988.39	1287656	38480.20	92231	158157	12.28
MFSL	EQ	06-Aug-2021	1081.75	1084.70	1108.35	1081.00	1086.00	1088.10	1092.79	493425	5392.10	15980	227478	46.10
MGEL	EQ	06-Aug-2021	54.00	56.50	56.50	53.25	55.95	54.25	54.21	13223	7.17	104	8881	67.16
MGL	EQ	06-Aug-2021	1176.45	1179.95	1187.80	1166.00	1169.80	1168.85	1175.37	131276	1542.98	7714	51998	39.61
MHHL	SM	06-Aug-2021	24.60	25.00	25.00	22.00	23.00	23.00	23.00	36000	8.28	11	27000	75.00
MHRIL	EQ	06-Aug-2021	307.05	308.95	321.40	307.00	311.55	311.55	314.38	472998	1487.00	10661	153402	32.43
MIDHANI	EQ	06-Aug-2021	189.00	189.00	190.60	188.40	189.30	188.90	189.40	228021	431.88	3528	99781	43.76
MINDACORP	EQ	06-Aug-2021	132.70	132.10	134.50	132.10	133.50	133.25	133.25	206486	275.15	3742	83031	40.21
MINDAIND	EQ	06-Aug-2021	735.05	739.00	740.30	707.05	713.90	715.05	719.02	751538	5403.74	23622	422709	56.25
MINDSPACE	RR	06-Aug-2021	285.46	287.00	288.99	284.06	286.31	286.98	287.21	201200	577.86	291	166200	82.60
MINDTECK	EQ	06-Aug-2021	116.50	117.45	122.25	113.30	121.50	121.25	120.02	84969	101.98	1892	42677	50.23
MINDTREE	EQ	06-Aug-2021	2834.55	2848.55	2870.00	2815.00	2841.95	2841.70	2843.96	279254	7941.88	17405	65703	23.53
MIRCELECTR	BE	06-Aug-2021	20.90	20.85	20.85	20.05	20.30	20.20	20.34	323570	65.80	534	-	-
MIRZAINT	EQ	06-Aug-2021	61.00	60.80	63.45	60.35	62.80	62.75	61.94	791401	490.21	7143	355684	44.94
MITCON	SM	06-Aug-2021	54.95	57.65	57.65	57.65	57.65	57.65	57.65	52000	29.98	16	52000	100.00
MITTAL	EQ	06-Aug-2021	10.85	10.45	11.50	10.45	11.05	10.90	11.02	65859	7.26	240	30730	46.66
MMFL	EQ	06-Aug-2021	755.35	773.90	773.90	721.05	737.60	734.00	743.98	20219	150.42	1895	11547	57.11
MMP	EQ	06-Aug-2021	166.65	166.65	173.65	162.20	162.20	166.60	169.59	44841	76.05	1871	26153	58.32
MMTC	EQ	06-Aug-2021	46.95	47.25	49.55	47.10	48.85	48.35	47.75	5007345	2391.05	17829	522243	10.43
MODIRUBBER	BE	06-Aug-2021	69.50	69.50	70.95	69.50	70.90	70.75	70.03	939	0.66	49	-	-
MODISNME	EQ	06-Aug-2021	90.05	90.00	93.55	86.50	87.40	87.15	89.18	257384	229.52	4709	140769	54.69
MOGSEC	EQ	06-Aug-2021	48.40	48.42	48.42	48.20	48.24	48.27	48.28	8511	4.11	33	8432	99.07
MOHITIND	BE	06-Aug-2021	15.90	15.20	15.55	15.15	15.15	15.15	15.18	9070	1.38	48	-	-
MOHOTAIND	BE	06-Aug-2021	8.55	8.70	8.70	8.35	8.70	8.70	8.56	7996	0.68	55	-	-
MOIL	EQ	06-Aug-2021	185.20	185.90	185.90	181.70	183.40	183.10	183.32	318405	583.69	5566	88669	27.85
MOKSH	EQ	06-Aug-2021	30.40	30.45	30.60	30.10	30.50	30.50	30.41	601354	182.89	423	341542	56.80
MOLDTECH	BE	06-Aug-2021	89.90	90.00	91.00	89.00	89.20	89.55	89.74	12141	10.90	275	-	-
MOLDTEKPP	E1	06-Aug-2021	406.90	406.95	406.95	393.05	393.65	396.70	400.31	824	3.30	105	457	55.46
MOLDTKPAC	EQ	06-Aug-2021	522.95	530.00	530.00	510.50	517.80	517.95	518.18	344093	1783.01	2561	320005	93.00
MOLDTKPAC	W1	06-Aug-2021	375.00	385.00	385.00	325.25	372.95	372.95	350.21	246	0.86	11	170	69.11
MOM100	EQ	06-Aug-2021	29.17	29.65	29.65	29.02	29.34	29.32	29.37	77974	22.90	1390	55191	70.78
MOM50	EQ	06-Aug-2021	161.94	158.50	162.95	158.50	162.95	161.11	160.45	9059	14.54	88	8132	89.77
MON100	EQ	06-Aug-2021	110.53	111.70	111.70	110.79	111.38	111.24	111.34	2201604	2451.18	3598	2057875	93.47
MONTECARLO	EQ	06-Aug-2021	349.45	334.00	366.85	333.95	361.80	363.65	349.06	247105	862.54	9729	94484	38.24
MORARJEE	EQ	06-Aug-2021	18.30	18.30	19.20	18.30	19.10	19.00	18.98	17417	3.31	127	14233	81.72
MOREPENLAB	EQ	06-Aug-2021	60.00	60.30	61.95	60.10	60.40	60.25	60.86	1502941	914.76	8145	736088	48.98
MOTHERSUMI	EQ	06-Aug-2021	236.90	236.00	241.00	234.45	236.50	236.15	236.93	3983431	9437.96	41547	1388985	34.87
MOTILALOFS	EQ	06-Aug-2021	880.60	882.00	899.00	867.00	870.00	871.55	882.51	717906	6335.61	23160	207203	28.86
MOTOGENFIN	EQ	06-Aug-2021	25.60	25.60	26.45	24.25	25.75	25.60	25.52	130359	33.27	371	122025	93.61
MPHASIS	EQ	06-Aug-2021	2665.20	2670.00	2714.90	2658.00	2692.25	2694.65	2694.27	375995	10130.32	21062	104409	27.77
MPSLTD	EQ	06-Aug-2021	686.55	685.00	703.15	684.15	697.00	692.85	695.03	8169	56.78	832	4348	53.23
MPTODAY	SM	06-Aug-2021	26.10	27.40	27.40	27.40	27.40	27.40	27.40	2000	0.55	1	2000	100.00
MRF	EQ	06-Aug-2021	79663.25	79696.95	80149.75	79000.00	79245.00	79159.65	79372.56	10148	8054.73	6753	3982	39.24
MRO-TEK	EQ	06-Aug-2021	30.00	32.50	32.50	30.50	31.00	30.95	31.45	12794	4.02	120	7850	61.36
MRPL	EQ	06-Aug-2021	42.35	42.60	44.00	42.60	43.45	43.35	43.39	1944488	843.64	8013	437633	22.51
MSPL	EQ	06-Aug-2021	11.40	11.05	11.95	11.05	11.95	11.95	11.89	404379	48.07	734	276172	68.30
MSTCLTD	EQ	06-Aug-2021	280.80	281.80	285.95	280.00	280.65	280.60	282.74	214148	605.48	5133	91157	42.57
MTARTECH	EQ	06-Aug-2021	1430.25	1430.95	1468.00	1362.00	1377.00	1377.75	1417.17	395017	5598.07	29852	107258	27.15
MTEDUCARE	EQ	06-Aug-2021	8.80	8.80	9.60	8.50	8.80	8.80	8.88	236768	21.04	529	147161	62.15
MTNL	EQ	06-Aug-2021	19.35	19.60	20.25	19.05	20.00	19.85	19.87	1387643	275.74	3544	746575	53.80
MUKANDLTD	BE	06-Aug-2021	151.05	150.00	151.90	147.50	151.00	151.50	150.39	152185	228.87	404	-	-
MUKANDLTD	P1	06-Aug-2021	5.60	5.60	5.60	5.60	5.60	5.60	5.60	5	0.00	1	5	100.00
MUKTAARTS	EQ	06-Aug-2021	40.25	40.45	40.55	38.25	38.60	38.80	39.03	17493	6.83	168	10699	61.16
MUNJALAU	EQ	06-Aug-2021	66.25	65.10	67.20	65.10	65.25	65.55	66.20	310394	205.48	3111	131044	42.22
MUNJALSHOW	EQ	06-Aug-2021	148.70	149.40	151.35	149.20	150.45	150.50	150.20	84598	127.07	1949	52896	62.53
MURUDCERA	EQ	06-Aug-2021	30.50	30.65	31.20	30.20	30.50	30.45	30.62	85040	26.04	800	48952	57.56
MUTHOOTCAP	EQ	06-Aug-2021	418.90	423.00	425.70	415.65	424.90	419.20	420.95	37996	159.94	2451	16941	44.59
MUTHOOTFIN	EQ	06-Aug-2021	1584.15	1568.40	1590.80	1505.00	1542.75	1547.20	1546.76	2649875	40987.11	95462	335612	12.67
NABARD	N2	06-Aug-2021	1238.48	1237.90	1237.90	1236.00	1236.00	1236.00	1236.18	1320	16.32	24	1270	96.21
NACLIND	EQ	06-Aug-2021	77.65	78.00	80.00	77.00	77.50	77.95	78.78	196356	154.68	1637	131766	67.11
NAGAFERT	BE	06-Aug-2021	16.05	16.05	16.80	15.40	16.50	15.85	15.96	341311	54.46	1038	-	-
NAGREEKEXP	EQ	06-Aug-2021	47.90	49.75	50.25	48.65	50.25	50.25	50.07	113530	56.84	670	94216	82.99
NAHARCAP	EQ	06-Aug-2021	336.60	336.55	360.00	330.00	348.00	345.20	348.25	100031	348.36	3521	36831	36.82
NAHARINDUS	BE	06-Aug-2021	136.20	136.20	140.00	131.00	134.90	133.20	134.80	103742	139.84	616	-	-
NAHARPOLY	EQ	06-Aug-2021	279.30	265.35	265.35	265.35	265.35	265.35	265.35	21869	58.03	595	21863	99.97
NAHARSPING	BE	06-Aug-2021	433.90	434.00	455.55	422.90	455.00	455.25	453.17	113762	515.53	1431	-	-
NAM-INDIA	EQ	06-Aug-2021	401.95	403.45	404.35	396.05	397.60	397.60	398.92	821132	3275.69	10303	440858	53.69
NATCOPHARM	EQ	06-Aug-2021	1001.35	1001.35	1009.95	991.05	995.95	993.95	997.86	164425	1640.73	7371	99057	60.24
NATHBIOGEN	EQ	06-Aug-2021	371.35	371.85	400.00	371.35	383.00	379.85	386.81	210181	813.00	6524	71557	34.05
NATIONALUM	EQ	06-Aug-2021	96.60	96.85	97.45	93.05	94.60	94.20	96.04	49194954	47247.80	79416	11260496	22.89
NATNLSTEEL	BE	06-Aug-2021	4.60	4.40	4.40	4.40	4.40	4.40	4.40	3110	0.14	8	-	-
NAUKRI	EQ	06-Aug-2021	5347.95	5347.80	5399.45	5307.00	5389.00	5390.75	5373.43	219146	11775.65	20024	89758	40.96
NAVINFLUOR	EQ	06-Aug-2021	3693.45	3710.00	3750.15	3651.10	3659.90	3664.15	3701.27	203561	7534.35	16081	36672	18.02
NAVKARCORP	EQ	06-Aug-2021	51.00	51.40	51.40	49.35	49.90	49.70	50.12	1152433	577.61	5632	575590	49.95
NAVNETEDUL	EQ	06-Aug-2021	100.20	100.95	104.00	98.65	101.45	100.90	101.02	365927	369.65	6335	148609	40.61
NAZARA	EQ	06-Aug-2021	1828.85	1824.00	1824.00	1782.00	1787.00	1789.80	1798.44	169652	3051.09	13001	90027	53.07
NBCC	EQ	06-Aug-2021	47.95	48.10	49.75	48.00	48.90	48.70	48.87	4890331	2389.80	15687	1433884	29.32
NBIFIN	EQ	06-Aug-2021	2258.10	2289.80	2289.80	2250.20	2255.00	2265.15	2259.92	2942	66.49	1249	115	3.91
NBVENTURES	EQ	06-Aug-2021	109.15	110.20	115.50	109.20	112.50	112.70	112.48	1828541	2056.71	15868	660139	36.10
NCC	EQ	06-Aug-2021	89.35	89.00	90.00	87.55	87.75	88.10	88.64	4683452	4151.49	18004	1840864	39.31
NCLIND	EQ	06-Aug-2021	286.50	285.00	294.85	278.00	284.10	282.75	284.99	186602	531.80	5634	104363	55.93
NCPSESDL24	EQ	06-Aug-2021	105.70	105.85	105.85	105.70	105.74	105.74	105.74	90048	95.21	21	90029	99.98
NDGL	BE	06-Aug-2021	1434.00	1400.00	1448.00	1390.00	1429.00	1403.90	1403.04	159	2.23	45	-	-
NDL	EQ	06-Aug-2021	80.00	80.80	84.00	80.00	84.00	84.00	83.72	387529	324.45	1449	304331	78.53
NDRAUTO	BE	06-Aug-2021	379.35	371.00	379.00	363.00	379.00	371.95	372.77	1953	7.28	74	-	-
NDTV	EQ	06-Aug-2021	73.70	75.00	81.05	73.40	81.05	81.05	79.32	450833	357.58	3125	241462	53.56
NECCLTD	EQ	06-Aug-2021	17.35	17.35	17.90	17.30	17.65	17.45	17.53	112220	19.67	354	70653	62.96
NECLIFE	EQ	06-Aug-2021	31.65	31.30	34.30	31.30	34.10	34.00	33.76	1152879	389.20	4938	533706	46.29
NELCAST	EQ	06-Aug-2021	86.80	86.55	90.60	86.55	89.65	89.05	88.92	268270	238.55	3478	131860	49.15
NELCO	EQ	06-Aug-2021	371.35	371.40	377.00	368.60	369.95	369.70	372.05	67401	250.76	2622	38726	57.46
NEOGEN	EQ	06-Aug-2021	902.90	905.00	938.35	903.00	934.00	932.20	928.94	71758	666.59	5673	35692	49.74
NESCO	EQ	06-Aug-2021	617.75	622.00	630.70	604.50	612.60	609.90	614.67	77719	477.72	5314	36180	46.55
NESTLEIND	EQ	06-Aug-2021	18208.75	18200.00	18208.00	17980.00	18057.90	18020.65	18026.49	38374	6917.49	12803	20964	54.63
NETF	EQ	06-Aug-2021	194.31	160.10	201.00	160.10	200.40	199.91	197.92	2356	4.66	206	914	38.79
NETFCONSUM	EQ	06-Aug-2021	70.17	71.22	71.22	68.82	70.75	70.70	70.43	5132	3.61	117	4579	89.22
NETFDIVOPP	EQ	06-Aug-2021	41.66	43.98	43.98	40.51	41.85	41.80	41.66	5973	2.49	69	4280	71.66
NETFGILT5Y	EQ	06-Aug-2021	48.36	48.42	48.42	48.20	48.30	48.30	48.23	340	0.16	9	336	98.82
NETFIT	EQ	06-Aug-2021	31.82	31.82	32.20	31.61	31.98	31.91	31.89	510583	162.84	1982	289752	56.75
NETFLTGILT	EQ	06-Aug-2021	22.45	22.47	22.57	22.36	22.46	22.46	22.47	15612	3.51	75	13223	84.70
NETFMID150	EQ	06-Aug-2021	106.84	107.98	107.98	106.16	106.81	107.12	107.34	42835	45.98	836	23608	55.11
NETFNIF100	EQ	06-Aug-2021	170.55	171.00	172.99	169.95	170.50	171.10	171.09	3572	6.11	87	3114	87.18
NETFNV20	EQ	06-Aug-2021	91.30	92.49	93.22	91.00	91.40	91.22	91.98	4725	4.35	92	3060	64.76
NETFPHARMA	EQ	06-Aug-2021	14.66	15.10	16.00	14.43	14.60	14.59	14.61	134346	19.63	498	106139	79.00
NETFSDL26	EQ	06-Aug-2021	104.22	104.30	104.30	104.25	104.27	104.27	104.27	31	0.03	6	20	64.52
NETWORK18	EQ	06-Aug-2021	48.15	48.15	49.05	47.75	47.95	48.00	48.50	443068	214.90	2287	181119	40.88
NEULANDLAB	BE	06-Aug-2021	1682.25	1598.15	1760.00	1598.15	1681.00	1696.30	1622.16	248961	4038.55	7178	-	-
NEWGEN	BE	06-Aug-2021	564.10	567.70	570.00	555.00	560.00	560.15	559.01	141321	790.00	7608	-	-
NEXTMEDIA	EQ	06-Aug-2021	5.10	4.85	5.40	4.65	5.10	5.15	5.07	44451	2.25	107	20022	45.04
NFL	EQ	06-Aug-2021	60.95	61.00	65.25	60.85	62.00	61.95	63.06	4548152	2868.29	22947	701676	15.43
NH	EQ	06-Aug-2021	503.25	524.00	548.80	505.45	540.80	540.30	534.64	3203037	17124.56	81805	582510	18.19
NHAI	N1	06-Aug-2021	1087.70	1088.26	1091.00	1088.26	1088.26	1088.38	1089.42	1116	12.16	8	716	64.16
NHAI	N2	06-Aug-2021	1255.23	1258.90	1259.90	1257.00	1259.90	1259.90	1259.14	224	2.82	6	224	100.00
NHAI	N4	06-Aug-2021	1139.10	1137.00	1138.00	1137.00	1138.00	1138.00	1137.29	344	3.91	6	344	100.00
NHAI	N6	06-Aug-2021	1283.70	1280.00	1288.00	1279.70	1288.00	1287.59	1285.40	932	11.98	33	931	99.89
NHAI	N8	06-Aug-2021	1123.01	1125.00	1135.00	1121.01	1131.00	1131.00	1125.14	221	2.49	4	221	100.00
NHAI	NA	06-Aug-2021	1237.00	1236.14	1239.99	1236.00	1236.03	1236.03	1236.27	1197	14.80	27	1030	86.05
NHAI	NE	06-Aug-2021	1274.75	1270.55	1273.50	1270.00	1272.10	1272.10	1270.76	769	9.77	15	644	83.75
NHBTF2014	N6	06-Aug-2021	7150.42	7150.00	7150.00	7111.00	7128.00	7128.00	7122.61	46	3.28	5	45	97.83
NHBTF2023	N7	06-Aug-2021	7056.00	6959.00	6959.00	6959.00	6959.00	6959.00	6959.00	38	2.64	1	38	100.00
NHPC	EQ	06-Aug-2021	26.20	26.10	26.25	25.95	26.00	26.00	26.05	2914322	759.12	5513	1813957	62.24
NHPC	N6	06-Aug-2021	1459.90	1459.90	1459.90	1459.90	1459.90	1459.90	1459.90	1	0.01	1	1	100.00
NIACL	EQ	06-Aug-2021	155.85	158.00	158.00	155.40	156.10	156.05	156.16	280081	437.38	8726	132286	47.23
NIBL	EQ	06-Aug-2021	19.15	20.85	20.85	17.45	19.40	19.75	19.31	27565	5.32	199	15960	57.90
NIFTYBEES	EQ	06-Aug-2021	175.13	188.75	188.75	174.65	175.15	174.85	175.14	763764	1337.66	14014	503181	65.88
NIFTYEES	EQ	06-Aug-2021	20550.00	21328.00	21328.00	21328.00	21328.00	21328.00	21328.00	1	0.21	1	1	100.00
NIITLTD	EQ	06-Aug-2021	319.10	325.00	332.00	320.00	324.85	323.85	325.36	1631276	5307.49	27188	567138	34.77
NILAINFRA	EQ	06-Aug-2021	6.80	6.90	7.25	6.80	7.00	6.95	7.00	604534	42.29	2913	347217	57.44
NILASPACES	BE	06-Aug-2021	2.30	2.20	2.35	2.20	2.35	2.25	2.23	228006	5.09	279	-	-
NILKAMAL	EQ	06-Aug-2021	2912.90	2887.00	2989.00	2860.80	2920.00	2922.40	2933.67	43855	1286.56	7428	9398	21.43
NIPPOBATRY	EQ	06-Aug-2021	1054.70	1062.00	1075.00	1040.35	1048.00	1059.05	1061.56	8537	90.63	1353	3831	44.88
NIRAJ	EQ	06-Aug-2021	47.60	47.65	49.90	47.65	48.90	48.15	49.38	48707	24.05	337	34555	70.94
NITCO	EQ	06-Aug-2021	24.70	24.70	25.45	23.80	24.00	24.00	24.15	91440	22.08	472	64019	70.01
NITINFIRE	BZ	06-Aug-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	30710	0.57	71	-	-
NITINSPIN	BE	06-Aug-2021	231.00	240.00	240.40	221.00	235.90	234.85	230.28	512513	1180.22	5408	-	-
NITIRAJ	EQ	06-Aug-2021	49.10	51.35	51.35	47.65	49.90	48.20	48.36	64	0.03	8	32	50.00
NKIND	EQ	06-Aug-2021	26.60	28.30	29.25	25.50	27.50	29.25	28.19	3157	0.89	82	1921	60.85
NLCINDIA	EQ	06-Aug-2021	58.40	58.10	58.85	58.05	58.65	58.50	58.45	848341	495.85	4073	290840	34.28
NMDC	EQ	06-Aug-2021	180.05	180.50	181.80	177.95	178.40	178.35	179.80	9815661	17648.21	40985	2854778	29.08
NOCIL	EQ	06-Aug-2021	281.25	282.35	291.50	281.25	286.50	286.55	286.76	3012868	8639.64	42161	825056	27.38
NOIDATOLL	EQ	06-Aug-2021	6.10	6.15	6.25	5.90	6.00	6.00	6.00	393408	23.62	275	338799	86.12
NOVARTIND	EQ	06-Aug-2021	943.00	952.50	975.00	936.05	956.00	953.70	959.24	37529	359.99	3718	11993	31.96
NPBET	EQ	06-Aug-2021	186.29	190.00	190.00	182.95	183.16	183.15	184.67	301	0.56	53	174	57.81
NRAIL	EQ	06-Aug-2021	310.80	312.40	315.00	301.55	301.65	302.70	306.71	34437	105.62	1663	18033	52.37
NRBBEARING	EQ	06-Aug-2021	135.95	136.95	139.25	136.00	137.95	138.10	138.14	175724	242.75	3859	94697	53.89
NSIL	EQ	06-Aug-2021	1876.05	1831.00	1930.00	1830.00	1875.00	1872.70	1892.83	2848	53.91	369	1371	48.14
NTL	EQ	06-Aug-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	22370	0.56	10	22370	100.00
NTPC	EQ	06-Aug-2021	116.50	116.50	118.70	116.45	117.85	117.65	117.83	8434733	9939.04	40929	4043934	47.94
NTPC	N2	06-Aug-2021	1340.00	1607.90	1607.90	1281.00	1281.00	1281.00	1563.81	8	0.13	5	6	75.00
NTPC	N4	06-Aug-2021	1165.00	1159.99	1159.99	1154.99	1154.99	1154.99	1157.49	100	1.16	2	100	100.00
NTPC	N5	06-Aug-2021	1399.60	1279.45	1279.45	1279.45	1279.45	1279.45	1279.45	50	0.64	1	50	100.00
NTPC	N6	06-Aug-2021	1442.00	1442.00	1442.00	1438.00	1438.00	1438.00	1438.26	19	0.27	4	18	94.74
NTPC	N7	06-Aug-2021	13.82	13.82	13.85	13.80	13.82	13.81	13.83	31913	4.41	110	26669	83.57
NTPC	NA	06-Aug-2021	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	30	0.40	1	30	100.00
NTPC	NC	06-Aug-2021	1299.50	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	30	0.38	1	30	100.00
NTPC	ND	06-Aug-2021	1331.77	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	4	0.05	1	4	100.00
NUCLEUS	EQ	06-Aug-2021	661.10	664.80	679.00	659.55	677.75	676.65	671.50	63413	425.82	3781	28941	45.64
NURECA	EQ	06-Aug-2021	1729.05	1746.50	1794.80	1704.05	1730.00	1728.00	1757.88	26536	466.47	2027	18753	70.67
NXTDIGITAL	EQ	06-Aug-2021	469.35	473.85	477.75	468.25	476.00	476.00	474.45	1405	6.67	118	910	64.77
OAL	EQ	06-Aug-2021	879.65	891.55	893.90	879.90	882.00	882.25	886.02	8476	75.10	1042	4465	52.68
OBEROIRLTY	EQ	06-Aug-2021	703.35	703.35	706.65	688.55	697.00	698.10	697.14	339354	2365.77	9430	156505	46.12
OCCL	EQ	06-Aug-2021	1083.75	1095.70	1123.40	1090.80	1106.00	1105.20	1109.37	29943	332.18	3956	11995	40.06
OFSS	EQ	06-Aug-2021	4401.55	4411.00	4467.00	4380.65	4400.05	4419.80	4427.62	120053	5315.49	18682	57535	47.92
OIL	EQ	06-Aug-2021	162.85	163.90	168.10	162.85	167.15	167.35	167.03	852728	1424.33	18197	465954	54.64
OILCOUNTUB	BE	06-Aug-2021	7.20	7.20	7.20	6.85	6.85	6.85	6.91	11412	0.79	70	-	-
OLECTRA	BE	06-Aug-2021	313.70	305.25	320.00	301.00	316.50	316.95	314.07	142341	447.05	1888	-	-
OMAXAUTO	BE	06-Aug-2021	58.45	57.50	59.30	57.50	58.50	58.65	58.70	13354	7.84	124	-	-
OMAXE	EQ	06-Aug-2021	83.90	84.45	84.95	81.90	84.30	83.75	83.65	87175	72.92	3169	51672	59.27
OMINFRAL	EQ	06-Aug-2021	32.10	32.20	32.85	32.15	32.45	32.50	32.49	78471	25.50	464	48247	61.48
OMKARCHEM	EQ	06-Aug-2021	21.60	22.65	22.65	20.55	20.55	20.55	21.52	889873	191.52	2505	535147	60.14
ONELIFECAP	EQ	06-Aug-2021	14.75	15.45	15.45	15.45	15.45	15.45	15.45	8115	1.25	24	8115	100.00
ONEPOINT	BE	06-Aug-2021	42.45	43.90	44.50	40.55	42.00	42.15	42.14	38982	16.43	130	-	-
ONGC	EQ	06-Aug-2021	116.85	116.15	118.20	116.15	116.65	116.65	116.89	6606584	7722.52	38286	2312289	35.00
ONMOBILE	EQ	06-Aug-2021	137.95	138.50	142.50	137.00	138.00	138.10	139.43	419768	585.27	6369	198753	47.35
ONWARDTEC	EQ	06-Aug-2021	249.75	246.00	256.00	240.45	245.00	245.55	248.95	25976	64.67	760	12924	49.75
OPTIEMUS	BE	06-Aug-2021	145.05	147.95	147.95	143.00	144.90	144.80	145.21	27245	39.56	344	-	-
OPTOCIRCUI	BE	06-Aug-2021	4.25	4.15	4.30	4.15	4.20	4.20	4.19	275083	11.52	290	-	-
ORBTEXP	EQ	06-Aug-2021	82.55	83.00	91.80	81.65	90.10	90.25	89.66	250212	224.34	7366	113203	45.24
ORCHPHARMA	BE	06-Aug-2021	441.05	441.05	463.10	430.30	463.10	462.80	452.99	24887	112.74	599	-	-
ORICONENT	EQ	06-Aug-2021	33.15	34.10	34.10	33.00	33.00	33.00	33.28	62141	20.68	398	40128	64.58
ORIENTABRA	EQ	06-Aug-2021	32.95	33.35	34.70	32.95	33.75	33.95	33.80	365937	123.68	3059	111266	30.41
ORIENTALTL	EQ	06-Aug-2021	9.80	10.00	10.40	9.55	10.05	10.05	9.97	118602	11.83	411	48746	41.10
ORIENTBELL	EQ	06-Aug-2021	338.65	344.00	351.00	338.25	341.40	341.15	345.07	20579	71.01	1069	11105	53.96
ORIENTCEM	EQ	06-Aug-2021	169.10	169.90	173.50	167.95	167.95	169.20	170.95	935369	1599.03	10170	533658	57.05
ORIENTELEC	EQ	06-Aug-2021	321.45	322.80	323.30	317.35	320.35	320.20	320.10	225175	720.78	6056	116508	51.74
ORIENTHOT	EQ	06-Aug-2021	36.30	36.55	38.85	36.55	37.70	37.10	37.92	215691	81.80	2506	101735	47.17
ORIENTLTD	EQ	06-Aug-2021	77.75	75.55	78.90	75.55	78.35	77.55	77.80	10794	8.40	207	7764	71.93
ORIENTPPR	EQ	06-Aug-2021	31.85	31.85	32.00	30.65	31.00	31.00	31.39	1555962	488.49	5443	482401	31.00
ORISSAMINE	EQ	06-Aug-2021	2920.25	2918.00	2959.90	2897.00	2939.90	2907.45	2926.48	6605	193.29	1391	2970	44.97
ORTEL	BZ	06-Aug-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	150	0.00	2	-	-
ORTINLAB	EQ	06-Aug-2021	33.90	34.90	34.90	32.60	33.00	33.20	33.22	69691	23.15	672	32772	47.02
OSIAHYPER	SM	06-Aug-2021	177.00	199.00	212.40	190.90	210.00	209.95	202.96	6000	12.18	14	5200	86.67
OSWALAGRO	EQ	06-Aug-2021	16.25	16.40	17.05	15.85	17.05	16.75	16.46	125593	20.68	540	97766	77.84
OSWALSEEDS	SM	06-Aug-2021	43.75	41.60	41.60	41.60	41.60	41.60	41.60	4000	1.66	1	4000	100.00
PAEL	BZ	06-Aug-2021	6.95	6.70	7.15	6.65	6.70	6.70	6.80	1828	0.12	10	-	-
PAGEIND	EQ	06-Aug-2021	32684.95	32778.00	32787.45	32320.10	32600.00	32584.35	32583.36	6751	2199.70	3873	2796	41.42
PAISALO	EQ	06-Aug-2021	642.25	635.05	648.00	631.10	638.60	638.55	636.87	56416	359.30	1417	27703	49.10
PALASHSECU	EQ	06-Aug-2021	73.05	74.60	74.65	71.90	71.90	72.20	72.57	2630	1.91	51	2254	85.70
PALREDTEC	EQ	06-Aug-2021	107.55	109.00	117.80	109.00	112.00	111.80	113.10	47023	53.19	1029	26086	55.47
PANACEABIO	EQ	06-Aug-2021	357.05	359.00	359.40	346.00	348.15	347.60	350.88	178917	627.78	6784	92726	51.83
PANACHE	BE	06-Aug-2021	70.70	70.70	70.70	68.20	69.00	69.00	68.99	6266	4.32	86	-	-
PANAMAPET	EQ	06-Aug-2021	285.35	290.00	298.45	288.60	293.90	293.25	293.30	496582	1456.47	12026	215002	43.30
PAR	SM	06-Aug-2021	115.00	120.70	122.00	119.00	119.00	119.00	120.18	8000	9.61	4	8000	100.00
PARACABLES	BE	06-Aug-2021	15.55	15.80	16.30	15.15	16.30	16.30	15.80	255097	40.31	875	-	-
PARAGMILK	EQ	06-Aug-2021	135.00	135.40	136.75	134.00	135.50	134.90	135.24	270554	365.90	3720	131152	48.48
PARSVNATH	EQ	06-Aug-2021	15.95	16.25	16.50	15.50	16.25	16.20	16.11	567836	91.48	901	409176	72.06
PARTYCRUS	SM	06-Aug-2021	17.60	17.50	17.50	17.25	17.25	17.25	17.38	4000	0.70	2	4000	100.00
PATELENG	EQ	06-Aug-2021	15.05	15.45	17.00	15.00	16.50	16.55	16.08	16299115	2620.13	21278	6045228	37.09
PATINTLOG	EQ	06-Aug-2021	24.15	24.50	24.85	23.80	24.25	24.00	24.22	38328	9.28	355	24146	63.00
PATSPINLTD	EQ	06-Aug-2021	12.45	11.85	11.85	11.85	11.85	11.85	11.85	11435	1.36	41	11425	99.91
PBAINFRA	BE	06-Aug-2021	12.50	12.50	13.10	12.50	13.10	12.95	12.91	18205	2.35	37	-	-
PCJEWELLER	EQ	06-Aug-2021	23.30	23.50	24.40	23.30	23.85	23.75	23.80	1651782	393.12	5460	600991	36.38
PDMJEPAPER	EQ	06-Aug-2021	45.40	45.30	45.40	42.30	42.90	42.75	43.21	1200861	518.86	8886	479801	39.95
PDSMFL	EQ	06-Aug-2021	1412.80	1419.90	1468.00	1401.95	1427.00	1425.20	1433.13	9243	132.46	1031	5562	60.18
PEARLPOLY	EQ	06-Aug-2021	16.30	16.00	16.90	16.00	16.45	16.35	16.44	4161	0.68	58	3350	80.51
PEL	EQ	06-Aug-2021	2598.80	2597.90	2687.90	2583.10	2668.90	2666.35	2639.34	2786438	73543.48	106081	527259	18.92
PENIND	EQ	06-Aug-2021	35.45	35.75	37.90	35.70	37.30	37.05	37.02	1286358	476.17	5203	748156	58.16
PENINLAND	BE	06-Aug-2021	14.50	13.80	14.70	13.80	14.45	14.45	14.37	153424	22.04	235	-	-
PERSISTENT	EQ	06-Aug-2021	3085.00	3103.45	3145.00	3102.30	3116.75	3118.40	3121.72	227594	7104.85	14927	155690	68.41
PETRONET	EQ	06-Aug-2021	217.35	218.00	218.20	215.00	216.00	216.10	216.27	3648175	7889.74	25046	2469718	67.70
PFC	EQ	06-Aug-2021	131.75	131.00	135.70	131.00	133.70	133.55	134.05	11662628	15633.55	50230	5157296	44.22
PFC	N4	06-Aug-2021	1088.50	1088.00	1088.00	1084.00	1084.00	1084.00	1085.14	350	3.80	3	350	100.00
PFC	N5	06-Aug-2021	1250.00	1234.10	1245.00	1234.10	1242.00	1244.33	1241.31	683	8.48	12	529	77.45
PFC	N6	06-Aug-2021	1144.00	1131.22	1149.89	1131.22	1149.89	1149.89	1147.81	225	2.58	3	200	88.89
PFC	N8	06-Aug-2021	1441.00	1436.00	1445.99	1436.00	1443.10	1443.57	1441.08	1016	14.64	51	694	68.31
PFIZER	EQ	06-Aug-2021	5876.50	5895.00	5931.90	5787.00	5810.00	5807.25	5846.94	38136	2229.79	5841	13412	35.17
PFOCUS	EQ	06-Aug-2021	58.10	58.70	58.70	54.60	55.50	55.50	56.03	72771	40.78	978	50590	69.52
PFS	EQ	06-Aug-2021	20.70	20.65	20.70	19.90	20.05	20.10	20.33	1475991	300.14	3057	905876	61.37
PGEL	EQ	06-Aug-2021	374.20	384.95	384.95	363.95	368.85	366.55	371.96	23989	89.23	1004	17296	72.10
PGHH	EQ	06-Aug-2021	12659.70	12659.00	12740.25	12612.00	12644.00	12650.30	12679.12	2447	310.26	1147	1486	60.73
PGHL	EQ	06-Aug-2021	5523.85	5523.85	5555.50	5460.00	5479.00	5472.00	5505.24	6770	372.70	1758	3592	53.06
PGIL	EQ	06-Aug-2021	402.60	414.00	427.15	403.05	411.05	413.60	419.46	32989	138.37	2283	14370	43.56
PGINVIT	IV	06-Aug-2021	120.00	119.30	121.99	119.10	120.08	120.94	120.53	735500	886.46	2337	628000	85.38
PHILIPCARB	EQ	06-Aug-2021	254.70	255.30	262.45	254.00	256.60	256.25	258.22	1806840	4665.60	28896	676611	37.45
PHOENIXLTD	EQ	06-Aug-2021	873.85	876.60	895.90	869.35	877.00	884.10	886.13	184053	1630.96	17198	102369	55.62
PIDILITIND	EQ	06-Aug-2021	2249.00	2251.00	2258.90	2205.05	2224.00	2223.30	2226.21	481993	10730.16	34511	309963	64.31
PIGL	SM	06-Aug-2021	80.70	84.45	84.70	84.45	84.60	84.60	84.55	20000	16.91	9	12000	60.00
PIIND	EQ	06-Aug-2021	3229.10	3201.40	3213.80	3136.05	3152.00	3144.10	3151.83	338138	10657.52	23312	149396	44.18
PILANIINVS	EQ	06-Aug-2021	1892.10	1880.00	1952.65	1880.00	1950.80	1948.75	1940.69	3227	62.63	561	1873	58.04
PILITA	EQ	06-Aug-2021	7.35	7.45	7.60	7.25	7.45	7.40	7.36	844579	62.14	1363	358746	42.48
PIONDIST	EQ	06-Aug-2021	127.30	128.20	128.20	125.65	127.00	126.90	126.75	5905	7.48	129	3622	61.34
PIONEEREMB	EQ	06-Aug-2021	66.50	67.00	74.50	66.90	72.70	72.40	72.05	826390	595.38	6557	362233	43.83
PITTIENG	EQ	06-Aug-2021	199.20	202.20	214.00	201.55	210.00	210.35	208.44	762816	1590.01	9414	375868	49.27
PKTEA	BE	06-Aug-2021	315.55	319.00	320.95	308.20	315.05	315.10	315.97	965	3.05	27	-	-
PLASTIBLEN	EQ	06-Aug-2021	259.90	255.05	274.40	255.05	268.00	267.15	269.91	60897	164.37	4498	19529	32.07
PNB	EQ	06-Aug-2021	38.85	39.00	39.80	38.75	39.60	39.55	39.25	62616916	24577.82	62550	14351468	22.92
PNBGILTS	EQ	06-Aug-2021	72.20	72.50	73.40	72.05	72.50	72.40	72.83	249067	181.40	1986	140158	56.27
PNBHOUSING	BE	06-Aug-2021	729.30	728.00	734.00	700.00	701.05	705.45	711.35	50286	357.71	1773	-	-
PNC	EQ	06-Aug-2021	37.75	39.00	39.00	36.55	38.35	37.40	37.61	26768	10.07	381	14419	53.87
PNCINFRA	EQ	06-Aug-2021	304.95	301.65	306.00	301.65	303.00	303.00	303.07	747430	2265.25	8462	605925	81.07
PODDARHOUS	EQ	06-Aug-2021	199.55	208.00	208.00	194.05	202.10	199.65	197.79	7132	14.11	189	6188	86.76
PODDARMENT	EQ	06-Aug-2021	357.65	355.00	366.75	355.00	362.45	361.40	362.39	17660	64.00	1845	10662	60.37
POKARNA	EQ	06-Aug-2021	453.80	454.45	458.05	445.00	455.00	452.40	451.40	62779	283.38	2625	34213	54.50
POLYCAB	EQ	06-Aug-2021	1819.15	1823.50	1843.00	1799.10	1813.50	1811.30	1820.69	155490	2830.98	13619	74043	47.62
POLYMED	EQ	06-Aug-2021	945.35	942.00	980.00	942.00	961.70	964.45	963.05	85627	824.63	8977	31463	36.74
POLYPLEX	EQ	06-Aug-2021	1550.70	1559.00	1574.50	1528.30	1543.95	1535.25	1556.80	109048	1697.66	8403	48602	44.57
PONNIERODE	BE	06-Aug-2021	279.00	289.85	289.85	274.00	279.00	277.20	279.71	6919	19.35	172	-	-
POONAWALLA	BE	06-Aug-2021	166.65	168.90	169.00	161.25	167.00	164.30	165.12	315560	521.05	2194	-	-
POONAWALLA	N4	06-Aug-2021	1050.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	47	0.49	1	47	100.00
POWERGRID	EQ	06-Aug-2021	175.20	175.50	176.50	174.55	175.30	175.00	175.49	4005234	7028.98	42394	2444001	61.02
POWERINDIA	EQ	06-Aug-2021	1953.45	1970.00	1983.40	1935.40	1960.05	1963.10	1960.51	12810	251.14	2149	5528	43.15
POWERMECH	EQ	06-Aug-2021	816.70	818.95	844.90	810.65	840.00	829.55	823.27	34743	286.03	2696	15044	43.30
PPAP	EQ	06-Aug-2021	277.25	277.55	287.50	261.40	262.90	265.75	273.17	123523	337.43	5806	60433	48.92
PPL	EQ	06-Aug-2021	172.80	172.80	176.20	172.80	174.50	175.15	174.89	147205	257.45	3582	72387	49.17
PRAENG	BE	06-Aug-2021	29.50	28.05	28.05	28.05	28.05	28.05	28.05	159619	44.77	164	-	-
PRAJIND	BE	06-Aug-2021	376.80	382.00	384.00	369.50	374.70	371.65	375.66	278490	1046.18	6915	-	-
PRAKASH	EQ	06-Aug-2021	83.35	84.50	85.90	79.15	80.30	80.30	82.24	4377038	3599.87	23057	2015192	46.04
PRAKASHSTL	EQ	06-Aug-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	123679	2.23	53	123679	100.00
PRAXIS	EQ	06-Aug-2021	46.05	45.90	47.90	43.80	43.90	44.80	45.79	38355	17.56	308	28910	75.37
PRECAM	EQ	06-Aug-2021	97.25	97.25	104.00	97.25	100.55	99.35	100.82	228394	230.28	3725	119282	52.23
PRECOT	EQ	06-Aug-2021	285.80	288.95	293.95	282.05	286.10	285.50	286.79	14201	40.73	361	8753	61.64
PRECWIRE	EQ	06-Aug-2021	220.80	222.40	226.25	221.05	221.25	221.95	223.37	14810	33.08	1014	5744	38.78
PREMEXPLN	BE	06-Aug-2021	234.55	234.55	245.00	234.00	244.80	244.00	240.63	15383	37.02	282	-	-
PREMIER	EQ	06-Aug-2021	3.80	3.65	3.95	3.50	3.95	3.75	3.85	20754	0.80	37	14896	71.77
PREMIERPOL	EQ	06-Aug-2021	95.20	95.00	99.00	92.00	93.50	95.20	95.60	33281	31.82	1260	15617	46.92
PRESSMN	EQ	06-Aug-2021	34.50	34.50	37.50	34.30	36.20	36.10	36.42	148353	54.04	1597	93279	62.88
PRESTIGE	EQ	06-Aug-2021	358.10	358.10	370.75	357.10	360.00	360.15	364.48	1009817	3680.59	15178	406811	40.29
PRICOLLTD	EQ	06-Aug-2021	94.00	94.00	95.35	93.10	94.10	93.95	94.12	705924	664.39	4982	402674	57.04
PRIMESECU	EQ	06-Aug-2021	112.70	107.05	108.70	102.80	105.00	106.50	105.15	138017	145.12	1375	84897	61.51
PRINCEPIPE	EQ	06-Aug-2021	701.40	612.00	686.60	612.00	669.00	665.20	664.18	1460952	9703.30	69291	506583	34.67
PRITI	SM	06-Aug-2021	197.50	187.65	188.00	187.65	187.65	187.65	187.77	9600	18.03	5	9600	100.00
PRIVISCL	EQ	06-Aug-2021	1736.70	1754.00	1780.10	1722.00	1726.15	1731.40	1737.41	27939	485.42	3200	14427	51.64
PROINDIA	BE	06-Aug-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	642	0.10	11	-	-
PROZONINTU	EQ	06-Aug-2021	30.70	32.80	32.80	31.65	32.55	32.35	32.29	576373	186.10	3249	324197	56.25
PRSMJOHNSN	EQ	06-Aug-2021	139.80	140.95	143.20	139.00	140.75	139.80	140.91	529171	745.67	7752	321893	60.83
PSB	EQ	06-Aug-2021	18.40	18.35	18.80	18.05	18.45	18.40	18.41	539684	99.36	1962	320233	59.34
PSPPROJECT	EQ	06-Aug-2021	451.80	454.10	456.90	448.40	450.10	451.15	451.18	34515	155.73	1705	15024	43.53
PSUBNKBEES	EQ	06-Aug-2021	26.61	26.80	27.25	26.53	26.70	26.66	26.74	534423	142.90	949	424860	79.50
PTC	EQ	06-Aug-2021	100.55	100.00	101.70	99.30	100.70	100.45	100.45	771457	774.92	5104	520324	67.45
PTL	EQ	06-Aug-2021	50.45	50.45	51.35	50.15	51.25	50.40	50.60	64966	32.88	1001	36308	55.89
PUNJABCHEM	EQ	06-Aug-2021	1382.00	1397.15	1397.40	1343.10	1353.70	1351.75	1367.37	8965	122.59	1271	6306	70.34
PUNJLLOYD	BZ	06-Aug-2021	2.05	2.10	2.15	2.00	2.15	2.10	2.06	255508	5.28	213	-	-
PURVA	EQ	06-Aug-2021	106.65	106.50	109.30	105.90	106.80	106.85	107.62	366817	394.75	5448	77875	21.23
PVP	EQ	06-Aug-2021	7.05	8.45	8.45	8.05	8.45	8.45	8.44	941916	79.49	1318	671508	71.29
PVR	EQ	06-Aug-2021	1342.80	1343.00	1356.95	1330.75	1337.00	1336.35	1339.99	376002	5038.39	18198	97395	25.90
QGOLDHALF	EQ	06-Aug-2021	2066.10	2058.95	2058.95	2051.00	2052.00	2052.00	2052.12	889	18.24	57	820	92.24
QNIFTY	EQ	06-Aug-2021	1697.00	1653.60	1720.00	1653.60	1691.80	1691.80	1696.96	22	0.37	8	15	68.18
QUESS	EQ	06-Aug-2021	854.70	854.70	890.00	824.30	871.00	876.80	865.43	347893	3010.79	21442	93688	26.93
QUICKHEAL	EQ	06-Aug-2021	300.90	301.95	306.50	298.10	301.25	299.40	302.26	218211	659.56	6315	78450	35.95
RADAAN	BE	06-Aug-2021	0.80	0.75	0.85	0.75	0.85	0.85	0.82	6009	0.05	12	-	-
RADICO	EQ	06-Aug-2021	889.05	891.50	893.80	870.00	874.90	874.80	881.16	135667	1195.45	5212	49978	36.84
RADIOCITY	EQ	06-Aug-2021	24.80	24.90	25.10	24.60	24.85	24.85	24.84	173658	43.14	480	98443	56.69
RAILTEL	EQ	06-Aug-2021	135.10	135.40	136.95	135.00	135.20	135.10	135.74	510901	693.49	6004	285661	55.91
RAIN	EQ	06-Aug-2021	249.35	247.00	252.50	247.00	249.00	248.60	249.75	1886559	4711.59	17572	497813	26.39
RAJESHEXPO	EQ	06-Aug-2021	608.95	611.45	611.95	607.75	608.40	609.45	609.74	260286	1587.08	4937	68691	26.39
RAJMET	BE	06-Aug-2021	169.00	170.00	170.40	167.00	170.40	170.40	168.28	2940	4.95	55	-	-
RAJRATAN	BE	06-Aug-2021	2371.15	2252.60	2252.60	2252.60	2252.60	2252.60	2252.60	3420	77.04	421	-	-
RAJRAYON	BZ	06-Aug-2021	0.25	0.25	0.30	0.25	0.30	0.30	0.26	280879	0.74	54	-	-
RAJSREESUG	EQ	06-Aug-2021	25.75	25.05	27.00	25.05	27.00	27.00	26.61	14729	3.92	149	10664	72.40
RAJTV	BE	06-Aug-2021	40.45	41.55	41.55	39.25	40.25	40.50	40.06	5657	2.27	59	-	-
RALLIS	EQ	06-Aug-2021	312.65	310.00	319.25	309.55	312.50	311.60	314.59	399086	1255.49	11288	132654	33.24
RAMANEWS	EQ	06-Aug-2021	22.70	22.75	23.70	22.25	22.95	22.70	22.89	177806	40.71	707	108895	61.24
RAMASTEEL	BE	06-Aug-2021	215.80	225.70	226.55	216.00	226.55	226.55	225.53	105011	236.83	605	-	-
RAMCOCEM	EQ	06-Aug-2021	1072.20	1073.20	1076.95	1046.80	1050.00	1049.40	1055.80	157590	1663.83	7464	61038	38.73
RAMCOIND	EQ	06-Aug-2021	318.95	322.00	330.00	319.95	321.75	321.80	325.06	192879	626.98	7161	63976	33.17
RAMCOSYS	EQ	06-Aug-2021	516.65	520.00	523.00	515.80	517.90	517.00	519.85	61750	321.01	2972	31297	50.68
RAMKY	BE	06-Aug-2021	188.20	186.00	193.90	179.15	192.00	190.90	191.28	101486	194.13	538	-	-
RANASUG	BE	06-Aug-2021	26.25	26.95	27.45	26.30	27.10	27.00	27.01	868034	234.47	2343	-	-
RANEENGINE	EQ	06-Aug-2021	336.05	335.65	345.55	327.00	332.00	331.40	335.97	7076	23.77	751	2219	31.36
RANEHOLDIN	EQ	06-Aug-2021	738.60	739.70	765.00	727.00	738.85	738.40	741.55	80974	600.46	5036	31449	38.84
RATNAMANI	EQ	06-Aug-2021	2166.85	2142.00	2244.00	2115.55	2149.05	2138.25	2193.42	55695	1221.62	5709	30034	53.93
RAYMOND	EQ	06-Aug-2021	436.35	436.35	446.00	436.00	439.00	439.25	441.67	264073	1166.34	6070	90012	34.09
RBL	EQ	06-Aug-2021	1001.75	1006.95	1010.00	986.50	996.80	995.10	999.75	4493	44.92	788	1651	36.75
RBLBANK	EQ	06-Aug-2021	182.00	183.00	183.85	176.10	178.00	177.55	179.21	12832276	22996.71	102299	5691393	44.35
RCF	EQ	06-Aug-2021	80.85	80.90	84.50	80.80	81.95	82.05	82.85	4846715	4015.46	25219	746983	15.41
RCOM	EQ	06-Aug-2021	3.05	3.15	3.20	3.05	3.20	3.20	3.16	33297852	1050.71	14770	14195471	42.63
RECLTD	EQ	06-Aug-2021	155.10	154.75	160.50	154.60	156.65	156.45	158.02	7391744	11680.80	39466	2222931	30.07
RECLTD	N1	06-Aug-2021	1081.61	1082.00	1082.00	1081.26	1081.26	1081.26	1081.59	70	0.76	6	50	71.43
RECLTD	N8	06-Aug-2021	1130.00	1130.00	1144.59	1130.00	1143.79	1143.79	1139.96	350	3.99	6	350	100.00
RECLTD	N9	06-Aug-2021	1319.21	1291.50	1328.95	1291.50	1328.95	1328.95	1317.82	1625	21.41	16	1515	93.23
REDINGTON	EQ	06-Aug-2021	320.15	320.80	336.70	320.00	331.50	330.80	331.61	1435333	4759.64	44651	854707	59.55
REFEX	EQ	06-Aug-2021	139.65	140.95	142.85	140.00	140.90	140.95	141.16	50268	70.96	1609	29808	59.30
RELAXO	EQ	06-Aug-2021	1155.15	1162.30	1162.30	1137.50	1143.00	1140.90	1149.40	111477	1281.32	12625	63035	56.55
RELCAPITAL	EQ	06-Aug-2021	16.35	16.35	17.15	16.25	17.10	17.10	16.87	2169689	366.02	5101	1301858	60.00
RELIANCE	EQ	06-Aug-2021	2134.25	2129.95	2146.95	2078.75	2090.00	2089.05	2101.07	7670583	161164.00	225682	3217925	41.95
RELIANCEP1	E1	06-Aug-2021	1498.60	1498.00	1509.00	1447.50	1461.50	1459.30	1464.59	507513	7433.00	23664	388033	76.46
RELIGARE	EQ	06-Aug-2021	158.85	160.10	161.50	154.10	155.00	155.65	157.06	1086611	1706.68	6563	483473	44.49
RELINFRA	BE	06-Aug-2021	72.25	72.40	75.85	71.00	75.70	75.70	74.42	893901	665.21	7198	-	-
REMSONSIND	BE	06-Aug-2021	228.55	235.60	239.50	226.00	239.40	236.95	234.37	2448	5.74	72	-	-
RENUKA	BE	06-Aug-2021	28.85	28.10	30.25	28.10	28.85	28.35	28.83	14521773	4185.96	21079	-	-
REPCOHOME	EQ	06-Aug-2021	330.90	333.00	336.90	320.10	326.80	325.55	328.22	134644	441.92	4831	85665	63.62
REPL	EQ	06-Aug-2021	231.85	237.00	245.00	232.60	245.00	242.80	240.67	22016	52.99	621	18847	85.61
REPRO	EQ	06-Aug-2021	352.95	360.95	423.50	352.05	402.40	404.25	406.60	388534	1579.80	12891	129880	33.43
RESPONIND	EQ	06-Aug-2021	128.90	133.60	133.60	128.30	130.70	129.75	129.84	15941	20.70	584	7046	44.20
REVATHI	EQ	06-Aug-2021	657.65	657.80	679.80	650.30	679.80	671.20	665.77	5838	38.87	310	4288	73.45
RGL	EQ	06-Aug-2021	667.85	679.80	698.90	670.70	698.90	695.75	686.53	46485	319.13	2954	12572	27.05
RHFL	BE	06-Aug-2021	4.00	4.00	4.20	3.80	4.20	4.20	4.01	815159	32.70	1458	-	-
RHFL	N4	06-Aug-2021	215.00	225.00	228.99	225.00	228.99	228.99	228.84	260	0.59	4	260	100.00
RHFL	N6	06-Aug-2021	217.00	245.00	245.00	241.00	241.00	243.00	243.00	400	0.97	3	400	100.00
RHFL	N8	06-Aug-2021	175.00	175.00	175.00	164.11	164.11	164.11	166.22	31	0.05	3	31	100.00
RHIM	EQ	06-Aug-2021	371.75	368.30	383.00	368.30	374.15	373.45	375.92	107701	404.87	4125	44353	41.18
RICOAUTO	EQ	06-Aug-2021	53.80	54.10	55.80	54.00	54.70	54.65	55.05	614381	338.23	5000	180229	29.34
RIIL	EQ	06-Aug-2021	692.15	695.25	704.50	686.30	692.65	694.15	695.91	102974	716.61	4334	30857	29.97
RITES	EQ	06-Aug-2021	265.25	266.15	287.00	265.65	268.25	268.25	276.30	2261377	6248.10	37291	420220	18.58
RKDL	BE	06-Aug-2021	14.00	14.50	14.50	13.40	14.35	14.25	14.02	16096	2.26	111	-	-
RKEC	EQ	06-Aug-2021	89.60	90.75	95.00	89.15	94.00	93.35	93.09	50402	46.92	1326	26772	53.12
RKFORGE	EQ	06-Aug-2021	928.10	934.80	942.95	924.00	927.15	929.40	936.02	105370	986.29	3434	31448	29.85
RMCL	BZ	06-Aug-2021	2.35	2.25	2.35	2.25	2.35	2.30	2.26	28801	0.65	39	-	-
RMDRIP	SM	06-Aug-2021	22.90	21.80	21.85	21.80	21.80	21.80	21.81	12000	2.62	6	12000	100.00
RML	EQ	06-Aug-2021	417.20	410.15	427.60	410.15	420.00	417.75	420.81	38555	162.24	2467	11511	29.86
RNAVAL	BZ	06-Aug-2021	3.00	2.95	3.00	2.90	3.00	2.95	2.97	1507454	44.77	1079	-	-
ROHLTD	EQ	06-Aug-2021	78.10	79.05	81.00	78.95	80.25	80.65	80.03	41440	33.16	443	30148	72.75
ROLLT	EQ	06-Aug-2021	2.85	3.00	3.05	2.95	3.05	3.00	3.00	226391	6.80	601	141985	62.72
ROLTA	BE	06-Aug-2021	6.95	6.65	7.20	6.65	7.00	6.95	6.90	295331	20.39	553	-	-
ROML	EQ	06-Aug-2021	71.45	70.50	73.90	70.50	72.55	72.10	71.80	8702	6.25	237	5632	64.72
ROSSARI	EQ	06-Aug-2021	1416.45	1428.60	1435.40	1380.10	1392.00	1398.00	1404.19	194678	2733.66	14053	46094	23.68
ROSSELLIND	EQ	06-Aug-2021	186.95	187.20	188.10	182.85	184.40	183.65	185.56	97780	181.44	2537	49745	50.87
ROUTE	EQ	06-Aug-2021	1970.55	1979.00	2029.80	1966.00	1971.80	1974.90	1991.36	475573	9470.39	32676	192154	40.40
RPGLIFE	EQ	06-Aug-2021	501.25	505.95	510.55	497.10	505.90	502.90	502.68	42946	215.88	2675	21669	50.46
RPOWER	BE	06-Aug-2021	12.20	12.50	12.80	12.20	12.80	12.80	12.55	9989135	1253.58	14219	-	-
RPPINFRA	EQ	06-Aug-2021	87.90	88.40	88.50	84.30	85.20	85.10	86.26	366537	316.19	5790	163288	44.55
RPPL	SM	06-Aug-2021	174.50	190.95	191.95	185.10	191.95	191.00	190.46	103000	196.17	93	81000	78.64
RPSGVENT	EQ	06-Aug-2021	681.00	684.00	700.00	680.70	689.00	685.35	689.76	54959	379.09	3859	31735	57.74
RSSOFTWARE	EQ	06-Aug-2021	33.95	34.75	34.75	33.00	33.55	33.50	33.62	30276	10.18	413	18180	60.05
RSWM	EQ	06-Aug-2021	398.65	406.55	414.85	395.70	405.50	406.00	403.59	95315	384.68	2608	58340	61.21
RSYSTEMS	EQ	06-Aug-2021	195.75	197.00	203.00	191.50	193.00	193.60	198.74	1769501	3516.73	33401	319301	18.04
RTNINDIA	BE	06-Aug-2021	57.00	54.15	59.45	54.15	56.50	57.20	56.20	3161420	1776.65	12822	-	-
RTNPOWER	BE	06-Aug-2021	6.45	6.15	6.75	6.15	6.75	6.75	6.59	7168971	472.62	9709	-	-
RUBYMILLS	EQ	06-Aug-2021	302.25	308.00	316.50	301.00	302.20	303.80	308.84	57059	176.22	4125	23353	40.93
RUCHI	EQ	06-Aug-2021	1096.35	1104.00	1111.00	1095.00	1095.00	1099.55	1101.49	23026	253.63	2070	12573	54.60
RUCHINFRA	BE	06-Aug-2021	7.90	8.10	8.10	7.55	7.85	7.80	7.84	93968	7.36	274	-	-
RUCHIRA	EQ	06-Aug-2021	94.45	94.70	95.90	92.70	94.00	93.55	94.01	77562	72.91	1310	28959	37.34
RUPA	EQ	06-Aug-2021	508.15	514.90	520.00	503.00	507.90	505.95	509.38	299112	1523.62	5754	180855	60.46
RUSHIL	EQ	06-Aug-2021	306.20	300.15	307.95	295.00	296.95	295.90	299.61	30868	92.48	616	24443	79.19
RVHL	EQ	06-Aug-2021	20.05	21.05	21.05	20.10	20.85	20.75	20.56	18040	3.71	141	11999	66.51
RVNL	EQ	06-Aug-2021	29.25	29.40	30.00	29.25	29.75	29.65	29.72	2176874	647.06	6101	830196	38.14
S&SPOWER	EQ	06-Aug-2021	21.90	21.50	23.25	20.55	21.90	21.90	22.31	3257	0.73	129	3009	92.39
SABEVENTS	BE	06-Aug-2021	3.65	3.80	3.80	3.55	3.60	3.60	3.69	18247	0.67	65	-	-
SADBHAV	EQ	06-Aug-2021	67.05	67.70	69.00	67.45	68.30	68.15	68.32	333260	227.68	3365	131812	39.55
SADBHIN	EQ	06-Aug-2021	26.15	25.15	27.25	24.85	24.85	24.85	25.54	4410795	1126.36	7200	2792692	63.31
SAFARI	EQ	06-Aug-2021	734.25	734.50	741.25	720.25	729.00	729.10	731.30	5573	40.76	654	3391	60.85
SAGARDEEP	BE	06-Aug-2021	73.75	73.75	75.75	72.00	73.85	73.40	73.67	83699	61.66	731	-	-
SAGCEM	EQ	06-Aug-2021	1501.05	1486.00	1549.00	1486.00	1510.00	1514.05	1519.29	39898	606.16	3878	21238	53.23
SAIL	EQ	06-Aug-2021	143.05	143.35	144.30	140.25	141.30	141.00	142.58	46997414	67010.10	136496	9155220	19.48
SAKAR	EQ	06-Aug-2021	185.70	186.90	196.80	183.65	185.30	185.45	188.61	91268	172.14	5738	36151	39.61
SAKHTISUG	BE	06-Aug-2021	16.30	15.80	17.10	15.80	17.10	17.10	16.52	277234	45.81	560	-	-
SAKSOFT	EQ	06-Aug-2021	663.70	664.25	675.00	654.05	660.00	656.95	661.68	31870	210.88	2932	20563	64.52
SAKUMA	BE	06-Aug-2021	13.10	12.45	13.25	12.45	13.20	13.15	13.01	344922	44.87	401	-	-
SALASAR	EQ	06-Aug-2021	342.15	344.00	352.00	321.50	326.75	324.40	327.49	335114	1097.46	8371	149537	44.62
SALONA	EQ	06-Aug-2021	217.60	213.40	224.35	211.30	221.90	220.70	219.49	9105	19.98	374	4528	49.73
SALSTEEL	BE	06-Aug-2021	16.90	16.30	17.00	16.10	16.20	16.25	16.27	340305	55.38	1351	-	-
SALZERELEC	EQ	06-Aug-2021	170.75	171.00	175.45	169.85	170.10	170.55	172.04	64888	111.64	1830	30812	47.48
SAMBHAAV	BE	06-Aug-2021	3.45	3.45	3.60	3.30	3.30	3.30	3.37	31206	1.05	69	-	-
SANCO	EQ	06-Aug-2021	8.90	8.80	9.40	8.80	9.15	9.20	9.13	22032	2.01	109	14829	67.31
SANDESH	EQ	06-Aug-2021	880.15	904.00	904.00	882.30	883.50	884.75	888.72	4128	36.69	463	1258	30.47
SANDHAR	EQ	06-Aug-2021	289.05	290.00	306.00	269.15	276.00	276.65	286.51	641349	1837.50	28929	177366	27.66
SANGAMIND	EQ	06-Aug-2021	156.95	164.75	164.75	158.55	164.75	164.75	163.43	145384	237.60	1897	90110	61.98
SANGHIIND	EQ	06-Aug-2021	77.30	78.90	80.10	76.40	79.65	79.00	78.42	1722909	1351.14	9363	989387	57.43
SANGHVIMOV	EQ	06-Aug-2021	194.40	196.80	200.75	193.30	196.10	194.75	197.03	85504	168.47	3708	28975	33.89
SANGINITA	EQ	06-Aug-2021	30.15	31.00	31.60	29.90	30.50	30.70	30.42	184214	56.04	1158	71881	39.02
SANOFI	EQ	06-Aug-2021	8807.70	8900.00	9024.05	8660.25	8715.00	8775.30	8864.33	52652	4667.25	10174	22024	41.83
SANWARIA	BZ	06-Aug-2021	0.70	0.70	0.75	0.70	0.70	0.75	0.72	1599102	11.53	352	-	-
SARDAEN	BE	06-Aug-2021	799.95	803.90	810.00	765.00	780.00	774.75	785.20	25772	202.36	938	-	-
SAREGAMA	BE	06-Aug-2021	3491.30	3497.00	3525.00	3388.10	3411.05	3487.00	3486.35	5229	182.30	1189	-	-
SARLAPOLY	EQ	06-Aug-2021	46.10	46.30	46.80	44.75	45.00	45.00	45.57	368515	167.93	2636	216466	58.74
SARVESHWAR	SM	06-Aug-2021	20.20	20.95	21.20	20.95	21.20	21.20	21.04	6400	1.35	4	6400	100.00
SASKEN	EQ	06-Aug-2021	1294.50	1303.00	1324.00	1294.00	1312.00	1300.60	1308.08	20706	270.85	3150	7047	34.03
SASTASUNDR	BE	06-Aug-2021	313.10	310.00	325.00	307.00	314.00	314.65	313.62	13370	41.93	297	-	-
SATIA	EQ	06-Aug-2021	102.60	101.90	104.35	100.80	102.40	102.05	101.94	313594	319.68	4144	83491	26.62
SATIN	EQ	06-Aug-2021	83.85	85.20	89.75	84.15	84.90	84.95	86.76	407801	353.82	6123	185037	45.37
SBCL	EQ	06-Aug-2021	184.15	184.15	190.25	176.00	178.55	178.90	182.91	86283	157.82	2189	47240	54.75
SBICARD	EQ	06-Aug-2021	1031.25	1031.00	1031.30	1009.45	1018.00	1018.90	1017.97	967564	9849.48	39842	537223	55.52
SBIETFCON	EQ	06-Aug-2021	64.61	65.70	65.70	64.60	64.95	64.87	64.89	4823	3.13	109	3833	79.47
SBIETFIT	EQ	06-Aug-2021	317.97	346.60	346.60	315.65	317.65	318.91	319.53	2081	6.65	106	1951	93.75
SBIETFPB	EQ	06-Aug-2021	186.68	184.50	188.00	184.50	187.55	187.34	185.90	760	1.41	51	385	50.66
SBIETFQLTY	EQ	06-Aug-2021	143.11	143.11	144.80	142.97	143.37	143.28	143.87	2051	2.95	75	1639	79.91
SBILIFE	EQ	06-Aug-2021	1134.75	1140.00	1154.25	1127.45	1151.25	1150.70	1142.88	1654283	18906.45	48757	892893	53.97
SBIN	EQ	06-Aug-2021	441.85	443.70	447.00	434.00	437.20	435.65	439.14	38236066	167909.96	310897	14611478	38.21
SCAPDVR	EQ	06-Aug-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	723853	21.72	307	723817	100.00
SCHAEFFLER	EQ	06-Aug-2021	6802.15	6802.00	6929.75	6761.80	6807.00	6803.15	6867.81	10123	695.23	5034	6644	65.63
SCHAND	EQ	06-Aug-2021	132.15	134.00	136.00	130.50	133.90	132.35	133.35	73192	97.60	1866	33189	45.35
SCHNEIDER	EQ	06-Aug-2021	128.60	128.60	130.90	127.25	127.95	127.70	128.56	553499	711.58	9587	269492	48.69
SCI	EQ	06-Aug-2021	110.55	111.15	111.15	109.40	109.75	109.60	110.05	750168	825.59	4674	327044	43.60
SDBL	EQ	06-Aug-2021	46.75	46.80	48.80	46.80	47.05	47.30	47.73	126174	60.22	1146	91897	72.83
SEAMECLTD	EQ	06-Aug-2021	672.50	672.10	687.30	645.05	665.60	668.50	666.65	41951	279.67	1261	29517	70.36
SECL	SM	06-Aug-2021	21.00	20.50	20.50	20.50	20.50	20.50	20.50	3000	0.62	1	3000	100.00
SECURCRED	SM	06-Aug-2021	29.45	29.00	29.00	29.00	29.00	29.00	29.00	600	0.17	1	600	100.00
SECURKLOUD	EQ	06-Aug-2021	101.30	104.00	110.60	96.60	104.50	105.15	103.06	567671	585.06	11074	204297	35.99
SELAN	EQ	06-Aug-2021	156.90	157.00	159.85	152.00	153.00	153.25	155.80	53971	84.09	1836	20003	37.06
SEPOWER	EQ	06-Aug-2021	9.20	8.75	9.35	8.75	8.90	8.90	8.83	84163	7.43	280	71080	84.46
SEQUENT	EQ	06-Aug-2021	283.90	283.90	295.90	283.50	289.50	289.10	290.70	1232949	3584.18	24557	426023	34.55
SERVOTECH	SM	06-Aug-2021	24.95	25.70	26.10	25.70	26.05	26.05	25.94	32000	8.30	8	28000	87.50
SESHAPAPER	EQ	06-Aug-2021	205.00	203.40	208.65	199.15	200.35	201.40	204.14	75375	153.87	3272	20718	27.49
SETCO	EQ	06-Aug-2021	20.10	20.50	22.00	20.10	21.90	21.35	21.34	663949	141.68	1443	441311	66.47
SETF10GILT	EQ	06-Aug-2021	205.52	205.40	205.40	203.01	205.30	203.66	204.95	39	0.08	9	29	74.36
SETFGOLD	EQ	06-Aug-2021	4261.25	4255.00	4260.00	4235.00	4255.90	4246.30	4243.47	8911	378.14	1362	7152	80.26
SETFNIF50	EQ	06-Aug-2021	165.73	168.70	168.70	165.25	165.70	165.39	165.67	145432	240.93	1182	112750	77.53
SETFNIFBK	EQ	06-Aug-2021	357.70	360.00	360.00	356.93	358.90	358.27	358.69	28920	103.73	565	16809	58.12
SETFNN50	EQ	06-Aug-2021	410.88	413.99	414.00	410.03	412.89	412.83	413.32	7536	31.15	324	6789	90.09
SETUINFRA	BE	06-Aug-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	45831	0.69	92	-	-
SEYAIND	EQ	06-Aug-2021	67.55	67.30	69.50	64.20	67.40	65.20	66.86	129024	86.26	1851	87514	67.83
SFL	EQ	06-Aug-2021	2354.30	2354.30	2395.00	2337.75	2394.40	2393.10	2379.40	10719	255.05	1600	5285	49.30
SGBAPR28I	GB	06-Aug-2021	4700.83	4700.00	4729.90	4700.00	4710.00	4710.00	4709.22	107	5.04	28	101	94.39
SGBAUG24	GB	06-Aug-2021	4767.00	4755.00	4790.00	4751.00	4790.00	4790.00	4761.09	35	1.67	9	32	91.43
SGBAUG27	GB	06-Aug-2021	4750.00	4705.00	4740.00	4705.00	4740.00	4740.00	4720.18	20	0.94	7	14	70.00
SGBAUG28V	GB	06-Aug-2021	4794.02	4793.00	4818.90	4785.05	4800.00	4796.63	4797.92	717	34.40	134	660	92.05
SGBDC27VII	GB	06-Aug-2021	4692.40	4700.30	4700.30	4700.00	4700.00	4700.00	4700.18	5	0.24	2	5	100.00
SGBFEB24	GB	06-Aug-2021	4715.52	4692.00	4730.00	4692.00	4709.00	4703.48	4703.30	43	2.02	14	42	97.67
SGBFEB29XI	GB	06-Aug-2021	4698.56	4699.00	4720.00	4694.00	4720.00	4710.77	4705.29	352	16.56	70	320	90.91
SGBJ28VIII	GB	06-Aug-2021	4666.68	4661.00	4713.20	4661.00	4710.00	4705.00	4696.05	4	0.19	4	3	75.00
SGBJAN26	GB	06-Aug-2021	4673.21	4769.25	4769.25	4769.25	4769.25	4769.25	4769.25	1	0.05	1	1	100.00
SGBJAN29IX	GB	06-Aug-2021	4711.91	4693.00	4730.00	4693.00	4706.00	4714.37	4707.93	75	3.53	38	56	74.67
SGBJAN29X	GB	06-Aug-2021	4720.00	4710.00	4718.00	4710.00	4710.00	4710.10	4710.56	52	2.45	17	49	94.23
SGBJU29III	GB	06-Aug-2021	4712.57	4712.57	4745.00	4710.00	4720.00	4720.00	4719.21	47	2.22	19	36	76.60
SGBJUL25	GB	06-Aug-2021	4700.00	4785.00	4785.00	4761.79	4761.79	4761.79	4773.40	2	0.10	2	1	50.00
SGBJUL27	GB	06-Aug-2021	4708.00	4675.00	4700.00	4675.00	4681.40	4690.70	4682.85	4	0.19	3	2	50.00
SGBJUL28IV	GB	06-Aug-2021	4710.00	4700.00	4719.73	4700.00	4710.00	4710.00	4707.87	172	8.10	25	162	94.19
SGBJUL29IV	GB	06-Aug-2021	4702.91	4680.00	4750.00	4680.00	4695.00	4697.27	4698.17	395	18.56	90	356	90.13
SGBJUN27	GB	06-Aug-2021	4691.00	4661.00	4759.90	4661.00	4758.90	4758.90	4735.99	16	0.76	5	15	93.75
SGBJUN28	GB	06-Aug-2021	4696.60	4696.60	4704.49	4681.00	4695.00	4696.09	4697.64	217	10.19	28	217	100.00
SGBJUN29II	GB	06-Aug-2021	4698.78	4690.00	4724.00	4690.00	4702.00	4704.94	4708.04	135	6.36	15	105	77.78
SGBMAR24	GB	06-Aug-2021	4705.01	4749.99	4749.99	4707.00	4745.90	4745.90	4739.60	156	7.39	8	155	99.36
SGBMAR25	GB	06-Aug-2021	4702.86	4749.00	4750.00	4744.99	4750.00	4750.00	4745.24	234	11.10	5	234	100.00
SGBMAR28X	GB	06-Aug-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	1	10	100.00
SGBMAY25	GB	06-Aug-2021	4700.05	4681.00	4999.00	4681.00	4700.00	4700.00	4746.83	6	0.28	4	4	66.67
SGBMAY26	GB	06-Aug-2021	4746.90	4737.90	4737.90	4737.90	4737.90	4737.90	4737.90	1	0.05	1	1	100.00
SGBMAY28	GB	06-Aug-2021	4681.00	4685.00	4698.00	4682.00	4690.00	4690.30	4691.62	198	9.29	31	198	100.00
SGBMAY29I	GB	06-Aug-2021	4706.00	4706.00	4710.00	4693.00	4708.00	4699.13	4703.56	864	40.64	90	755	87.38
SGBMR29XII	GB	06-Aug-2021	4706.20	4702.00	4713.00	4691.00	4711.00	4712.33	4700.59	279	13.11	56	272	97.49
SGBN28VIII	GB	06-Aug-2021	4741.42	4750.00	4750.00	4715.10	4745.00	4744.44	4736.49	135	6.39	43	85	62.96
SGBNOV24	GB	06-Aug-2021	4734.99	4734.99	4765.00	4701.00	4765.00	4765.00	4747.54	76	3.61	15	72	94.74
SGBNOV25	GB	06-Aug-2021	4700.00	4665.00	4765.10	4665.00	4765.10	4765.10	4745.08	10	0.47	2	10	100.00
SGBOC28VII	GB	06-Aug-2021	4715.05	4705.00	4740.00	4705.00	4715.00	4715.12	4717.86	76	3.59	21	73	96.05
SGBOCT25	GB	06-Aug-2021	4716.00	4715.00	4730.00	4715.00	4718.00	4718.00	4718.34	131	6.18	4	130	99.24
SGBOCT25IV	GB	06-Aug-2021	4697.56	4691.53	4691.53	4675.05	4675.05	4675.05	4682.11	7	0.33	4	7	100.00
SGBOCT27	GB	06-Aug-2021	4710.00	4673.10	4700.00	4673.10	4676.00	4678.48	4679.53	36	1.68	7	36	100.00
SGBOCT27VI	GB	06-Aug-2021	4673.00	4670.00	4700.00	4661.00	4676.10	4679.56	4669.51	28	1.31	8	18	64.29
SGBSEP24	GB	06-Aug-2021	4710.00	4750.00	4759.99	4750.00	4750.00	4750.00	4754.00	10	0.48	5	10	100.00
SGBSEP27	GB	06-Aug-2021	4707.00	4700.00	4709.00	4700.00	4709.00	4709.00	4706.10	51	2.40	7	51	100.00
SGBSEP28VI	GB	06-Aug-2021	4760.00	4750.00	4768.00	4737.00	4767.99	4745.49	4751.58	182	8.65	21	112	61.54
SGIL	EQ	06-Aug-2021	178.75	189.00	189.00	171.60	172.30	176.90	179.84	13274	23.87	309	8307	62.58
SGL	EQ	06-Aug-2021	14.20	14.50	15.50	13.50	15.20	15.10	14.66	119551	17.52	466	74166	62.04
SHAKTIPUMP	EQ	06-Aug-2021	740.30	736.00	749.05	736.00	745.10	740.90	741.01	54996	407.52	3728	40992	74.54
SHALBY	EQ	06-Aug-2021	198.30	199.00	202.80	198.55	200.70	199.85	200.85	245476	493.03	3789	110279	44.92
SHALPAINTS	EQ	06-Aug-2021	108.25	108.00	109.70	107.20	108.05	108.20	108.48	63296	68.66	1659	32107	50.73
SHANKARA	EQ	06-Aug-2021	597.95	599.95	620.95	595.35	608.20	612.55	605.96	222358	1347.41	13457	40341	18.14
SHANTIGEAR	EQ	06-Aug-2021	184.55	185.40	196.45	185.00	187.25	187.35	190.70	286174	545.73	7474	68691	24.00
SHARDACROP	EQ	06-Aug-2021	327.65	330.00	334.40	329.25	331.75	330.95	331.78	99362	329.66	3742	58793	59.17
SHARDAMOTR	BE	06-Aug-2021	625.35	615.00	654.70	612.00	650.00	650.70	644.79	12053	77.72	428	-	-
SHAREINDIA	EQ	06-Aug-2021	552.55	560.75	560.75	550.00	550.00	553.10	554.38	28740	159.33	1589	15935	55.45
SHARIABEES	EQ	06-Aug-2021	416.13	423.13	428.00	414.00	416.76	416.81	417.28	204	0.85	46	170	83.33
SHEMAROO	EQ	06-Aug-2021	127.55	132.90	132.90	123.65	129.10	130.05	128.51	160886	206.75	2363	82816	51.47
SHIL	BE	06-Aug-2021	386.25	393.75	393.75	375.00	378.30	385.85	382.49	20353	77.85	365	-	-
SHILPAMED	EQ	06-Aug-2021	616.65	616.65	631.00	614.10	618.05	618.30	621.36	183136	1137.94	5398	41190	22.49
SHIVAMAUTO	EQ	06-Aug-2021	25.15	26.50	27.65	25.50	26.30	26.00	26.39	104926	27.69	586	63462	60.48
SHIVAMILLS	EQ	06-Aug-2021	104.10	104.90	107.30	100.25	105.20	104.60	104.99	35294	37.05	463	15794	44.75
SHIVATEX	EQ	06-Aug-2021	210.50	209.00	227.75	209.00	219.95	220.35	221.46	30354	67.22	2462	15481	51.00
SHK	EQ	06-Aug-2021	173.20	173.30	175.95	170.65	173.65	172.25	173.58	207544	360.26	3270	128027	61.69
SHOPERSTOP	EQ	06-Aug-2021	254.65	256.40	256.45	248.00	251.60	249.95	251.60	107287	269.94	2926	37694	35.13
SHRADHA	EQ	06-Aug-2021	53.80	54.00	55.95	51.60	53.95	53.90	54.75	832	0.46	51	465	55.89
SHREDIGCEM	EQ	06-Aug-2021	89.95	90.05	94.45	90.05	92.60	92.60	93.05	750675	698.49	6623	285838	38.08
SHREECEM	EQ	06-Aug-2021	28966.65	29095.00	29095.00	28332.00	28420.00	28386.60	28549.41	30787	8789.51	11109	8273	26.87
SHREEPUSHK	EQ	06-Aug-2021	171.60	173.45	182.90	171.70	182.00	180.15	177.06	130758	231.52	5760	53003	40.54
SHREERAMA	EQ	06-Aug-2021	14.30	14.45	15.00	13.75	15.00	15.00	14.61	136613	19.95	409	96132	70.37
SHRENIK	EQ	06-Aug-2021	1.75	1.60	1.75	1.60	1.75	1.70	1.67	3441772	57.61	1892	2446130	71.07
SHREYANIND	EQ	06-Aug-2021	142.85	143.80	151.00	140.10	140.10	141.50	146.70	368421	540.47	6905	144094	39.11
SHREYAS	EQ	06-Aug-2021	212.40	211.00	223.00	210.00	223.00	222.85	221.52	118659	262.85	1930	60880	51.31
SHRIPISTON	BE	06-Aug-2021	1016.95	990.00	1019.00	990.00	1019.00	1019.00	1007.17	1422	14.32	46	-	-
SHRIRAMCIT	EQ	06-Aug-2021	1853.70	1849.00	1866.70	1790.00	1825.00	1811.50	1830.24	30172	552.22	4223	17465	57.88
SHRIRAMEPC	EQ	06-Aug-2021	5.55	5.55	5.75	5.50	5.65	5.60	5.65	1776149	100.42	959	1355332	76.31
SHUBHLAXMI	SM	06-Aug-2021	12.40	13.00	13.00	13.00	13.00	13.00	13.00	2000	0.26	2	2000	100.00
SHYAMCENT	EQ	06-Aug-2021	14.30	14.80	15.00	14.60	15.00	15.00	14.92	1010734	150.85	786	866519	85.73
SHYAMMETL	EQ	06-Aug-2021	423.60	425.20	429.90	420.10	420.50	421.10	422.96	734435	3106.36	12981	198510	27.03
SICAL	EQ	06-Aug-2021	12.90	13.10	13.85	12.45	12.70	12.75	12.96	441143	57.17	1046	251872	57.10
SIDDHIKA	SM	06-Aug-2021	63.75	63.70	63.70	60.60	60.60	62.15	62.15	4000	2.49	2	4000	100.00
SIEMENS	EQ	06-Aug-2021	2061.60	2060.05	2095.00	2050.00	2090.00	2085.55	2079.06	426851	8874.49	22515	159026	37.26
SIGIND	EQ	06-Aug-2021	53.85	53.35	56.25	53.35	55.00	54.80	55.15	36218	19.97	718	19584	54.07
SIGMA	SM	06-Aug-2021	231.00	242.55	242.55	242.55	242.55	242.55	242.55	3000	7.28	1	3000	100.00
SIL	BE	06-Aug-2021	16.40	16.10	16.95	16.10	16.70	16.70	16.55	11725	1.94	41	-	-
SILGO	EQ	06-Aug-2021	36.90	37.35	38.35	36.85	37.75	37.50	37.51	18344	6.88	178	9433	51.42
SILINV	BE	06-Aug-2021	330.35	321.00	339.80	321.00	332.95	332.95	333.10	839	2.79	24	-	-
SILLYMONKS	EQ	06-Aug-2021	19.55	19.75	20.15	18.05	19.05	19.85	19.03	2958	0.56	58	2356	79.65
SILVERTUC	SM	06-Aug-2021	140.00	140.25	145.00	135.00	135.00	135.00	140.19	14000	19.63	9	2000	14.29
SIMBHALS	BE	06-Aug-2021	33.75	32.80	35.40	32.80	35.00	34.85	34.91	62038	21.66	204	-	-
SIMPLEXINF	EQ	06-Aug-2021	40.50	40.85	42.50	40.15	42.40	42.45	41.98	64513	27.08	550	47166	73.11
SINTERCOM	EQ	06-Aug-2021	88.35	90.00	90.00	84.95	87.10	87.95	88.72	119520	106.03	729	86152	72.08
SINTEX	EQ	06-Aug-2021	4.30	4.35	4.50	4.30	4.40	4.45	4.39	2228652	97.73	1664	1430697	64.20
SIRCA	EQ	06-Aug-2021	332.95	332.00	358.00	328.40	348.40	349.75	347.55	219988	764.56	7352	107406	48.82
SIS	EQ	06-Aug-2021	472.90	475.50	484.95	470.00	476.00	471.20	476.57	180285	859.19	10344	83316	46.21
SITINET	EQ	06-Aug-2021	1.80	1.75	1.85	1.75	1.80	1.80	1.81	10014388	181.34	1284	4068532	40.63
SIYSIL	EQ	06-Aug-2021	410.15	411.20	422.10	409.00	417.90	412.40	416.17	37669	156.77	2471	18359	48.74
SJVN	EQ	06-Aug-2021	27.20	27.25	27.45	27.10	27.25	27.15	27.21	1127718	306.83	8532	613015	54.36
SKFINDIA	EQ	06-Aug-2021	2841.10	2845.00	2908.80	2842.45	2879.15	2886.95	2882.14	16335	470.80	4169	7076	43.32
SKIL	EQ	06-Aug-2021	4.30	4.10	4.10	4.10	4.10	4.10	4.10	91775	3.76	74	91774	100.00
SKIPPER	EQ	06-Aug-2021	84.30	84.85	90.50	83.70	85.50	85.40	86.46	731276	632.26	9265	207702	28.40
SKMEGGPROD	EQ	06-Aug-2021	87.65	87.15	89.00	86.50	86.50	86.65	87.20	79102	68.98	2138	44135	55.80
SMARTLINK	EQ	06-Aug-2021	114.55	114.60	120.85	114.60	118.00	118.05	118.81	73540	87.37	2746	21443	29.16
SMCGLOBAL	EQ	06-Aug-2021	87.25	87.65	92.25	86.80	91.00	90.90	90.52	646057	584.80	5528	251888	38.99
SMLISUZU	EQ	06-Aug-2021	587.80	582.50	609.00	582.50	605.80	601.15	596.51	55254	329.60	3706	31065	56.22
SMSLIFE	EQ	06-Aug-2021	720.05	735.00	738.90	718.00	725.00	729.60	727.41	7384	53.71	813	2096	28.39
SMSPHARMA	EQ	06-Aug-2021	196.75	197.00	197.45	190.20	192.60	192.95	194.62	282530	549.85	7278	116876	41.37
SMVD	SM	06-Aug-2021	13.00	12.35	12.35	12.35	12.35	12.35	12.35	2000	0.25	1	2000	100.00
SNOWMAN	EQ	06-Aug-2021	47.60	47.95	48.75	47.80	48.10	48.00	48.15	641687	308.97	3628	295155	46.00
SOBHA	EQ	06-Aug-2021	630.35	630.35	636.75	612.80	618.85	616.35	623.66	110481	689.02	5459	36924	33.42
SOLARA	EQ	06-Aug-2021	1758.45	1769.35	1787.00	1765.00	1783.90	1777.00	1775.49	129339	2296.41	12427	86065	66.54
SOLARINDS	EQ	06-Aug-2021	1777.25	1785.60	1790.00	1762.00	1773.10	1771.95	1774.29	28758	510.25	4371	16131	56.09
SOLEX	SM	06-Aug-2021	57.00	59.75	59.75	54.50	54.50	54.50	57.95	6000	3.48	3	4000	66.67
SOMANYCERA	BE	06-Aug-2021	722.65	700.00	713.00	686.55	710.00	709.35	697.36	87149	607.74	3722	-	-
SOMATEX	EQ	06-Aug-2021	7.40	7.35	7.85	6.80	7.40	7.60	7.56	28350	2.14	85	22097	77.94
SOMICONVEY	EQ	06-Aug-2021	53.45	53.50	54.75	49.15	51.80	51.35	52.42	20952	10.98	401	13823	65.97
SONACOMS	EQ	06-Aug-2021	409.50	410.20	422.50	408.00	415.55	411.45	413.96	1736766	7189.60	38643	1050553	60.49
SONAMCLOCK	SM	06-Aug-2021	59.25	60.00	61.10	60.00	61.10	61.10	60.70	9000	5.46	3	0	0.00
SONATSOFTW	EQ	06-Aug-2021	813.75	810.55	850.50	801.10	845.20	842.25	827.46	959616	7940.48	46287	281613	29.35
SORILINFRA	EQ	06-Aug-2021	127.55	129.00	130.95	120.70	121.25	122.45	124.77	79059	98.64	2448	44426	56.19
SOTL	EQ	06-Aug-2021	1639.20	1648.85	1787.95	1638.00	1735.00	1735.75	1736.73	122643	2129.98	12540	41656	33.97
SOUTHBANK	EQ	06-Aug-2021	10.15	10.20	10.60	10.20	10.45	10.35	10.44	12046067	1257.40	35090	3789776	31.46
SOUTHWEST	EQ	06-Aug-2021	91.50	92.00	96.00	86.95	90.00	89.95	91.67	387318	355.05	4342	183700	47.43
SPAL	EQ	06-Aug-2021	324.80	328.15	336.70	318.50	336.40	331.15	330.13	38082	125.72	1898	20582	54.05
SPANDANA	EQ	06-Aug-2021	614.60	615.00	639.00	605.00	611.90	610.55	618.54	76328	472.12	4762	34311	44.95
SPARC	EQ	06-Aug-2021	288.75	290.20	291.60	282.10	287.00	285.30	286.36	1676435	4800.58	18583	246071	14.68
SPECIALITY	EQ	06-Aug-2021	72.10	70.75	76.10	70.75	74.10	73.90	74.37	150521	111.94	2127	53878	35.79
SPENCERS	EQ	06-Aug-2021	99.85	99.10	101.55	97.65	98.55	98.00	99.47	582879	579.81	7094	235508	40.40
SPENTEX	BZ	06-Aug-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	129853	2.22	48	-	-
SPIC	EQ	06-Aug-2021	61.75	62.25	63.70	61.80	63.25	63.35	62.86	558522	351.09	3816	248705	44.53
SPICEJET	EQ	06-Aug-2021	70.80	70.85	71.10	70.25	70.35	70.40	70.71	2417288	1709.15	12225	1131348	46.80
SPLIL	EQ	06-Aug-2021	61.80	61.80	62.75	59.20	59.75	60.10	60.83	144854	88.11	3419	67484	46.59
SPMLINFRA	EQ	06-Aug-2021	13.55	13.55	14.90	13.50	14.90	14.90	14.68	206574	30.32	563	169307	81.96
SPTL	EQ	06-Aug-2021	4.70	4.50	4.60	4.50	4.50	4.50	4.51	4861958	219.26	2493	2958807	60.86
SREEL	EQ	06-Aug-2021	170.30	170.65	175.15	167.75	169.65	169.35	170.40	26983	45.98	1221	9820	36.39
SREIBNPNCD	NJ	06-Aug-2021	325.75	330.00	330.00	325.75	325.75	325.75	325.78	142	0.46	7	142	100.00
SREIBNPNCD	NL	06-Aug-2021	310.00	372.00	372.00	372.00	372.00	372.00	372.00	61	0.23	5	61	100.00
SREIBNPNCD	NO	06-Aug-2021	309.25	310.00	315.00	310.00	315.00	315.00	314.03	124	0.39	6	124	100.00
SREIBNPNCD	NP	06-Aug-2021	305.00	310.00	310.00	290.00	290.00	290.00	292.22	27	0.08	3	27	100.00
SREIBNPNCD	Y1	06-Aug-2021	330.00	332.20	368.98	332.20	368.98	368.98	333.61	26	0.09	3	26	100.00
SREIBNPNCD	Y3	06-Aug-2021	400.00	402.00	402.00	402.00	402.00	402.00	402.00	121	0.49	1	121	100.00
SREIBNPNCD	Y8	06-Aug-2021	330.00	324.80	324.80	324.80	324.80	324.80	324.80	1	0.00	1	1	100.00
SREINFRA	BE	06-Aug-2021	9.55	9.20	10.00	9.10	10.00	10.00	9.42	1036815	97.63	1997	-	-
SRF	EQ	06-Aug-2021	8987.00	8980.00	9044.80	8846.95	8904.45	8906.10	8917.37	156118	13921.62	20045	56670	36.30
SRHHYPOLTD	EQ	06-Aug-2021	325.85	322.00	336.95	322.00	335.05	333.40	331.23	14384	47.64	1150	6660	46.30
SRIPIPES	EQ	06-Aug-2021	230.10	231.10	236.55	225.50	227.40	226.95	231.22	159918	369.76	4876	71956	45.00
SRPL	BE	06-Aug-2021	34.40	34.00	35.05	32.80	34.95	33.10	33.54	1710	0.57	31	-	-
SRTRANSFIN	EQ	06-Aug-2021	1331.95	1333.00	1344.10	1312.45	1317.00	1315.95	1326.56	1240399	16454.69	46761	628466	50.67
SRTRANSFIN	YI	06-Aug-2021	1070.00	1070.00	1070.00	1062.00	1062.00	1062.18	1062.19	100	1.06	4	100	100.00
SRTRANSFIN	YK	06-Aug-2021	1030.00	1034.50	1034.50	1031.10	1031.10	1031.10	1031.16	56	0.58	3	56	100.00
SRTRANSFIN	YL	06-Aug-2021	1068.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	50	0.54	1	50	100.00
SRTRANSFIN	YN	06-Aug-2021	1350.00	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	10	0.13	1	10	100.00
SRTRANSFIN	YO	06-Aug-2021	1030.00	1030.00	1049.89	1030.00	1030.00	1030.00	1036.06	210	2.18	5	210	100.00
SRTRANSFIN	YQ	06-Aug-2021	1071.20	1169.00	1169.00	1077.00	1079.00	1079.00	1082.61	49	0.53	8	45	91.84
SRTRANSFIN	YS	06-Aug-2021	1120.00	1165.95	1317.00	1165.95	1317.00	1317.00	1212.41	75	0.91	5	75	100.00
SRTRANSFIN	YT	06-Aug-2021	1280.00	1280.00	1280.00	1280.00		1280.00	1280.00	200	2.56	5	200	100.00
SRTRANSFIN	YV	06-Aug-2021	1031.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	3	0.03	1	3	100.00
SRTRANSFIN	YX	06-Aug-2021	1048.10	1047.05	1047.52	1047.01	1047.51	1047.51	1047.16	95	0.99	4	95	100.00
SRTRANSFIN	YZ	06-Aug-2021	1160.00	1160.00	1160.00	1070.50	1160.00	1160.00	1150.57	95	1.09	4	75	78.95
SRTRANSFIN	Z1	06-Aug-2021	1265.00	1254.01	1255.00	1254.00	1255.00	1255.00	1254.05	105	1.32	4	105	100.00
SRTRANSFIN	Z6	06-Aug-2021	1030.00	1030.00	1030.00	1020.00	1020.00	1020.00	1024.00	125	1.28	4	125	100.00
SRTRANSFIN	Z8	06-Aug-2021	1110.00	1050.00	1050.00	1020.00	1020.00	1020.26	1021.01	930	9.50	9	930	100.00
SRTRANSFIN	ZF	06-Aug-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
SRTRANSFIN	ZG	06-Aug-2021	1050.00	1058.00	1059.90	1058.00	1059.75	1059.72	1059.33	200	2.12	4	200	100.00
SRTRANSFIN	ZJ	06-Aug-2021	1130.00	1130.00	1130.00	1116.00	1116.00	1116.00	1118.59	27	0.30	2	27	100.00
SSINFRA	SM	06-Aug-2021	9.45	9.45	9.45	9.45	9.45	9.45	9.45	3000	0.28	1	3000	100.00
SSWL	EQ	06-Aug-2021	1689.20	1707.90	1710.00	1615.00	1653.00	1644.25	1645.94	47404	780.24	4775	31262	65.95
STAR	EQ	06-Aug-2021	781.70	785.00	789.20	717.00	731.05	732.80	739.24	4458779	32960.88	117776	690309	15.48
STARCEMENT	EQ	06-Aug-2021	108.35	108.85	113.40	108.50	111.25	111.50	111.24	1264196	1406.23	15232	429050	33.94
STARPAPER	EQ	06-Aug-2021	168.35	169.00	169.00	163.50	165.00	164.95	165.76	268120	444.43	5673	68220	25.44
STCINDIA	EQ	06-Aug-2021	110.75	110.75	114.60	110.75	113.50	113.25	113.19	45606	51.62	1386	16938	37.14
STEELCITY	EQ	06-Aug-2021	73.00	73.30	73.30	70.20	72.00	71.30	71.80	74634	53.58	1327	44611	59.77
STEELXIND	EQ	06-Aug-2021	81.35	83.80	83.80	79.10	82.00	82.00	81.90	901050	737.93	4118	579730	64.34
STEL	EQ	06-Aug-2021	108.40	109.05	114.10	108.65	113.90	112.70	111.34	40625	45.23	1105	27706	68.20
STERTOOLS	EQ	06-Aug-2021	226.40	227.40	236.25	227.40	233.10	232.45	233.23	82141	191.57	3390	39616	48.23
STLTECH	EQ	06-Aug-2021	294.60	294.90	301.75	293.65	295.30	294.50	297.23	363675	1080.95	8160	143330	39.41
STOVEKRAFT	EQ	06-Aug-2021	807.30	816.45	821.70	803.25	812.75	811.45	814.94	136965	1116.19	5361	56031	40.91
STYLAMIND	EQ	06-Aug-2021	1381.40	1410.00	1410.00	1330.30	1375.60	1372.40	1365.75	13092	178.80	1049	9161	69.97
SUBCAPCITY	BE	06-Aug-2021	23.75	23.80	23.80	23.75	23.75	23.75	23.75	85	0.02	2	-	-
SUBEXLTD	EQ	06-Aug-2021	58.50	58.60	61.90	58.20	60.85	61.05	60.21	11422155	6876.82	34845	3520562	30.82
SUBROS	EQ	06-Aug-2021	323.85	318.00	333.95	318.00	331.00	326.45	327.08	99739	326.23	4473	32067	32.15
SUDARSCHEM	EQ	06-Aug-2021	756.30	758.00	773.90	723.95	733.80	739.80	747.41	382481	2858.70	15192	100566	26.29
SUMEETINDS	BE	06-Aug-2021	9.05	8.60	8.60	8.60	8.60	8.60	8.60	99000	8.51	172	-	-
SUMICHEM	EQ	06-Aug-2021	429.90	432.50	439.50	429.00	431.00	431.15	433.09	550478	2384.05	11571	196622	35.72
SUMIT	BE	06-Aug-2021	16.50	16.30	16.95	16.00	16.45	16.40	16.33	31570	5.16	144	-	-
SUMMITSEC	EQ	06-Aug-2021	758.05	775.00	775.20	755.50	760.00	758.85	766.15	10599	81.20	1469	3769	35.56
SUNCLAYLTD	EQ	06-Aug-2021	3678.95	3646.00	3711.70	3646.00	3697.00	3693.30	3691.69	8169	301.57	1105	6820	83.49
SUNDARAM	BE	06-Aug-2021	2.25	2.15	2.30	2.15	2.20	2.20	2.20	513866	11.28	318	-	-
SUNDARMFIN	EQ	06-Aug-2021	2634.30	2630.00	2637.50	2605.10	2624.90	2632.90	2628.90	9965	261.97	1917	4625	46.41
SUNDARMHLD	EQ	06-Aug-2021	85.75	86.90	94.70	86.90	90.75	90.75	91.34	1449417	1323.89	12313	619280	42.73
SUNDRMBRAK	EQ	06-Aug-2021	444.45	449.30	449.30	436.90	440.95	439.40	442.02	3922	17.34	323	2029	51.73
SUNDRMFAST	EQ	06-Aug-2021	801.20	802.00	809.00	776.50	785.80	783.95	793.29	263611	2091.19	7821	215793	81.86
SUNFLAG	EQ	06-Aug-2021	90.95	91.80	95.35	91.15	93.65	93.35	93.91	2591027	2433.34	15782	1008601	38.93
SUNPHARMA	EQ	06-Aug-2021	786.15	786.50	796.45	781.55	785.20	785.20	788.89	4064324	32062.98	56669	1738275	42.77
SUNTECK	EQ	06-Aug-2021	401.70	397.10	408.25	395.50	398.90	400.70	401.88	863624	3470.75	27547	178017	20.61
SUNTV	EQ	06-Aug-2021	550.45	549.90	557.00	540.50	542.30	542.15	548.01	979918	5370.06	15382	392338	40.04
SUPERHOUSE	EQ	06-Aug-2021	164.30	165.10	165.20	163.00	163.30	163.95	163.98	10342	16.96	476	6268	60.61
SUPERSPIN	BE	06-Aug-2021	13.90	14.30	14.30	13.35	13.95	13.75	13.95	59163	8.25	187	-	-
SUPPETRO	BE	06-Aug-2021	699.95	700.20	710.00	672.00	689.00	689.05	694.56	28910	200.80	954	-	-
SUPRAJIT	EQ	06-Aug-2021	332.70	333.00	334.70	326.00	331.00	328.60	330.53	119960	396.51	5908	36189	30.17
SUPREMEENG	EQ	06-Aug-2021	32.00	32.45	32.50	28.80	30.85	29.30	29.64	53572	15.88	386	32385	60.45
SUPREMEIND	EQ	06-Aug-2021	2161.20	2135.10	2157.85	2100.00	2119.00	2116.15	2113.81	88309	1866.68	11282	49133	55.64
SURANASOL	EQ	06-Aug-2021	13.05	13.60	13.70	13.10	13.65	13.65	13.43	67803	9.11	338	38631	56.98
SURANAT&P	EQ	06-Aug-2021	6.65	6.70	7.30	6.70	7.30	7.30	7.23	499060	36.06	872	310280	62.17
SURANI	SM	06-Aug-2021	29.10	30.55	30.55	29.30	29.30	29.30	30.30	10000	3.03	3	8000	80.00
SURYALAXMI	BE	06-Aug-2021	65.75	65.75	66.00	63.55	65.40	65.10	64.56	17746	11.46	112	-	-
SURYAROSNI	EQ	06-Aug-2021	568.65	568.20	600.20	568.20	586.00	585.70	590.04	287187	1694.52	9363	107219	37.33
SURYODAY	EQ	06-Aug-2021	190.75	191.00	192.45	187.75	188.25	188.10	189.58	160403	304.09	4217	93119	58.05
SUTLEJTEX	EQ	06-Aug-2021	68.60	69.80	70.10	68.20	69.35	68.95	69.14	174208	120.45	2073	82290	47.24
SUULD	EQ	06-Aug-2021	494.25	490.30	494.00	487.00	491.00	491.15	490.10	13530	66.31	502	8596	63.53
SUVEN	EQ	06-Aug-2021	87.75	87.80	89.25	86.30	87.70	87.05	87.27	398859	348.07	3976	169138	42.41
SUVENPHAR	EQ	06-Aug-2021	558.60	557.00	590.00	546.60	586.00	579.05	573.57	974900	5591.73	19943	630520	64.68
SUVIDHAA	EQ	06-Aug-2021	22.80	23.60	24.00	23.00	23.70	23.40	23.35	23535	5.50	212	14545	61.80
SUZLON	EQ	06-Aug-2021	6.95	7.00	7.00	6.70	6.85	6.80	6.82	39343481	2684.77	21893	17715699	45.03
SVPGLOB	EQ	06-Aug-2021	117.00	121.90	121.90	116.50	118.00	117.75	117.95	53086	62.62	616	41489	78.15
SWANENERGY	EQ	06-Aug-2021	132.30	133.00	137.70	132.60	135.90	135.80	135.46	401658	544.09	8259	93741	23.34
SWARAJENG	EQ	06-Aug-2021	1772.15	1800.00	1807.55	1758.45	1780.00	1777.40	1779.53	16907	300.86	2134	9347	55.28
SWELECTES	EQ	06-Aug-2021	245.75	253.20	253.20	241.20	247.30	245.65	245.29	8501	20.85	719	4328	50.91
SWSOLAR	EQ	06-Aug-2021	284.95	286.50	295.90	283.05	284.55	284.90	288.60	1035581	2988.71	18989	324870	31.37
SYMPHONY	EQ	06-Aug-2021	933.60	938.75	947.90	936.60	945.00	943.90	942.52	46904	442.08	3617	20635	43.99
SYNGENE	EQ	06-Aug-2021	616.50	618.00	626.00	615.30	620.00	619.35	621.63	131337	816.43	5719	58510	44.55
TAINWALCHM	BE	06-Aug-2021	97.85	97.85	97.85	93.35	96.50	94.20	94.83	12243	11.61	169	-	-
TAJGVK	EQ	06-Aug-2021	128.40	129.00	133.50	128.00	129.00	129.55	130.01	302779	393.65	6566	58708	19.39
TAKE	EQ	06-Aug-2021	60.10	61.45	69.55	61.20	62.75	62.40	65.89	13460710	8868.78	63615	3775368	28.05
TALBROAUTO	EQ	06-Aug-2021	327.20	332.00	332.00	320.40	324.30	323.40	323.38	51898	167.83	2512	26989	52.00
TANLA	BE	06-Aug-2021	924.55	929.00	940.00	915.00	923.00	921.00	931.78	45913	427.81	2589	-	-
TANTIACONS	BZ	06-Aug-2021	8.05	7.65	8.40	7.65	7.65	7.65	8.08	25596	2.07	78	-	-
TARACHAND	SM	06-Aug-2021	39.90	38.15	38.15	38.15	38.15	38.15	38.15	2000	0.76	1	2000	100.00
TARAPUR	EQ	06-Aug-2021	5.90	5.65	5.95	5.65	5.65	5.65	5.68	42719	2.43	59	34261	80.20
TARC	BE	06-Aug-2021	41.45	41.40	43.50	41.00	42.95	43.00	43.23	1170398	505.96	1724	-	-
TARMAT	EQ	06-Aug-2021	76.45	83.80	89.85	83.10	84.90	85.20	86.76	776812	673.92	9015	356446	45.89
TASTYBITE	EQ	06-Aug-2021	18098.55	18400.00	18400.00	17690.40	17763.05	17879.65	18037.35	1535	276.87	912	572	37.26
TATACAPHSG	N2	06-Aug-2021	1055.10	1059.99	1060.00	1059.99	1059.99	1059.99	1060.00	700	7.42	3	700	100.00
TATACAPHSG	N4	06-Aug-2021	1054.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
TATACAPHSG	N8	06-Aug-2021	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1	0.01	1	1	100.00
TATACAPHSG	NA	06-Aug-2021	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	1	0.01	1	1	100.00
TATACHEM	EQ	06-Aug-2021	769.30	807.85	844.00	802.70	824.00	823.65	829.84	23725308	196881.97	363806	3518753	14.83
TATACOFFEE	EQ	06-Aug-2021	209.10	209.25	214.50	209.00	211.00	212.20	211.82	3919184	8301.46	32185	565165	14.42
TATACOMM	EQ	06-Aug-2021	1497.25	1505.00	1512.35	1476.00	1482.95	1482.35	1494.05	301615	4506.29	18970	149397	49.53
TATACONSUM	EQ	06-Aug-2021	768.35	773.00	798.35	772.00	780.00	781.35	783.89	7849735	61533.50	91259	4075878	51.92
TATAELXSI	EQ	06-Aug-2021	4264.55	4264.00	4264.00	4220.00	4230.00	4229.45	4236.74	59698	2529.25	11636	35305	59.14
TATAINVEST	EQ	06-Aug-2021	1148.10	1152.00	1305.00	1151.95	1290.00	1278.65	1252.04	1015447	12713.84	49068	138181	13.61
TATAMETALI	EQ	06-Aug-2021	1252.60	1260.35	1289.70	1255.10	1278.95	1280.50	1272.75	201266	2561.61	10499	57105	28.37
TATAMOTORS	EQ	06-Aug-2021	299.70	300.05	303.40	297.65	300.20	300.05	300.96	16001898	48160.08	141187	3454661	21.59
TATAMTRDVR	EQ	06-Aug-2021	140.30	140.80	143.00	139.85	141.55	142.10	141.35	1242844	1756.77	8922	746416	60.06
TATAPOWER	EQ	06-Aug-2021	134.55	135.25	136.80	134.30	135.30	135.15	135.74	47743493	64807.77	160657	7926666	16.60
TATASTEEL	EQ	06-Aug-2021	1446.60	1449.00	1457.00	1426.00	1428.00	1428.85	1439.73	9674025	139280.13	213124	1940083	20.05
TATASTLBSL	BE	06-Aug-2021	98.60	97.90	98.20	95.35	96.60	96.05	96.86	3564404	3452.59	17051	-	-
TATASTLLP	BE	06-Aug-2021	1076.65	1085.00	1097.00	1065.00	1065.00	1072.20	1080.54	35393	382.43	2018	-	-
TATVA	EQ	06-Aug-2021	2131.65	2131.65	2189.00	2110.00	2144.25	2134.40	2150.34	236079	5076.51	15683	48076	20.36
TBZ	EQ	06-Aug-2021	81.00	80.95	84.00	80.95	82.50	82.50	82.64	342889	283.35	3866	130550	38.07
TCFSL	NB	06-Aug-2021	1077.19	1077.25	1077.30	1077.25	1077.25	1077.25	1077.26	723	7.79	9	623	86.17
TCFSL	ND	06-Aug-2021	1119.00	1118.50	1120.00	1118.50	1118.75	1119.47	1119.04	599	6.70	9	599	100.00
TCFSL	NH	06-Aug-2021	1095.00	1094.90	1094.90	1094.90	1094.90	1094.90	1094.90	50	0.55	1	50	100.00
TCFSL	NL	06-Aug-2021	1160.00	1153.00	1153.00	1153.00	1153.00	1153.00	1153.00	70	0.81	2	70	100.00
TCFSL	NN	06-Aug-2021	1277.50	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	435	5.13	2	435	100.00
TCI	EQ	06-Aug-2021	449.40	449.00	456.25	441.35	448.75	452.95	449.16	53312	239.46	2804	36504	68.47
TCIDEVELOP	EQ	06-Aug-2021	345.90	349.95	349.95	336.00	338.60	340.40	343.78	3592	12.35	272	2759	76.81
TCIEXP	EQ	06-Aug-2021	1452.05	1483.85	1483.85	1457.55	1465.80	1463.20	1467.91	26064	382.60	2927	11732	45.01
TCNSBRANDS	EQ	06-Aug-2021	586.55	583.50	595.00	573.75	576.10	578.45	583.13	18712	109.12	1508	11732	62.70
TCPLPACK	EQ	06-Aug-2021	551.85	559.70	559.70	545.10	545.10	550.95	552.87	8877	49.08	660	3962	44.63
TCS	EQ	06-Aug-2021	3283.95	3272.55	3324.00	3265.00	3311.00	3309.80	3299.35	2292362	75633.09	102596	1459676	63.68
TDPOWERSYS	EQ	06-Aug-2021	197.95	199.85	200.00	193.00	193.00	193.75	196.36	25720	50.50	1048	9988	38.83
TEAMLEASE	EQ	06-Aug-2021	3972.05	4003.75	4062.75	3940.00	3961.00	3953.50	3992.55	9243	369.03	2504	3147	34.05
TECHIN	EQ	06-Aug-2021	5.35	5.45	5.45	5.05	5.30	5.30	5.21	5629	0.29	56	3033	53.88
TECHM	EQ	06-Aug-2021	1248.20	1252.00	1273.00	1243.05	1268.00	1264.60	1262.41	3894726	49167.53	117731	2122076	54.49
TECHNOE	EQ	06-Aug-2021	302.45	307.00	307.00	300.10	302.00	301.00	302.69	71007	214.93	2972	34859	49.09
TEJASNET	BE	06-Aug-2021	311.70	327.25	327.25	327.25	327.25	327.25	327.25	112922	369.54	322	-	-
TEMBO	EQ	06-Aug-2021	213.15	211.45	221.55	196.50	219.25	218.60	210.15	130474	274.20	7111	56771	43.51
TERASOFT	BE	06-Aug-2021	67.90	67.90	69.80	65.00	66.05	66.10	66.31	19365	12.84	437	-	-
TEXINFRA	EQ	06-Aug-2021	62.90	62.25	63.60	62.10	62.50	62.35	62.56	29174	18.25	372	16655	57.09
TEXMOPIPES	EQ	06-Aug-2021	51.25	51.55	53.80	50.55	53.80	53.00	52.23	160643	83.90	1351	97952	60.97
TEXRAIL	EQ	06-Aug-2021	36.15	36.30	37.40	35.90	36.25	36.20	36.67	602351	220.88	2584	282012	46.82
TFCILTD	EQ	06-Aug-2021	72.25	73.00	74.40	72.15	73.25	73.00	73.48	148874	109.39	1377	73039	49.06
TFL	EQ	06-Aug-2021	5.50	5.30	5.75	5.25	5.50	5.50	5.51	7607	0.42	20	5208	68.46
TGBHOTELS	EQ	06-Aug-2021	8.15	8.45	8.80	7.40	8.60	8.40	8.31	45337	3.77	191	20993	46.30
THANGAMAYL	EQ	06-Aug-2021	898.70	909.20	925.00	898.75	911.00	905.55	908.63	12547	114.01	1183	6582	52.46
THEINVEST	EQ	06-Aug-2021	113.60	113.60	122.95	113.60	117.90	117.60	119.22	35912	42.81	596	19181	53.41
THEJO	SM	06-Aug-2021	2407.00	2590.00	2674.00	2500.00	2590.00	2590.00	2604.28	3400	88.55	33	2400	70.59
THEMISMED	EQ	06-Aug-2021	924.55	920.15	1000.00	910.00	990.00	979.85	975.42	47574	464.05	3722	26335	55.36
THERMAX	EQ	06-Aug-2021	1386.15	1370.00	1419.95	1362.40	1382.00	1377.55	1395.00	70942	989.64	4355	42691	60.18
THOMASCOOK	EQ	06-Aug-2021	62.05	62.65	64.50	61.20	63.00	62.70	62.99	660278	415.88	3667	362103	54.84
THOMASCOTT	BE	06-Aug-2021	17.85	17.50	18.70	17.50	18.70	18.70	18.29	2075	0.38	20	-	-
THYROCARE	EQ	06-Aug-2021	1350.45	1355.00	1357.70	1345.00	1350.00	1351.20	1351.44	132897	1796.02	5998	60684	45.66
TI	BE	06-Aug-2021	40.90	41.00	42.90	40.90	42.90	42.90	42.53	298130	126.80	1088	-	-
TIDEWATER	BE	06-Aug-2021	2741.10	2604.05	2604.05	2604.05	2604.05	2604.05	2604.05	8780	228.64	1714	-	-
TIIL	EQ	06-Aug-2021	689.70	699.40	715.00	659.95	698.00	696.40	689.84	31576	217.82	2241	15936	50.47
TIINDIA	EQ	06-Aug-2021	1197.50	1219.00	1221.45	1152.00	1169.85	1173.50	1196.90	88139	1054.94	10545	30889	35.05
TIJARIA	BE	06-Aug-2021	7.60	7.85	7.85	7.25	7.25	7.25	7.30	45337	3.31	86	-	-
TIL	EQ	06-Aug-2021	179.10	178.10	185.45	178.10	185.00	183.90	183.71	30510	56.05	822	19163	62.81
TIMESGTY	EQ	06-Aug-2021	51.05	52.70	53.05	50.15	52.90	52.60	51.67	4671	2.41	130	2670	57.16
TIMETECHNO	EQ	06-Aug-2021	88.45	88.80	90.45	87.10	88.00	87.85	88.93	1962519	1745.36	13829	940052	47.90
TIMKEN	EQ	06-Aug-2021	1506.45	1502.00	1528.00	1480.00	1494.00	1485.95	1497.04	25172	376.83	5196	12467	49.53
TINPLATE	EQ	06-Aug-2021	252.25	252.60	257.50	249.00	250.60	250.15	252.89	569541	1440.29	12505	200780	35.25
TIPSINDLTD	BE	06-Aug-2021	1191.90	1234.00	1234.00	1132.35	1164.00	1154.65	1152.24	12856	148.13	1224	-	-
TIRUMALCHM	EQ	06-Aug-2021	199.50	200.00	207.00	199.45	202.00	203.15	203.75	794195	1618.19	11944	318857	40.15
TIRUPATIFL	BE	06-Aug-2021	89.55	93.85	94.00	85.10	94.00	94.00	93.67	98054	91.84	157	-	-
TITAN	EQ	06-Aug-2021	1799.30	1796.00	1796.35	1778.00	1789.00	1787.75	1786.73	877876	15685.28	39449	377399	42.99
TMRVL	EQ	06-Aug-2021	17.90	17.90	19.65	17.50	18.25	18.30	18.36	60823	11.17	431	24943	41.01
TNPETRO	EQ	06-Aug-2021	142.10	142.00	149.00	139.05	148.70	147.75	147.18	1061047	1561.68	11567	670842	63.22
TNPL	EQ	06-Aug-2021	153.20	152.90	153.50	147.60	149.00	148.90	150.12	366969	550.91	5660	112619	30.69
TNTELE	BE	06-Aug-2021	19.05	18.10	18.10	18.10	18.10	18.10	18.10	6259	1.13	37	-	-
TOKYOPLAST	EQ	06-Aug-2021	114.50	114.50	115.90	111.20	111.20	112.50	114.05	41759	47.62	1662	17645	42.25
TORNTPHARM	EQ	06-Aug-2021	3056.70	3066.00	3073.00	3033.00	3073.00	3063.95	3055.16	119110	3639.00	13795	68557	57.56
TORNTPOWER	EQ	06-Aug-2021	473.20	476.15	480.00	466.10	475.00	475.05	473.01	1561862	7387.79	30045	404122	25.87
TOTAL	EQ	06-Aug-2021	57.65	59.00	59.30	57.30	57.55	58.40	58.37	21486	12.54	329	13049	60.73
TOUCHWOOD	EQ	06-Aug-2021	134.95	140.00	141.65	135.00	141.65	141.50	139.17	62878	87.51	1393	44940	71.47
TPLPLASTEH	EQ	06-Aug-2021	329.60	332.90	347.15	330.55	344.15	343.70	341.03	34719	118.40	1321	8309	23.93
TREEHOUSE	BE	06-Aug-2021	11.05	11.05	11.30	10.80	10.90	10.90	10.97	12288	1.35	46	-	-
TREJHARA	EQ	06-Aug-2021	67.30	69.00	70.35	67.30	67.90	67.75	68.95	103675	71.48	2313	51279	49.46
TRENT	EQ	06-Aug-2021	915.50	921.20	936.95	912.25	917.00	919.35	923.02	636462	5874.65	19130	182436	28.66
TRF	BE	06-Aug-2021	112.05	112.15	115.00	112.00	114.00	114.05	112.96	11916	13.46	78	-	-
TRIDENT	EQ	06-Aug-2021	21.05	20.75	21.45	20.00	20.35	20.35	20.58	26199569	5392.02	46020	12888615	49.19
TRIGYN	EQ	06-Aug-2021	146.10	147.70	148.70	144.05	146.90	145.40	146.22	95232	139.25	1679	54964	57.72
TRIL	EQ	06-Aug-2021	32.70	33.00	33.50	31.25	32.75	32.75	32.48	343931	111.69	2369	153035	44.50
TRITURBINE	EQ	06-Aug-2021	121.15	122.50	123.60	116.20	119.55	119.10	120.77	398216	480.93	8632	142400	35.76
TRIVENI	EQ	06-Aug-2021	178.80	180.60	184.70	180.20	182.00	181.15	182.55	360366	657.84	6385	143585	39.84
TTKHLTCARE	EQ	06-Aug-2021	728.45	730.00	744.00	717.05	737.00	735.25	738.61	15001	110.80	1702	6570	43.80
TTKPRESTIG	EQ	06-Aug-2021	8639.80	8650.00	8725.00	8600.00	8683.95	8664.60	8667.62	5500	476.72	2590	2934	53.35
TTL	EQ	06-Aug-2021	71.30	72.70	74.40	71.60	73.00	72.60	72.99	108377	79.10	1140	62105	57.30
TTML	BE	06-Aug-2021	42.30	42.80	43.10	40.25	40.90	40.85	41.40	2123507	879.12	11994	-	-
TV18BRDCST	EQ	06-Aug-2021	36.75	36.55	37.50	36.50	36.90	36.75	36.96	3926119	1451.28	7853	1374079	35.00
TVSELECT	EQ	06-Aug-2021	184.50	189.90	191.75	185.60	187.20	187.50	187.95	69942	131.46	1326	35892	51.32
TVSMOTOR	EQ	06-Aug-2021	567.55	569.55	578.90	567.70	570.65	569.95	572.77	1609275	9217.51	29392	420175	26.11
TVSSRICHAK	EQ	06-Aug-2021	2258.05	2274.00	2323.00	2172.00	2181.00	2177.40	2256.91	80901	1825.86	10643	20258	25.04
TVTODAY	EQ	06-Aug-2021	287.45	287.45	290.30	287.00	290.00	288.95	288.93	35936	103.83	1374	18965	52.77
TVVISION	EQ	06-Aug-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	11130	0.29	14	11130	100.00
TWL	EQ	06-Aug-2021	86.25	86.75	89.30	86.30	88.15	87.75	87.83	730054	641.24	7199	218835	29.98
UBL	EQ	06-Aug-2021	1434.30	1435.00	1448.40	1427.35	1430.80	1429.75	1435.70	239867	3443.76	9834	96931	40.41
UCALFUEL	EQ	06-Aug-2021	151.55	151.95	154.45	150.60	151.10	151.70	152.50	28825	43.96	946	18967	65.80
UCOBANK	EQ	06-Aug-2021	13.20	13.20	13.55	13.15	13.40	13.35	13.33	3979040	530.48	14059	1204223	30.26
UFLEX	EQ	06-Aug-2021	570.70	570.70	574.35	560.10	564.00	564.40	567.90	262379	1490.05	6039	131265	50.03
UFO	EQ	06-Aug-2021	100.65	100.85	103.40	100.40	101.65	101.15	101.65	286032	290.74	6767	147744	51.65
UGARSUGAR	EQ	06-Aug-2021	29.35	29.35	30.40	29.35	30.25	30.25	30.05	345587	103.86	1382	180960	52.36
UJAAS	EQ	06-Aug-2021	2.80	2.75	2.85	2.75	2.85	2.85	2.81	676255	19.02	855	544274	80.48
UJJIVAN	EQ	06-Aug-2021	218.25	219.70	226.00	219.15	222.10	222.20	222.75	421224	938.29	8406	140253	33.30
UJJIVANSFB	EQ	06-Aug-2021	27.45	27.70	27.90	27.30	27.35	27.35	27.54	2533607	697.80	6710	1577015	62.24
ULTRACEMCO	EQ	06-Aug-2021	7659.00	7690.00	7719.90	7506.15	7550.00	7527.65	7567.68	250068	18924.36	32501	138966	55.57
UMANGDAIRY	EQ	06-Aug-2021	87.65	89.40	90.55	86.70	87.90	87.60	88.36	67931	60.03	2121	28020	41.25
UMESLTD	EQ	06-Aug-2021	4.40	4.80	4.80	4.20	4.55	4.55	4.52	56612	2.56	110	36815	65.03
UNICHEMLAB	EQ	06-Aug-2021	294.95	295.00	302.95	295.00	300.00	299.70	300.46	56144	168.69	1977	31204	55.58
UNIDT	EQ	06-Aug-2021	368.05	368.00	373.70	356.80	358.40	358.10	362.10	34611	125.33	1456	17716	51.19
UNIENTER	EQ	06-Aug-2021	129.65	128.30	132.60	123.95	127.25	126.95	129.08	24893	32.13	874	12784	51.36
UNIINFO	SM	06-Aug-2021	26.55	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
UNIONBANK	EQ	06-Aug-2021	36.10	36.15	36.40	35.70	36.00	35.95	36.05	6505941	2345.31	10578	2399941	36.89
UNITECH	BZ	06-Aug-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.88	4438301	83.30	1053	-	-
UNITEDPOLY	SM	06-Aug-2021	9.45	9.90	9.90	9.90	9.90	9.90	9.90	9000	0.89	1	9000	100.00
UNITEDTEA	EQ	06-Aug-2021	400.15	398.05	404.20	391.10	393.70	393.50	394.66	9847	38.86	531	6200	62.96
UNIVASTU	EQ	06-Aug-2021	50.00	48.50	52.00	48.50	51.40	51.35	50.92	4921	2.51	92	1727	35.09
UNIVCABLES	EQ	06-Aug-2021	182.45	184.80	185.00	180.00	180.00	181.30	181.86	23638	42.99	946	12148	51.39
UNIVPHOTO	EQ	06-Aug-2021	294.00	290.00	305.00	288.50	295.45	292.90	291.61	4296	12.53	154	2617	60.92
UPL	EQ	06-Aug-2021	777.25	779.90	791.70	775.60	776.65	777.30	782.56	1788211	13993.83	47943	391002	21.87
URJA	EQ	06-Aug-2021	6.75	6.85	6.95	6.75	6.95	6.85	6.83	2287087	156.32	5601	1250382	54.67
URJAPP	X1	06-Aug-2021	2.30	2.40	2.40	2.25	2.25	2.25	2.30	33958	0.78	101	33814	99.58
USHAMART	EQ	06-Aug-2021	66.80	66.70	67.80	66.30	67.30	67.10	67.18	777043	522.03	4104	420648	54.13
UTIAMC	EQ	06-Aug-2021	1017.35	1014.00	1046.45	1004.95	1008.00	1014.05	1029.73	392406	4040.72	12229	206057	52.51
UTIBANKETF	EQ	06-Aug-2021	35.71	35.60	36.09	35.60	35.72	35.88	35.80	5269	1.89	86	4772	90.57
UTINEXT50	EQ	06-Aug-2021	40.92	41.88	43.00	40.80	41.20	41.87	41.71	41677	17.38	265	38218	91.70
UTINIFTETF	EQ	06-Aug-2021	1716.31	1768.30	1768.30	1695.68	1708.15	1708.36	1714.82	243	4.17	53	207	85.19
UTISENSETF	EQ	06-Aug-2021	570.35	572.00	574.93	567.95	569.44	569.35	570.35	797	4.55	61	772	96.86
UTISXN50	EQ	06-Aug-2021	45.73	45.65	46.55	44.80	46.45	46.44	45.86	5169	2.37	70	3063	59.26
UTTAMSTL	BE	06-Aug-2021	4.90	4.80	5.00	4.75	5.00	4.90	4.92	389696	19.18	604	-	-
UTTAMSUGAR	BE	06-Aug-2021	203.65	193.50	213.00	193.50	209.30	208.80	207.24	23175	48.03	459	-	-
UWCSL	SM	06-Aug-2021	28.00	26.60	26.60	26.60	26.60	26.60	26.60	4000	1.06	1	4000	100.00
V2RETAIL	EQ	06-Aug-2021	119.60	120.70	121.70	117.50	117.65	118.10	119.23	28926	34.49	824	22025	76.14
VADILALIND	EQ	06-Aug-2021	1156.65	1159.25	1186.00	1140.00	1157.85	1154.40	1157.79	28004	324.23	2400	12535	44.76
VAIBHAVGBL	EQ	06-Aug-2021	786.05	793.00	798.00	780.00	782.00	784.05	787.75	69016	543.67	5350	40802	59.12
VAISHALI	EQ	06-Aug-2021	37.30	37.70	41.00	37.35	40.50	40.30	39.95	112424	44.92	816	71166	63.30
VAKRANGEE	EQ	06-Aug-2021	32.55	33.15	35.80	33.10	33.40	33.50	33.91	5437964	1844.27	13650	2624925	48.27
VALIANTORG	EQ	06-Aug-2021	1319.55	1329.00	1331.90	1300.00	1313.50	1316.55	1316.92	49053	645.99	3554	28667	58.44
VARDHACRLC	EQ	06-Aug-2021	77.90	78.00	81.80	75.30	76.20	76.30	78.93	661882	522.44	3878	364903	55.13
VARDMNPOLY	BE	06-Aug-2021	27.05	27.00	27.00	25.70	26.30	26.05	25.88	67799	17.55	311	-	-
VARROC	EQ	06-Aug-2021	336.60	335.00	342.45	332.95	333.95	333.50	337.78	303871	1026.41	5115	230857	75.97
VASA	SM	06-Aug-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	4000	0.23	1	4000	100.00
VASCONEQ	EQ	06-Aug-2021	22.25	22.00	23.20	21.80	22.70	22.65	22.62	387380	87.63	797	312428	80.65
VASWANI	EQ	06-Aug-2021	13.35	13.95	13.95	13.20	13.80	13.70	13.59	13009	1.77	68	9776	75.15
VBL	EQ	06-Aug-2021	780.00	782.80	789.00	771.05	774.00	773.10	780.14	161288	1258.27	8404	70296	43.58
VCL	SM	06-Aug-2021	50.55	51.25	51.35	51.25	51.35	51.30	51.30	9000	4.62	3	9000	100.00
VEDL	EQ	06-Aug-2021	311.85	314.00	316.75	311.00	314.05	314.15	313.74	8083629	25361.92	54659	2399841	29.69
VENKEYS	EQ	06-Aug-2021	3129.50	3144.00	3185.45	3032.30	3057.00	3047.00	3096.30	96478	2987.25	10444	38950	40.37
VENUSREM	EQ	06-Aug-2021	505.35	516.05	593.30	500.25	580.00	580.55	558.98	938510	5246.08	34252	188639	20.10
VERTOZ	EQ	06-Aug-2021	151.75	150.00	150.00	140.10	141.80	142.75	146.03	196811	287.40	3983	95575	48.56
VESUVIUS	EQ	06-Aug-2021	1236.00	1253.30	1253.30	1230.50	1239.95	1234.40	1238.15	5711	70.71	884	3376	59.11
VETO	EQ	06-Aug-2021	130.00	131.90	134.90	129.10	130.50	130.10	131.54	122175	160.71	2252	72505	59.35
VGUARD	EQ	06-Aug-2021	249.60	250.00	255.10	248.20	249.30	249.05	251.53	1643091	4132.89	14156	1019460	62.05
VHL	EQ	06-Aug-2021	3359.40	3367.45	3414.50	3217.00	3270.00	3243.75	3298.82	1860	61.36	328	1138	61.18
VICEROY	BZ	06-Aug-2021	3.35	3.35	3.35	3.20	3.30	3.30	3.25	19955	0.65	50	-	-
VIDHIING	EQ	06-Aug-2021	330.00	335.00	341.95	326.00	326.70	328.85	335.07	101854	341.28	3063	42157	41.39
VIJIFIN	BE	06-Aug-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	55549	0.97	204	-	-
VIKASECO	EQ	06-Aug-2021	2.40	2.40	2.45	2.30	2.40	2.35	2.37	8809791	208.83	2777	4190436	47.57
VIKASLIFE	BE	06-Aug-2021	4.00	4.20	4.20	4.10	4.20	4.20	4.20	5437839	228.21	5317	-	-
VIKASPROP	EQ	06-Aug-2021	2.40	2.35	2.45	2.35	2.40	2.40	2.38	758636	18.08	2371	474660	62.57
VIKASWSP	EQ	06-Aug-2021	5.40	5.45	5.45	5.30	5.40	5.35	5.39	404780	21.83	307	367051	90.68
VIMTALABS	EQ	06-Aug-2021	307.00	304.00	313.90	304.00	310.35	310.85	310.17	33030	102.45	1967	17769	53.80
VINATIORGA	EQ	06-Aug-2021	1950.55	1949.00	1973.80	1945.45	1955.00	1959.00	1960.90	25105	492.28	3279	9837	39.18
VINDHYATEL	EQ	06-Aug-2021	1361.50	1365.00	1368.40	1336.85	1341.50	1340.25	1348.34	9959	134.28	1765	5055	50.76
VINEETLAB	EQ	06-Aug-2021	105.40	107.80	108.00	104.50	105.45	105.00	105.77	25152	26.60	600	14411	57.30
VINYLINDIA	EQ	06-Aug-2021	162.20	164.95	164.95	158.00	159.00	159.00	161.75	114353	184.96	3355	51952	45.43
VIPCLOTHNG	BE	06-Aug-2021	21.70	21.05	22.40	20.65	21.90	21.75	21.67	263698	57.16	1062	-	-
VIPIND	EQ	06-Aug-2021	405.00	405.00	410.35	402.20	405.00	403.50	406.26	120275	488.63	4278	43780	36.40
VIPULLTD	EQ	06-Aug-2021	36.35	37.45	38.05	36.50	36.95	37.70	37.73	64026	24.15	456	51366	80.23
VISAKAIND	EQ	06-Aug-2021	818.80	819.00	825.00	812.00	821.00	818.25	819.45	22542	184.72	1733	12422	55.11
VISASTEEL	EQ	06-Aug-2021	12.65	12.05	12.60	12.05	12.05	12.05	12.12	93323	11.31	374	71947	77.09
VISHAL	EQ	06-Aug-2021	127.70	128.30	130.00	125.05	128.70	128.55	127.67	398930	509.31	2647	280598	70.34
VISHNU	EQ	06-Aug-2021	618.20	612.20	624.95	603.25	611.85	609.40	610.11	6672	40.71	435	3698	55.43
VISHWARAJ	EQ	06-Aug-2021	146.90	146.50	148.25	145.00	145.00	146.45	146.58	99096	145.25	1731	41968	42.35
VIVIDHA	EQ	06-Aug-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.78	18910051	147.07	2075	13423978	70.99
VIVIMEDLAB	EQ	06-Aug-2021	21.85	22.05	24.00	22.00	24.00	24.00	23.62	295196	69.72	1018	243615	82.53
VLSFINANCE	EQ	06-Aug-2021	215.55	216.00	222.05	211.60	219.00	217.45	217.45	144490	314.20	4836	76263	52.78
VMARCIND	SM	06-Aug-2021	33.50	33.10	37.70	33.10	37.70	36.30	35.90	69000	24.77	22	51000	73.91
VMART	EQ	06-Aug-2021	3721.50	3850.00	3850.00	3560.80	3750.20	3759.25	3771.65	20101	758.14	3993	10373	51.60
VOLTAMP	EQ	06-Aug-2021	1581.80	1588.10	1624.70	1588.10	1604.00	1594.55	1606.02	11754	188.77	2189	3408	28.99
VOLTAS	EQ	06-Aug-2021	1045.30	1049.00	1073.90	1036.05	1046.50	1047.90	1056.17	3538945	37377.28	97594	597526	16.88
VRLLOG	EQ	06-Aug-2021	299.30	300.00	309.45	299.40	302.00	300.25	304.30	162568	494.70	4042	59477	36.59
VSCL	SM	06-Aug-2021	22.60	23.70	23.70	23.70	23.70	23.70	23.70	6000	1.42	2	6000	100.00
VSSL	EQ	06-Aug-2021	283.30	290.00	309.00	285.00	292.90	293.50	297.63	1642004	4887.05	45688	567357	34.55
VSTIND	EQ	06-Aug-2021	3364.45	3370.00	3449.00	3361.00	3375.00	3370.50	3395.80	5631	191.22	1316	3558	63.19
VSTTILLERS	EQ	06-Aug-2021	1987.60	1996.00	2048.80	1995.80	2015.00	2024.15	2023.87	9632	194.94	1594	5639	58.54
VTL	EQ	06-Aug-2021	1941.10	1941.10	1957.85	1888.40	1891.00	1894.60	1912.84	79381	1518.44	7389	33616	42.35
WABAG	EQ	06-Aug-2021	369.05	372.00	375.05	365.50	371.50	370.25	370.51	183733	680.75	5255	86294	46.97
WABCOINDIA	EQ	06-Aug-2021	7439.45	7405.00	7500.00	7339.45	7350.00	7359.80	7429.46	10855	806.47	1392	5057	46.59
WALCHANNAG	EQ	06-Aug-2021	67.50	68.00	68.90	67.60	68.30	67.75	68.09	69261	47.16	1369	32257	46.57
WALPAR	SM	06-Aug-2021	45.00	42.00	42.00	40.50	40.50	40.50	41.03	26000	10.67	13	16000	61.54
WANBURY	BE	06-Aug-2021	84.75	87.65	87.65	83.00	86.70	86.70	85.54	9630	8.24	70	-	-
WATERBASE	EQ	06-Aug-2021	122.40	122.40	124.80	122.05	122.15	122.35	123.12	91941	113.20	2098	41100	44.70
WEALTH	BE	06-Aug-2021	222.00	211.00	233.10	210.90	225.00	222.20	220.26	8289	18.26	67	-	-
WEBELSOLAR	EQ	06-Aug-2021	67.40	67.80	68.80	63.60	64.30	64.15	65.88	195628	128.88	1817	132828	67.90
WEIZMANIND	EQ	06-Aug-2021	53.30	54.90	54.90	52.15	52.15	52.90	53.78	17354	9.33	334	10191	58.72
WELCORP	EQ	06-Aug-2021	133.35	133.70	137.30	133.55	135.00	134.20	135.36	1758599	2380.49	15278	736216	41.86
WELENT	EQ	06-Aug-2021	103.25	104.20	105.20	103.20	104.00	103.70	104.06	226419	235.61	4104	91036	40.21
WELINV	EQ	06-Aug-2021	364.85	365.00	374.95	360.00	363.65	361.25	364.50	1318	4.80	162	574	43.55
WELSPUNIND	EQ	06-Aug-2021	132.55	133.05	137.40	133.05	137.00	135.20	134.78	1257494	1694.85	13763	764205	60.77
WENDT	EQ	06-Aug-2021	4385.15	4405.05	4487.00	4330.45	4424.00	4394.30	4411.76	1017	44.87	404	405	39.82
WESTLIFE	EQ	06-Aug-2021	532.65	539.30	546.45	527.40	535.10	535.20	537.67	54656	293.87	3461	16005	29.28
WHEELS	EQ	06-Aug-2021	890.40	879.30	895.85	870.40	880.00	874.10	877.87	25063	220.02	1252	17027	67.94
WHIRLPOOL	EQ	06-Aug-2021	2161.75	2175.15	2175.15	2137.00	2139.00	2139.40	2143.21	36783	788.34	5530	21960	59.70
WILLAMAGOR	EQ	06-Aug-2021	22.50	23.40	23.85	22.45	23.85	23.55	23.12	21830	5.05	259	16063	73.58
WINDMACHIN	EQ	06-Aug-2021	35.90	32.35	33.95	32.35	32.70	32.85	32.83	749797	246.18	2650	423069	56.42
WIPL	BE	06-Aug-2021	63.30	61.10	63.00	61.00	63.00	63.00	61.42	1164	0.71	8	-	-
WIPRO	EQ	06-Aug-2021	600.90	603.75	606.40	596.30	599.55	598.00	601.42	5270200	31696.29	68379	2113907	40.11
WOCKPHARMA	EQ	06-Aug-2021	513.70	514.90	515.00	506.10	510.00	509.30	510.25	306902	1565.97	10006	127564	41.57
WONDERLA	EQ	06-Aug-2021	236.60	237.10	238.55	235.10	235.20	235.85	236.60	74608	176.52	3576	32736	43.88
WORTH	EQ	06-Aug-2021	103.05	110.95	110.95	102.00	102.60	103.00	104.22	47737	49.75	922	32705	68.51
WSI	BE	06-Aug-2021	4.30	4.20	4.30	4.10	4.10	4.10	4.26	16610	0.71	16	-	-
WSTCSTPAPR	EQ	06-Aug-2021	270.85	266.10	269.75	262.15	265.00	263.75	265.52	302686	803.70	7317	93187	30.79
XCHANGING	EQ	06-Aug-2021	111.10	111.70	122.20	111.35	122.20	121.70	120.07	2367160	2842.35	18647	1186446	50.12
XELPMOC	BE	06-Aug-2021	387.10	388.35	406.45	381.10	403.00	402.10	398.69	21029	83.84	621	-	-
XPROINDIA	EQ	06-Aug-2021	263.65	253.10	274.50	253.10	264.00	264.95	266.30	38473	102.46	1069	26308	68.38
YAARII	BE	06-Aug-2021	100.25	100.25	105.00	99.00	104.00	103.75	103.77	88706	92.05	584	-	-
YESBANK	EQ	06-Aug-2021	12.40	12.45	12.75	12.40	12.60	12.50	12.54	64413341	8078.54	77753	23936021	37.16
ZEEL	EQ	06-Aug-2021	201.60	201.60	204.50	195.70	196.50	196.55	199.27	10855957	21633.08	67698	3241707	29.86
ZEEL	P2	06-Aug-2021	2.00	2.05	2.05	1.95	1.95	1.95	2.00	13285541	265.71	472	13279820	99.96
ZEELEARN	EQ	06-Aug-2021	14.80	14.95	15.20	14.55	14.75	14.75	14.79	881550	130.36	1492	502147	56.96
ZEEMEDIA	EQ	06-Aug-2021	11.95	12.10	12.10	11.70	11.80	11.80	11.83	788060	93.20	1706	511287	64.88
ZENITHEXPO	EQ	06-Aug-2021	80.25	83.45	83.45	80.05	80.40	80.50	81.52	1133	0.92	33	534	47.13
ZENSARTECH	EQ	06-Aug-2021	418.65	421.00	430.00	416.90	429.00	428.60	424.75	1074961	4565.87	21433	365122	33.97
ZENTEC	EQ	06-Aug-2021	92.65	92.50	93.25	90.30	91.05	90.70	91.40	267006	244.05	4227	117706	44.08
ZODIACLOTH	EQ	06-Aug-2021	133.80	133.80	138.95	132.55	134.00	134.05	134.52	33196	44.65	1021	18382	55.37
ZODJRDMKJ	EQ	06-Aug-2021	33.05	33.95	33.95	32.40	33.35	33.35	32.67	1648	0.54	38	1349	81.86
ZOMATO	EQ	06-Aug-2021	134.95	135.50	136.20	130.10	131.75	131.35	132.41	31975356	42337.43	146049	9971829	31.19
ZOTA	EQ	06-Aug-2021	354.30	369.70	372.00	348.25	372.00	372.00	364.69	379022	1382.25	5830	172524	45.52
ZUARI	BE	06-Aug-2021	147.25	147.85	154.60	140.70	144.55	146.15	149.18	68943	102.85	514	-	-
ZUARIGLOB	BE	06-Aug-2021	151.65	148.65	153.25	148.65	149.60	149.80	151.95	61439	93.36	235	-	-
ZYDUSWELL	EQ	06-Aug-2021	2250.55	2231.05	2280.00	2225.00	2227.60	2235.25	2245.48	17553	394.15	3022	8988	51.20