nse-sec-bhavdata-full-2021-02-18.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	18-Feb-2021	36.60	36.70	37.30	36.55	36.55	36.65	36.88	53701	19.81	492	32308	60.16
21STCENMGM	EQ	18-Feb-2021	12.35	12.55	12.55	12.15	12.15	12.15	12.40	721	0.09	22	688	95.42
3IINFOTECH	EQ	18-Feb-2021	6.85	6.95	7.00	6.80	6.95	6.90	6.89	4378190	301.47	4603	2674047	61.08
3MINDIA	EQ	18-Feb-2021	21792.60	21850.00	21999.45	21600.00	21713.00	21802.70	21832.20	4537	990.53	1899	2353	51.86
3PLAND	EQ	18-Feb-2021	9.25	9.80	9.80	9.10	9.75	9.70	9.54	6364	0.61	46	4133	64.94
5PAISA	EQ	18-Feb-2021	257.70	255.15	259.00	255.05	257.00	256.45	256.74	12902	33.13	792	7852	60.86
617GS2021	GS	18-Feb-2021	93.91	93.91	93.91	93.91	93.91	93.91	93.91	200	0.19	2	200	100.00
622GS2035	GS	18-Feb-2021	100.65	100.65	100.65	100.65	100.65	100.65	100.65	200	0.20	1	200	100.00
63MOONS	EQ	18-Feb-2021	78.50	78.25	84.95	78.10	79.80	80.40	80.70	109285	88.19	1557	67295	61.58
667GS2050	GS	18-Feb-2021	100.00	95.06	95.06	95.06	95.06	95.06	95.06	500	0.48	1	500	100.00
716GS2050	GS	18-Feb-2021	115.00	115.00	115.00	115.00	115.00	115.00	115.00	150	0.17	5	150	100.00
772GS2055	GS	18-Feb-2021	116.00	110.25	110.25	110.20	110.20	110.20	110.20	1000	1.10	8	1000	100.00
A2ZINFRA	EQ	18-Feb-2021	4.20	4.20	4.35	4.15	4.20	4.20	4.24	230880	9.78	276	147769	64.00
AAKASH	BE	18-Feb-2021	115.90	113.00	117.50	113.00	117.50	117.00	116.40	11869	13.82	126	-	-
AARON	EQ	18-Feb-2021	57.10	58.25	62.80	57.10	61.80	61.05	61.26	8785	5.38	180	5936	67.57
AARTIDRUGS	EQ	18-Feb-2021	655.00	656.70	661.70	648.00	651.40	650.80	654.58	239451	1567.40	8888	105037	43.87
AARTIIND	EQ	18-Feb-2021	1232.25	1242.75	1242.75	1219.20	1228.00	1229.20	1230.83	255090	3139.72	9307	169136	66.30
AARTISURF	EQ	18-Feb-2021	901.15	911.00	920.95	888.05	896.00	897.65	896.45	10062	90.20	1093	7047	70.04
AARVEEDEN	EQ	18-Feb-2021	18.15	18.80	18.80	17.60	18.65	18.30	18.04	16892	3.05	137	14587	86.35
AARVI	EQ	18-Feb-2021	44.45	44.30	49.70	44.10	49.70	48.45	48.40	45981	22.25	430	38739	84.25
AAVAS	EQ	18-Feb-2021	2251.85	2260.00	2316.60	2205.25	2220.00	2236.85	2278.34	34891	794.94	4784	16422	47.07
ABAN	EQ	18-Feb-2021	29.55	29.70	31.65	29.70	29.70	29.90	30.50	451935	137.82	2745	220625	48.82
ABB	EQ	18-Feb-2021	1498.95	1509.80	1570.00	1502.00	1550.00	1532.85	1530.71	310358	4750.69	26986	104374	33.63
ABBOTINDIA	EQ	18-Feb-2021	14651.55	14649.00	14949.00	14555.80	14921.00	14918.80	14851.78	14887	2210.98	4453	9481	63.69
ABCAPITAL	EQ	18-Feb-2021	104.05	105.50	107.60	102.40	103.55	104.10	105.10	10635411	11178.23	56574	3314654	31.17
ABFRL	EQ	18-Feb-2021	162.25	163.00	166.50	161.20	163.55	163.70	163.09	1523486	2484.59	13690	599453	39.35
ABFRLPP1	E1	18-Feb-2021	130.55	130.55	135.55	128.55	131.15	131.85	130.23	27925	36.37	137	22858	81.85
ABINFRA	SM	18-Feb-2021	6.75	7.00	7.00	7.00	7.00	7.00	7.00	60000	4.20	15	60000	100.00
ABMINTLTD	EQ	18-Feb-2021	49.40	51.85	51.85	51.85	51.85	51.85	51.85	1079	0.56	8	1079	100.00
ABSLBANETF	EQ	18-Feb-2021	366.52	365.95	367.18	360.90	362.00	362.00	363.16	44	0.16	24	21	47.73
ABSLNN50ET	EQ	18-Feb-2021	343.13	350.00	350.00	340.20	340.90	340.90	340.45	228	0.78	11	224	98.25
ABSLRIF6RG	MF	18-Feb-2021	8.15	8.15	8.17	8.15	8.17	8.17	8.17	2518	0.21	4	2518	100.00
ACC	EQ	18-Feb-2021	1819.75	1833.10	1838.10	1775.15	1788.90	1787.90	1805.49	634760	11460.53	22711	89490	14.10
ACCELYA	EQ	18-Feb-2021	898.00	895.00	930.00	895.00	929.90	924.10	917.71	10257	94.13	788	3915	38.17
ACCURACY	EQ	18-Feb-2021	58.95	60.00	61.50	56.20	56.20	56.45	57.16	71762	41.02	211	63372	88.31
ACE	EQ	18-Feb-2021	158.45	159.00	161.00	156.30	158.30	157.85	158.20	208926	330.52	3511	120542	57.70
ACRYSIL	EQ	18-Feb-2021	277.80	284.80	291.65	263.95	291.65	286.95	285.94	221215	632.55	3419	125002	56.51
ADANIENT	EQ	18-Feb-2021	785.45	787.25	824.50	786.00	813.00	808.20	805.77	9694238	78113.18	118120	627733	6.48
ADANIGREEN	EQ	18-Feb-2021	1104.25	1100.00	1129.40	1085.50	1105.00	1109.50	1102.70	5456103	60164.64	57422	3194156	58.54
ADANIPORTS	EQ	18-Feb-2021	655.75	660.80	670.00	649.05	664.20	664.05	659.78	13189027	87018.92	161477	1913820	14.51
ADANIPOWER	EQ	18-Feb-2021	54.25	54.35	56.80	54.35	55.85	55.70	55.66	12151778	6763.99	35694	4716665	38.81
ADANITRANS	EQ	18-Feb-2021	756.25	768.00	798.90	720.00	787.00	786.20	773.72	2664007	20611.94	92547	795196	29.85
ADFFOODS	EQ	18-Feb-2021	797.05	799.95	815.00	785.00	786.00	794.55	802.99	43718	351.05	2922	15025	34.37
ADHUNIKIND	EQ	18-Feb-2021	21.15	21.40	21.40	21.05	21.35	21.25	21.22	11553	2.45	102	7250	62.75
ADL	BE	18-Feb-2021	26.05	24.80	26.70	24.80	26.70	26.50	26.00	4787	1.24	46	-	-
ADORWELD	EQ	18-Feb-2021	308.95	311.00	324.80	310.95	317.00	317.05	318.55	128352	408.87	5045	86952	67.74
ADROITINFO	EQ	18-Feb-2021	7.85	7.85	8.20	7.60	7.80	7.80	7.87	8879	0.70	63	5459	61.48
ADSL	EQ	18-Feb-2021	38.85	39.00	39.30	37.80	38.20	38.25	38.56	100692	38.83	846	62416	61.99
ADVANIHOTR	EQ	18-Feb-2021	52.10	52.15	55.60	50.65	53.10	54.00	53.70	36570	19.64	488	23363	63.89
ADVENZYMES	EQ	18-Feb-2021	368.05	370.50	398.90	367.50	391.75	392.20	384.46	789565	3035.58	21555	319609	40.48
AEGISCHEM	EQ	18-Feb-2021	295.00	296.30	298.15	289.00	289.45	289.90	291.79	162939	475.43	3936	110435	67.78
AFFLE	EQ	18-Feb-2021	5370.50	5448.00	5454.00	5275.00	5375.00	5364.35	5357.53	73124	3917.64	9536	48848	66.80
AGARIND	BE	18-Feb-2021	165.55	167.00	169.00	167.00	167.10	167.30	168.00	21900	36.79	182	-	-
AGCNET	EQ	18-Feb-2021	928.15	935.00	973.95	935.00	947.20	951.40	954.20	12252	116.91	380	9404	76.75
AGRITECH	EQ	18-Feb-2021	35.30	33.15	36.00	33.15	34.10	34.00	34.20	12719	4.35	216	8721	68.57
AGROPHOS	EQ	18-Feb-2021	12.90	13.35	13.60	12.80	13.40	13.35	13.26	86471	11.46	281	58183	67.29
AHLADA	EQ	18-Feb-2021	74.05	74.50	74.50	73.50	74.40	74.30	74.38	22286	16.58	110	21467	96.33
AHLEAST	EQ	18-Feb-2021	160.55	158.65	169.90	158.30	161.50	165.35	165.49	1483	2.45	133	857	57.79
AHLUCONT	EQ	18-Feb-2021	277.75	283.00	283.00	280.00	282.65	281.40	281.22	108059	303.88	4955	90260	83.53
AHLWEST	EQ	18-Feb-2021	247.20	245.00	253.00	244.00	244.00	244.75	246.52	2607	6.43	381	674	25.85
AIAENG	EQ	18-Feb-2021	1925.25	1915.00	1971.70	1905.25	1914.00	1931.35	1939.67	43115	836.29	5650	21285	49.37
AIRAN	EQ	18-Feb-2021	18.50	18.80	18.80	18.00	18.70	18.60	18.38	117784	21.65	357	81971	69.59
AIROLAM	SM	18-Feb-2021	29.00	25.50	28.00	25.50	28.00	27.10	26.85	15000	4.03	5	6000	40.00
AJANTPHARM	EQ	18-Feb-2021	1785.20	1794.00	1796.95	1764.00	1790.95	1778.15	1777.07	142484	2532.04	14373	83673	58.72
AJMERA	EQ	18-Feb-2021	130.45	131.00	132.15	130.00	130.00	130.15	130.43	44726	58.34	681	24134	53.96
AJOONI	SM	18-Feb-2021	32.60	31.00	31.00	31.00	31.00	31.00	31.00	4000	1.24	1	4000	100.00
AKASH	EQ	18-Feb-2021	217.25	226.25	235.00	216.25	229.55	225.95	218.31	121481	265.21	409	102134	84.07
AKG	EQ	18-Feb-2021	97.30	97.30	97.30	92.45	92.45	92.45	92.66	575	0.53	15	575	100.00
AKSHARCHEM	EQ	18-Feb-2021	253.05	257.50	258.90	247.80	258.25	256.90	254.30	43549	110.75	1929	18630	42.78
AKSHOPTFBR	EQ	18-Feb-2021	7.25	7.45	7.45	6.90	7.05	7.05	7.09	564472	40.03	1083	386164	68.41
AKZOINDIA	EQ	18-Feb-2021	2171.00	2175.05	2184.95	2138.25	2139.00	2142.30	2158.29	23386	504.74	2529	18106	77.42
ALANKIT	EQ	18-Feb-2021	17.05	17.40	17.40	16.60	16.80	16.70	16.89	76341	12.89	317	54199	71.00
ALBERTDAVD	EQ	18-Feb-2021	404.95	408.95	408.95	396.80	399.45	398.80	399.99	24217	96.87	1074	19713	81.40
ALEMBICLTD	EQ	18-Feb-2021	100.35	100.40	101.80	100.35	100.60	100.50	100.86	243941	246.04	4025	96017	39.36
ALICON	EQ	18-Feb-2021	410.00	410.00	415.80	403.00	409.75	406.75	410.50	2378	9.76	250	1371	57.65
ALKALI	EQ	18-Feb-2021	52.70	53.45	53.50	51.50	51.90	51.90	52.07	14127	7.36	267	9961	70.51
ALKEM	EQ	18-Feb-2021	2816.30	2828.90	2851.90	2805.20	2849.00	2841.00	2824.77	35431	1000.84	5542	18634	52.59
ALKYLAMINE	EQ	18-Feb-2021	5143.55	5144.00	5265.00	5144.00	5206.90	5183.50	5210.38	28440	1481.83	5072	10824	38.06
ALLCARGO	EQ	18-Feb-2021	130.40	130.00	131.00	129.25	129.55	129.55	129.75	242967	315.24	2398	142769	58.76
ALLSEC	EQ	18-Feb-2021	347.45	352.05	371.00	352.05	363.15	360.80	361.24	28515	103.01	1173	9454	33.15
ALMONDZ	EQ	18-Feb-2021	27.55	28.40	28.40	26.40	26.90	27.15	26.99	31268	8.44	372	16847	53.88
ALOKINDS	EQ	18-Feb-2021	20.30	20.30	20.50	20.10	20.15	20.15	20.22	7389525	1493.91	12859	4396672	59.50
ALPA	EQ	18-Feb-2021	41.25	41.45	42.35	41.25	41.90	41.75	41.79	54571	22.81	531	34514	63.25
ALPHAGEO	EQ	18-Feb-2021	217.15	220.00	227.00	217.50	223.25	224.80	223.40	72240	161.38	1707	46652	64.58
ALPSINDUS	BE	18-Feb-2021	2.05	1.95	2.15	1.95	2.00	2.00	2.06	32419	0.67	48	-	-
AMARAJABAT	EQ	18-Feb-2021	901.75	908.00	912.00	888.60	891.65	891.80	899.31	1071101	9632.51	26524	301733	28.17
AMBER	EQ	18-Feb-2021	3123.55	3157.95	3258.50	3145.00	3217.00	3213.95	3210.96	198761	6382.14	33306	62599	31.49
AMBIKCO	EQ	18-Feb-2021	1013.65	1025.00	1040.00	976.05	985.00	986.85	1005.55	22191	223.14	2214	11737	52.89
AMBUJACEM	EQ	18-Feb-2021	286.65	290.00	290.50	280.80	283.80	282.80	283.47	7081013	20072.59	55495	1709764	24.15
AMDIND	EQ	18-Feb-2021	19.55	20.20	21.10	19.50	20.00	20.20	20.64	114790	23.70	802	61876	53.90
AMJLAND	EQ	18-Feb-2021	24.75	24.75	25.75	24.70	25.45	25.20	25.28	11790	2.98	109	7025	59.58
AMRUTANJAN	EQ	18-Feb-2021	573.45	576.00	586.00	567.05	570.95	569.45	578.42	51598	298.45	2513	17715	34.33
ANANTRAJ	EQ	18-Feb-2021	40.65	40.70	42.20	40.35	41.55	41.60	41.47	419045	173.76	1561	253090	60.40
ANDHRACEMT	EQ	18-Feb-2021	5.60	5.65	5.75	5.60	5.60	5.65	5.67	198174	11.23	905	155797	78.62
ANDHRAPAP	EQ	18-Feb-2021	238.95	237.00	248.00	234.20	242.00	239.65	239.95	81726	196.10	5756	46440	56.82
ANDHRSUGAR	EQ	18-Feb-2021	290.40	290.00	306.90	290.00	299.15	300.55	297.08	92370	274.41	3004	40879	44.26
ANGELBRKG	EQ	18-Feb-2021	333.90	334.00	334.00	326.25	327.40	327.15	328.79	244675	804.46	12216	190168	77.72
ANIKINDS	EQ	18-Feb-2021	14.75	14.75	15.45	14.55	15.15	15.40	15.20	20782	3.16	101	13100	63.04
ANKITMETAL	EQ	18-Feb-2021	1.15	1.10	1.15	1.10	1.15	1.15	1.12	33517	0.37	57	19905	59.39
ANSALAPI	EQ	18-Feb-2021	7.60	7.45	7.45	7.25	7.25	7.25	7.30	81602	5.96	186	61625	75.52
ANSALHSG	EQ	18-Feb-2021	6.15	6.10	6.45	6.05	6.45	6.40	6.30	85354	5.38	211	52438	61.44
ANUP	EQ	18-Feb-2021	642.80	648.00	648.00	625.00	630.75	629.05	629.95	15139	95.37	1291	9400	62.09
APARINDS	EQ	18-Feb-2021	468.60	475.00	484.70	463.95	477.80	474.15	474.80	185314	879.87	6432	93302	50.35
APCL	EQ	18-Feb-2021	209.70	210.20	213.50	208.05	209.00	209.20	210.54	30225	63.64	800	17895	59.21
APCOTEXIND	EQ	18-Feb-2021	175.80	179.90	180.00	174.60	176.40	177.15	177.23	93720	166.10	3264	39154	41.78
APEX	EQ	18-Feb-2021	256.40	257.00	260.00	254.25	257.00	255.45	257.51	71601	184.38	1973	31968	44.65
APLAPOLLO	EQ	18-Feb-2021	976.15	984.90	996.00	957.90	978.00	973.55	982.22	240352	2360.80	9475	146540	60.97
APLLTD	EQ	18-Feb-2021	957.60	937.00	951.90	937.00	942.80	945.45	945.28	333873	3156.02	11187	182098	54.54
APOLLO	EQ	18-Feb-2021	111.55	113.40	114.60	112.00	114.00	113.85	113.23	119110	134.87	2152	57001	47.86
APOLLOHOSP	EQ	18-Feb-2021	3235.00	3225.50	3237.80	3094.00	3111.00	3106.75	3157.89	1477343	46652.89	77771	343624	23.26
APOLLOPIPE	EQ	18-Feb-2021	690.30	695.10	695.10	682.00	686.00	684.95	687.15	13839	95.09	1608	8159	58.96
APOLLOTYRE	EQ	18-Feb-2021	241.65	243.25	243.75	235.10	236.10	236.05	239.11	8842208	21142.32	64954	2112536	23.89
APOLSINHOT	EQ	18-Feb-2021	570.65	575.65	575.65	561.00	574.70	568.55	567.88	360	2.04	99	157	43.61
APTECHT	EQ	18-Feb-2021	238.85	238.25	247.95	236.55	240.50	242.55	242.59	735232	1783.60	18636	155504	21.15
ARCHIDPLY	BE	18-Feb-2021	35.15	34.65	35.55	34.10	34.95	34.85	34.73	12741	4.43	187	-	-
ARCHIES	EQ	18-Feb-2021	12.40	12.30	12.40	12.05	12.20	12.20	12.19	37909	4.62	177	31666	83.53
ARENTERP	EQ	18-Feb-2021	11.15	11.25	11.65	11.05	11.50	11.50	11.24	555	0.06	9	540	97.30
ARIES	EQ	18-Feb-2021	90.15	92.25	92.25	88.00	88.25	89.95	90.46	39977	36.16	687	27002	67.54
ARIHANT	EQ	18-Feb-2021	22.10	22.55	22.90	22.00	22.90	22.70	22.68	9680	2.20	81	9465	97.78
ARIHANTSUP	EQ	18-Feb-2021	37.60	37.50	38.00	37.50	37.75	37.85	37.72	19024	7.18	82	6985	36.72
ARMANFIN	EQ	18-Feb-2021	691.35	690.35	696.00	636.75	638.00	647.35	661.24	85600	566.02	7124	44719	52.24
AROGRANITE	EQ	18-Feb-2021	44.95	45.40	46.90	44.70	46.30	46.25	45.81	32147	14.73	483	19624	61.04
ARROWGREEN	EQ	18-Feb-2021	82.45	85.50	86.55	78.35	78.35	80.05	82.60	148496	122.66	1991	67016	45.13
ARSHIYA	BE	18-Feb-2021	30.65	29.25	30.00	29.15	29.15	29.15	29.38	39146	11.50	222	-	-
ARSSINFRA	EQ	18-Feb-2021	24.65	24.90	25.20	22.35	23.55	23.40	23.67	79899	18.91	417	43389	54.30
ARTEMISMED	EQ	18-Feb-2021	254.60	255.00	257.35	245.90	252.00	251.75	246.69	3537	8.73	73	3226	91.21
ARVIND	EQ	18-Feb-2021	67.80	68.35	72.50	67.60	69.20	69.60	70.19	1853388	1300.85	9807	772011	41.65
ARVINDFASN	EQ	18-Feb-2021	162.95	164.60	177.90	162.15	173.40	174.25	170.90	1773393	3030.72	19120	781147	44.05
ARVSMART	EQ	18-Feb-2021	99.00	99.90	102.60	99.50	101.65	101.70	101.38	149457	151.52	1551	75991	50.84
ASAHIINDIA	EQ	18-Feb-2021	283.05	283.35	290.00	282.65	289.85	288.65	285.48	89664	255.98	1287	69566	77.59
ASAHISONG	EQ	18-Feb-2021	257.30	259.65	263.95	257.50	259.30	262.45	260.38	28228	73.50	652	19899	70.49
ASAL	BE	18-Feb-2021	41.55	41.05	41.80	40.40	41.80	41.50	41.03	5950	2.44	45	-	-
ASALCBR	EQ	18-Feb-2021	365.50	370.00	372.85	357.95	361.00	361.70	364.99	56200	205.12	2240	34983	62.25
ASHAPURMIN	EQ	18-Feb-2021	117.40	119.00	120.80	114.00	117.40	116.95	117.66	161438	189.95	1547	100363	62.17
ASHIANA	EQ	18-Feb-2021	100.95	101.90	106.20	100.40	104.70	104.65	104.04	163750	170.37	2074	108303	66.14
ASHIMASYN	EQ	18-Feb-2021	12.80	12.70	13.40	12.70	13.00	13.00	13.08	83641	10.94	191	69509	83.10
ASHOKA	EQ	18-Feb-2021	114.35	115.20	118.00	111.70	112.95	112.35	114.70	2061398	2364.35	16325	860540	41.75
ASHOKLEY	EQ	18-Feb-2021	132.20	132.85	132.85	128.85	129.45	129.45	129.83	22762490	29553.35	94482	7058198	31.01
ASIANHOTNR	EQ	18-Feb-2021	69.35	69.35	71.10	68.85	70.10	69.45	69.70	3238	2.26	78	2267	70.01
ASIANPAINT	EQ	18-Feb-2021	2388.15	2424.00	2479.60	2395.25	2471.00	2470.75	2449.52	4253843	104198.60	139037	1330756	31.28
ASIANTILES	EQ	18-Feb-2021	251.25	252.50	260.75	251.65	255.00	253.75	253.42	235386	596.52	2137	187427	79.63
ASLIND	SM	18-Feb-2021	17.60	17.60	17.65	17.60	17.60	17.60	17.60	128000	22.53	23	128000	100.00
ASPINWALL	EQ	18-Feb-2021	166.25	167.05	170.50	161.75	170.50	168.05	165.35	1171	1.94	63	625	53.37
ASTEC	EQ	18-Feb-2021	1049.30	1054.80	1068.05	1046.30	1062.00	1055.15	1058.80	40812	432.12	4619	26627	65.24
ASTERDM	EQ	18-Feb-2021	150.45	153.85	153.85	149.20	150.65	150.30	150.64	157067	236.61	2348	80383	51.18
ASTRAL	EQ	18-Feb-2021	2058.55	2068.85	2087.45	2044.10	2070.00	2069.65	2068.32	141210	2920.68	18854	73289	51.90
ASTRAMICRO	EQ	18-Feb-2021	117.15	117.75	119.00	117.15	117.80	117.80	117.96	137310	161.97	1551	72253	52.62
ASTRAZEN	EQ	18-Feb-2021	3692.05	3700.00	3729.95	3651.00	3663.40	3664.75	3673.99	38855	1427.53	6790	8923	22.96
ASTRON	EQ	18-Feb-2021	42.95	42.65	44.50	42.65	43.80	43.65	43.86	56388	24.73	458	33434	59.29
ATFL	EQ	18-Feb-2021	881.15	885.00	885.00	856.00	862.50	864.60	867.40	6337	54.97	737	3358	52.99
ATGL	EQ	18-Feb-2021	509.95	515.00	538.00	506.60	513.00	509.60	515.94	3727434	19231.21	53615	1690324	45.35
ATLANTA	EQ	18-Feb-2021	7.85	8.10	8.10	7.60	8.10	8.05	7.96	35344	2.82	119	31936	90.36
ATUL	EQ	18-Feb-2021	6751.15	6751.15	6775.00	6601.00	6660.00	6655.25	6677.45	29248	1953.02	6221	19039	65.10
ATULAUTO	EQ	18-Feb-2021	183.30	183.00	185.00	183.00	184.00	183.90	184.12	64783	119.28	1210	38701	59.74
AUBANK	EQ	18-Feb-2021	1098.10	1098.50	1154.40	1091.45	1130.00	1134.80	1124.90	1356719	15261.68	40111	915027	67.44
AURDIS	SM	18-Feb-2021	32.45	34.05	34.05	34.05	34.05	34.05	34.05	28000	9.53	6	28000	100.00
AURIONPRO	EQ	18-Feb-2021	86.05	88.65	89.25	84.05	85.05	85.30	86.68	20773	18.01	601	10651	51.27
AUROPHARMA	EQ	18-Feb-2021	922.15	923.10	925.60	910.00	913.30	911.70	916.53	1724196	15802.71	53629	791861	45.93
AUSOMENT	EQ	18-Feb-2021	51.50	50.30	51.50	50.15	51.50	50.80	50.80	710	0.36	30	318	44.79
AUTOAXLES	EQ	18-Feb-2021	1209.55	1202.00	1209.30	1181.00	1190.00	1191.20	1198.62	7078	84.84	900	3546	50.10
AUTOIND	EQ	18-Feb-2021	31.50	32.40	32.80	31.05	31.50	31.50	31.75	12754	4.05	171	9395	73.66
AUTOLITIND	BZ	18-Feb-2021	28.65	28.65	28.75	27.30	28.35	28.35	27.87	12002	3.34	55	-	-
AVADHSUGAR	EQ	18-Feb-2021	191.45	192.95	199.25	189.70	195.15	195.95	195.49	230722	451.03	3749	67626	29.31
AVANTIFEED	EQ	18-Feb-2021	489.80	492.10	507.00	490.40	498.20	497.40	498.77	334761	1669.67	8178	136089	40.65
AVG	SM	18-Feb-2021	42.75	40.65	44.85	40.65	44.85	44.85	43.20	6000	2.59	5	4800	80.00
AVTNPL	EQ	18-Feb-2021	45.65	45.60	46.45	45.05	45.70	46.05	45.77	157902	72.26	1580	61007	38.64
AWHCL	EQ	18-Feb-2021	308.20	310.40	310.40	305.00	307.90	307.15	307.72	98469	303.01	4487	22744	23.10
AXISBANK	EQ	18-Feb-2021	777.75	775.00	782.00	764.00	775.90	777.00	774.10	19685663	152386.31	213912	9489649	48.21
AXISBNKETF	EQ	18-Feb-2021	368.91	367.13	370.04	365.55	369.90	368.71	367.00	6559	24.07	54	5734	87.42
AXISCADES	EQ	18-Feb-2021	49.60	50.10	50.10	47.50	47.95	47.95	48.51	89572	43.45	824	66247	73.96
AXISGOLD	EQ	18-Feb-2021	40.66	40.70	40.95	40.40	40.50	40.48	40.54	225688	91.49	1861	193387	85.69
AXISNIFTY	EQ	18-Feb-2021	158.91	158.80	159.80	156.14	158.28	156.99	157.92	4466	7.05	249	2237	50.09
AYMSYNTEX	EQ	18-Feb-2021	47.95	49.30	50.30	47.60	50.30	50.30	49.29	32310	15.93	204	27093	83.85
BAFNAPH	EQ	18-Feb-2021	134.80	141.00	141.50	134.80	141.50	141.50	141.00	7207	10.16	177	5320	73.82
BAGFILMS	EQ	18-Feb-2021	2.80	2.85	2.90	2.75	2.85	2.85	2.86	162189	4.64	291	118323	72.95
BAJAJ-AUTO	EQ	18-Feb-2021	4165.70	4200.00	4200.00	4102.10	4106.00	4115.45	4149.64	440460	18277.50	43567	135857	30.84
BAJAJCON	EQ	18-Feb-2021	241.25	240.00	255.00	237.95	254.00	253.50	249.56	4146620	10348.14	61721	2065642	49.82
BAJAJELEC	EQ	18-Feb-2021	1018.40	1032.00	1045.00	989.65	1005.00	1000.65	1021.65	385923	3942.78	20500	125352	32.48
BAJAJFINSV	EQ	18-Feb-2021	10185.65	10310.00	10310.00	10135.00	10200.00	10198.95	10195.83	434741	44325.46	48601	121320	27.91
BAJAJHIND	EQ	18-Feb-2021	6.10	6.20	6.65	6.10	6.55	6.55	6.44	6577101	423.61	4380	2991540	45.48
BAJAJHLDNG	EQ	18-Feb-2021	3600.00	3600.05	3608.95	3552.20	3575.00	3584.10	3575.42	52328	1870.95	4161	31613	60.41
BAJFINANCE	EQ	18-Feb-2021	5705.15	5699.00	5714.75	5522.20	5564.00	5563.35	5591.20	2317513	129576.79	153582	585253	25.25
BALAJITELE	EQ	18-Feb-2021	59.35	59.10	64.05	58.75	61.60	61.45	61.10	447573	273.46	3563	198523	44.36
BALAMINES	EQ	18-Feb-2021	1519.35	1527.30	1685.40	1527.30	1649.40	1647.10	1638.83	464344	7609.83	27849	107339	23.12
BALAXI	EQ	18-Feb-2021	602.55	618.70	618.70	592.55	595.75	596.30	599.36	1252	7.50	109	643	51.36
BALKRISHNA	BE	18-Feb-2021	19.00	19.00	19.90	18.75	19.15	19.55	19.41	1521	0.30	17	-	-
BALKRISIND	EQ	18-Feb-2021	1613.75	1614.85	1614.85	1563.15	1583.00	1577.20	1582.44	1393115	22045.16	70393	612495	43.97
BALLARPUR	BZ	18-Feb-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.32	760452	10.02	304	-	-
BALMLAWRIE	EQ	18-Feb-2021	114.30	114.30	119.75	114.00	117.75	117.70	116.96	634647	742.26	7382	246713	38.87
BALPHARMA	EQ	18-Feb-2021	54.95	54.90	55.45	53.60	53.60	54.05	54.61	18979	10.36	292	12880	67.86
BALRAMCHIN	EQ	18-Feb-2021	159.65	160.95	179.00	160.50	173.30	173.95	170.44	5142813	8765.55	43114	2454630	47.73
BANARBEADS	EQ	18-Feb-2021	57.55	58.20	58.20	56.00	56.50	56.50	57.41	11795	6.77	86	11113	94.22
BANARISUG	EQ	18-Feb-2021	1523.95	1548.45	1589.90	1525.00	1585.00	1572.75	1553.45	3172	49.28	360	1354	42.69
BANCOINDIA	EQ	18-Feb-2021	152.35	153.20	155.00	152.05	153.50	153.50	153.62	106153	163.07	1948	50137	47.23
BANDHANBNK	EQ	18-Feb-2021	348.25	348.30	353.30	343.00	345.60	345.65	348.09	6616466	23031.12	74272	1822127	27.54
BANG	EQ	18-Feb-2021	26.40	27.50	27.50	26.00	27.25	27.00	26.73	9030	2.41	153	6787	75.16
BANKA	EQ	18-Feb-2021	74.55	74.15	78.00	72.45	76.45	76.25	75.72	18605	14.09	186	13202	70.96
BANKBARODA	EQ	18-Feb-2021	84.20	85.50	96.70	84.40	95.45	95.65	92.51	256891275	237642.29	530075	46472045	18.09
BANKBEES	EQ	18-Feb-2021	371.57	372.20	373.51	366.35	368.01	368.37	369.12	712378	2629.50	10196	243712	34.21
BANKINDIA	EQ	18-Feb-2021	84.70	88.85	93.15	87.50	93.15	93.15	92.20	45153208	41630.82	129920	9538234	21.12
BANSWRAS	EQ	18-Feb-2021	112.60	113.00	122.00	109.95	120.00	119.10	116.06	39032	45.30	839	29791	76.32
BARTRONICS	BZ	18-Feb-2021	2.55	2.65	2.65	2.50	2.65	2.60	2.63	14768	0.39	32	-	-
BASF	EQ	18-Feb-2021	2057.25	2050.00	2120.00	2021.00	2101.90	2106.05	2081.30	100824	2098.45	9922	41318	40.98
BASML	EQ	18-Feb-2021	72.10	70.20	73.10	70.05	71.35	71.95	71.46	47619	34.03	798	30429	63.90
BATAINDIA	EQ	18-Feb-2021	1509.35	1518.65	1527.70	1495.55	1515.95	1515.45	1511.97	595494	9003.72	21031	115670	19.42
BAYERCROP	EQ	18-Feb-2021	5148.25	5188.00	5259.00	5145.10	5204.95	5201.00	5200.14	30778	1600.50	5812	21211	68.92
BBL	EQ	18-Feb-2021	1132.00	1138.00	1139.95	1110.00	1129.00	1121.30	1122.85	10893	122.31	1202	7594	69.71
BBTC	EQ	18-Feb-2021	1191.85	1197.00	1212.00	1180.00	1190.00	1183.60	1197.66	83275	997.36	5393	26801	32.18
BBTCL	SM	18-Feb-2021	71.60	68.10	68.10	68.10	68.10	68.10	68.10	3000	2.04	1	3000	100.00
BCG	EQ	18-Feb-2021	7.60	7.85	7.90	7.60	7.70	7.65	7.67	3762868	288.65	1766	3150276	83.72
BCP	EQ	18-Feb-2021	5.60	5.75	5.75	5.30	5.45	5.40	5.46	305679	16.68	397	251103	82.15
BDL	EQ	18-Feb-2021	345.00	347.25	349.90	342.60	347.00	347.10	346.44	189832	657.66	4746	98699	51.99
BEARDSELL	EQ	18-Feb-2021	9.45	9.95	9.95	9.55	9.55	9.60	9.69	3405	0.33	67	2784	81.76
BECTORFOOD	EQ	18-Feb-2021	384.95	386.00	410.00	381.85	405.50	405.80	398.28	1136869	4527.90	33091	442728	38.94
BEDMUTHA	EQ	18-Feb-2021	24.30	23.30	24.80	23.30	23.45	23.85	23.92	2221	0.53	43	1882	84.74
BEL	EQ	18-Feb-2021	139.10	139.35	143.90	137.85	141.20	141.55	140.56	14549793	20451.69	76632	4393291	30.19
BEML	EQ	18-Feb-2021	977.45	977.45	1022.00	967.00	1008.00	1010.00	999.15	1348166	13470.21	48993	374338	27.77
BEPL	EQ	18-Feb-2021	134.90	135.50	144.70	135.50	141.65	141.25	141.36	1629516	2303.47	26542	566462	34.76
BERGEPAINT	EQ	18-Feb-2021	752.25	749.90	764.80	746.50	756.60	758.70	757.73	1502166	11382.32	19907	591669	39.39
BETA	SM	18-Feb-2021	124.10	130.30	130.30	128.70	128.70	128.75	129.73	12000	15.57	15	9600	80.00
BFINVEST	EQ	18-Feb-2021	283.65	284.05	292.45	283.90	284.90	285.35	287.63	48302	138.93	2006	12897	26.70
BFUTILITIE	EQ	18-Feb-2021	277.85	279.40	288.95	278.35	282.60	283.15	284.52	358777	1020.79	9163	59702	16.64
BGRENERGY	EQ	18-Feb-2021	41.90	42.70	45.35	41.25	44.20	44.60	43.49	256849	111.69	2208	115306	44.89
BHAGERIA	EQ	18-Feb-2021	167.15	168.05	170.80	167.00	168.15	169.05	168.16	23679	39.82	619	15189	64.15
BHAGYANGR	EQ	18-Feb-2021	31.95	31.95	34.90	31.50	33.30	33.95	33.24	30093	10.00	346	19550	64.97
BHAGYAPROP	EQ	18-Feb-2021	26.55	26.80	27.65	26.25	26.55	26.85	26.86	63852	17.15	175	46457	72.76
BHANDARI	BE	18-Feb-2021	2.85	2.95	2.95	2.85	2.95	2.95	2.95	139977	4.13	116	-	-
BHARATFORG	EQ	18-Feb-2021	637.75	644.00	645.60	626.60	626.60	633.05	636.32	1883851	11987.28	49150	754923	40.07
BHARATGEAR	EQ	18-Feb-2021	76.70	77.00	84.35	76.80	82.80	82.00	80.44	53448	43.00	713	28628	53.56
BHARATRAS	EQ	18-Feb-2021	9748.35	9900.00	9975.00	9390.00	9550.00	9522.60	9631.58	17645	1699.49	6681	9990	56.62
BHARATWIRE	EQ	18-Feb-2021	36.30	37.00	39.90	37.00	39.90	39.75	39.50	207304	81.89	1119	131322	63.35
BHARTIARTL	EQ	18-Feb-2021	593.85	597.00	598.00	585.20	589.25	589.05	591.31	21784559	128813.87	225068	10360959	47.56
BHEL	EQ	18-Feb-2021	40.05	40.20	44.05	39.95	42.60	43.00	42.41	166636643	70671.88	180105	45635201	27.39
BIGBLOC	EQ	18-Feb-2021	130.60	133.00	134.20	131.00	131.00	131.05	132.69	27510	36.50	724	13088	47.58
BIL	EQ	18-Feb-2021	155.10	155.00	158.30	155.00	155.00	155.00	155.68	3069	4.78	189	1473	48.00
BINDALAGRO	EQ	18-Feb-2021	17.25	17.25	17.65	17.25	17.60	17.45	17.46	41152	7.19	246	21618	52.53
BIOCON	EQ	18-Feb-2021	418.70	418.70	424.75	414.00	420.75	420.10	419.65	4311757	18094.27	49228	1751017	40.61
BIOFILCHEM	EQ	18-Feb-2021	61.35	58.30	64.40	58.30	64.40	64.40	63.20	349140	220.67	3453	207160	59.33
BIRET	RR	18-Feb-2021	268.06	271.90	271.90	267.50	267.50	267.52	268.56	909400	2442.30	1529	868400	95.49
BIRLACABLE	EQ	18-Feb-2021	63.15	64.00	65.30	62.40	63.70	63.25	63.84	136364	87.06	1447	74337	54.51
BIRLACORPN	EQ	18-Feb-2021	889.85	896.50	914.85	880.00	884.35	889.20	893.65	164363	1468.83	8671	71964	43.78
BIRLAMONEY	EQ	18-Feb-2021	43.80	43.55	44.30	43.55	43.85	43.75	44.00	107508	47.30	918	59273	55.13
BIRLATYRE	EQ	18-Feb-2021	29.30	28.75	29.25	28.60	28.90	28.85	28.91	405621	117.28	2656	284047	70.03
BKMINDST	EQ	18-Feb-2021	1.00	1.05	1.05	1.00	1.00	1.05	1.03	30778	0.32	56	20590	66.90
BLBLIMITED	EQ	18-Feb-2021	5.40	5.70	5.85	5.20	5.50	5.50	5.55	76672	4.26	213	53694	70.03
BLISSGVS	EQ	18-Feb-2021	178.15	179.00	182.90	178.00	178.95	178.65	178.86	606036	1083.94	2994	167305	27.61
BLKASHYAP	BE	18-Feb-2021	11.95	12.50	12.50	12.50	12.50	12.50	12.50	40756	5.09	54	-	-
BLS	EQ	18-Feb-2021	104.05	105.65	107.70	103.70	104.75	104.45	105.31	122470	128.97	1570	69665	56.88
BLUECOAST	EQ	18-Feb-2021	4.80	4.80	5.00	4.65	5.00	5.00	4.90	3709	0.18	29	3342	90.11
BLUEDART	EQ	18-Feb-2021	4753.15	4755.00	4839.25	4600.00	4646.00	4633.45	4708.29	28059	1321.10	4322	12618	44.97
BLUESTARCO	EQ	18-Feb-2021	806.65	810.70	857.60	798.05	845.10	850.15	836.31	329493	2755.58	17928	92652	28.12
BODALCHEM	EQ	18-Feb-2021	69.00	69.60	71.90	69.55	70.30	70.10	70.90	627955	445.24	4274	229232	36.50
BOHRA	SM	18-Feb-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	36000	0.58	3	36000	100.00
BOMDYEING	EQ	18-Feb-2021	73.00	73.55	73.85	72.50	72.90	73.15	73.20	1510731	1105.82	9440	444476	29.42
BOROLTD	EQ	18-Feb-2021	201.20	198.65	209.00	198.65	200.05	201.55	204.39	172238	352.03	3574	65483	38.02
BORORENEW	EQ	18-Feb-2021	292.50	294.25	299.60	285.80	288.00	288.70	292.78	568148	1663.43	12852	222257	39.12
BOSCHLTD	EQ	18-Feb-2021	15795.00	15793.00	15960.00	15715.85	15800.00	15820.60	15806.09	62229	9835.97	11238	29350	47.16
BPCL	EQ	18-Feb-2021	411.70	415.35	434.35	410.70	431.00	432.20	424.20	20755494	88044.57	234653	7058773	34.01
BPL	EQ	18-Feb-2021	21.80	21.65	22.30	21.65	21.75	21.95	21.94	63681	13.97	456	39268	61.66
BRFL	EQ	18-Feb-2021	10.05	9.95	10.20	9.55	9.55	9.55	9.59	348181	33.38	631	274077	78.72
BRIGADE	EQ	18-Feb-2021	281.75	283.20	285.90	278.50	279.90	282.00	281.53	89824	252.88	3806	46854	52.16
BRIGHT	SM	18-Feb-2021	12.50	12.50	13.05	12.50	12.70	12.75	12.78	93000	11.88	28	63000	67.74
BRITANNIA	EQ	18-Feb-2021	3364.00	3368.00	3390.95	3340.10	3367.60	3359.45	3365.08	616156	20734.15	50158	335122	54.39
BRITANNIA	N2	18-Feb-2021	32.00	32.00	32.05	32.00	32.00	32.00	32.00	7706	2.47	68	7706	100.00
BRNL	EQ	18-Feb-2021	32.70	32.70	34.90	32.55	33.40	33.55	33.67	148506	50.00	1241	61948	41.71
BROOKS	EQ	18-Feb-2021	57.80	59.40	60.65	59.20	60.65	60.65	60.38	41682	25.17	300	27247	65.37
BSE	EQ	18-Feb-2021	589.05	594.00	594.00	584.25	585.00	586.05	587.32	300620	1765.59	15467	201332	66.97
BSHSL	BE	18-Feb-2021	140.95	142.80	142.80	135.50	140.00	139.60	139.81	3505	4.90	55	-	-
BSL	EQ	18-Feb-2021	30.30	31.10	31.10	29.50	29.60	29.85	29.96	9780	2.93	198	6200	63.39
BSLGOLDETF	EQ	18-Feb-2021	4268.35	4324.00	4324.00	4250.00	4280.00	4273.55	4267.88	500	21.34	132	360	72.00
BSLNIFTY	EQ	18-Feb-2021	167.00	166.81	167.40	165.85	166.02	166.02	166.33	117	0.19	12	96	82.05
BSOFT	EQ	18-Feb-2021	243.05	244.00	246.80	242.00	243.00	242.65	243.93	514802	1255.75	13366	256126	49.75
BURGERKING	EQ	18-Feb-2021	143.10	143.60	148.00	143.30	144.80	144.45	145.51	2061443	2999.51	26534	816061	39.59
BURNPUR	BE	18-Feb-2021	2.35	2.40	2.45	2.30	2.35	2.35	2.41	79601	1.92	89	-	-
BUTTERFLY	EQ	18-Feb-2021	613.30	613.30	620.00	600.35	602.50	602.45	610.72	34398	210.08	2009	15144	44.03
BVCL	BE	18-Feb-2021	18.40	18.40	18.40	17.55	18.20	18.15	18.13	5416	0.98	23	-	-
BYKE	EQ	18-Feb-2021	18.50	18.70	19.05	17.70	18.55	18.55	18.55	32362	6.00	166	13959	43.13
CADILAHC	EQ	18-Feb-2021	463.70	465.00	471.40	462.70	466.30	467.65	467.48	2556001	11948.88	18841	1232418	48.22
CADSYS	SM	18-Feb-2021	18.55	18.15	19.45	18.15	19.45	19.45	19.02	6000	1.14	3	6000	100.00
CALSOFT	EQ	18-Feb-2021	9.15	9.25	9.25	8.85	9.10	9.00	8.95	54220	4.85	137	32146	59.29
CAMLINFINE	EQ	18-Feb-2021	106.10	107.25	107.50	105.30	105.90	105.80	105.93	388902	411.95	12122	266276	68.47
CAMS	EQ	18-Feb-2021	1894.15	1903.25	1914.00	1870.00	1890.00	1883.15	1892.25	72720	1376.05	8600	35242	48.46
CANBK	EQ	18-Feb-2021	166.25	168.00	174.60	165.35	166.95	168.40	170.53	56552975	96441.10	198746	8441505	14.93
CANDC	BZ	18-Feb-2021	6.05	5.90	6.05	5.75	5.95	5.95	5.89	10977	0.65	30	-	-
CANFINHOME	EQ	18-Feb-2021	506.60	509.20	534.40	508.90	510.90	511.10	520.70	1151893	5997.94	26129	354066	30.74
CANTABIL	EQ	18-Feb-2021	376.20	381.85	381.85	373.10	374.10	374.65	376.52	125691	473.25	4277	34977	27.83
CAPACITE	EQ	18-Feb-2021	216.60	218.10	228.45	216.00	218.70	219.85	220.71	357216	788.43	5893	198061	55.45
CAPLIPOINT	EQ	18-Feb-2021	466.00	465.20	481.25	465.20	479.00	474.50	472.48	106647	503.89	3273	62029	58.16
CAPTRUST	EQ	18-Feb-2021	83.45	85.30	85.70	82.80	84.00	84.05	83.68	5104	4.27	163	3276	64.18
CARBORUNIV	EQ	18-Feb-2021	520.65	524.80	543.00	521.20	536.25	538.15	534.02	298335	1593.16	13789	138076	46.28
CAREERP	EQ	18-Feb-2021	156.75	156.75	163.30	156.75	158.00	158.25	159.90	35041	56.03	1193	17592	50.20
CARERATING	EQ	18-Feb-2021	484.05	485.50	498.00	485.50	489.50	488.50	492.08	172307	847.88	3938	66647	38.68
CASTROLIND	EQ	18-Feb-2021	125.70	126.00	130.25	126.00	129.65	129.75	128.73	1489539	1917.49	10887	932603	62.61
CCCL	BE	18-Feb-2021	0.40	0.35	0.45	0.35	0.40	0.40	0.40	98007	0.39	25	-	-
CCHHL	EQ	18-Feb-2021	5.00	4.95	5.10	4.90	5.05	5.00	5.01	41827	2.10	95	30798	73.63
CCL	EQ	18-Feb-2021	240.05	240.20	242.00	234.00	235.10	235.30	237.84	199868	475.36	5547	146362	73.23
CDSL	EQ	18-Feb-2021	561.35	564.00	564.00	550.55	556.00	554.35	555.45	524783	2914.91	17123	192721	36.72
CEATLTD	EQ	18-Feb-2021	1636.50	1638.50	1649.90	1612.20	1617.00	1629.50	1631.74	216377	3530.71	12488	40341	18.64
CEBBCO	BE	18-Feb-2021	20.70	20.70	21.00	19.70	20.25	20.30	20.34	61387	12.48	210	-	-
CELEBRITY	BE	18-Feb-2021	5.15	5.35	5.40	5.00	5.40	5.40	5.30	2474330	131.14	38	-	-
CENTENKA	EQ	18-Feb-2021	249.30	248.15	262.00	248.15	257.00	258.10	256.35	109481	280.66	2370	58365	53.31
CENTEXT	EQ	18-Feb-2021	4.60	4.60	4.60	4.40	4.45	4.45	4.48	126964	5.69	312	99027	78.00
CENTRALBK	EQ	18-Feb-2021	20.00	22.80	24.00	21.00	24.00	24.00	23.63	140134113	33108.52	133073	41945077	29.93
CENTRUM	EQ	18-Feb-2021	24.05	24.05	24.40	22.95	24.00	23.85	23.82	2617740	623.56	2722	825993	31.55
CENTUM	EQ	18-Feb-2021	424.80	434.80	446.90	420.50	446.90	443.40	436.50	15199	66.34	1125	9142	60.15
CENTURYPLY	EQ	18-Feb-2021	315.25	313.00	320.00	310.10	315.60	316.20	316.05	367047	1160.07	8440	211708	57.68
CENTURYTEX	EQ	18-Feb-2021	479.30	483.70	492.00	476.40	482.50	484.80	485.63	1213065	5891.05	22016	231957	19.12
CERA	EQ	18-Feb-2021	3943.30	3944.05	4017.25	3944.05	4010.00	3996.15	3986.54	19982	796.59	4026	5495	27.50
CEREBRAINT	EQ	18-Feb-2021	55.35	55.80	55.80	53.70	54.40	54.55	54.65	223857	122.33	929	114807	51.29
CESC	EQ	18-Feb-2021	606.85	610.00	623.80	608.00	621.50	621.30	615.23	491209	3022.07	11083	289947	59.03
CGCL	EQ	18-Feb-2021	329.45	330.30	334.70	325.65	331.45	331.80	329.15	164537	541.57	6747	56707	34.46
CGPOWER	EQ	18-Feb-2021	47.70	48.10	50.05	47.80	50.05	50.05	49.68	5705181	2834.47	6671	5218482	91.47
CHALET	EQ	18-Feb-2021	172.00	172.55	174.10	172.20	172.60	172.55	173.05	71716	124.10	1680	38026	53.02
CHAMBLFERT	EQ	18-Feb-2021	232.25	234.00	236.30	231.70	233.30	233.25	233.65	448888	1048.83	9210	171230	38.15
CHEMBOND	EQ	18-Feb-2021	187.15	189.85	190.00	186.05	188.10	188.40	188.02	11375	21.39	353	7394	65.00
CHEMCON	EQ	18-Feb-2021	446.00	451.70	454.90	439.80	441.00	440.65	446.37	269964	1205.03	9885	111911	41.45
CHEMFAB	EQ	18-Feb-2021	128.40	129.00	130.00	127.55	129.80	129.45	129.00	5140	6.63	110	3992	77.67
CHENNPETRO	EQ	18-Feb-2021	97.30	98.00	102.60	96.55	99.50	99.80	99.44	2145383	2133.35	18898	758630	35.36
CHOLAFIN	EQ	18-Feb-2021	528.00	530.00	536.55	526.10	527.50	527.70	529.06	5128060	27130.63	69176	1448148	28.24
CHOLAHLDNG	EQ	18-Feb-2021	592.45	588.50	607.00	582.00	591.40	584.15	591.13	202837	1199.03	6590	149734	73.82
CIGNITITEC	EQ	18-Feb-2021	359.55	360.95	370.00	358.45	359.30	360.00	364.06	30179	109.87	1208	13841	45.86
CINELINE	EQ	18-Feb-2021	40.35	40.35	40.85	39.55	40.10	40.20	40.26	64681	26.04	3447	28931	44.73
CINEVISTA	EQ	18-Feb-2021	6.00	6.20	6.20	5.85	6.15	6.10	6.05	96069	5.82	72	3603	3.75
CIPLA	EQ	18-Feb-2021	835.70	835.00	843.45	822.50	824.90	825.45	833.04	4114251	34273.30	80847	1220244	29.66
CKPLEISURE	SZ	18-Feb-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	4000	0.11	1	4000	100.00
CLEDUCATE	EQ	18-Feb-2021	68.15	70.45	74.15	69.45	70.25	70.80	71.29	31572	22.51	502	19380	61.38
CLNINDIA	EQ	18-Feb-2021	452.75	407.90	417.00	405.20	411.80	410.35	410.59	406138	1667.56	12180	163963	40.37
CMICABLES	EQ	18-Feb-2021	42.80	41.00	47.05	41.00	47.05	46.90	45.87	176681	81.04	1067	130599	73.92
CMMIPL	SM	18-Feb-2021	3.95	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
CNOVAPETRO	EQ	18-Feb-2021	10.10	10.60	10.60	10.60	10.60	10.60	10.60	769	0.08	5	769	100.00
COALINDIA	EQ	18-Feb-2021	135.20	135.00	141.20	134.05	140.00	139.95	138.49	22069738	30563.56	84255	6184695	28.02
COCHINSHIP	EQ	18-Feb-2021	359.05	359.95	369.20	359.15	366.00	365.55	365.82	396090	1448.98	7420	169832	42.88
COFORGE	EQ	18-Feb-2021	2586.80	2599.90	2666.10	2573.65	2609.60	2615.80	2621.11	339308	8893.62	26120	89479	26.37
COLPAL	EQ	18-Feb-2021	1594.25	1589.60	1594.65	1550.30	1562.95	1561.75	1569.23	543931	8535.52	21359	281889	51.82
COMPINFO	EQ	18-Feb-2021	14.95	15.20	15.40	14.65	14.70	14.75	15.02	145416	21.85	389	83926	57.71
COMPUSOFT	EQ	18-Feb-2021	8.35	8.70	8.70	8.25	8.60	8.50	8.53	29136	2.48	128	20591	70.67
CONCOR	EQ	18-Feb-2021	541.55	542.15	563.55	542.15	556.30	556.10	554.79	3794478	21051.47	74647	1326867	34.97
CONFIPET	EQ	18-Feb-2021	44.60	45.55	46.90	44.85	45.90	46.10	45.95	784327	360.39	4820	307403	39.19
CONSOFINVT	EQ	18-Feb-2021	42.30	42.00	42.20	41.70	41.70	41.70	41.95	2523	1.06	17	1556	61.67
CONTI	SM	18-Feb-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	13332	1.03	4	13332	100.00
CONTROLPR	EQ	18-Feb-2021	228.90	229.00	229.00	227.95	228.55	228.35	228.78	16883	38.63	435	12278	72.72
CORALFINAC	EQ	18-Feb-2021	23.10	23.05	25.20	23.05	24.30	24.40	24.37	117630	28.67	953	60201	51.18
CORDSCABLE	EQ	18-Feb-2021	43.20	43.25	44.70	42.70	42.75	43.10	43.81	116506	51.04	1007	73562	63.14
COROMANDEL	EQ	18-Feb-2021	779.10	782.60	783.85	763.15	780.00	774.80	769.52	300299	2310.87	16777	191144	63.65
COSMOFILMS	EQ	18-Feb-2021	499.05	500.50	506.95	496.85	498.35	501.05	500.29	22467	112.40	1187	11952	53.20
COUNCODOS	BE	18-Feb-2021	3.40	3.40	3.40	3.25	3.25	3.25	3.25	53004	1.72	183	-	-
COX&KINGS	BZ	18-Feb-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	145726	2.04	106	-	-
CPSEETF	EQ	18-Feb-2021	22.21	22.43	23.41	22.21	23.12	23.22	23.04	21681547	4994.76	16633	16964988	78.25
CREATIVE	EQ	18-Feb-2021	104.25	106.70	106.75	104.40	105.10	104.90	105.08	23906	25.12	100	14052	58.78
CREDITACC	EQ	18-Feb-2021	709.45	701.00	717.00	701.00	703.80	704.55	708.06	71779	508.24	4035	56741	79.05
CREST	EQ	18-Feb-2021	90.80	90.85	92.35	90.85	92.35	91.65	91.48	4560	4.17	162	2105	46.16
CRISIL	EQ	18-Feb-2021	1960.65	1960.05	1980.00	1911.25	1920.00	1923.35	1946.30	17392	338.50	2106	9273	53.32
CROMPTON	EQ	18-Feb-2021	395.55	397.45	404.80	397.10	397.65	398.70	400.24	2767448	11076.37	36188	2180175	78.78
CSBBANK	EQ	18-Feb-2021	222.20	222.00	234.50	221.50	228.55	227.45	229.11	757530	1735.54	10133	273063	36.05
CTE	EQ	18-Feb-2021	32.40	33.40	34.00	32.45	34.00	34.00	33.65	24330	8.19	196	19733	81.11
CUB	EQ	18-Feb-2021	166.65	167.65	169.60	165.35	166.35	167.00	167.48	1972436	3303.51	19155	1085483	55.03
CUBEXTUB	EQ	18-Feb-2021	16.35	17.50	17.50	16.00	16.85	16.65	16.53	16275	2.69	94	13096	80.47
CUMMINSIND	EQ	18-Feb-2021	791.05	798.00	805.00	765.95	772.85	774.30	788.79	2615406	20630.09	55608	259427	9.92
CUPID	EQ	18-Feb-2021	211.55	213.50	216.60	210.90	212.95	212.75	214.23	51324	109.95	1304	31447	61.27
CYBERMEDIA	BE	18-Feb-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	3300	0.36	2	-	-
CYBERTECH	EQ	18-Feb-2021	127.45	127.50	132.35	127.50	128.55	128.80	129.57	144994	187.87	1868	73599	50.76
CYIENT	EQ	18-Feb-2021	618.80	620.60	629.75	610.65	615.00	616.60	619.63	333102	2064.00	12214	147666	44.33
DAAWAT	EQ	18-Feb-2021	50.00	50.30	52.90	50.00	52.10	51.90	51.81	1747823	905.48	8318	831268	47.56
DABUR	EQ	18-Feb-2021	520.05	522.00	528.00	517.90	520.75	520.05	522.64	3416920	17858.36	70432	2086307	61.06
DALBHARAT	EQ	18-Feb-2021	1455.30	1470.00	1510.00	1437.80	1470.50	1475.65	1485.98	327182	4861.87	20874	207642	63.46
DALMIASUG	EQ	18-Feb-2021	142.45	144.00	152.40	141.70	148.60	148.50	148.84	555694	827.10	6113	305792	55.03
DAMODARIND	EQ	18-Feb-2021	29.25	30.85	32.40	29.55	31.90	31.00	30.93	12400	3.83	118	5539	44.67
DANGEE	EQ	18-Feb-2021	132.20	137.05	137.05	130.75	132.15	132.40	132.59	43637	57.86	200	28990	66.43
DATAMATICS	EQ	18-Feb-2021	114.50	114.55	115.80	113.10	113.70	113.45	114.15	72373	82.61	1394	45672	63.11
DBCORP	EQ	18-Feb-2021	90.00	91.10	93.95	88.10	92.70	92.15	91.83	921388	846.11	15047	501790	54.46
DBL	EQ	18-Feb-2021	561.25	556.00	577.95	556.00	569.00	566.00	568.66	314683	1789.46	13206	103591	32.92
DBREALTY	BE	18-Feb-2021	20.10	20.55	21.10	20.45	21.10	21.10	21.00	332598	69.83	667	-	-
DBSTOCKBRO	EQ	18-Feb-2021	9.35	9.35	9.40	9.05	9.30	9.30	9.22	2976	0.27	18	1500	50.40
DCAL	EQ	18-Feb-2021	120.45	120.45	122.70	120.40	121.70	121.60	121.59	257629	313.26	4125	132349	51.37
DCBBANK	EQ	18-Feb-2021	115.25	115.95	120.90	115.20	116.40	116.25	118.17	3518812	4158.32	18834	1504087	42.74
DCM	EQ	18-Feb-2021	28.00	28.00	29.40	26.60	28.50	28.65	28.80	108280	31.18	799	58682	54.19
DCMNVL	BE	18-Feb-2021	70.00	71.90	71.90	68.35	68.35	68.35	70.07	20779	14.56	89	-	-
DCMSHRIRAM	EQ	18-Feb-2021	464.85	464.10	474.60	461.00	463.00	464.35	468.40	61308	287.17	3238	23406	38.18
DCW	EQ	18-Feb-2021	19.80	20.00	23.75	19.90	23.75	23.65	22.41	4589200	1028.25	6797	2589864	56.43
DECCANCE	EQ	18-Feb-2021	412.25	414.95	432.50	412.65	421.80	421.55	424.36	152112	645.50	5410	59983	39.43
DEEPAKFERT	EQ	18-Feb-2021	159.20	160.00	163.40	159.30	160.50	160.70	161.39	336921	543.75	4223	150882	44.78
DEEPAKNTR	EQ	18-Feb-2021	1301.05	1309.60	1325.00	1278.05	1312.00	1313.75	1306.69	1390752	18172.86	39607	471198	33.88
DEEPENR	EQ	18-Feb-2021	39.95	40.10	41.15	39.70	41.00	40.80	40.71	18769	7.64	308	10955	58.37
DELTACORP	EQ	18-Feb-2021	154.65	155.00	158.50	152.00	153.00	153.00	155.02	1886901	2925.03	19260	740111	39.22
DELTAMAGNT	EQ	18-Feb-2021	30.80	31.20	32.35	30.45	32.05	31.95	31.62	15708	4.97	128	9398	59.83
DEN	EQ	18-Feb-2021	58.05	58.05	59.00	58.05	58.70	58.70	58.63	344928	202.23	3272	188619	54.68
DENORA	EQ	18-Feb-2021	268.55	270.00	272.00	253.20	255.00	254.90	259.14	55603	144.09	1867	33181	59.67
DEVIT	SM	18-Feb-2021	134.75	120.00	120.00	120.00	120.00	120.00	120.00	1500	1.80	1	1500	100.00
DFMFOODS	EQ	18-Feb-2021	398.50	400.00	402.75	396.50	401.80	400.35	399.49	22088	88.24	915	13705	62.05
DGCONTENT	EQ	18-Feb-2021	13.90	13.45	13.45	13.25	13.25	13.25	13.28	7203	0.96	57	7203	100.00
DHAMPURSUG	EQ	18-Feb-2021	160.15	161.00	172.80	160.65	168.05	168.30	167.79	1188058	1993.42	12900	348840	29.36
DHANBANK	EQ	18-Feb-2021	14.45	14.90	15.25	14.40	14.55	14.55	14.88	3883790	577.96	5489	1519618	39.13
DHANI	EQ	18-Feb-2021	363.90	362.10	366.70	349.10	352.50	352.80	357.14	682862	2438.79	12944	408540	59.83
DHANILOANS	N1	18-Feb-2021	1085.00	1053.00	1089.00	1051.00	1089.00	1089.00	1059.07	458	4.85	23	448	97.82
DHANILOANS	N2	18-Feb-2021	1190.00	1190.00	1205.00	1170.00	1205.00	1205.00	1181.35	1000	11.81	17	744	74.40
DHANILOANS	N3	18-Feb-2021	993.93	986.00	986.00	986.00	986.00	986.00	986.00	5	0.05	1	5	100.00
DHANILOANS	N4	18-Feb-2021	1054.80	1040.00	1053.00	1040.00	1053.00	1052.80	1044.04	444	4.64	7	344	77.48
DHANILOANS	N5	18-Feb-2021	1125.00	1134.00	1145.00	932.40	1112.10	1142.75	1108.16	601	6.66	23	470	78.20
DHANILOANS	N6	18-Feb-2021	1035.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	2	100	100.00
DHANILOANS	N7	18-Feb-2021	1089.99	966.00	1098.00	966.00	1098.00	1090.45	1047.52	380	3.98	10	380	100.00
DHANILOANS	N8	18-Feb-2021	990.00	1028.80	1050.00	1028.75	1050.00	1038.05	1038.01	201	2.09	8	201	100.00
DHANILOANS	NF	18-Feb-2021	1000.00	951.00	951.00	951.00	951.00	951.00	951.00	30	0.29	3	30	100.00
DHANILOANS	NO	18-Feb-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
DHANIPP	E1	18-Feb-2021	201.30	201.35	202.75	195.05	196.05	197.35	198.83	48169	95.78	689	32549	67.57
DHANUKA	EQ	18-Feb-2021	746.25	742.25	758.35	734.00	739.00	738.75	744.84	54094	402.91	5193	22604	41.79
DHARSUGAR	EQ	18-Feb-2021	5.75	5.75	5.95	5.60	5.80	5.80	5.76	19225	1.11	230	13068	67.97
DHFL	EQ	18-Feb-2021	17.20	18.05	18.05	18.05	18.05	18.05	18.05	1176824	212.42	1372	1176823	100.00
DHFL	N4	18-Feb-2021	435.00	499.00	499.00	350.00	350.00	350.00	402.18	11	0.04	4	10	90.91
DHFL	N6	18-Feb-2021	347.17	340.80	352.98	340.80	352.98	352.98	347.94	395	1.37	19	355	89.87
DHFL	NA	18-Feb-2021	350.90	351.00	369.00	351.00	369.00	369.00	363.91	362	1.32	9	362	100.00
DHFL	NC	18-Feb-2021	354.31	355.90	370.00	355.90	361.01	361.18	361.73	785	2.84	12	782	99.62
DHFL	NP	18-Feb-2021	350.11	359.99	367.99	359.99	365.00	365.00	363.69	8643	31.43	28	8533	98.73
DHFL	NQ	18-Feb-2021	330.52	350.00	360.00	344.44	349.00	349.00	357.59	242	0.87	7	242	100.00
DHFL	NS	18-Feb-2021	350.00	355.00	355.00	350.00	350.00	350.00	351.40	180	0.63	6	180	100.00
DHFL	NX	18-Feb-2021	350.00	350.00	350.10	350.00	350.10	350.10	350.02	405	1.42	5	330	81.48
DHFL	NY	18-Feb-2021	351.20	361.00	361.00	350.01	350.01	350.01	360.48	21	0.08	3	21	100.00
DHFL	Y1	18-Feb-2021	346.00	354.99	372.00	350.00	372.00	351.92	353.72	189	0.67	5	189	100.00
DHUNINV	EQ	18-Feb-2021	274.55	274.55	274.90	265.00	274.90	270.40	269.46	4137	11.15	311	2118	51.20
DIAMONDYD	EQ	18-Feb-2021	667.80	674.50	677.90	665.00	666.05	668.85	670.84	9029	60.57	741	4432	49.09
DIAPOWER	BZ	18-Feb-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	15581	0.15	16	-	-
DICIND	EQ	18-Feb-2021	397.05	392.65	400.00	392.50	397.50	398.00	396.66	10623	42.14	317	7977	75.09
DIGISPICE	BE	18-Feb-2021	70.60	74.10	74.10	74.10	74.10	74.10	74.10	69043	51.16	99	-	-
DIGJAMLTD	BZ	18-Feb-2021	3.80	3.90	3.90	3.65	3.80	3.80	3.74	66894	2.50	95	-	-
DISHTV	EQ	18-Feb-2021	11.90	12.50	12.65	12.00	12.05	12.15	12.26	19831006	2430.50	26294	11021219	55.58
DIVISLAB	EQ	18-Feb-2021	3615.25	3596.00	3648.00	3573.00	3591.00	3587.65	3609.74	884937	31943.90	54963	413206	46.69
DIXON	EQ	18-Feb-2021	19190.95	19600.00	20189.90	19350.10	19925.00	19959.40	19809.67	103062	20416.24	33995	44912	43.58
DLF	EQ	18-Feb-2021	314.90	316.95	317.30	304.70	305.80	306.25	311.12	13038811	40566.92	78830	2204115	16.90
DLINKINDIA	EQ	18-Feb-2021	121.60	124.00	130.00	111.60	113.35	113.10	121.34	2667471	3236.68	47579	1114305	41.77
DMART	EQ	18-Feb-2021	3190.25	3220.70	3220.70	3052.15	3092.00	3127.75	3146.44	697912	21959.36	45111	262147	37.56
DNAMEDIA	EQ	18-Feb-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	4388	0.04	22	4388	100.00
DOLAT	EQ	18-Feb-2021	57.05	57.05	57.80	55.55	55.85	55.90	56.33	142827	80.46	1494	92399	64.69
DOLLAR	EQ	18-Feb-2021	250.40	252.00	265.40	251.85	257.95	259.65	261.13	219979	574.44	4380	127896	58.14
DONEAR	EQ	18-Feb-2021	32.50	33.50	34.90	32.35	33.30	33.35	33.66	56814	19.13	487	27593	48.57
DPABHUSHAN	EQ	18-Feb-2021	113.40	113.35	116.70	113.35	114.60	115.55	115.65	16017	18.52	205	13868	86.58
DPSCLTD	EQ	18-Feb-2021	13.05	13.35	14.35	13.00	14.25	13.90	13.96	150266	20.98	548	114642	76.29
DPWIRES	EQ	18-Feb-2021	115.70	113.10	118.95	111.30	113.95	113.35	114.19	11238	12.83	202	5045	44.89
DQE	BZ	18-Feb-2021	1.15	1.15	1.15	1.10	1.15	1.15	1.15	4359	0.05	18	-	-
DREDGECORP	EQ	18-Feb-2021	294.35	295.90	324.00	294.10	314.60	314.90	311.32	527812	1643.19	18125	134828	25.54
DRREDDY	EQ	18-Feb-2021	4600.55	4607.00	4663.85	4560.00	4622.50	4616.95	4616.64	1029506	47528.57	79689	318393	30.93
DSML	SM	18-Feb-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	6000	0.55	1	6000	100.00
DSSL	EQ	18-Feb-2021	61.80	61.55	63.50	61.55	62.10	62.20	62.42	17220	10.75	413	11047	64.15
DTIL	EQ	18-Feb-2021	263.25	269.85	269.85	262.00	264.25	265.05	265.94	4641	12.34	282	1630	35.12
DUCON	EQ	18-Feb-2021	6.20	6.35	6.35	5.70	5.95	5.95	5.95	53514	3.18	227	41333	77.24
DVL	EQ	18-Feb-2021	88.85	88.50	91.00	86.30	87.60	87.25	88.68	22355	19.82	536	13712	61.34
DWARKESH	EQ	18-Feb-2021	27.90	27.90	29.30	27.55	28.70	28.55	28.62	2569269	735.32	6289	852427	33.18
DYNAMATECH	EQ	18-Feb-2021	836.60	836.60	870.00	830.00	856.05	859.90	848.21	12457	105.66	1023	7880	63.26
DYNPRO	EQ	18-Feb-2021	377.10	379.35	385.00	375.00	383.50	382.50	380.63	24470	93.14	1070	15070	61.59
E2E	SM	18-Feb-2021	47.30	44.95	47.00	44.95	46.25	46.25	45.73	12000	5.49	6	8000	66.67
EASUNREYRL	BZ	18-Feb-2021	2.15	2.15	2.25	2.10	2.25	2.25	2.15	7509	0.16	20	-	-
EBANK	EQ	18-Feb-2021	4119.53	4112.60	4112.60	4000.00	4112.60	4112.60	4093.83	6	0.25	6	5	83.33
EBBETF0423	EQ	18-Feb-2021	1108.08	1107.00	1108.95	1107.00	1108.93	1108.46	1108.04	6174	68.41	101	3355	54.34
EBBETF0425	EQ	18-Feb-2021	1021.81	1018.59	1020.99	1018.58	1020.99	1020.93	1020.67	7229	73.78	68	7049	97.51
EBBETF0430	EQ	18-Feb-2021	1119.93	1121.89	1121.89	1117.07	1118.99	1117.74	1118.52	10880	121.69	144	9830	90.35
EBBETF0431	EQ	18-Feb-2021	1005.80	1006.00	1106.00	1004.00	1004.31	1005.20	1005.70	23592	237.26	273	22161	93.93
EBIXFOREX	EQ	18-Feb-2021	465.00	485.60	485.60	447.95	467.95	464.20	466.50	3158	14.73	449	1131	35.81
EC3RG	MF	18-Feb-2021	10.00	9.00	9.00	9.00	9.00	9.00	9.00	10000	0.90	1	10000	100.00
ECLERX	EQ	18-Feb-2021	956.15	969.70	983.00	961.35	970.00	971.45	973.05	63435	617.25	5495	22893	36.09
ECLFINANCE	NF	18-Feb-2021	1038.44	1039.00	1049.79	1032.00	1049.79	1038.51	1037.36	228	2.37	14	223	97.81
ECLFINANCE	NG	18-Feb-2021	945.05	959.99	959.99	959.99	959.99	959.99	959.99	20	0.19	1	20	100.00
ECLFINANCE	NI	18-Feb-2021	984.40	980.79	980.79	980.79	980.79	980.79	980.79	100	0.98	1	100	100.00
ECLFINANCE	NJ	18-Feb-2021	920.25	934.95	939.99	930.00	930.01	930.01	937.62	368	3.45	8	368	100.00
ECLFINANCE	NK	18-Feb-2021	911.00	939.00	948.00	939.00	948.00	948.00	939.18	102	0.96	2	102	100.00
ECLFINANCE	NM	18-Feb-2021	999.00	1001.00	1001.00	985.11	995.00	995.00	993.38	270	2.68	5	270	100.00
ECLFINANCE	NN	18-Feb-2021	1180.95	1195.00	1198.90	1166.12	1198.85	1190.49	1186.09	100	1.19	8	100	100.00
ECLFINANCE	NO	18-Feb-2021	964.50	966.00	966.00	965.10	965.10	965.10	965.30	115	1.11	3	115	100.00
ECLFINANCE	NP	18-Feb-2021	949.01	949.50	986.00	948.00	986.00	981.15	970.20	850	8.25	20	650	76.47
ECLFINANCE	NQ	18-Feb-2021	1190.00	1101.00	1201.00	1101.00	1201.00	1192.46	1187.17	272	3.23	10	262	96.32
ECLFINANCE	NR	18-Feb-2021	980.79	980.78	980.78	973.00	973.30	976.65	975.51	120	1.17	9	115	95.83
ECLFINANCE	NS	18-Feb-2021	968.00	976.00	989.00	976.00	989.00	989.00	976.61	106	1.04	5	106	100.00
EDELWEISS	EQ	18-Feb-2021	65.45	66.40	66.40	64.40	64.70	64.65	65.33	2391459	1562.25	12623	1753103	73.31
EDUCOMP	BZ	18-Feb-2021	3.05	3.15	3.15	2.95	3.00	3.00	3.00	48888	1.46	109	-	-
EHFLNCD	N5	18-Feb-2021	959.00	959.00	960.00	959.00	960.00	960.00	959.08	110	1.05	5	110	100.00
EHFLNCD	N6	18-Feb-2021	950.00	960.00	969.00	942.00	969.00	966.75	964.90	968	9.34	15	835	86.26
EICHERMOT	EQ	18-Feb-2021	2695.50	2701.10	2712.85	2625.00	2647.95	2650.20	2662.74	1924724	51250.42	104699	692883	36.00
EIDPARRY	EQ	18-Feb-2021	325.80	327.00	331.50	320.10	321.80	321.25	325.09	276792	899.82	5666	121866	44.03
EIFFL	SM	18-Feb-2021	117.65	116.00	129.40	116.00	129.00	129.15	123.88	8000	9.91	8	8000	100.00
EIHAHOTELS	EQ	18-Feb-2021	272.70	272.80	276.65	271.15	272.90	272.45	273.04	5911	16.14	363	4158	70.34
EIHOTEL	EQ	18-Feb-2021	97.20	97.65	98.95	96.50	98.30	98.00	97.93	727780	712.72	4361	432834	59.47
EIMCOELECO	EQ	18-Feb-2021	360.10	354.95	374.50	354.95	360.00	360.25	366.20	2304	8.44	405	978	42.45
EKC	EQ	18-Feb-2021	68.50	70.70	76.50	68.75	73.00	74.70	73.29	3130991	2294.82	21132	1032500	32.98
ELECON	EQ	18-Feb-2021	53.35	53.55	56.40	53.40	54.30	54.60	55.05	1127524	620.73	10605	372353	33.02
ELECTCAST	EQ	18-Feb-2021	21.90	21.90	22.45	21.80	22.00	22.15	22.17	473706	105.02	876	230461	48.65
ELECTHERM	EQ	18-Feb-2021	118.50	119.50	122.50	116.65	119.25	118.20	119.60	16687	19.96	668	9407	56.37
ELGIEQUIP	EQ	18-Feb-2021	170.85	171.70	171.95	167.10	167.20	167.70	169.69	211818	359.43	2686	148693	70.20
ELGIRUBCO	EQ	18-Feb-2021	28.30	28.30	28.70	27.15	27.20	27.65	27.87	55376	15.44	301	39733	71.75
EMAMILTD	EQ	18-Feb-2021	469.20	469.00	473.00	461.25	467.00	467.90	468.12	280512	1313.13	17463	139818	49.84
EMAMIPAP	EQ	18-Feb-2021	95.05	98.70	98.70	96.05	97.20	97.65	97.51	7499	7.31	216	4511	60.15
EMAMIREAL	EQ	18-Feb-2021	51.05	51.75	53.60	51.65	53.60	53.60	52.96	27662	14.65	361	18671	67.50
EMBASSY	RR	18-Feb-2021	349.30	348.92	348.92	345.60	345.60	346.07	346.73	588800	2041.52	1800	546400	92.80
EMCO	BZ	18-Feb-2021	1.45	1.40	1.50	1.40	1.40	1.45	1.41	27269	0.38	40	-	-
EMKAY	EQ	18-Feb-2021	68.85	69.80	70.65	67.35	67.60	68.90	69.45	23008	15.98	280	13806	60.01
EMMBI	EQ	18-Feb-2021	80.90	80.10	82.80	80.05	81.15	81.15	81.41	27636	22.50	611	13644	49.37
EMOFSR1RDP	MF	18-Feb-2021	13.16	13.40	13.50	13.36	13.36	13.36	13.44	53598	7.21	11	53598	100.00
EMOFSR1RGG	MF	18-Feb-2021	13.26	13.40	13.70	13.33	13.43	13.39	13.46	72400	9.74	26	69400	95.86
ENDURANCE	EQ	18-Feb-2021	1440.95	1441.00	1478.00	1398.00	1404.90	1406.40	1411.84	240044	3389.03	6648	209785	87.39
ENERGYDEV	BE	18-Feb-2021	10.50	10.30	10.75	10.10	10.30	10.20	10.33	25186	2.60	159	-	-
ENGINERSIN	EQ	18-Feb-2021	71.15	71.90	75.35	71.60	74.65	74.65	73.60	7233875	5323.91	27941	3088225	42.69
ENIL	EQ	18-Feb-2021	161.90	161.50	166.00	161.15	163.50	163.20	163.58	30201	49.40	523	19619	64.96
EPL	EQ	18-Feb-2021	219.65	221.45	223.35	218.40	221.50	220.30	219.97	478770	1053.14	14330	310075	64.76
EQ30	EQ	18-Feb-2021	438.90	381.80	437.95	381.80	437.95	437.95	415.06	199	0.83	45	81	40.70
EQUITAS	EQ	18-Feb-2021	84.45	85.95	89.00	83.70	88.45	88.35	87.44	2773769	2425.50	15011	1315800	47.44
EQUITASBNK	EQ	18-Feb-2021	47.55	47.95	51.60	47.40	50.10	50.05	49.99	2318924	1159.24	18977	1071824	46.22
ERFLNCDI	N2	18-Feb-2021	1080.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	345	3.72	1	345	100.00
ERFLNCDI	N5	18-Feb-2021	875.34	882.00	882.00	882.00	882.00	882.00	882.00	1	0.01	1	1	100.00
ERFLNCDI	N6	18-Feb-2021	928.00	929.80	929.99	929.00	929.00	929.00	929.78	103	0.96	4	103	100.00
ERIS	EQ	18-Feb-2021	577.95	579.70	579.95	572.70	577.75	577.05	577.04	87636	505.69	9616	72634	82.88
EROSMEDIA	EQ	18-Feb-2021	27.15	28.00	28.95	27.60	28.15	28.45	28.18	800882	225.67	2146	487769	60.90
ESABINDIA	EQ	18-Feb-2021	1862.35	1871.70	1877.00	1825.00	1825.50	1830.80	1843.24	3306	60.94	649	1893	57.26
ESCORTS	EQ	18-Feb-2021	1378.20	1378.20	1404.50	1362.00	1374.00	1378.95	1383.62	1156906	16007.19	40066	162952	14.09
ESSARSHPNG	EQ	18-Feb-2021	9.20	9.00	9.45	9.00	9.15	9.30	9.24	77678	7.18	254	38734	49.86
ESTER	EQ	18-Feb-2021	103.25	104.10	104.85	102.00	102.70	102.60	103.03	135869	139.98	2270	82352	60.61
EUROCERA	BZ	18-Feb-2021	1.20	1.20	1.25	1.20	1.25	1.25	1.24	6961	0.09	10	-	-
EVEREADY	EQ	18-Feb-2021	228.35	228.00	230.00	224.10	225.25	225.25	226.58	242209	548.79	3339	162210	66.97
EVERESTIND	EQ	18-Feb-2021	324.30	324.50	330.00	317.20	318.20	319.30	324.33	82636	268.01	3797	37429	45.29
EXCEL	EQ	18-Feb-2021	3.05	2.90	3.20	2.90	3.20	3.20	3.12	520873	16.26	300	379651	72.89
EXCELINDUS	EQ	18-Feb-2021	885.95	890.00	895.00	862.95	870.00	868.30	877.78	18219	159.92	2557	11173	61.33
EXIDEIND	EQ	18-Feb-2021	209.50	210.80	212.45	209.45	210.55	210.20	210.77	3048834	6425.95	20796	610672	20.03
EXPLEOSOL	EQ	18-Feb-2021	491.60	499.95	504.00	486.00	489.00	487.40	491.37	13820	67.91	736	8150	58.97
FACT	EQ	18-Feb-2021	75.35	75.95	82.85	75.95	80.00	80.30	79.62	748906	596.25	8530	179015	23.90
FAIRCHEMOR	EQ	18-Feb-2021	652.00	646.00	675.00	646.00	669.00	669.70	663.83	30420	201.94	732	21431	70.45
FCL	EQ	18-Feb-2021	72.60	73.60	76.40	72.30	74.00	74.10	74.12	634778	470.52	2905	431847	68.03
FCONSUMER	EQ	18-Feb-2021	8.15	8.05	8.30	8.05	8.15	8.10	8.13	7264630	590.68	9240	2999885	41.29
FCSSOFT	BE	18-Feb-2021	0.80	0.80	0.85	0.75	0.85	0.80	0.80	1648242	13.14	1247	-	-
FDC	EQ	18-Feb-2021	291.95	291.70	300.70	291.70	293.90	294.10	295.45	354656	1047.83	6582	222414	62.71
FEDERALBNK	EQ	18-Feb-2021	86.70	87.25	87.50	85.55	86.80	86.75	86.46	21328550	18440.69	51767	5913701	27.73
FEL	EQ	18-Feb-2021	11.30	11.20	11.55	11.20	11.30	11.30	11.29	1101892	124.45	1464	615825	55.89
FELDVR	EQ	18-Feb-2021	14.20	14.30	14.80	14.10	14.65	14.35	14.44	45609	6.59	247	23260	51.00
FIEMIND	EQ	18-Feb-2021	585.70	589.00	598.10	571.20	574.45	574.00	581.21	42417	246.53	2752	22812	53.78
FILATEX	EQ	18-Feb-2021	59.30	59.75	65.20	58.75	63.90	63.35	63.29	1074763	680.20	3654	704844	65.58
FINCABLES	EQ	18-Feb-2021	386.60	388.50	400.00	386.00	397.50	394.70	392.62	477967	1876.59	9393	234437	49.05
FINEORG	EQ	18-Feb-2021	2382.70	2392.00	2459.80	2378.00	2381.10	2383.55	2407.67	27501	662.13	3664	15001	54.55
FINPIPE	EQ	18-Feb-2021	662.25	662.25	675.00	661.00	664.55	665.65	667.25	135706	905.50	7314	66583	49.06
FLEXITUFF	EQ	18-Feb-2021	22.95	24.05	24.05	24.05	24.05	24.05	24.05	252008	60.61	193	240454	95.42
FLFL	EQ	18-Feb-2021	86.10	86.70	87.40	84.30	85.30	85.35	85.86	209966	180.28	2042	119678	57.00
FLUOROCHEM	EQ	18-Feb-2021	558.30	563.45	567.65	543.40	544.00	545.00	552.02	87880	485.12	2643	52193	59.39
FMGOETZE	EQ	18-Feb-2021	302.35	304.80	309.70	302.55	305.45	304.70	304.15	20445	62.18	528	13901	67.99
FMNL	EQ	18-Feb-2021	18.45	18.90	18.90	18.40	18.60	18.70	18.66	40981	7.65	208	13991	34.14
FORCEMOT	EQ	18-Feb-2021	1367.65	1357.50	1369.00	1340.95	1353.00	1351.40	1352.24	35867	485.01	2689	19723	54.99
FORTIS	EQ	18-Feb-2021	160.55	162.00	163.50	159.20	159.40	160.05	160.80	4012344	6452.03	20689	2337924	58.27
FOSECOIND	EQ	18-Feb-2021	1249.40	1255.60	1273.00	1240.10	1265.00	1247.80	1249.44	1621	20.25	165	1260	77.73
FRETAIL	EQ	18-Feb-2021	75.45	76.00	77.30	75.00	75.40	75.35	75.98	2408120	1829.76	15000	1334490	55.42
FSC	EQ	18-Feb-2021	101.80	101.60	102.90	100.00	102.00	100.55	100.86	58356	58.86	1114	34338	58.84
FSL	EQ	18-Feb-2021	94.45	95.00	95.95	93.50	94.75	94.90	95.02	1733282	1646.98	15665	841923	48.57
G5	EQ	18-Feb-2021	47.38	47.39	47.39	47.29	47.32	47.32	47.34	1257	0.60	8	924	73.51
GABRIEL	EQ	18-Feb-2021	112.25	112.25	118.40	111.85	115.50	115.45	115.82	486069	562.99	6697	301734	62.08
GAEL	EQ	18-Feb-2021	133.10	133.40	138.00	132.60	134.85	134.75	135.61	710809	963.91	5570	352012	49.52
GAIL	EQ	18-Feb-2021	134.40	138.95	147.80	138.00	143.95	143.10	143.71	114715328	164860.25	385848	21677048	18.90
GAL	EQ	18-Feb-2021	2.70	2.80	2.80	2.60	2.65	2.70	2.76	67772	1.87	159	52672	77.72
GALAXYSURF	EQ	18-Feb-2021	2208.40	2218.40	2255.00	2165.00	2175.95	2174.25	2206.92	36620	808.17	4976	23320	63.68
GALLANTT	EQ	18-Feb-2021	45.90	45.90	47.00	45.00	45.20	45.20	45.93	33949	15.59	493	12303	36.24
GALLISPAT	EQ	18-Feb-2021	38.65	38.00	41.50	38.00	40.20	40.70	40.74	131493	53.57	1169	60277	45.84
GAMMNINFRA	EQ	18-Feb-2021	0.70	0.75	0.75	0.65	0.75	0.70	0.71	1325310	9.42	2823	1182199	89.20
GANDHITUBE	EQ	18-Feb-2021	283.65	286.05	287.30	275.10	277.25	277.95	278.52	8496	23.66	523	5799	68.26
GANECOS	EQ	18-Feb-2021	549.20	550.00	584.00	550.00	575.60	577.20	570.62	65489	373.69	2026	43836	66.94
GANESHHOUC	EQ	18-Feb-2021	40.25	41.30	42.25	41.30	42.25	42.25	41.97	37708	15.83	195	27110	71.89
GANGAFORGE	SM	18-Feb-2021	30.75	30.50	30.80	30.50	30.80	30.70	30.63	24000	7.35	3	16000	66.67
GANGESSECU	EQ	18-Feb-2021	63.65	62.30	64.90	55.40	60.20	61.65	61.94	11988	7.43	236	8396	70.04
GARFIBRES	EQ	18-Feb-2021	2400.90	2428.00	2541.00	2405.00	2511.55	2508.70	2460.39	29374	722.71	5298	11076	37.71
GATI	EQ	18-Feb-2021	92.20	92.50	94.50	90.65	92.05	92.50	92.13	645467	594.69	11553	182149	28.22
GAYAHWS	BE	18-Feb-2021	0.65	0.65	0.70	0.65	0.65	0.65	0.67	225564	1.52	151	-	-
GAYAPROJ	EQ	18-Feb-2021	41.40	41.65	42.30	41.00	41.40	41.30	41.46	242325	100.48	1466	177724	73.34
GBGLOBAL	EQ	18-Feb-2021	7.05	6.75	7.15	6.70	6.75	6.75	6.93	3634	0.25	26	2966	81.62
GDL	EQ	18-Feb-2021	166.30	167.00	173.40	162.65	170.25	169.90	169.31	280483	474.90	6735	159744	56.95
GEECEE	EQ	18-Feb-2021	94.55	94.25	97.45	92.40	94.45	93.55	94.61	53355	50.48	1202	20372	38.18
GEEKAYWIRE	EQ	18-Feb-2021	79.40	82.90	82.90	75.30	81.90	80.05	79.40	14984	11.90	109	11002	73.42
GENCON	EQ	18-Feb-2021	55.80	56.50	64.70	54.05	58.10	57.50	58.25	16385	9.54	152	8519	51.99
GENESYS	BE	18-Feb-2021	77.30	81.15	81.15	78.00	81.15	81.15	81.03	32703	26.50	309	-	-
GENUSPAPER	EQ	18-Feb-2021	6.50	6.60	6.60	6.40	6.55	6.50	6.49	143219	9.30	218	92914	64.88
GENUSPOWER	EQ	18-Feb-2021	39.00	39.60	39.70	38.50	38.95	39.35	39.14	304874	119.34	1329	165646	54.33
GEOJITFSL	EQ	18-Feb-2021	55.15	56.00	56.65	55.05	55.40	55.30	55.80	286223	159.71	1876	171669	59.98
GEPIL	EQ	18-Feb-2021	275.60	277.10	279.90	274.00	275.00	274.70	276.19	90205	249.13	2460	56887	63.06
GESHIP	EQ	18-Feb-2021	266.60	270.00	278.90	269.20	271.20	274.30	273.65	720799	1972.45	19390	325575	45.17
GET&D	EQ	18-Feb-2021	122.95	123.75	132.90	123.15	131.65	131.75	129.87	770780	1001.00	9683	366800	47.59
GFLLIMITED	EQ	18-Feb-2021	92.95	92.95	93.60	89.65	91.00	91.35	90.75	161930	146.95	1254	99866	61.67
GHCL	EQ	18-Feb-2021	210.90	210.50	218.00	210.50	216.00	216.50	215.07	607258	1306.02	7164	363740	59.90
GICHSGFIN	EQ	18-Feb-2021	137.15	147.00	147.45	138.45	141.60	141.90	142.86	3269287	4670.59	36731	827112	25.30
GICRE	EQ	18-Feb-2021	142.45	147.55	170.90	147.55	170.90	170.90	164.50	8808999	14490.69	77892	2935828	33.33
GILLANDERS	EQ	18-Feb-2021	36.95	36.95	38.75	36.00	38.75	38.75	37.56	10203	3.83	147	7641	74.89
GILLETTE	EQ	18-Feb-2021	5642.90	5642.95	5671.45	5601.00	5603.00	5609.40	5633.81	4647	261.80	1430	3357	72.24
GINNIFILA	EQ	18-Feb-2021	19.30	19.75	20.40	19.45	19.45	19.65	19.99	92784	18.54	359	67008	72.22
GIPCL	EQ	18-Feb-2021	76.40	76.50	79.80	76.10	79.00	79.15	78.30	375245	293.81	4254	184881	49.27
GIRIRAJ	SM	18-Feb-2021	45.00	43.00	45.25	42.75	45.25	45.25	43.92	175200	76.95	15	103200	58.90
GISOLUTION	EQ	18-Feb-2021	2.30	2.40	2.40	2.20	2.20	2.20	2.20	1858	0.04	25	1856	99.89
GKWLIMITED	EQ	18-Feb-2021	540.15	545.30	547.25	512.95	530.00	531.55	538.23	3041	16.37	1307	100	3.29
GLAND	EQ	18-Feb-2021	2359.00	2372.00	2492.00	2300.00	2471.00	2451.85	2414.99	684961	16541.75	44013	473650	69.15
GLAXO	EQ	18-Feb-2021	1443.85	1450.00	1451.40	1429.00	1440.00	1439.40	1439.27	60190	866.30	2758	47422	78.79
GLENMARK	EQ	18-Feb-2021	494.30	495.00	497.45	488.60	491.75	493.55	492.81	1429276	7043.66	27063	616455	43.13
GLFL	EQ	18-Feb-2021	2.60	2.55	2.65	2.55	2.65	2.55	2.59	5519	0.14	49	5005	90.69
GLOBAL	EQ	18-Feb-2021	51.00	52.80	52.80	49.75	49.75	50.00	50.70	5715	2.90	94	3816	66.77
GLOBALVECT	BZ	18-Feb-2021	45.00	45.80	47.25	45.80	46.85	46.65	46.60	5654	2.63	60	-	-
GLOBOFFS	EQ	18-Feb-2021	8.05	8.20	8.45	8.20	8.25	8.20	8.30	23602	1.96	76	11371	48.18
GLOBUSSPR	EQ	18-Feb-2021	363.70	367.35	374.45	362.50	369.90	369.10	369.79	111007	410.49	3510	44638	40.21
GMBREW	EQ	18-Feb-2021	417.10	419.30	419.75	411.35	412.80	412.85	415.00	11499	47.72	536	7057	61.37
GMDCLTD	EQ	18-Feb-2021	55.15	55.50	59.40	55.15	58.25	58.50	57.99	3799504	2203.43	18019	1137602	29.94
GMMPFAUDLR	EQ	18-Feb-2021	3832.70	3867.00	4570.00	3860.25	4412.90	4474.50	4299.21	958291	41198.94	135266	202464	21.13
GMRINFRA	EQ	18-Feb-2021	25.05	25.15	26.45	24.85	26.15	25.95	25.55	21210565	5419.73	26974	5174951	24.40
GNA	EQ	18-Feb-2021	412.50	415.35	430.00	407.20	418.70	415.50	417.91	232137	970.12	9870	100150	43.14
GNFC	EQ	18-Feb-2021	225.55	226.45	236.10	226.30	231.50	231.10	232.72	1916741	4460.56	18476	783337	40.87
GOACARBON	EQ	18-Feb-2021	346.70	360.95	362.00	325.00	326.00	329.05	341.44	298686	1019.82	11101	118757	39.76
GOCLCORP	EQ	18-Feb-2021	241.50	240.10	250.05	233.00	240.00	241.15	240.98	30851	74.35	991	17610	57.08
GODFRYPHLP	EQ	18-Feb-2021	923.80	925.00	928.00	921.00	922.55	922.60	924.78	28219	260.96	1706	13793	48.88
GODHA	EQ	18-Feb-2021	40.25	43.45	44.20	38.75	40.10	43.85	41.36	19820	8.20	67	12103	61.06
GODREJAGRO	EQ	18-Feb-2021	492.50	492.50	496.35	483.00	486.40	484.75	488.80	123731	604.80	7197	86370	69.80
GODREJCP	EQ	18-Feb-2021	720.80	719.80	724.50	714.00	719.10	718.75	719.29	1468422	10562.22	26991	987832	67.27
GODREJIND	EQ	18-Feb-2021	444.50	445.45	446.90	436.40	438.10	439.05	442.51	96196	425.68	4619	51285	53.31
GODREJPROP	EQ	18-Feb-2021	1505.30	1509.00	1527.00	1492.05	1501.65	1505.30	1512.54	737243	11151.06	28976	118729	16.10
GOENKA	BZ	18-Feb-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	35375	0.58	28	-	-
GOKEX	EQ	18-Feb-2021	82.50	83.15	83.95	80.10	80.45	80.70	82.21	84094	69.14	1170	50178	59.67
GOKUL	EQ	18-Feb-2021	18.65	18.25	19.00	18.25	18.60	18.50	18.51	45487	8.42	300	29787	65.48
GOKULAGRO	EQ	18-Feb-2021	22.95	23.15	23.60	22.65	23.55	23.25	23.07	60283	13.91	354	38116	63.23
GOLDBEES	EQ	18-Feb-2021	40.52	40.68	40.68	40.37	40.47	40.47	40.44	11697400	4730.82	20739	9965376	85.19
GOLDENTOBC	EQ	18-Feb-2021	48.45	49.45	49.45	45.80	47.55	48.05	47.58	9171	4.36	270	5987	65.28
GOLDIAM	EQ	18-Feb-2021	331.15	331.95	340.00	320.00	323.00	323.90	330.41	97872	323.38	3254	55952	57.17
GOLDSHARE	EQ	18-Feb-2021	4206.25	4205.00	4205.00	4185.00	4192.00	4194.30	4192.74	4721	197.94	1551	3703	78.44
GOLDTECH	EQ	18-Feb-2021	10.25	10.25	10.50	10.00	10.50	10.45	10.24	40403	4.14	193	32935	81.52
GOODLUCK	EQ	18-Feb-2021	73.05	74.35	75.20	72.55	73.35	72.90	73.72	114957	84.74	3430	45948	39.97
GOODYEAR	EQ	18-Feb-2021	960.05	963.60	976.20	950.10	958.00	960.10	966.85	15344	148.35	1482	8789	57.28
GPIL	EQ	18-Feb-2021	497.45	502.00	531.55	498.70	524.00	521.55	519.72	193917	1007.83	7266	95361	49.18
GPPL	EQ	18-Feb-2021	94.75	94.75	96.55	93.95	95.60	95.50	95.14	539324	513.11	9375	325663	60.38
GPTINFRA	EQ	18-Feb-2021	43.05	44.45	44.45	42.60	42.65	43.00	43.12	19222	8.29	305	11950	62.17
GRANULES	EQ	18-Feb-2021	340.85	343.50	344.00	335.00	335.95	335.80	338.33	1554700	5259.94	34015	948797	61.03
GRAPHITE	EQ	18-Feb-2021	487.20	488.70	494.70	466.20	472.00	472.40	479.60	1535730	7365.31	34986	656522	42.75
GRASIM	EQ	18-Feb-2021	1238.45	1238.45	1247.65	1213.00	1225.65	1229.65	1230.53	1536486	18906.99	36237	526316	34.25
GRAVITA	EQ	18-Feb-2021	75.10	75.10	79.35	74.85	78.40	78.15	77.11	365141	281.56	2651	224046	61.36
GREAVESCOT	EQ	18-Feb-2021	117.00	117.50	117.55	108.30	109.30	110.10	112.01	9288309	10403.98	55127	2408150	25.93
GREENLAM	EQ	18-Feb-2021	913.95	920.00	935.15	910.05	922.00	925.45	924.84	5032	46.54	576	3177	63.14
GREENPANEL	EQ	18-Feb-2021	171.60	172.10	180.15	170.10	176.50	177.35	177.36	387344	686.98	3574	285425	73.69
GREENPLY	EQ	18-Feb-2021	163.95	164.00	178.00	163.00	177.00	173.10	167.64	3079460	5162.54	16853	2126375	69.05
GREENPOWER	BE	18-Feb-2021	2.15	2.15	2.25	2.05	2.25	2.25	2.21	1656218	36.68	1280	-	-
GRINDWELL	EQ	18-Feb-2021	845.20	850.50	858.00	826.00	841.30	834.50	845.15	31331	264.79	4907	17496	55.84
GROBTEA	EQ	18-Feb-2021	1006.70	1019.05	1048.90	980.00	980.20	989.00	997.65	1081	10.78	236	639	59.11
GRPLTD	EQ	18-Feb-2021	813.50	819.00	829.95	810.10	829.95	827.70	819.70	284	2.33	88	150	52.82
GRSE	EQ	18-Feb-2021	204.70	205.00	205.70	200.00	203.15	203.30	202.93	478044	970.08	6995	225823	47.24
GSCLCEMENT	EQ	18-Feb-2021	35.45	35.00	35.85	34.85	35.30	35.35	35.36	134851	47.69	890	82896	61.47
GSFC	EQ	18-Feb-2021	77.60	78.00	80.40	76.10	76.60	76.35	77.75	2171608	1688.38	11489	1070608	49.30
GSPL	EQ	18-Feb-2021	239.55	242.00	276.70	241.10	259.90	259.40	264.44	6132229	16216.20	128342	2869902	46.80
GSS	EQ	18-Feb-2021	52.60	53.00	54.40	51.80	51.85	52.15	53.13	181040	96.19	1485	89190	49.27
GTL	EQ	18-Feb-2021	6.75	6.75	6.95	6.70	6.90	6.85	6.77	238647	16.16	455	170136	71.29
GTLINFRA	EQ	18-Feb-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.89	12796431	113.46	3538	9783325	76.45
GTNIND	EQ	18-Feb-2021	11.45	11.10	11.50	10.90	11.50	11.15	11.15	5171	0.58	33	4335	83.83
GTPL	EQ	18-Feb-2021	127.15	127.80	129.70	123.00	125.00	124.45	125.75	144186	181.32	2782	74309	51.54
GUFICBIO	EQ	18-Feb-2021	113.90	113.25	114.80	112.15	113.35	113.55	113.43	89571	101.60	1362	43518	48.58
GUJALKALI	EQ	18-Feb-2021	309.80	311.35	314.85	310.00	310.55	311.60	312.44	109260	341.37	3045	60116	55.02
GUJAPOLLO	EQ	18-Feb-2021	212.15	216.00	216.00	210.45	212.50	212.60	211.67	11359	24.04	271	9565	84.21
GUJGASLTD	EQ	18-Feb-2021	444.35	455.00	526.80	454.00	482.00	478.45	493.63	4899188	24183.79	146973	1501412	30.65
GUJRAFFIA	BE	18-Feb-2021	53.90	56.55	56.55	56.55	56.55	56.55	56.55	3603	2.04	64	-	-
GULFOILLUB	EQ	18-Feb-2021	743.50	736.70	747.95	736.70	743.20	745.15	742.06	5858	43.47	730	2992	51.08
GULFPETRO	EQ	18-Feb-2021	41.75	42.90	42.90	41.45	41.55	41.70	41.85	44942	18.81	404	27505	61.20
GULPOLY	EQ	18-Feb-2021	92.00	92.30	95.05	91.80	91.85	92.10	93.09	89933	83.72	2117	27018	30.04
HAL	EQ	18-Feb-2021	1039.90	1041.00	1074.80	1024.55	1052.95	1053.15	1057.84	728548	7706.84	42805	282069	38.72
HAPPSTMNDS	EQ	18-Feb-2021	483.35	493.90	558.65	485.30	512.00	512.50	527.36	22550108	118919.36	432999	2852700	12.65
HARITASEAT	EQ	18-Feb-2021	724.40	730.55	730.55	722.90	728.85	725.90	726.83	2060	14.97	206	1351	65.58
HARRMALAYA	EQ	18-Feb-2021	123.45	124.00	125.70	121.00	121.80	121.75	123.41	124449	153.58	3555	35516	28.54
HATHWAY	EQ	18-Feb-2021	30.00	30.35	30.50	30.05	30.30	30.20	30.20	304685	92.03	1408	199862	65.60
HATSUN	EQ	18-Feb-2021	707.30	711.00	747.90	710.45	717.90	724.95	731.99	125614	919.48	4654	29075	23.15
HAVELLS	EQ	18-Feb-2021	1194.50	1194.50	1206.65	1160.00	1168.00	1165.90	1182.24	1891251	22359.10	50789	597576	31.60
HAVISHA	BE	18-Feb-2021	0.80	0.85	0.85	0.75	0.85	0.80	0.83	60022	0.50	109	-	-
HBANKETF	EQ	18-Feb-2021	368.72	368.00	369.44	362.07	364.05	364.09	366.56	6893	25.27	166	3787	54.94
HBLPOWER	EQ	18-Feb-2021	34.10	34.75	34.75	33.85	34.00	34.00	34.25	440200	150.78	2713	264908	60.18
HBSL	BE	18-Feb-2021	10.25	10.75	10.75	10.75	10.75	10.75	10.75	1065	0.11	19	-	-
HCC	EQ	18-Feb-2021	8.45	8.50	8.50	8.20	8.30	8.35	8.34	2437066	203.16	2744	1631679	66.95
HCG	EQ	18-Feb-2021	166.30	166.35	170.00	165.05	169.70	167.75	167.18	296299	495.37	2529	194163	65.53
HCL-INSYS	EQ	18-Feb-2021	9.15	9.50	9.60	9.10	9.60	9.50	9.43	1532852	144.60	2724	988463	64.49
HCLTECH	EQ	18-Feb-2021	943.20	944.00	956.75	938.35	950.00	948.10	947.26	5133094	48623.56	160532	2427129	47.28
HDFC	EQ	18-Feb-2021	2805.35	2800.00	2806.00	2730.10	2750.00	2745.15	2758.03	2937262	81010.52	131354	1449307	49.34
HDFC	W3	18-Feb-2021	893.10	873.00	875.10	836.90	845.00	845.20	849.04	36000	305.65	45	30600	85.00
HDFCAMC	EQ	18-Feb-2021	2986.70	2996.00	3013.85	2959.00	2979.00	2974.35	2981.06	188345	5614.67	16957	73354	38.95
HDFCBANK	EQ	18-Feb-2021	1586.50	1605.95	1605.95	1548.00	1559.00	1554.30	1570.90	7360280	115622.62	260135	2557293	34.74
HDFCLIFE	EQ	18-Feb-2021	703.10	703.50	715.95	702.00	713.20	713.45	712.50	2949918	21018.08	61547	1614660	54.74
HDFCMFGETF	EQ	18-Feb-2021	41.80	46.00	47.20	41.45	41.55	41.65	41.60	3142819	1307.47	4835	2656756	84.53
HDFCNIFETF	EQ	18-Feb-2021	162.44	169.70	169.70	159.91	161.57	160.15	161.40	16007	25.83	720	11685	73.00
HDFCSENETF	EQ	18-Feb-2021	559.43	662.00	662.00	545.01	549.00	548.91	562.73	6897	38.81	581	4135	59.95
HDIL	BZ	18-Feb-2021	5.40	5.50	5.60	5.40	5.55	5.55	5.54	368417	20.42	470	-	-
HEG	EQ	18-Feb-2021	1519.75	1505.00	1568.80	1485.15	1507.05	1504.10	1519.86	684456	10402.78	30768	155518	22.72
HEIDELBERG	EQ	18-Feb-2021	232.30	233.50	236.95	230.10	230.70	230.65	233.44	127077	296.64	5239	47261	37.19
HEMIPROP	BE	18-Feb-2021	179.40	170.45	188.35	170.45	188.00	187.00	178.93	1454104	2601.78	7468	-	-
HEOFRG1126	MF	18-Feb-2021	10.22	10.25	10.25	10.25	10.25	10.25	10.25	500	0.05	1	500	100.00
HERCULES	EQ	18-Feb-2021	127.50	127.50	129.75	125.45	126.20	126.25	127.49	78499	100.08	1555	40780	51.95
HERITGFOOD	EQ	18-Feb-2021	300.15	300.05	311.25	297.90	298.80	299.50	306.24	502502	1538.87	11294	239904	47.74
HEROMOTOCO	EQ	18-Feb-2021	3584.00	3579.65	3629.05	3506.00	3523.05	3522.85	3569.14	1701157	60716.60	120356	549609	32.31
HESTERBIO	EQ	18-Feb-2021	1751.80	1742.65	1768.00	1716.70	1716.70	1758.30	1759.04	5461	96.06	782	3615	66.20
HEXATRADEX	EQ	18-Feb-2021	50.25	51.95	52.75	50.00	52.75	52.75	52.28	130629	68.29	404	88658	67.87
HFCL	EQ	18-Feb-2021	30.30	30.55	31.85	29.55	30.20	30.25	30.75	24077850	7403.03	29302	8291695	34.44
HGINFRA	EQ	18-Feb-2021	312.50	310.50	313.80	302.55	306.00	306.05	306.75	68740	210.86	2157	43639	63.48
HGS	EQ	18-Feb-2021	1142.20	1146.30	1215.00	1142.45	1193.60	1199.95	1188.88	50960	605.85	4694	20054	39.35
HIKAL	EQ	18-Feb-2021	163.95	164.70	165.40	161.60	161.90	161.90	163.42	454077	742.03	5838	257748	56.76
HIL	EQ	18-Feb-2021	3086.90	3086.00	3120.00	3072.00	3090.00	3090.75	3098.69	13189	408.69	2106	10519	79.76
HILTON	EQ	18-Feb-2021	11.30	11.45	11.45	10.75	10.95	10.90	10.95	18719	2.05	136	13590	72.60
HIMATSEIDE	EQ	18-Feb-2021	169.20	169.35	173.80	165.20	169.20	167.35	168.97	431085	728.42	8511	174398	40.46
HINDALCO	EQ	18-Feb-2021	303.90	306.05	312.60	305.00	309.60	309.90	309.31	16202053	50114.35	133048	4213943	26.01
HINDCOMPOS	EQ	18-Feb-2021	294.45	299.00	299.85	288.00	291.10	289.75	293.64	7818	22.96	463	4583	58.62
HINDCOPPER	EQ	18-Feb-2021	78.60	79.00	90.90	78.50	88.30	88.25	85.12	13901144	11832.72	62114	3995234	28.74
HINDMOTORS	EQ	18-Feb-2021	7.45	7.80	7.80	7.80	7.80	7.80	7.80	86710	6.76	94	86710	100.00
HINDNATGLS	EQ	18-Feb-2021	27.50	27.30	28.40	27.00	27.00	27.30	27.63	27634	7.64	182	22914	82.92
HINDOILEXP	EQ	18-Feb-2021	84.75	87.50	91.90	87.00	88.50	88.50	89.42	1886812	1687.16	15215	620757	32.90
HINDPETRO	EQ	18-Feb-2021	234.45	237.00	252.00	235.15	246.25	245.70	244.63	25247214	61761.85	171275	6108566	24.20
HINDUNILVR	EQ	18-Feb-2021	2163.90	2164.00	2168.55	2143.20	2147.50	2146.85	2156.51	3205806	69133.46	201161	2319377	72.35
HINDZINC	EQ	18-Feb-2021	305.60	306.00	312.00	298.35	300.00	300.55	306.49	1393494	4270.86	17897	417765	29.98
HIRECT	EQ	18-Feb-2021	140.60	142.00	144.90	141.45	142.95	142.25	142.29	19245	27.38	388	13788	71.64
HISARMETAL	EQ	18-Feb-2021	102.35	101.80	105.75	101.50	104.00	103.00	103.34	15908	16.44	191	8219	51.67
HITECH	EQ	18-Feb-2021	287.05	290.00	322.90	288.60	316.00	314.50	305.02	177258	540.67	2810	88736	50.06
HITECHCORP	EQ	18-Feb-2021	130.70	132.90	133.05	126.50	132.00	132.00	129.62	12319	15.97	363	5847	47.46
HITECHGEAR	EQ	18-Feb-2021	183.20	184.90	186.00	182.80	185.00	185.10	184.38	10031	18.50	110	7930	79.05
HLVLTD	EQ	18-Feb-2021	5.80	5.70	5.80	5.25	5.70	5.70	5.66	184220	10.42	455	109023	59.18
HMT	BZ	18-Feb-2021	23.15	24.20	24.30	23.05	24.25	24.25	23.84	6656	1.59	69	-	-
HMVL	EQ	18-Feb-2021	54.85	55.20	57.90	54.70	57.50	57.50	57.05	119228	68.02	1035	82849	69.49
HNDFDS	EQ	18-Feb-2021	1999.95	2038.00	2105.00	2000.80	2100.20	2077.70	2054.46	28269	580.77	4029	14092	49.85
HNGSNGBEES	EQ	18-Feb-2021	364.39	369.89	369.89	361.03	364.00	363.98	364.08	1709	6.22	46	1693	99.06
HOMEFIRST	EQ	18-Feb-2021	528.65	535.00	548.00	530.00	542.50	543.40	540.57	534485	2889.26	31663	260728	48.78
HONAUT	EQ	18-Feb-2021	44290.50	44005.00	44940.00	42850.05	43500.00	43409.15	43710.35	9732	4253.89	6339	5247	53.91
HONDAPOWER	EQ	18-Feb-2021	1050.05	1054.20	1080.00	1050.00	1050.00	1051.65	1064.41	15730	167.43	1169	6957	44.23
HOVS	EQ	18-Feb-2021	39.35	39.15	42.45	39.10	39.55	39.65	40.74	7069	2.88	114	5058	71.55
HPL	EQ	18-Feb-2021	39.75	40.40	40.45	39.40	39.90	39.70	39.92	140270	56.00	991	85919	61.25
HSCL	EQ	18-Feb-2021	44.65	45.10	46.50	44.95	45.80	46.10	45.94	3564458	1637.42	15109	1622272	45.51
HSIL	EQ	18-Feb-2021	191.15	192.65	196.00	186.75	187.45	188.20	191.59	177209	339.52	3701	93428	52.72
HTMEDIA	EQ	18-Feb-2021	18.95	19.00	19.45	18.85	19.10	19.00	19.12	159394	30.47	410	131052	82.22
HUBTOWN	BE	18-Feb-2021	16.10	16.00	16.00	15.30	15.45	15.45	15.49	54447	8.43	137	-	-
HUDCO	EQ	18-Feb-2021	44.40	44.50	48.60	44.30	47.15	47.25	46.99	11440808	5376.28	28278	3045697	26.62
HUDCO	N2	18-Feb-2021	1213.44	1218.49	1218.49	1209.79	1209.79	1209.79	1212.53	400	4.85	4	400	100.00
HUDCO	N3	18-Feb-2021	1050.00	1045.00	1055.00	1045.00	1055.00	1054.82	1052.59	5706	60.06	21	5561	97.46
HUDCO	N5	18-Feb-2021	1165.12	1167.00	1167.00	1160.00	1160.00	1161.11	1162.27	1813	21.07	19	1686	93.00
HUDCO	N8	18-Feb-2021	1224.99	1216.12	1220.00	1213.00	1213.00	1219.73	1216.50	644	7.83	16	524	81.37
HUDCO	ND	18-Feb-2021	1290.00	1290.01	1313.95	1275.00	1313.95	1313.95	1287.75	35	0.45	7	35	100.00
HUDCO	NE	18-Feb-2021	1411.01	1415.00	1416.99	1411.00	1416.99	1416.99	1415.19	265	3.75	11	265	100.00
HUHTAMAKI	EQ	18-Feb-2021	320.65	325.00	352.15	322.45	342.00	339.50	342.63	838252	2872.09	13332	402461	48.01
IBMFNIFTY	EQ	18-Feb-2021	150.75	151.00	158.00	151.00	152.62	154.84	154.32	1771	2.73	252	830	46.87
IBREALEST	EQ	18-Feb-2021	82.35	82.95	85.35	82.15	83.80	83.75	83.95	4507246	3784.05	16574	1865426	41.39
IBUCCREDIT	N6	18-Feb-2021	972.00	999.80	999.80	999.80	999.80	999.80	999.80	57	0.57	1	57	100.00
IBUCCREDIT	N7	18-Feb-2021	908.00	904.95	949.00	904.95	949.00	949.00	936.45	235	2.20	4	235	100.00
IBUCCREDIT	N9	18-Feb-2021	950.55	944.45	944.45	900.00	900.00	900.00	904.04	11	0.10	3	11	100.00
IBULHSGFIN	EQ	18-Feb-2021	221.50	223.55	233.90	221.55	232.15	231.25	227.98	23359321	53254.98	143597	5900124	25.26
IBULHSGFIN	N8	18-Feb-2021	890.01	900.00	900.00	900.00	900.00	900.00	900.00	60	0.54	3	60	100.00
ICEMAKE	EQ	18-Feb-2021	80.25	78.00	80.45	77.00	77.10	77.90	78.55	19141	15.04	213	14685	76.72
ICICI500	EQ	18-Feb-2021	206.88	209.99	209.99	205.12	205.12	206.04	206.40	2043	4.22	112	1115	54.58
ICICIALPLV	EQ	18-Feb-2021	142.50	144.50	144.50	141.11	142.49	142.46	141.69	2932	4.15	90	2109	71.93
ICICIB22	EQ	18-Feb-2021	37.07	37.10	38.00	37.00	37.85	37.90	37.68	2356291	887.92	5740	1673776	71.03
ICICIBANK	EQ	18-Feb-2021	657.35	650.00	652.40	637.60	644.90	644.65	644.05	27845347	179339.07	327130	13603206	48.85
ICICIBANKN	EQ	18-Feb-2021	367.81	377.00	377.00	362.00	363.01	363.29	365.87	216458	791.96	432	167668	77.46
ICICIBANKP	EQ	18-Feb-2021	193.84	195.00	195.00	189.50	194.00	191.99	191.52	70281	134.60	870	51260	72.94
ICICIGI	EQ	18-Feb-2021	1497.85	1501.95	1516.00	1490.05	1498.85	1498.20	1501.06	498508	7482.90	27745	305189	61.22
ICICIGOLD	EQ	18-Feb-2021	41.66	41.00	41.79	41.00	41.40	41.48	41.51	609875	253.13	3298	555527	91.09
ICICILIQ	EQ	18-Feb-2021	999.99	999.95	1000.00	999.50	1000.00	999.99	999.99	42473	424.73	36	42119	99.17
ICICILOVOL	EQ	18-Feb-2021	118.94	120.70	120.70	118.10	119.46	119.42	119.31	23450	27.98	399	21221	90.49
ICICIM150	EQ	18-Feb-2021	89.11	90.50	90.50	88.84	89.30	89.38	89.14	5370	4.79	139	5181	96.48
ICICIMCAP	EQ	18-Feb-2021	88.45	89.80	90.22	87.60	88.75	89.02	89.06	11555	10.29	144	7008	60.65
ICICINF100	EQ	18-Feb-2021	165.59	169.99	169.99	164.95	165.40	165.39	165.72	21324	35.34	163	18245	85.56
ICICINIFTY	EQ	18-Feb-2021	161.83	182.90	182.90	160.13	161.09	160.62	161.14	61736	99.48	3305	41042	66.48
ICICINV20	EQ	18-Feb-2021	76.22	75.50	77.70	75.25	76.84	76.41	76.58	7390	5.66	406	5831	78.90
ICICINXT50	EQ	18-Feb-2021	35.75	36.18	36.20	35.11	36.15	36.06	35.99	16890	6.08	287	11819	69.98
ICICIPRULI	EQ	18-Feb-2021	488.30	491.00	494.95	484.85	487.40	486.20	489.82	2124979	10408.49	45284	1053369	49.57
ICICISENSX	EQ	18-Feb-2021	558.80	559.50	559.50	553.70	555.50	555.55	555.76	1016	5.65	60	986	97.05
ICICITECH	EQ	18-Feb-2021	255.20	260.85	260.90	255.54	256.87	257.45	257.22	3568	9.18	208	1481	41.51
ICIL	EQ	18-Feb-2021	120.35	121.00	123.60	119.50	121.65	121.70	122.02	258360	315.24	3312	171462	66.37
ICRA	EQ	18-Feb-2021	2835.75	2850.60	2850.60	2811.10	2812.30	2820.10	2826.15	682	19.27	316	138	20.23
IDBI	EQ	18-Feb-2021	30.70	31.00	33.00	31.00	32.45	32.35	32.23	61890096	19949.31	72863	22476596	36.32
IDBIGOLD	EQ	18-Feb-2021	4381.60	4358.85	4397.00	4347.75	4350.00	4350.45	4353.81	278	12.10	36	256	92.09
IDEA	EQ	18-Feb-2021	11.90	11.95	11.95	11.45	11.60	11.55	11.66	197557956	23027.16	185148	106805363	54.06
IDFC	EQ	18-Feb-2021	48.90	49.50	50.70	49.20	49.90	49.85	50.06	15410416	7714.57	43228	8769898	56.91
IDFCFIRSTB	EQ	18-Feb-2021	56.40	56.80	58.90	55.90	58.05	58.10	57.76	64960498	37521.81	129063	13747692	21.16
IDFCFIRSTB	N9	18-Feb-2021	5080.00	5100.00	5100.00	5099.00	5100.00	5100.00	5099.95	20	1.02	4	20	100.00
IDFCFIRSTB	NA	18-Feb-2021	11005.00	11075.00	11150.00	11010.00	11150.00	11150.00	11048.57	7	0.77	3	7	100.00
IDFCFIRSTB	NB	18-Feb-2021	5375.00	5430.00	5470.00	5400.00	5400.00	5400.00	5449.83	30	1.63	6	26	86.67
IDFCFIRSTB	NC	18-Feb-2021	10630.00	10590.01	10700.00	10590.01	10621.00	10621.00	10616.50	10	1.06	7	8	80.00
IDFCFIRSTB	NE	18-Feb-2021	10320.00	10300.01	10330.00	10300.01	10330.00	10330.00	10312.01	5	0.52	3	3	60.00
IDFNIFTYET	EQ	18-Feb-2021	158.89	160.00	161.00	157.70	157.83	157.82	158.90	117	0.19	15	108	92.31
IEX	EQ	18-Feb-2021	283.90	286.40	302.25	284.70	297.25	297.85	294.52	2648351	7799.93	65697	1193109	45.05
IFBAGRO	EQ	18-Feb-2021	436.05	432.65	447.00	432.65	438.00	438.15	440.39	9306	40.98	532	5113	54.94
IFBIND	EQ	18-Feb-2021	1285.80	1300.00	1326.80	1287.25	1294.00	1296.55	1309.33	35210	461.01	2591	16952	48.15
IFCI	EQ	18-Feb-2021	9.15	9.25	9.55	9.10	9.25	9.25	9.32	6231942	580.93	38804	2811688	45.12
IFCI	NH	18-Feb-2021	1048.10	1055.00	1055.00	1048.50	1048.50	1048.50	1049.84	73	0.77	2	73	100.00
IFCI	NL	18-Feb-2021	1029.00	1025.00	1026.00	1025.00	1026.00	1026.00	1025.50	96	0.98	10	48	50.00
IFGLEXPOR	EQ	18-Feb-2021	284.60	287.60	299.00	283.55	289.40	287.60	291.16	90016	262.09	2318	48711	54.11
IGARASHI	EQ	18-Feb-2021	314.60	316.90	329.70	315.00	317.25	317.65	320.96	204213	655.44	8133	77032	37.72
IGL	EQ	18-Feb-2021	545.20	555.00	594.85	551.45	569.80	567.80	578.32	17472205	101044.54	235882	3467413	19.85
IGPL	EQ	18-Feb-2021	442.50	444.45	455.60	435.50	440.05	439.80	447.35	53697	240.21	3390	30028	55.92
IIFCL	N4	18-Feb-2021	1390.00	1390.00	1390.00	1380.00	1380.00	1380.54	1385.62	591	8.19	37	491	83.08
IIFL	EQ	18-Feb-2021	221.15	222.95	236.55	222.95	224.95	225.35	228.38	512650	1170.80	18088	268176	52.31
IIFL	N3	18-Feb-2021	1210.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	25	0.30	1	25	100.00
IIFL	N4	18-Feb-2021	1039.00	1030.00	1040.00	1027.01	1033.00	1033.02	1032.29	619	6.39	18	440	71.08
IIFL	N5	18-Feb-2021	1013.58	1020.25	1021.00	1020.25	1021.00	1021.00	1020.50	150	1.53	5	150	100.00
IIFL	N7	18-Feb-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1106	11.12	15	1106	100.00
IIFLSEC	EQ	18-Feb-2021	47.00	47.65	48.45	46.75	46.80	47.15	47.47	778329	369.45	5552	282671	36.32
IIFLWAM	EQ	18-Feb-2021	1223.80	1213.00	1229.95	1186.95	1204.00	1202.45	1209.29	19255	232.85	1902	14377	74.67
IITL	EQ	18-Feb-2021	55.50	56.70	58.75	53.30	53.85	54.40	55.41	1750	0.97	107	1277	72.97
IL&FSENGG	BZ	18-Feb-2021	3.60	3.45	3.65	3.45	3.45	3.45	3.46	42466	1.47	75	-	-
IL&FSTRANS	BZ	18-Feb-2021	2.35	2.25	2.45	2.25	2.40	2.35	2.38	70455	1.68	108	-	-
IMAGICAA	EQ	18-Feb-2021	5.80	6.35	6.35	6.00	6.35	6.35	6.34	520777	33.04	511	416199	79.92
IMFA	EQ	18-Feb-2021	448.30	447.05	459.80	447.00	453.50	453.95	453.76	44156	200.36	1582	22959	52.00
IMPAL	EQ	18-Feb-2021	688.10	682.00	699.00	680.80	691.15	691.05	693.47	3538	24.53	268	1931	54.58
IMPEXFERRO	BE	18-Feb-2021	0.65	0.60	0.60	0.60	0.60	0.60	0.60	55	0.00	2	-	-
INDBANK	EQ	18-Feb-2021	14.30	14.95	17.15	14.55	17.15	17.15	16.74	3705507	620.40	6071	1089055	29.39
INDHOTEL	EQ	18-Feb-2021	125.50	126.45	126.80	123.70	125.70	125.80	125.17	1884241	2358.45	11544	661338	35.10
INDIACEM	EQ	18-Feb-2021	168.55	170.00	170.00	166.25	166.80	166.70	167.73	998814	1675.28	7635	468546	46.91
INDIAGLYCO	EQ	18-Feb-2021	479.20	479.00	479.00	460.25	466.00	471.05	467.75	361261	1689.81	12645	133929	37.07
INDIAMART	EQ	18-Feb-2021	8557.85	8748.95	9320.00	8729.10	9075.00	9058.40	9134.30	231515	21147.28	54157	73079	31.57
INDIANB	EQ	18-Feb-2021	142.80	147.00	157.00	145.30	150.40	149.90	151.64	18215508	27621.73	108408	3667286	20.13
INDIANCARD	EQ	18-Feb-2021	137.10	137.00	140.20	136.10	138.40	138.40	138.93	3779	5.25	69	2042	54.04
INDIANHUME	EQ	18-Feb-2021	189.90	189.85	192.90	188.00	189.05	189.15	190.57	49006	93.39	3860	12710	25.94
INDIGO	EQ	18-Feb-2021	1610.05	1613.00	1621.95	1578.60	1586.00	1592.40	1592.45	1108617	17654.21	32755	456152	41.15
INDIGOPNTS	EQ	18-Feb-2021	2642.50	2660.05	2709.60	2625.00	2631.00	2641.60	2665.90	110801	2953.84	14092	41682	37.62
INDIGRID	IV	18-Feb-2021	136.61	135.65	138.50	135.65	136.48	136.05	136.02	200718	273.01	65	180306	89.83
INDLMETER	EQ	18-Feb-2021	15.70	15.70	15.75	14.95	15.45	15.10	15.33	7909	1.21	62	5531	69.93
INDNIPPON	EQ	18-Feb-2021	392.65	392.65	429.90	381.00	417.00	416.15	414.87	331384	1374.82	8496	84003	25.35
INDOCO	EQ	18-Feb-2021	293.90	295.25	308.75	293.05	305.85	305.90	302.57	184171	557.24	4284	86288	46.85
INDORAMA	EQ	18-Feb-2021	35.50	36.20	36.75	35.05	35.60	36.10	35.92	54469	19.56	431	36787	67.54
INDOSOLAR	BZ	18-Feb-2021	2.15	2.20	2.25	2.10	2.25	2.25	2.20	122145	2.69	175	-	-
INDOSTAR	EQ	18-Feb-2021	320.30	322.50	324.95	317.65	321.00	322.05	322.48	28424	91.66	1271	17426	61.31
INDOTECH	EQ	18-Feb-2021	97.35	97.85	101.00	97.50	99.40	99.00	98.77	11301	11.16	250	7744	68.52
INDOTHAI	BE	18-Feb-2021	42.90	44.95	45.00	42.60	45.00	44.95	44.64	8519	3.80	50	-	-
INDOWIND	BE	18-Feb-2021	3.85	3.85	3.90	3.70	3.90	3.85	3.76	38251	1.44	129	-	-
INDRAMEDCO	EQ	18-Feb-2021	53.50	53.50	54.00	53.10	53.40	53.55	53.61	100849	54.07	726	59242	58.74
INDSWFTLAB	EQ	18-Feb-2021	70.50	72.50	74.00	71.00	74.00	74.00	73.56	98683	72.59	518	55079	55.81
INDTERRAIN	BE	18-Feb-2021	37.55	38.00	38.30	37.25	38.00	37.80	37.58	50866	19.12	206	-	-
INDUSINDBK	EQ	18-Feb-2021	1033.20	1045.00	1055.40	1033.40	1043.75	1046.05	1044.75	8911120	93098.58	162856	1584183	17.78
INDUSTOWER	EQ	18-Feb-2021	256.55	258.00	264.80	250.60	259.55	259.65	258.04	8439925	21778.62	105646	4739930	56.16
INEOSSTYRO	EQ	18-Feb-2021	929.25	934.10	964.00	934.10	948.80	946.95	949.15	39484	374.76	3350	18561	47.01
INFIBEAM	EQ	18-Feb-2021	89.90	90.30	90.70	88.50	88.70	89.20	89.64	865935	776.20	6572	466516	53.87
INFOBEAN	EQ	18-Feb-2021	142.40	143.35	156.35	140.15	153.95	154.15	152.21	86252	131.29	1047	47332	54.88
INFOMEDIA	EQ	18-Feb-2021	3.25	3.40	3.40	3.40	3.40	3.40	3.40	13822	0.47	17	13622	98.55
INFRABEES	EQ	18-Feb-2021	435.17	438.00	439.50	430.17	435.95	435.92	437.13	1914	8.37	67	1347	70.38
INFY	EQ	18-Feb-2021	1281.30	1276.00	1306.00	1275.00	1289.35	1292.45	1291.86	6437551	83164.46	178755	3406927	52.92
INGERRAND	EQ	18-Feb-2021	753.05	759.60	789.85	755.30	767.45	767.90	776.96	59011	458.49	4504	20553	34.83
INNOVANA	SM	18-Feb-2021	92.95	88.45	96.00	88.45	96.00	96.00	93.60	4000	3.74	4	2000	50.00
INNOVATIVE	SM	18-Feb-2021	8.60	8.75	8.75	8.20	8.30	8.30	8.72	87000	7.58	9	87000	100.00
INOXLEISUR	EQ	18-Feb-2021	325.30	327.30	328.00	320.80	323.80	322.25	323.57	466275	1508.73	7688	297788	63.87
INOXWIND	EQ	18-Feb-2021	68.75	69.05	70.85	68.10	68.75	68.65	69.31	172617	119.64	1694	80018	46.36
INSECTICID	EQ	18-Feb-2021	476.10	475.00	478.70	470.00	472.95	471.95	474.57	16631	78.93	613	10962	65.91
INSPIRISYS	EQ	18-Feb-2021	38.00	36.10	39.50	36.10	39.45	39.00	38.46	5964	2.29	86	4870	81.66
INTEGRA	EQ	18-Feb-2021	1.70	1.70	1.75	1.70	1.75	1.75	1.74	2667	0.05	11	2667	100.00
INTELLECT	EQ	18-Feb-2021	444.20	448.70	454.90	436.00	444.90	445.15	442.71	542662	2402.44	12097	340176	62.69
INTENTECH	EQ	18-Feb-2021	36.15	36.80	36.90	35.60	36.00	35.80	36.11	67199	24.26	322	57155	85.05
INVENTURE	EQ	18-Feb-2021	20.35	20.90	20.90	19.20	19.50	20.10	20.48	97604	19.99	1731	21325	21.85
IOB	EQ	18-Feb-2021	15.70	18.10	18.80	17.85	18.80	18.80	18.66	34051747	6353.57	21249	14918677	43.81
IOC	EQ	18-Feb-2021	95.00	95.30	99.85	95.30	98.95	99.00	98.45	54055390	53216.27	151786	15233569	28.18
IOLCP	EQ	18-Feb-2021	653.80	660.10	660.90	630.05	633.75	633.00	640.75	532827	3414.06	29019	295545	55.47
IPCALAB	EQ	18-Feb-2021	1890.00	1899.80	1913.80	1861.10	1863.00	1867.75	1881.67	171422	3225.60	14279	93666	54.64
IRB	EQ	18-Feb-2021	106.60	107.40	110.65	107.20	107.90	108.05	108.34	1694103	1835.43	6166	1197797	70.70
IRBINVIT	IV	18-Feb-2021	50.20	49.81	51.60	49.81	51.55	51.41	50.70	475000	240.85	146	430000	90.53
IRCON	EQ	18-Feb-2021	96.00	97.00	98.70	95.60	97.00	96.90	96.84	1453589	1407.59	9220	484455	33.33
IRCTC	EQ	18-Feb-2021	1698.65	1686.05	1726.00	1686.05	1700.00	1701.20	1702.63	936104	15938.41	46956	337312	36.03
IREDA	N6	18-Feb-2021	1520.00	1460.01	1500.00	1460.00	1500.00	1500.00	1471.43	560	8.24	8	400	71.43
IREDA	N7	18-Feb-2021	1221.10	1218.00	1225.00	1218.00	1225.00	1225.00	1218.29	478	5.82	3	478	100.00
IRFC	EQ	18-Feb-2021	25.30	25.45	25.80	25.40	25.70	25.65	25.55	21022422	5370.85	26752	10322999	49.10
IRFC	N1	18-Feb-2021	1064.00	1069.99	1070.90	1060.00	1067.00	1067.00	1062.73	466	4.95	19	306	65.67
IRFC	N2	18-Feb-2021	1209.00	1212.00	1212.00	1206.00	1208.00	1209.60	1206.19	2155	25.99	20	2150	99.77
IRFC	N3	18-Feb-2021	1072.25	1071.00	1075.00	1070.01	1075.00	1075.00	1070.56	225	2.41	4	225	100.00
IRFC	N4	18-Feb-2021	1224.90	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1	0.01	1	1	100.00
IRFC	N5	18-Feb-2021	1165.00	1170.10	1170.10	1170.10	1170.10	1170.10	1170.10	50	0.59	1	50	100.00
IRFC	N9	18-Feb-2021	1260.00	1160.50	1274.50	1160.50	1274.50	1274.50	1160.75	451	5.23	2	451	100.00
IRFC	NA	18-Feb-2021	1370.45	1385.94	1385.94	1352.20	1374.90	1374.90	1352.75	102	1.38	3	100	98.04
IRFC	NE	18-Feb-2021	1417.48	1454.67	1454.67	1424.99	1425.00	1424.99	1427.96	100	1.43	3	100	100.00
IRFC	NM	18-Feb-2021	1359.99	1216.01	1216.01	1216.01	1216.01	1216.01	1216.01	100	1.22	1	100	100.00
IRFC	NO	18-Feb-2021	1250.00	1250.00	1253.00	1250.00	1253.00	1253.00	1252.88	520	6.52	7	520	100.00
IRISDOREME	SM	18-Feb-2021	60.00	59.00	59.00	59.00	59.00	59.00	59.00	5600	3.30	1	5600	100.00
ISEC	EQ	18-Feb-2021	417.20	417.20	419.75	409.00	415.00	414.10	414.35	525483	2177.36	10237	299069	56.91
ISFT	EQ	18-Feb-2021	73.00	73.15	74.00	69.35	69.35	69.35	70.11	14561	10.21	236	11442	78.58
ISMTLTD	EQ	18-Feb-2021	10.85	11.35	11.35	10.80	10.90	10.95	11.20	334849	37.50	392	239519	71.53
ITC	EQ	18-Feb-2021	217.75	218.20	220.60	217.90	219.10	218.85	219.17	24070563	52755.97	135239	8386274	34.84
ITDC	EQ	18-Feb-2021	302.95	304.40	314.55	302.00	309.10	309.75	308.44	60147	185.52	2063	26710	44.41
ITDCEM	EQ	18-Feb-2021	73.15	73.70	74.50	72.30	72.60	73.00	73.60	616707	453.87	5631	317271	51.45
ITI	EQ	18-Feb-2021	134.45	135.00	135.00	127.35	128.00	128.50	130.53	2062124	2691.71	19863	657426	31.88
IVC	EQ	18-Feb-2021	4.30	4.40	4.40	4.20	4.25	4.30	4.28	103959	4.45	223	64516	62.06
IVP	EQ	18-Feb-2021	120.30	119.95	119.95	114.30	114.35	114.35	115.30	10580	12.20	320	6254	59.11
IVZINGOLD	EQ	18-Feb-2021	4220.95	4223.05	4275.00	4198.00	4230.00	4230.00	4217.05	132	5.57	41	120	90.91
IVZINNIFTY	EQ	18-Feb-2021	1637.20	1660.00	1660.00	1639.60	1639.60	1639.60	1640.96	35	0.57	5	34	97.14
IZMO	EQ	18-Feb-2021	46.90	47.95	47.95	45.30	46.30	46.05	46.26	24490	11.33	306	15442	63.05
J&KBANK	EQ	18-Feb-2021	30.10	30.50	33.00	30.10	30.30	30.25	31.24	35699588	11151.00	50655	14768239	41.37
JAGRAN	EQ	18-Feb-2021	46.80	47.85	48.75	45.70	47.20	46.50	47.22	1380678	651.89	6377	611230	44.27
JAGSNPHARM	EQ	18-Feb-2021	93.35	95.50	95.95	88.05	90.00	89.70	91.94	577359	530.81	7285	171857	29.77
JAIBALAJI	BE	18-Feb-2021	24.00	24.00	24.30	23.60	23.80	23.80	23.82	5000	1.19	31	-	-
JAICORPLTD	EQ	18-Feb-2021	94.75	95.40	95.60	91.50	91.80	92.20	93.54	1553110	1452.75	9788	538837	34.69
JAMNAAUTO	EQ	18-Feb-2021	70.45	70.70	70.70	69.55	69.75	69.90	70.00	815073	570.59	7584	332337	40.77
JASH	EQ	18-Feb-2021	264.80	273.25	275.80	268.00	271.25	270.05	270.09	233738	631.31	1222	226971	97.10
JAYAGROGN	EQ	18-Feb-2021	135.15	136.80	138.90	135.15	135.15	136.05	136.67	7368	10.07	223	4695	63.72
JAYBARMARU	EQ	18-Feb-2021	249.75	251.45	253.80	248.25	250.15	249.75	250.46	14948	37.44	476	7193	48.12
JAYNECOIND	EQ	18-Feb-2021	5.85	6.10	6.10	5.95	6.00	6.10	6.10	236366	14.41	280	145618	61.61
JAYSREETEA	EQ	18-Feb-2021	66.75	67.00	67.40	66.35	66.50	66.75	66.88	86070	57.56	809	45212	52.53
JBCHEPHARM	EQ	18-Feb-2021	1172.15	1183.60	1193.55	1130.00	1154.00	1154.65	1154.35	179484	2071.88	13957	81015	45.14
JBFIND	EQ	18-Feb-2021	13.05	13.05	13.45	12.80	12.85	12.90	13.08	116185	15.19	396	87330	75.16
JBMA	EQ	18-Feb-2021	410.10	411.95	416.10	405.00	408.50	406.50	410.05	21927	89.91	1061	12470	56.87
JCHAC	EQ	18-Feb-2021	2460.05	2460.00	2483.20	2436.25	2448.00	2449.10	2452.51	13577	332.98	1800	8015	59.03
JETAIRWAYS	BZ	18-Feb-2021	99.75	94.80	104.70	94.80	104.70	104.70	101.06	241926	244.50	2508	-	-
JHS	BE	18-Feb-2021	27.10	27.65	28.45	27.00	28.45	27.30	28.00	91883	25.73	266	-	-
JIKIND	BE	18-Feb-2021	0.35	0.30	0.40	0.30	0.30	0.30	0.31	47446	0.15	25	-	-
JINDALPHOT	EQ	18-Feb-2021	35.55	35.55	37.30	35.55	37.30	37.30	36.66	15159	5.56	74	12670	83.58
JINDALPOLY	EQ	18-Feb-2021	486.60	490.50	496.00	485.00	492.00	487.25	489.47	52917	259.01	2447	31024	58.63
JINDALSAW	EQ	18-Feb-2021	70.55	71.10	75.00	70.60	72.90	73.10	73.36	3439175	2522.90	15001	1249651	36.34
JINDALSTEL	EQ	18-Feb-2021	325.20	325.50	332.90	325.50	327.90	327.85	330.05	8261985	27269.06	52503	879359	10.64
JINDRILL	EQ	18-Feb-2021	84.70	84.70	88.65	84.70	87.40	87.80	87.57	44956	39.37	874	27014	60.09
JINDWORLD	EQ	18-Feb-2021	57.45	59.90	59.90	56.60	57.60	57.20	57.46	192539	110.64	1368	25152	13.06
JISLDVREQS	BE	18-Feb-2021	13.10	13.15	13.15	12.65	12.85	12.85	12.92	19649	2.54	66	-	-
JISLJALEQS	EQ	18-Feb-2021	19.90	20.00	20.45	19.55	19.85	19.80	19.97	1278309	255.22	3607	769446	60.19
JITFINFRA	BE	18-Feb-2021	8.90	8.60	9.25	8.60	8.65	8.65	8.74	1001	0.09	15	-	-
JIYAECO	BE	18-Feb-2021	6.20	6.25	6.45	6.10	6.20	6.15	6.16	65587	4.04	228	-	-
JKCEMENT	EQ	18-Feb-2021	2751.00	2769.00	2769.00	2661.00	2690.00	2687.20	2693.30	62234	1676.15	9731	24329	39.09
JKIL	EQ	18-Feb-2021	207.05	208.95	215.95	207.05	210.00	211.25	212.79	422600	899.26	10509	190165	45.00
JKLAKSHMI	EQ	18-Feb-2021	375.50	378.50	385.95	369.45	384.35	382.20	378.34	305803	1156.99	7220	190788	62.39
JKPAPER	EQ	18-Feb-2021	142.55	143.55	147.40	142.25	145.00	145.90	145.09	2016751	2926.15	16303	791046	39.22
JKTYRE	EQ	18-Feb-2021	124.95	125.90	128.90	121.50	123.80	123.20	125.62	3817922	4796.20	23711	1687224	44.19
JMA	EQ	18-Feb-2021	35.00	35.20	35.80	34.80	35.30	35.25	35.23	3510	1.24	72	2604	74.19
JMCPROJECT	EQ	18-Feb-2021	76.80	78.25	78.25	76.00	76.50	76.30	77.03	334813	257.92	2315	242983	72.57
JMFINANCIL	EQ	18-Feb-2021	92.40	92.60	93.50	88.50	89.00	89.40	90.79	1156187	1049.67	10032	580933	50.25
JMTAUTOLTD	BE	18-Feb-2021	2.75	2.80	2.80	2.65	2.80	2.75	2.75	340332	9.34	634	-	-
JNPT	N1	18-Feb-2021	1089.00	1089.10	1191.00	1089.10	1191.00	1191.00	1106.08	6	0.07	2	5	83.33
JOCIL	EQ	18-Feb-2021	165.20	165.00	166.45	161.35	162.00	162.40	164.51	12239	20.13	235	6019	49.18
JPASSOCIAT	EQ	18-Feb-2021	7.25	7.30	7.40	7.10	7.30	7.25	7.23	5954580	430.34	4076	4308559	72.36
JPINFRATEC	EQ	18-Feb-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.71	2269962	38.82	834	1493627	65.80
JPPOWER	EQ	18-Feb-2021	3.15	3.05	3.10	3.00	3.00	3.00	3.01	13841497	416.04	5170	7820634	56.50
JSL	EQ	18-Feb-2021	70.95	71.65	72.35	69.50	69.65	69.95	70.92	981464	696.10	4780	658887	67.13
JSLHISAR	EQ	18-Feb-2021	119.75	121.00	121.50	114.65	115.50	115.60	117.00	1122065	1312.85	8003	749551	66.80
JSWENERGY	EQ	18-Feb-2021	74.65	74.90	77.00	72.10	74.25	75.40	74.48	5751654	4283.69	16946	2163488	37.62
JSWHL	EQ	18-Feb-2021	3868.60	3908.00	3925.00	3830.35	3880.00	3889.10	3872.89	4667	180.75	1896	1246	26.70
JSWISPL	EQ	18-Feb-2021	26.95	27.50	27.80	26.80	27.20	27.10	27.17	429464	116.70	793	302237	70.38
JSWSTEEL	EQ	18-Feb-2021	408.70	410.00	414.75	406.00	407.15	407.65	408.95	5889983	24086.92	50556	1873460	31.81
JTEKTINDIA	EQ	18-Feb-2021	87.25	88.25	90.00	87.20	87.60	87.65	88.46	385660	341.15	4023	213865	55.45
JUBLFOOD	EQ	18-Feb-2021	2881.80	2905.90	2967.20	2876.00	2900.00	2902.50	2925.94	824740	24131.36	46249	223207	27.06
JUBLINDS	EQ	18-Feb-2021	214.25	216.75	217.00	212.25	213.75	212.60	214.41	35725	76.60	1038	22089	61.83
JUBLPHARMA	EQ	18-Feb-2021	833.50	851.95	854.95	781.00	791.95	787.50	801.25	233122	1867.89	8986	189600	81.33
JUMPNET	EQ	18-Feb-2021	13.40	13.60	13.65	13.60	13.65	13.65	13.64	1114724	152.07	1207	805819	72.29
JUNIORBEES	EQ	18-Feb-2021	367.25	372.70	372.70	360.95	369.50	369.59	370.25	40528	150.05	3171	23157	57.14
JUSTDIAL	EQ	18-Feb-2021	664.20	666.00	670.25	651.10	653.70	653.50	659.46	679014	4477.81	22600	141618	20.86
JYOTHYLAB	EQ	18-Feb-2021	152.00	152.80	153.50	149.65	152.75	152.00	152.23	628232	956.35	9253	407059	64.79
JYOTISTRUC	BZ	18-Feb-2021	5.45	5.20	5.20	5.20	5.20	5.20	5.20	525	0.03	4	-	-
KABRAEXTRU	EQ	18-Feb-2021	129.50	129.50	133.00	127.10	129.50	128.35	128.87	73677	94.95	1663	32624	44.28
KAJARIACER	EQ	18-Feb-2021	983.65	987.05	997.00	960.15	966.45	966.70	978.04	133382	1304.52	6764	63536	47.63
KAKATCEM	EQ	18-Feb-2021	161.55	164.00	176.15	160.75	168.55	168.75	168.72	52841	89.15	1489	29960	56.70
KALPATPOWR	EQ	18-Feb-2021	374.90	379.00	384.00	378.05	380.00	379.65	380.52	284328	1081.92	10445	155225	54.59
KALYANIFRG	BE	18-Feb-2021	170.65	178.95	179.15	173.45	179.15	179.15	178.60	2180	3.89	69	-	-
KAMATHOTEL	EQ	18-Feb-2021	34.85	34.90	35.50	34.75	35.00	34.85	35.04	14246	4.99	213	9915	69.60
KAMDHENU	EQ	18-Feb-2021	126.60	127.70	127.70	123.90	125.00	124.80	124.88	27806	34.72	573	18375	66.08
KANANIIND	EQ	18-Feb-2021	4.25	4.05	4.45	4.05	4.10	4.25	4.17	25801	1.07	90	19555	75.79
KANORICHEM	BE	18-Feb-2021	72.75	76.35	76.35	76.35	76.35	76.35	76.35	82131	62.71	219	-	-
KANPRPLA	EQ	18-Feb-2021	138.75	141.00	142.95	135.10	136.15	136.85	136.81	11960	16.36	226	9721	81.28
KANSAINER	EQ	18-Feb-2021	587.30	589.00	589.00	581.50	583.70	586.45	585.49	93264	546.05	7834	53960	57.86
KAPSTON	BE	18-Feb-2021	102.90	101.95	101.95	101.95	101.95	101.95	101.95	1	0.00	1	-	-
KARDA	EQ	18-Feb-2021	119.05	119.10	125.00	119.10	125.00	124.30	124.02	544464	675.27	660	425039	78.07
KARMAENG	BE	18-Feb-2021	16.30	15.65	16.05	15.50	15.50	15.50	15.62	5966	0.93	44	-	-
KARURVYSYA	EQ	18-Feb-2021	56.45	56.95	59.70	56.95	58.25	58.25	58.43	4578802	2675.29	19167	1965294	42.92
KAUSHALYA	EQ	18-Feb-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	33562	0.67	52	33562	100.00
KAYA	EQ	18-Feb-2021	329.15	334.00	335.95	325.10	325.10	327.00	330.54	15845	52.37	884	8061	50.87
KCP	EQ	18-Feb-2021	75.45	75.80	76.80	74.90	75.50	75.20	75.84	286832	217.53	2118	165568	57.72
KCPSUGIND	EQ	18-Feb-2021	15.45	15.55	16.10	15.45	15.70	15.70	15.79	694704	109.72	1165	279745	40.27
KDDL	EQ	18-Feb-2021	266.00	272.40	294.40	267.30	282.95	282.30	275.84	16817	46.39	620	13101	77.90
KEC	EQ	18-Feb-2021	433.50	436.50	438.80	430.25	431.05	432.30	433.33	122298	529.96	4131	53435	43.69
KECL	EQ	18-Feb-2021	13.95	14.20	14.40	13.85	14.40	14.15	14.07	104795	14.75	440	62575	59.71
KEERTI	EQ	18-Feb-2021	25.10	25.55	25.55	25.00	25.05	25.10	25.08	6387	1.60	29	2814	44.06
KEI	EQ	18-Feb-2021	499.50	498.00	505.65	493.20	505.45	502.85	495.28	527664	2613.39	25796	437984	83.00
KELLTONTEC	EQ	18-Feb-2021	71.35	72.00	75.00	70.50	72.00	71.75	72.36	1554910	1125.12	7463	718840	46.23
KENNAMET	EQ	18-Feb-2021	939.40	935.85	956.30	930.05	943.80	941.10	940.23	1974	18.56	188	1266	64.13
KERNEX	BE	18-Feb-2021	24.75	24.70	25.95	24.15	24.75	24.75	25.50	9513	2.43	45	-	-
KESORAMIND	EQ	18-Feb-2021	71.55	71.45	72.70	69.50	70.40	70.45	71.04	1544260	1097.10	8916	715168	46.31
KEYFINSERV	EQ	18-Feb-2021	62.70	64.85	65.80	61.20	62.00	62.00	62.70	2643	1.66	142	1773	67.08
KGL	BZ	18-Feb-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.29	613747	1.80	133	-	-
KHADIM	EQ	18-Feb-2021	136.05	137.70	159.30	136.70	154.00	154.10	149.34	870384	1299.87	15589	376717	43.28
KHAICHEM	EQ	18-Feb-2021	25.10	25.45	25.50	24.50	24.50	24.60	24.94	334629	83.45	4292	113370	33.88
KHANDSE	EQ	18-Feb-2021	13.10	13.05	13.75	13.05	13.75	13.75	13.59	786	0.11	18	600	76.34
KICL	EQ	18-Feb-2021	1588.05	1561.00	1615.05	1561.00	1574.00	1581.45	1586.64	870	13.80	245	524	60.23
KILITCH	EQ	18-Feb-2021	87.85	90.90	90.90	84.70	86.00	86.65	86.67	11657	10.10	304	8442	72.42
KINGFA	EQ	18-Feb-2021	579.10	577.10	592.40	577.10	588.00	586.05	584.70	11952	69.88	1019	3863	32.32
KIOCL	EQ	18-Feb-2021	138.90	140.00	144.80	137.50	142.10	141.55	141.10	87558	123.54	1540	39133	44.69
KIRIINDUS	EQ	18-Feb-2021	486.70	489.60	509.65	481.00	486.00	484.15	495.75	315537	1564.27	10453	90615	28.72
KIRLFER	EQ	18-Feb-2021	154.70	155.00	158.90	152.85	155.30	155.20	155.76	112146	174.67	2423	33430	29.81
KIRLOSBROS	EQ	18-Feb-2021	157.45	158.85	163.00	158.00	159.85	158.90	160.36	121564	194.94	1648	57115	46.98
KIRLOSENG	EQ	18-Feb-2021	163.35	164.40	173.00	164.10	165.40	165.50	168.12	477983	803.58	7447	212948	44.55
KIRLOSIND	EQ	18-Feb-2021	1527.45	1550.00	1550.00	1451.00	1539.95	1527.45	1495.83	21023	314.47	2846	8025	38.17
KITEX	EQ	18-Feb-2021	104.85	105.40	106.35	104.50	105.05	104.85	105.08	108430	113.94	1399	66218	61.07
KKCL	EQ	18-Feb-2021	897.80	905.00	910.00	890.00	890.00	890.15	897.10	1420	12.74	404	668	47.04
KMSUGAR	EQ	18-Feb-2021	10.70	10.70	11.25	10.70	11.00	11.05	11.05	408126	45.11	592	214288	52.51
KNRCON	EQ	18-Feb-2021	218.95	218.95	221.10	215.20	219.00	217.15	217.80	795250	1732.07	14619	269359	33.87
KOKUYOCMLN	EQ	18-Feb-2021	61.25	61.30	62.10	60.60	61.05	61.10	61.19	148788	91.04	1490	97822	65.75
KOLTEPATIL	EQ	18-Feb-2021	251.85	253.00	254.10	248.00	250.00	249.55	251.30	70267	176.58	1919	33653	47.89
KOPRAN	EQ	18-Feb-2021	119.15	119.85	131.95	118.00	127.10	127.60	127.76	796005	1016.94	7415	344072	43.22
KOTAKBANK	EQ	18-Feb-2021	1989.45	1979.15	1984.85	1938.10	1948.00	1945.45	1952.63	3538208	69087.97	98738	2009851	56.80
KOTAKBKETF	EQ	18-Feb-2021	371.45	372.37	372.46	365.52	368.00	368.04	369.06	58853	217.20	625	21033	35.74
KOTAKGOLD	EQ	18-Feb-2021	407.65	408.95	408.95	405.05	406.85	406.10	406.62	59016	239.97	1744	39625	67.14
KOTAKNIFTY	EQ	18-Feb-2021	158.50	159.27	159.35	157.18	157.99	157.79	158.15	29488	46.64	469	24216	82.12
KOTAKNV20	EQ	18-Feb-2021	78.20	80.50	80.50	77.50	78.80	78.34	78.46	4425	3.47	149	2974	67.21
KOTAKPSUBK	EQ	18-Feb-2021	241.58	241.58	265.00	240.11	253.95	258.97	257.13	243493	626.09	4297	197819	81.24
KOTARISUG	EQ	18-Feb-2021	23.50	23.75	28.20	22.95	28.20	28.20	26.17	2437265	637.80	3649	850296	34.89
KOTHARIPET	EQ	18-Feb-2021	23.70	23.75	24.20	23.50	24.20	24.05	23.73	63881	15.16	262	27127	42.46
KOTHARIPRO	EQ	18-Feb-2021	71.05	71.45	73.75	71.45	72.40	72.30	72.58	6880	4.99	134	4403	64.00
KPITTECH	EQ	18-Feb-2021	133.10	133.80	135.45	131.15	132.60	132.45	133.75	355391	475.32	5523	145524	40.95
KPRMILL	EQ	18-Feb-2021	901.90	909.85	947.00	902.05	939.00	940.00	927.27	79093	733.41	4939	49066	62.04
KRBL	EQ	18-Feb-2021	196.85	198.00	198.35	194.50	195.25	194.90	196.13	280507	550.16	4804	156767	55.89
KREBSBIO	EQ	18-Feb-2021	109.40	110.90	113.55	109.70	109.70	109.90	111.12	7885	8.76	183	4861	61.65
KRIDHANINF	EQ	18-Feb-2021	3.80	4.00	4.00	3.50	3.70	3.70	3.67	139581	5.12	193	109623	78.54
KRISHANA	EQ	18-Feb-2021	70.30	72.10	72.10	69.75	71.75	69.75	70.00	106	0.07	5	105	99.06
KSB	EQ	18-Feb-2021	674.50	683.00	686.00	671.30	677.50	679.05	680.09	15672	106.58	1264	9713	61.98
KSCL	EQ	18-Feb-2021	510.50	514.00	520.40	512.00	516.00	514.80	516.63	114820	593.20	3911	49258	42.90
KSHITIJPOL	SM	18-Feb-2021	26.20	24.10	24.10	24.10	24.10	24.10	24.10	4000	0.96	1	4000	100.00
KSL	EQ	18-Feb-2021	298.60	297.00	309.95	294.80	305.60	306.50	304.51	169033	514.73	4490	87308	51.65
KTKBANK	EQ	18-Feb-2021	66.80	67.40	72.80	67.25	70.00	69.95	70.34	15817378	11126.44	51440	3735039	23.61
KUANTUM	EQ	18-Feb-2021	52.30	53.35	53.45	51.60	52.05	52.50	52.89	42910	22.70	331	9398	21.90
KWALITY	EQ	18-Feb-2021	2.60	2.65	2.65	2.50	2.50	2.50	2.53	1377851	34.85	1277	902631	65.51
L&TFH	EQ	18-Feb-2021	97.85	98.75	102.65	98.00	102.15	101.95	100.20	21795448	21839.16	59777	5301374	24.32
L&TFINANCE	N8	18-Feb-2021	1100.03	1081.51	1102.00	1081.51	1102.00	1102.00	1092.97	249	2.72	5	149	59.84
L&TFINANCE	NG	18-Feb-2021	1195.00	1197.00	1222.00	1197.00	1222.00	1221.89	1199.02	1083	12.99	3	1083	100.00
L&TFINANCE	NI	18-Feb-2021	1120.00	1117.90	1202.30	1106.00	1202.30	1202.30	1109.36	106	1.18	4	101	95.28
L&TFINANCE	NM	18-Feb-2021	1182.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	40	0.47	2	40	100.00
L&TFINANCE	NU	18-Feb-2021	1172.00	1160.00	1160.00	1156.01	1160.00	1160.00	1159.89	412	4.78	7	397	96.36
L&TFINANCE	NX	18-Feb-2021	1000.00	903.00	903.00	903.00	903.00	903.00	903.00	5	0.05	1	5	100.00
L&TFINANCE	NY	18-Feb-2021	1030.00	1028.10	1028.10	1028.10	1028.10	1028.10	1028.10	50	0.51	1	50	100.00
L&TFINANCE	Y5	18-Feb-2021	1056.50	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	20	0.21	2	20	100.00
L&TFINANCE	Y9	18-Feb-2021	1074.00	1073.00	1074.00	1073.00	1074.00	1074.00	1073.05	105	1.13	2	105	100.00
L&TINFRA	N5	18-Feb-2021	1073.90	1073.90	1099.00	1070.00	1074.80	1074.80	1082.87	114	1.23	9	112	98.25
L&TINFRA	N6	18-Feb-2021	2201.99	2196.02	2204.99	2196.02	2200.17	2200.17	2203.36	1080	23.80	18	1075	99.54
LAKPRE	BZ	18-Feb-2021	5.60	5.60	5.60	5.60	5.60	5.60	5.60	1	0.00	1	-	-
LALPATHLAB	EQ	18-Feb-2021	2594.25	2617.60	2620.00	2481.00	2492.95	2502.10	2531.41	367537	9303.85	33234	80376	21.87
LAMBODHARA	EQ	18-Feb-2021	50.20	50.20	51.25	50.00	50.55	50.15	50.58	19682	9.95	401	12383	62.92
LAOPALA	EQ	18-Feb-2021	214.85	215.85	223.10	212.00	218.35	218.50	218.45	384182	839.25	5412	163411	42.53
LASA	EQ	18-Feb-2021	70.60	71.00	71.00	68.80	69.20	69.45	69.81	143953	100.49	1875	93607	65.03
LAURUSLABS	EQ	18-Feb-2021	366.80	367.00	375.00	366.10	369.50	369.25	370.41	2104519	7795.40	28253	1027098	48.80
LAXMIMACH	EQ	18-Feb-2021	6088.05	6122.05	6190.35	6050.00	6120.00	6097.30	6120.71	3134	191.82	1335	1739	55.49
LEMONTREE	EQ	18-Feb-2021	43.00	43.60	43.60	42.50	42.60	42.55	42.73	862992	368.72	3580	496316	57.51
LFIC	EQ	18-Feb-2021	81.60	83.10	83.25	75.60	75.60	78.00	79.19	445	0.35	17	280	62.92
LGBBROSLTD	EQ	18-Feb-2021	320.00	321.00	325.85	309.30	315.05	316.95	320.26	63353	202.90	1950	34218	54.01
LGBFORGE	EQ	18-Feb-2021	5.10	5.35	5.35	4.85	4.85	4.85	4.99	449543	22.44	669	290510	64.62
LGHL	SM	18-Feb-2021	15.00	16.60	16.60	16.60	16.60	16.60	16.60	144000	23.90	1	144000	100.00
LIBAS	BE	18-Feb-2021	46.55	45.00	48.75	45.00	47.00	47.60	47.21	52581	24.82	154	-	-
LIBERTSHOE	EQ	18-Feb-2021	140.65	141.00	146.00	141.00	143.50	143.60	143.95	186946	269.11	3381	49803	26.64
LICHSGFIN	EQ	18-Feb-2021	470.45	473.80	487.40	469.60	475.40	478.85	478.77	7414935	35500.62	93638	1904739	25.69
LICNETFGSC	EQ	18-Feb-2021	21.75	21.84	22.02	21.63	21.77	21.77	21.89	9903	2.17	131	7829	79.06
LICNETFN50	EQ	18-Feb-2021	157.61	157.51	158.89	156.00	156.70	156.70	156.94	446	0.70	97	335	75.11
LICNETFSEN	EQ	18-Feb-2021	538.07	545.00	547.90	527.00	541.90	541.90	539.04	479	2.58	48	100	20.88
LICNFNHGP	EQ	18-Feb-2021	154.16	155.84	155.99	153.50	155.99	155.99	154.59	150	0.23	30	134	89.33
LIKHITHA	EQ	18-Feb-2021	281.60	282.40	288.60	278.00	278.40	280.15	282.43	165839	468.37	3856	80434	48.50
LINCOLN	EQ	18-Feb-2021	216.05	218.15	225.00	218.15	223.35	223.55	222.77	177696	395.86	3659	103774	58.40
LINCPEN	EQ	18-Feb-2021	179.10	178.05	179.40	173.10	173.95	175.80	176.44	12533	22.11	601	6154	49.10
LINDEINDIA	EQ	18-Feb-2021	1383.10	1400.00	1477.00	1365.30	1400.00	1409.05	1413.60	285304	4033.06	19845	87505	30.67
LIQUIDBEES	EQ	18-Feb-2021	1000.00	1002.30	1002.30	998.30	1000.00	999.99	1000.00	796250	7962.47	3898	596122	74.87
LIQUIDETF	EQ	18-Feb-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	4423	44.23	64	3132	70.81
LOKESHMACH	BE	18-Feb-2021	36.15	36.40	36.50	35.45	36.45	36.40	36.04	15546	5.60	78	-	-
LOTUSEYE	EQ	18-Feb-2021	36.30	36.80	36.80	35.30	35.30	35.45	35.71	5551	1.98	88	4434	79.88
LOVABLE	EQ	18-Feb-2021	91.50	92.50	94.00	91.00	93.20	92.95	92.67	88053	81.60	1339	49142	55.81
LPDC	BE	18-Feb-2021	1.95	1.95	2.00	1.90	1.95	1.95	1.93	22648	0.44	36	-	-
LSIL	EQ	18-Feb-2021	0.90	0.95	0.95	0.90	0.90	0.90	0.92	920887	8.46	448	612582	66.52
LT	EQ	18-Feb-2021	1548.35	1542.20	1551.20	1515.15	1523.80	1524.60	1531.59	2446843	37475.51	107942	1148092	46.92
LTI	EQ	18-Feb-2021	3875.90	3839.70	3977.35	3836.05	3874.90	3871.30	3890.27	147042	5720.33	30725	93701	63.72
LTTS	EQ	18-Feb-2021	2667.10	2667.10	2680.00	2620.10	2664.00	2658.65	2657.93	113384	3013.67	10295	29907	26.38
LUMAXIND	EQ	18-Feb-2021	1522.55	1530.20	1554.85	1518.85	1521.00	1523.85	1527.12	11538	176.20	1325	7675	66.52
LUMAXTECH	EQ	18-Feb-2021	133.25	134.20	135.70	131.05	131.50	131.85	133.68	128812	172.19	4056	79363	61.61
LUPIN	EQ	18-Feb-2021	1063.40	1072.00	1072.50	1046.20	1047.50	1049.20	1056.17	2770894	29265.39	42864	1179831	42.58
LUXIND	EQ	18-Feb-2021	1826.00	1821.20	1842.00	1803.20	1832.00	1829.20	1825.89	45986	839.66	5388	24535	53.35
LYKALABS	BE	18-Feb-2021	30.80	30.80	32.00	30.80	31.00	31.05	31.22	20892	6.52	109	-	-
LYPSAGEMS	EQ	18-Feb-2021	5.05	5.55	5.55	5.05	5.35	5.50	5.51	211156	11.65	644	182642	86.50
M&M	EQ	18-Feb-2021	914.95	914.95	914.95	891.65	895.00	894.45	899.71	4616205	41532.61	83021	2319855	50.25
M&MFIN	EQ	18-Feb-2021	218.40	221.00	223.55	216.20	217.75	218.60	219.47	9647660	21173.80	45836	2379906	24.67
M&MFIN	N2	18-Feb-2021	1112.15	1112.60	1112.60	1112.60	1112.60	1112.60	1112.60	150	1.67	4	150	100.00
M&MFIN	N3	18-Feb-2021	1594.99	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	30	0.48	3	30	100.00
M100	EQ	18-Feb-2021	24.50	24.69	24.85	24.50	24.85	24.70	24.64	67373	16.60	969	38794	57.58
M14RG	MF	18-Feb-2021	9.29	9.12	9.12	9.12	9.12	9.12	9.12	5000	0.46	1	5000	100.00
M15RD	MF	18-Feb-2021	7.81	7.99	7.99	7.99	7.99	7.99	7.99	500	0.04	1	500	100.00
M15RG	MF	18-Feb-2021	8.91	8.22	8.22	8.22	8.22	8.22	8.22	20000	1.64	3	20000	100.00
M17RD	MF	18-Feb-2021	7.80	7.52	7.52	7.52	7.52	7.52	7.52	1500	0.11	1	1500	100.00
M50	EQ	18-Feb-2021	148.44	151.90	151.90	147.05	147.08	147.28	148.56	891	1.32	36	871	97.76
MAANALU	EQ	18-Feb-2021	131.70	131.70	153.00	129.45	145.10	148.65	143.68	720467	1035.16	7318	196527	27.28
MACPOWER	BE	18-Feb-2021	101.50	101.50	104.40	96.45	101.90	97.40	97.22	41269	40.12	59	-	-
MADHAV	EQ	18-Feb-2021	51.30	51.10	58.50	50.10	57.00	55.55	54.31	111310	60.45	795	53651	48.20
MADHUCON	EQ	18-Feb-2021	5.50	5.50	5.50	5.15	5.20	5.25	5.24	56960	2.98	125	44134	77.48
MADRASFERT	BE	18-Feb-2021	24.85	24.90	26.00	24.05	25.40	25.30	24.76	100976	25.01	429	-	-
MAESGETF	EQ	18-Feb-2021	25.68	25.70	25.72	25.42	25.45	25.46	25.48	204958	52.22	58	200047	97.60
MAGADSUGAR	EQ	18-Feb-2021	106.60	107.40	114.95	105.75	113.70	112.40	112.06	60044	67.29	1469	26036	43.36
MAGMA	EQ	18-Feb-2021	113.65	119.30	119.30	119.30	119.30	119.30	119.30	740012	882.83	343	740012	100.00
MAGMA	N1	18-Feb-2021	1085.04	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	7	100	100.00
MAGNUM	EQ	18-Feb-2021	4.25	4.00	4.35	4.00	4.35	4.35	4.27	21796	0.93	47	19108	87.67
MAHABANK	EQ	18-Feb-2021	22.85	25.10	25.10	25.10	25.10	25.10	25.10	3880084	973.90	2763	3880084	100.00
MAHAPEXLTD	BE	18-Feb-2021	77.50	78.80	79.50	76.00	76.00	76.00	77.98	815	0.64	19	-	-
MAHASTEEL	EQ	18-Feb-2021	101.35	103.85	103.90	99.50	99.50	100.15	100.94	15282	15.42	244	9922	64.93
MAHEPC	EQ	18-Feb-2021	152.55	152.60	154.70	152.55	153.85	153.50	153.49	59987	92.08	1238	28204	47.02
MAHESHWARI	EQ	18-Feb-2021	90.65	90.50	90.50	85.90	86.00	88.05	88.23	90219	79.60	655	43001	47.66
MAHINDCIE	EQ	18-Feb-2021	199.75	202.00	206.55	192.20	195.00	195.90	198.02	929217	1840.06	12262	218119	23.47
MAHLIFE	EQ	18-Feb-2021	484.30	486.75	493.75	482.05	488.95	486.10	486.08	209961	1020.58	1702	194834	92.80
MAHLOG	EQ	18-Feb-2021	495.95	498.00	498.40	485.00	487.00	492.40	488.72	29868	145.97	1319	21511	72.02
MAHSCOOTER	EQ	18-Feb-2021	3889.20	3891.10	3900.00	3815.05	3840.00	3838.45	3861.57	2166	83.64	691	1208	55.77
MAHSEAMLES	EQ	18-Feb-2021	283.10	283.90	288.90	283.25	285.10	286.80	286.58	21899	62.76	865	11704	53.45
MAITHANALL	EQ	18-Feb-2021	618.15	621.25	622.00	613.00	616.95	616.15	618.17	51860	320.58	1570	39714	76.58
MAJESCO	BE	18-Feb-2021	75.45	79.20	79.20	79.20	79.20	79.20	79.20	465713	368.84	1550	-	-
MALUPAPER	EQ	18-Feb-2021	26.70	26.80	27.75	26.40	27.65	27.35	27.19	33335	9.06	301	14123	42.37
MAN50ETF	EQ	18-Feb-2021	155.44	156.40	156.90	154.22	154.40	154.49	155.51	162814	253.19	106	39716	24.39
MANAKALUCO	EQ	18-Feb-2021	9.30	9.30	9.60	9.10	9.60	9.55	9.56	42177	4.03	87	37748	89.50
MANAKCOAT	EQ	18-Feb-2021	12.20	12.25	12.85	11.50	11.70	11.85	11.99	58657	7.03	150	52044	88.73
MANAKSIA	EQ	18-Feb-2021	53.70	53.70	54.50	53.50	54.50	54.30	54.05	36359	19.65	356	27006	74.28
MANAKSTEEL	EQ	18-Feb-2021	19.30	19.40	20.25	19.20	20.05	20.20	19.66	59574	11.71	289	49019	82.28
MANALIPETC	EQ	18-Feb-2021	48.80	49.25	49.90	48.35	49.00	49.20	49.06	1587558	778.78	8126	722740	45.53
MANAPPURAM	EQ	18-Feb-2021	177.05	178.40	178.45	174.75	176.40	176.55	176.43	2584665	4560.08	16446	916191	35.45
MANGALAM	EQ	18-Feb-2021	112.45	113.00	115.00	109.20	111.50	110.90	112.83	127593	143.97	2344	86558	67.84
MANGCHEFER	EQ	18-Feb-2021	75.80	76.10	79.45	73.90	76.50	76.45	76.82	940216	722.31	8939	418602	44.52
MANGLMCEM	EQ	18-Feb-2021	267.30	271.00	282.40	269.30	276.50	275.35	277.66	220161	611.30	2959	133235	60.52
MANGTIMBER	EQ	18-Feb-2021	10.60	10.15	11.10	10.10	11.10	11.10	10.78	30765	3.32	94	26516	86.19
MANINDS	EQ	18-Feb-2021	74.85	75.40	75.40	72.90	73.60	73.60	73.69	304536	224.42	2639	194751	63.95
MANINFRA	EQ	18-Feb-2021	37.00	36.70	37.40	34.10	36.75	36.70	36.56	588722	215.21	1880	221359	37.60
MANUGRAPH	EQ	18-Feb-2021	11.80	11.70	12.35	11.65	12.35	12.35	12.12	5698	0.69	63	4392	77.08
MANXT50	EQ	18-Feb-2021	350.03	351.25	353.96	350.96	352.60	352.60	351.90	518	1.82	18	451	87.07
MARALOVER	BE	18-Feb-2021	26.60	27.30	27.30	26.00	26.75	26.60	26.44	18354	4.85	35	-	-
MARATHON	EQ	18-Feb-2021	73.90	74.90	74.95	71.60	72.00	72.40	73.08	70734	51.69	491	49801	70.41
MARICO	EQ	18-Feb-2021	416.30	420.00	421.00	415.30	417.50	417.40	417.50	2569355	10727.08	30075	1124098	43.75
MARINE	EQ	18-Feb-2021	258.10	53.95	61.90	53.75	57.50	57.85	56.70	2386947	1353.43	7500	1133435	47.48
MARKSANS	EQ	18-Feb-2021	55.45	55.65	55.90	54.60	54.85	54.85	55.10	948392	522.55	7280	687564	72.50
MARSHALL	SM	18-Feb-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	21000	2.77	6	21000	100.00
MARUTI	EQ	18-Feb-2021	7503.20	7574.85	7579.05	7460.00	7495.00	7497.55	7516.97	821462	61749.07	79177	200788	24.44
MASFIN	EQ	18-Feb-2021	846.20	854.00	873.00	836.00	850.00	861.85	843.89	58025	489.67	2789	39569	68.19
MASKINVEST	BE	18-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	3	0.00	2	-	-
MASTEK	EQ	18-Feb-2021	1227.90	1229.45	1244.05	1207.00	1222.00	1218.75	1221.14	135536	1655.08	10076	68846	50.80
MATRIMONY	EQ	18-Feb-2021	906.30	912.95	915.70	853.95	867.00	863.65	878.16	177594	1559.57	2825	136309	76.75
MAWANASUG	EQ	18-Feb-2021	33.55	34.45	36.10	33.60	35.05	35.30	35.03	293323	102.75	1660	216851	73.93
MAXHEALTH	EQ	18-Feb-2021	201.20	202.60	210.40	201.35	204.45	203.05	205.44	1057402	2172.29	37703	696080	65.83
MAXIND	EQ	18-Feb-2021	61.50	61.30	62.40	61.10	61.20	61.15	61.60	108493	66.83	608	76628	70.63
MAXVIL	EQ	18-Feb-2021	52.55	52.90	55.20	52.25	54.65	54.55	53.68	287933	154.58	1662	181834	63.15
MAYURUNIQ	EQ	18-Feb-2021	444.70	449.00	478.80	426.20	460.00	467.15	458.54	399734	1832.92	9049	231404	57.89
MAZDA	EQ	18-Feb-2021	545.80	548.45	558.00	531.05	531.50	533.10	543.34	12810	69.60	900	6901	53.87
MAZDOCK	EQ	18-Feb-2021	214.70	216.20	220.40	213.10	218.75	218.55	216.51	1942116	4204.78	19569	853190	43.93
MBAPL	BE	18-Feb-2021	71.90	71.90	75.45	71.00	75.45	73.95	73.68	4259	3.14	26	-	-
MBECL	BE	18-Feb-2021	9.70	9.25	9.25	9.25	9.25	9.25	9.25	19414	1.80	42	-	-
MBLINFRA	EQ	18-Feb-2021	21.70	22.40	22.75	21.00	21.90	22.05	22.29	511051	113.90	1429	294158	57.56
MCDHOLDING	EQ	18-Feb-2021	36.95	36.60	38.00	36.60	37.70	37.75	37.33	34728	12.96	485	28639	82.47
MCDOWELL-N	EQ	18-Feb-2021	564.95	565.10	567.75	556.20	560.15	560.35	561.94	2625977	14756.50	66750	1247792	47.52
MCL	EQ	18-Feb-2021	94.50	96.00	96.00	93.00	94.40	93.65	94.43	5633	5.32	93	4290	76.16
MCLEODRUSS	EQ	18-Feb-2021	21.95	21.85	22.20	21.00	21.05	21.25	21.46	468083	100.45	1327	281887	60.22
MCX	EQ	18-Feb-2021	1502.70	1508.00	1518.85	1490.40	1502.00	1501.15	1501.54	220514	3311.11	12662	120976	54.86
MDL	SM	18-Feb-2021	23.85	22.70	22.70	22.70	22.70	22.70	22.70	2000	0.45	1	2000	100.00
MEGASOFT	EQ	18-Feb-2021	9.80	9.65	9.95	9.65	9.95	9.95	9.83	73914	7.26	173	43021	58.20
MEGH	EQ	18-Feb-2021	77.45	78.25	80.60	77.45	78.10	78.50	78.99	1582291	1249.80	8905	636144	40.20
MELSTAR	BZ	18-Feb-2021	1.75	1.75	1.75	1.75	1.75	1.75	1.75	14	0.00	2	-	-
MENONBE	EQ	18-Feb-2021	58.05	58.40	60.50	57.50	59.25	59.05	59.33	78314	46.47	1304	39076	49.90
MEP	EQ	18-Feb-2021	16.00	16.25	16.40	16.00	16.30	16.30	16.19	247283	40.03	737	127251	51.46
MERCATOR	BE	18-Feb-2021	1.00	1.05	1.05	0.95	1.05	1.00	1.00	470326	4.72	180	-	-
METALFORGE	EQ	18-Feb-2021	6.30	6.60	6.60	6.00	6.00	6.00	6.32	61959	3.91	133	41743	67.37
METKORE	BZ	18-Feb-2021	0.70	0.75	0.75	0.65	0.70	0.65	0.70	35894	0.25	22	-	-
METROPOLIS	EQ	18-Feb-2021	2008.45	2048.00	2074.70	1981.00	2000.80	2009.35	2031.25	133778	2717.36	11295	55967	41.84
MFSL	EQ	18-Feb-2021	868.10	871.25	879.70	858.35	868.50	869.55	869.43	1402706	12195.57	38403	759304	54.13
MGEL	EQ	18-Feb-2021	46.40	46.00	47.00	45.55	45.85	45.90	46.23	32168	14.87	33	31741	98.67
MGL	EQ	18-Feb-2021	1150.85	1159.00	1234.00	1148.25	1163.00	1164.70	1202.04	4096352	49239.74	153255	288645	7.05
MHHL	SM	18-Feb-2021	22.85	22.05	22.05	22.00	22.00	22.00	22.03	6000	1.32	2	3000	50.00
MHRIL	EQ	18-Feb-2021	224.05	229.50	240.00	220.00	237.00	233.65	228.94	118940	272.30	3536	64020	53.83
MIC	BE	18-Feb-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.65	236229	1.54	217	-	-
MIDHANI	EQ	18-Feb-2021	187.75	188.00	192.90	187.05	191.95	191.85	190.72	908442	1732.55	15303	410841	45.22
MILTON	SM	18-Feb-2021	12.25	11.75	11.75	11.75	11.75	11.75	11.75	4400	0.52	1	4400	100.00
MINDACORP	EQ	18-Feb-2021	94.40	94.90	97.75	94.40	96.00	96.05	96.16	472881	454.73	4343	214427	45.34
MINDAIND	EQ	18-Feb-2021	574.90	578.55	584.95	568.85	574.00	573.20	576.12	110941	639.15	7548	69781	62.90
MINDSPACE	RR	18-Feb-2021	310.77	312.00	320.00	311.70	313.60	313.48	313.66	315600	989.93	969	274800	87.07
MINDTECK	EQ	18-Feb-2021	41.80	43.50	43.50	42.05	43.10	42.85	42.78	6861	2.93	148	5066	73.84
MINDTREE	EQ	18-Feb-2021	1677.30	1682.00	1711.85	1678.15	1698.00	1704.35	1697.68	499593	8481.47	21809	153823	30.79
MIRCELECTR	EQ	18-Feb-2021	13.65	13.75	14.30	13.60	14.30	14.30	14.17	1120711	158.80	1026	684475	61.08
MIRZAINT	EQ	18-Feb-2021	50.65	50.70	52.05	50.70	51.25	51.30	51.54	750464	386.78	3850	267368	35.63
MITTAL	EQ	18-Feb-2021	11.45	11.70	11.70	11.30	11.40	11.35	11.39	45200	5.15	182	35905	79.44
MMFL	EQ	18-Feb-2021	493.75	505.00	505.00	480.15	486.95	484.25	487.56	7893	38.48	592	4412	55.90
MMP	EQ	18-Feb-2021	85.80	86.00	88.00	84.00	86.60	87.80	84.79	320499	271.74	371	311333	97.14
MMTC	EQ	18-Feb-2021	28.25	28.35	31.20	28.35	30.10	30.20	30.28	9700276	2936.93	23747	2248408	23.18
MODIRUBBER	BE	18-Feb-2021	109.40	114.70	114.85	109.40	114.85	114.85	113.94	19291	21.98	240	-	-
MOHITIND	EQ	18-Feb-2021	7.35	7.05	7.70	7.05	7.50	7.50	7.58	32500	2.46	104	28913	88.96
MOHOTAIND	BE	18-Feb-2021	8.35	8.50	8.50	7.95	7.95	7.95	8.00	35259	2.82	102	-	-
MOIL	EQ	18-Feb-2021	139.20	138.20	145.50	138.20	143.50	143.80	143.24	678179	971.42	7221	224509	33.10
MOKSH	SM	18-Feb-2021	36.05	36.00	37.00	34.00	36.25	36.25	36.12	39000	14.09	10	30000	76.92
MOLDTECH	EQ	18-Feb-2021	43.20	44.00	44.35	42.60	42.60	42.95	43.16	15270	6.59	230	11173	73.17
MOLDTEKPP	E1	18-Feb-2021	236.90	239.00	250.00	236.00	249.50	244.30	241.38	1737	4.19	75	1233	70.98
MOLDTKPAC	EQ	18-Feb-2021	380.20	381.00	401.00	378.60	388.00	391.40	383.81	103656	397.84	3459	86963	83.90
MOLDTKPAC	W1	18-Feb-2021	231.90	215.15	247.95	215.15	247.95	237.10	231.43	133	0.31	12	113	84.96
MONTECARLO	EQ	18-Feb-2021	222.65	229.00	229.00	221.70	227.65	226.75	225.47	25425	57.33	924	15331	60.30
MORARJEE	EQ	18-Feb-2021	13.30	13.25	13.90	12.85	12.85	12.95	12.99	15872	2.06	84	12745	80.30
MOREPENLAB	EQ	18-Feb-2021	29.30	29.45	29.65	28.90	29.00	29.00	29.20	1294911	378.08	3534	726536	56.11
MOTHERSUMI	EQ	18-Feb-2021	227.15	229.20	230.50	217.95	220.05	220.70	223.33	29485530	65851.22	190298	6215143	21.08
MOTILALOFS	EQ	18-Feb-2021	609.80	613.90	623.90	607.00	613.00	610.75	616.06	186530	1149.14	6261	121778	65.29
MOTOGENFIN	EQ	18-Feb-2021	18.75	18.35	19.15	18.35	19.15	18.90	18.78	4394	0.83	77	3317	75.49
MPHASIS	EQ	18-Feb-2021	1644.90	1657.90	1710.00	1650.00	1684.50	1694.10	1685.77	302746	5103.59	24664	162024	53.52
MPSLTD	EQ	18-Feb-2021	472.50	489.00	489.00	465.65	469.95	469.20	475.46	9013	42.85	794	4250	47.15
MPTODAY	SM	18-Feb-2021	13.40	12.75	12.75	12.75	12.75	12.75	12.75	2000	0.26	1	2000	100.00
MRF	EQ	18-Feb-2021	89184.50	89500.00	90000.00	88350.00	88735.00	88881.35	89149.64	36398	32448.69	19274	4450	12.23
MRO-TEK	EQ	18-Feb-2021	31.20	29.90	31.50	29.85	30.15	30.15	31.18	7330	2.29	32	6243	85.17
MRPL	EQ	18-Feb-2021	38.85	39.10	40.40	38.80	39.10	39.20	39.41	5114591	2015.48	16126	1768675	34.58
MSPL	EQ	18-Feb-2021	7.70	7.85	7.85	7.45	7.60	7.60	7.62	52417	3.99	168	31618	60.32
MSTCLTD	EQ	18-Feb-2021	275.00	277.00	295.95	275.40	284.50	284.70	284.50	1211060	3445.49	32896	304054	25.11
MTEDUCARE	EQ	18-Feb-2021	8.45	8.40	8.55	8.25	8.40	8.35	8.41	61626	5.18	271	53991	87.61
MTNL	EQ	18-Feb-2021	12.35	12.50	12.55	12.00	12.30	12.30	12.30	1356186	166.81	2138	705837	52.05
MUKANDENGG	EQ	18-Feb-2021	13.10	13.40	14.40	13.20	13.90	13.85	13.88	22328	3.10	199	17743	79.47
MUKANDLTD	EQ	18-Feb-2021	65.65	66.45	66.45	64.50	64.95	64.95	65.22	44401	28.96	352	32274	72.69
MUKANDLTD	P1	18-Feb-2021	5.25	5.40	5.90	5.40	5.90	5.90	5.40	1683	0.09	5	1681	99.88
MUKTAARTS	EQ	18-Feb-2021	30.55	30.60	31.00	30.45	30.55	30.85	30.71	7106	2.18	89	4516	63.55
MUNJALAU	EQ	18-Feb-2021	61.75	61.80	62.70	61.30	61.60	61.55	61.95	210097	130.16	1750	108589	51.69
MUNJALSHOW	EQ	18-Feb-2021	166.75	166.70	168.10	164.00	166.20	166.85	166.11	78920	131.10	1246	41864	53.05
MURUDCERA	EQ	18-Feb-2021	22.10	22.50	22.50	21.80	21.85	21.90	22.12	142001	31.42	587	69875	49.21
MUTHOOTCAP	EQ	18-Feb-2021	406.30	406.35	409.95	383.10	391.35	390.70	396.78	46955	186.31	2021	30203	64.32
MUTHOOTFIN	EQ	18-Feb-2021	1323.45	1328.70	1338.40	1285.25	1293.90	1293.25	1305.78	2047432	26734.96	91252	946443	46.23
N100	EQ	18-Feb-2021	986.76	989.35	989.35	976.10	978.89	977.71	978.63	29001	283.81	2003	21603	74.49
NABARD	N2	18-Feb-2021	1286.82	1286.00	1290.00	1285.10	1286.00	1286.00	1285.93	752	9.67	18	597	79.39
NACLIND	EQ	18-Feb-2021	38.40	39.05	39.05	37.20	37.50	37.80	37.99	62649	23.80	738	41615	66.43
NAGAFERT	BE	18-Feb-2021	5.00	5.00	5.15	4.90	5.00	5.00	4.99	193039	9.62	343	-	-
NAGREEKEXP	EQ	18-Feb-2021	16.85	16.45	17.65	16.45	17.45	17.45	17.31	16144	2.80	82	12617	78.15
NAHARCAP	EQ	18-Feb-2021	91.20	93.35	94.70	91.00	91.30	91.90	92.52	7927	7.33	561	799	10.08
NAHARINDUS	EQ	18-Feb-2021	46.05	46.10	48.35	45.00	46.85	47.10	47.62	52762	25.12	424	34004	64.45
NAHARPOLY	EQ	18-Feb-2021	89.70	90.85	92.40	88.30	90.50	90.35	89.84	39904	35.85	472	25115	62.94
NAHARSPING	EQ	18-Feb-2021	79.85	81.80	85.00	79.85	83.00	82.90	82.11	62264	51.13	585	46817	75.19
NAM-INDIA	EQ	18-Feb-2021	344.80	345.90	348.50	342.10	344.00	345.45	345.28	468044	1616.05	6403	225186	48.11
NANDANI	SM	18-Feb-2021	19.95	19.10	20.65	19.05	20.65	19.85	19.48	20000	3.90	3	10000	50.00
NATCOPHARM	EQ	18-Feb-2021	806.25	807.60	811.00	788.05	791.95	790.40	795.03	688114	5470.72	31034	461690	67.09
NATHBIOGEN	EQ	18-Feb-2021	280.30	286.90	286.90	275.15	280.50	281.35	279.77	32882	91.99	1115	14747	44.85
NATIONALUM	EQ	18-Feb-2021	50.50	51.30	52.50	51.05	51.85	52.05	51.63	25119073	12969.14	39402	5002666	19.92
NATNLSTEEL	BE	18-Feb-2021	4.20	4.00	4.00	4.00	4.00	4.00	4.00	6385	0.26	13	-	-
NAUKRI	EQ	18-Feb-2021	4916.70	4976.00	5358.60	4952.60	5235.30	5306.90	5208.42	2100219	109388.26	176052	324543	15.45
NAVINFLUOR	EQ	18-Feb-2021	2501.80	2521.00	2575.00	2490.20	2575.00	2523.50	2509.50	114348	2869.56	8810	74544	65.19
NAVKARCORP	EQ	18-Feb-2021	41.10	41.25	41.80	39.75	40.05	40.00	40.68	821129	334.02	3847	258297	31.46
NAVNETEDUL	EQ	18-Feb-2021	83.70	83.95	88.00	82.90	87.80	87.30	85.93	342109	293.99	4598	244609	71.50
NBCC	EQ	18-Feb-2021	32.25	32.40	37.70	32.25	37.00	36.65	35.75	102367068	36600.22	147465	26370942	25.76
NBIFIN	EQ	18-Feb-2021	1775.00	1794.35	1796.65	1764.65	1764.95	1792.90	1782.47	242	4.31	59	210	86.78
NBVENTURES	EQ	18-Feb-2021	58.00	58.30	59.80	58.05	58.90	59.10	59.09	718216	424.41	3305	370189	51.54
NCC	EQ	18-Feb-2021	91.05	91.70	94.55	88.05	89.00	88.75	91.14	10812723	9854.30	53570	4037210	37.34
NCLIND	EQ	18-Feb-2021	167.85	169.00	172.00	166.80	168.80	167.85	169.34	337707	571.88	5208	160608	47.56
NCPSESDL24	EQ	18-Feb-2021	102.48	102.25	102.25	101.76	101.76	101.76	102.00	1007	1.03	3	7	0.70
NDGL	EQ	18-Feb-2021	762.50	750.00	800.60	735.10	770.10	770.35	779.18	121	0.94	40	71	58.68
NDL	EQ	18-Feb-2021	29.10	29.85	29.90	28.65	28.80	28.90	29.19	14418	4.21	137	10547	73.15
NDRAUTO	EQ	18-Feb-2021	261.50	258.00	266.75	251.90	251.90	254.90	260.48	7005	18.25	221	4018	57.36
NDTV	EQ	18-Feb-2021	53.00	53.50	53.50	50.35	50.45	50.55	51.37	117287	60.25	840	79829	68.06
NECCLTD	EQ	18-Feb-2021	9.50	9.50	9.95	9.50	9.60	9.80	9.71	17153	1.66	108	13668	79.68
NECLIFE	EQ	18-Feb-2021	19.30	19.10	19.55	19.00	19.15	19.10	19.19	296760	56.96	938	174132	58.68
NELCAST	EQ	18-Feb-2021	67.85	68.15	68.70	67.10	67.50	67.35	67.72	75455	51.10	995	42321	56.09
NELCO	EQ	18-Feb-2021	217.50	218.85	221.40	213.90	215.90	214.70	217.32	98554	214.17	2343	50290	51.03
NEOGEN	EQ	18-Feb-2021	904.50	927.90	929.80	851.20	854.95	862.05	892.13	256687	2289.99	13836	87967	34.27
NESCO	EQ	18-Feb-2021	607.05	603.25	610.05	600.30	603.00	603.35	603.34	37398	225.64	1910	22954	61.38
NESTLEIND	EQ	18-Feb-2021	16741.20	16756.00	16900.00	16300.00	16430.00	16364.70	16477.73	251066	41369.97	46881	131421	52.35
NETF	EQ	18-Feb-2021	171.10	174.55	175.00	168.51	172.50	172.27	172.39	1565	2.70	89	1012	64.66
NETFCONSUM	EQ	18-Feb-2021	65.97	65.75	67.67	65.70	66.64	66.64	66.45	2209	1.47	103	1592	72.07
NETFDIVOPP	EQ	18-Feb-2021	36.66	37.93	37.93	36.28	37.60	37.72	37.54	438	0.16	43	408	93.15
NETFIT	EQ	18-Feb-2021	25.58	25.68	25.95	25.58	25.86	25.84	25.82	875805	226.16	1800	690736	78.87
NETFLTGILT	EQ	18-Feb-2021	22.23	22.20	22.23	22.14	22.16	22.15	22.17	19870	4.40	77	15547	78.24
NETFMID150	EQ	18-Feb-2021	88.80	89.69	89.89	88.36	89.45	89.16	89.32	49433	44.15	477	30571	61.84
NETFNIF100	EQ	18-Feb-2021	157.64	156.75	158.02	156.40	156.82	156.74	156.59	1807	2.83	28	1440	79.69
NETFNV20	EQ	18-Feb-2021	78.70	79.40	80.60	78.50	78.90	78.68	78.87	1687	1.33	62	1531	90.75
NETWORK18	EQ	18-Feb-2021	36.55	36.60	38.00	36.45	37.05	37.05	37.12	1631528	605.68	3005	913439	55.99
NEULANDLAB	EQ	18-Feb-2021	2146.40	2159.00	2350.00	2056.45	2240.00	2243.75	2205.64	148417	3273.55	12560	54535	36.74
NEWGEN	EQ	18-Feb-2021	277.05	275.25	280.00	274.05	277.75	277.35	276.20	34809	96.14	1670	19699	56.59
NEXTMEDIA	EQ	18-Feb-2021	4.90	4.75	5.05	4.75	4.75	4.75	4.88	11911	0.58	29	11212	94.13
NFL	EQ	18-Feb-2021	38.70	39.15	41.25	38.65	39.80	39.90	39.81	2125320	845.99	5755	512191	24.10
NH	EQ	18-Feb-2021	462.35	467.00	467.00	457.15	461.95	461.65	461.98	44652	206.28	3054	26681	59.75
NHAI	N1	18-Feb-2021	1068.50	1068.00	1068.01	1067.50	1067.50	1067.50	1067.94	840	8.97	12	840	100.00
NHAI	N2	18-Feb-2021	1230.99	1240.00	1244.00	1235.64	1244.00	1244.00	1237.42	6245	77.28	68	6160	98.64
NHAI	N6	18-Feb-2021	1383.20	1372.20	1387.90	1372.00	1385.00	1387.27	1381.07	775	10.70	19	372	48.00
NHAI	N8	18-Feb-2021	1172.01	1168.75	1168.75	1168.75	1168.75	1168.75	1168.75	200	2.34	3	200	100.00
NHAI	NA	18-Feb-2021	1283.01	1283.30	1298.80	1283.01	1291.99	1289.52	1292.84	3687	47.67	54	1955	53.02
NHAI	ND	18-Feb-2021	1339.95	1215.02	1236.00	1215.00	1236.00	1236.00	1224.95	19	0.23	3	10	52.63
NHAI	NE	18-Feb-2021	1252.13	1252.10	1254.00	1246.20	1248.00	1250.47	1250.61	547	6.84	15	507	92.69
NHBTF2014	N4	18-Feb-2021	5999.00	5970.00	5974.00	5970.00	5974.00	5974.00	5972.32	31	1.85	5	31	100.00
NHBTF2014	N6	18-Feb-2021	7105.00	7105.00	7105.00	7057.25	7057.25	7058.62	7060.38	95	6.71	10	85	89.47
NHPC	EQ	18-Feb-2021	25.25	25.25	26.00	25.25	25.85	25.70	25.60	15222867	3897.66	14725	9366585	61.53
NIACL	EQ	18-Feb-2021	136.85	138.00	164.20	137.95	164.20	164.20	157.66	8951917	14113.72	75389	2142711	23.94
NIFTYBEES	EQ	18-Feb-2021	162.59	172.59	172.59	161.57	161.83	161.89	162.22	1466832	2379.54	11361	584443	39.84
NIFTYEES	EQ	18-Feb-2021	19900.00	19900.00	19900.00	19700.00	19700.00	19700.00	19833.33	3	0.60	3	3	100.00
NIITLTD	EQ	18-Feb-2021	200.05	201.05	201.95	197.10	199.70	199.55	199.14	277815	553.25	4440	177049	63.73
NILAINFRA	BE	18-Feb-2021	5.65	5.65	5.75	5.50	5.75	5.70	5.55	262714	14.57	205	-	-
NILASPACES	BE	18-Feb-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.71	496372	8.48	160	-	-
NILKAMAL	EQ	18-Feb-2021	1826.75	1816.75	1898.55	1816.75	1859.00	1861.05	1860.53	33336	620.22	3997	14024	42.07
NIPPOBATRY	EQ	18-Feb-2021	677.25	687.00	687.00	670.05	677.00	675.45	679.44	1994	13.55	195	1419	71.16
NIRAJ	EQ	18-Feb-2021	43.15	44.30	44.45	38.85	44.20	43.70	42.62	22145	9.44	127	9687	43.74
NITCO	EQ	18-Feb-2021	22.95	23.50	23.75	23.05	23.35	23.30	23.40	67485	15.79	373	38579	57.17
NITINFIRE	BZ	18-Feb-2021	0.55	0.55	0.60	0.55	0.60	0.60	0.57	50681	0.29	30	-	-
NITINSPIN	EQ	18-Feb-2021	80.60	80.60	82.95	79.60	81.85	82.55	80.63	171598	138.36	2861	142135	82.83
NITIRAJ	SM	18-Feb-2021	50.35	47.85	47.85	47.85	47.85	47.85	47.85	1500	0.72	1	1500	100.00
NKIND	EQ	18-Feb-2021	19.40	18.00	20.20	18.00	20.00	19.95	19.50	3468	0.68	39	3105	89.53
NLCINDIA	EQ	18-Feb-2021	50.95	51.00	54.60	51.00	53.20	53.30	53.22	4979374	2649.84	15619	1496887	30.06
NMDC	EQ	18-Feb-2021	116.50	116.50	120.75	116.20	119.75	120.00	118.95	12513804	14885.75	46864	4362206	34.86
NOCIL	EQ	18-Feb-2021	174.80	175.05	182.30	172.20	178.50	179.00	178.51	2824857	5042.69	28010	1106193	39.16
NOIDATOLL	EQ	18-Feb-2021	5.85	6.10	6.15	5.75	5.80	6.05	5.97	102456	6.12	211	92610	90.39
NORBTEAEXP	EQ	18-Feb-2021	7.00	7.00	7.20	6.85	7.20	7.20	7.04	1725	0.12	14	1700	98.55
NOVARTIND	EQ	18-Feb-2021	617.10	619.95	622.15	613.70	617.00	617.80	618.15	5852	36.17	592	3542	60.53
NPBET	EQ	18-Feb-2021	186.24	190.00	190.00	181.63	183.15	183.15	183.95	478	0.88	34	365	76.36
NRAIL	EQ	18-Feb-2021	219.45	226.90	237.00	225.00	234.00	233.00	232.41	152283	353.92	3955	91641	60.18
NRBBEARING	EQ	18-Feb-2021	117.00	117.60	119.60	117.25	118.40	118.60	118.51	311352	368.98	4412	169982	54.59
NSIL	EQ	18-Feb-2021	1069.00	1072.90	1138.90	1053.65	1130.00	1132.95	1105.94	6030	66.69	666	2607	43.23
NTPC	EQ	18-Feb-2021	99.35	99.70	104.25	99.55	103.25	103.40	102.35	50705280	51896.73	138988	18254268	36.00
NTPC	N1	18-Feb-2021	1111.26	1153.00	1153.00	1152.90	1152.90	1152.90	1152.96	8	0.09	2	5	62.50
NTPC	N4	18-Feb-2021	1160.95	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	146	1.65	1	146	100.00
NTPC	N5	18-Feb-2021	1242.74	1293.79	1293.79	1293.79	1293.79	1293.79	1293.79	25	0.32	2	25	100.00
NTPC	N6	18-Feb-2021	1410.00	1414.90	1415.00	1411.75	1411.75	1411.75	1414.55	346	4.89	5	346	100.00
NTPC	N7	18-Feb-2021	14.53	14.51	14.56	14.51	14.52	14.52	14.52	72064	10.47	146	56493	78.39
NTPC	NA	18-Feb-2021	1275.00	1292.00	1292.10	1292.00	1292.00	1292.05	1292.00	27	0.35	3	26	96.30
NTPC	NB	18-Feb-2021	1213.98	1130.49	1130.49	1130.49	1130.49	1130.49	1130.49	1	0.01	1	1	100.00
NTPC	ND	18-Feb-2021	1324.00	1321.00	1321.01	1320.00	1320.00	1320.00	1320.37	231	3.05	8	231	100.00
NUCLEUS	EQ	18-Feb-2021	550.25	553.10	559.35	541.25	544.00	543.80	549.40	47816	262.70	2844	24118	50.44
NXTDIGITAL	EQ	18-Feb-2021	497.45	497.05	509.90	494.10	495.30	497.30	499.84	4967	24.83	904	1252	25.21
OAL	EQ	18-Feb-2021	624.95	634.35	640.00	619.25	629.05	631.20	629.02	17300	108.82	1420	9990	57.75
OBEROIRLTY	EQ	18-Feb-2021	571.40	574.30	575.85	556.70	571.00	571.55	567.72	244943	1390.60	19007	96919	39.57
OCCL	EQ	18-Feb-2021	919.40	926.05	927.85	901.00	905.70	906.20	913.63	15564	142.20	1492	7893	50.71
OFSS	EQ	18-Feb-2021	3090.55	3120.00	3120.00	3050.00	3070.00	3069.70	3077.66	78656	2420.77	10024	65142	82.82
OIL	EQ	18-Feb-2021	119.55	120.50	124.70	120.15	121.85	121.80	122.41	5643093	6907.45	51445	2519977	44.66
OILCOUNTUB	BE	18-Feb-2021	4.05	4.05	4.10	3.85	4.10	4.10	4.07	11694	0.48	15	-	-
OLECTRA	EQ	18-Feb-2021	177.75	179.40	181.00	175.15	177.30	176.80	178.32	282003	502.88	3637	185792	65.88
OMAXAUTO	EQ	18-Feb-2021	46.10	45.55	46.50	44.65	45.50	45.55	45.55	28279	12.88	563	18772	66.38
OMAXE	EQ	18-Feb-2021	71.85	70.05	72.40	70.05	71.60	71.65	71.75	26446	18.97	568	18062	68.30
OMINFRAL	EQ	18-Feb-2021	24.20	23.35	24.95	23.10	23.10	23.60	24.03	97171	23.35	466	56661	58.31
OMKARCHEM	BE	18-Feb-2021	5.85	5.60	5.60	5.60	5.60	5.60	5.60	22300	1.25	24	-	-
ONELIFECAP	BE	18-Feb-2021	7.00	7.35	7.35	7.00	7.35	7.35	7.07	2324	0.16	11	-	-
ONEPOINT	EQ	18-Feb-2021	15.05	13.55	13.55	13.55	13.55	13.55	13.55	55130	7.47	233	55130	100.00
ONGC	EQ	18-Feb-2021	102.25	103.70	115.50	103.35	110.05	110.70	109.74	110000964	120713.49	355787	23336185	21.21
ONMOBILE	EQ	18-Feb-2021	104.25	109.70	113.90	94.50	95.00	95.85	104.43	7584405	7920.22	67750	2876124	37.92
ONWARDTEC	EQ	18-Feb-2021	101.90	101.85	106.50	98.50	103.80	104.85	102.95	183920	189.34	3215	99241	53.96
OPTIEMUS	EQ	18-Feb-2021	122.10	128.20	128.20	116.10	128.20	128.20	125.39	195832	245.56	1505	142434	72.73
OPTOCIRCUI	EQ	18-Feb-2021	4.10	4.20	4.25	3.90	4.05	4.05	4.07	647009	26.32	707	416966	64.45
ORBTEXP	EQ	18-Feb-2021	64.15	63.75	65.00	63.05	63.20	63.85	64.09	12092	7.75	279	8553	70.73
ORCHPHARMA	BE	18-Feb-2021	614.50	645.20	645.20	645.20	645.20	645.20	645.20	75	0.48	9	-	-
ORICONENT	BE	18-Feb-2021	22.25	22.30	23.20	21.80	22.25	22.05	22.23	72980	16.22	236	-	-
ORIENTABRA	EQ	18-Feb-2021	22.55	22.40	23.95	22.40	23.50	23.25	23.39	121426	28.40	641	58664	48.31
ORIENTALTL	EQ	18-Feb-2021	8.00	7.85	8.55	7.65	7.85	8.00	8.05	389458	31.34	345	358502	92.05
ORIENTBELL	EQ	18-Feb-2021	221.95	227.00	229.00	222.00	223.00	223.10	224.94	29037	65.31	1122	12032	41.44
ORIENTCEM	EQ	18-Feb-2021	96.05	95.60	96.40	92.30	93.25	93.50	94.06	725527	682.43	6582	422877	58.29
ORIENTELEC	EQ	18-Feb-2021	270.90	271.00	279.90	264.05	268.00	267.45	271.54	549505	1492.12	21421	370491	67.42
ORIENTHOT	EQ	18-Feb-2021	23.55	23.50	23.60	23.35	23.50	23.55	23.48	24469	5.75	160	22157	90.55
ORIENTLTD	EQ	18-Feb-2021	91.50	87.00	95.90	87.00	90.50	90.50	92.25	684	0.63	95	366	53.51
ORIENTPPR	EQ	18-Feb-2021	21.85	22.10	24.25	21.90	24.10	23.85	23.39	3300428	772.06	6573	2172587	65.83
ORIENTREF	EQ	18-Feb-2021	236.20	236.20	241.00	235.25	239.00	239.00	238.32	81366	193.91	1726	35533	43.67
ORISSAMINE	EQ	18-Feb-2021	2319.95	2313.00	2573.80	2313.00	2493.95	2502.10	2476.91	48113	1191.71	6875	19278	40.07
ORTEL	BZ	18-Feb-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.08	14565	0.16	10	-	-
OSIAHYPER	SM	18-Feb-2021	190.00	153.80	195.00	153.80	190.00	190.00	183.41	1600	2.93	4	800	50.00
OSWALAGRO	EQ	18-Feb-2021	10.80	10.80	11.05	10.65	10.65	10.75	10.88	38630	4.20	199	25454	65.89
OSWALSEEDS	SM	18-Feb-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	28000	8.12	3	28000	100.00
PAEL	BZ	18-Feb-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1554	0.04	3	-	-
PAGEIND	EQ	18-Feb-2021	28309.00	28490.00	29409.70	28460.30	28951.00	29054.90	28923.87	55701	16110.88	21773	13858	24.88
PAISALO	EQ	18-Feb-2021	828.20	828.00	854.00	828.00	840.95	840.75	841.40	55346	465.68	1224	18158	32.81
PALASHSECU	EQ	18-Feb-2021	43.40	41.50	45.40	41.50	44.00	44.20	43.93	15924	7.00	88	13932	87.49
PALREDTEC	BE	18-Feb-2021	80.30	84.00	84.30	78.45	82.15	83.40	83.44	56392	47.05	356	-	-
PANACEABIO	EQ	18-Feb-2021	205.80	205.60	210.90	202.85	203.85	203.85	206.16	78362	161.55	1921	45720	58.34
PANACHE	EQ	18-Feb-2021	44.90	44.50	46.55	42.50	45.90	43.70	44.48	30998	13.79	249	15220	49.10
PANAMAPET	EQ	18-Feb-2021	148.40	149.45	149.55	142.95	147.20	147.65	146.48	260190	381.12	5774	102313	39.32
PAR	SM	18-Feb-2021	65.65	66.95	67.00	65.00	67.00	66.85	66.71	18000	12.01	6	12000	66.67
PARACABLES	EQ	18-Feb-2021	8.80	8.95	9.10	8.50	8.65	8.60	8.73	419832	36.64	560	327272	77.95
PARAGMILK	EQ	18-Feb-2021	106.25	106.80	109.95	106.30	109.25	109.20	108.85	388519	422.92	3872	191447	49.28
PARSVNATH	EQ	18-Feb-2021	5.70	5.90	5.95	5.75	5.80	5.80	5.92	323506	19.14	317	234557	72.50
PASHUPATI	SM	18-Feb-2021	63.50	65.00	65.00	64.50	64.50	64.50	64.75	3200	2.07	2	3200	100.00
PATELENG	EQ	18-Feb-2021	13.45	13.60	14.40	13.50	13.95	14.00	13.86	737878	102.29	1247	392571	53.20
PATINTLOG	EQ	18-Feb-2021	28.25	28.85	28.90	27.25	27.70	27.70	27.84	79685	22.19	452	49346	61.93
PATSPINLTD	EQ	18-Feb-2021	5.25	5.25	5.45	5.00	5.40	5.25	5.10	8998	0.46	39	7743	86.05
PCJEWELLER	EQ	18-Feb-2021	30.60	30.60	31.10	29.75	30.05	30.05	30.31	2832386	858.41	8025	1143244	40.36
PDMJEPAPER	EQ	18-Feb-2021	24.20	24.20	27.00	23.25	25.90	25.80	26.00	1154120	300.02	3648	473642	41.04
PDSMFL	EQ	18-Feb-2021	635.95	644.70	650.00	638.55	650.00	641.95	642.88	5037	32.38	154	4403	87.41
PEARLPOLY	EQ	18-Feb-2021	15.60	16.30	16.30	15.65	16.00	15.80	16.02	6774	1.09	49	5812	85.80
PEL	EQ	18-Feb-2021	1886.65	1881.10	1931.95	1861.80	1889.90	1899.15	1899.97	2093234	39770.80	79107	364377	17.41
PENIND	EQ	18-Feb-2021	21.00	21.35	21.35	20.80	21.15	20.85	21.06	236267	49.76	617	183361	77.61
PENINLAND	EQ	18-Feb-2021	5.65	5.80	5.85	5.50	5.75	5.75	5.67	393318	22.31	422	203972	51.86
PERSISTENT	EQ	18-Feb-2021	1709.35	1713.00	1737.35	1671.45	1689.00	1689.25	1705.49	106707	1819.88	14833	69888	65.50
PETRONET	EQ	18-Feb-2021	240.30	243.00	249.95	242.00	246.70	246.10	246.16	13992508	34443.74	86159	6943787	49.63
PFC	EQ	18-Feb-2021	130.00	130.75	132.95	129.90	131.25	131.00	131.18	8284927	10868.22	26233	4133224	49.89
PFC	N3	18-Feb-2021	1314.90	1318.10	1318.10	1314.10	1314.10	1314.10	1316.85	209	2.75	7	209	100.00
PFC	N4	18-Feb-2021	1063.00	1061.70	1064.00	1061.70	1064.00	1064.00	1063.75	580	6.17	9	580	100.00
PFC	N5	18-Feb-2021	1226.00	1227.00	1227.00	1220.00	1220.00	1220.00	1225.33	1183	14.50	8	1183	100.00
PFC	N6	18-Feb-2021	1117.43	1120.00	1125.00	1120.00	1120.00	1120.00	1120.24	210	2.35	4	210	100.00
PFC	N7	18-Feb-2021	1000.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
PFC	N8	18-Feb-2021	1412.95	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	10	0.14	1	10	100.00
PFIZER	EQ	18-Feb-2021	4613.55	4613.00	4613.55	4412.60	4519.95	4522.55	4554.09	52227	2378.46	8014	31019	59.39
PFOCUS	EQ	18-Feb-2021	50.90	51.50	55.50	48.65	53.25	54.70	54.44	876731	477.25	1528	768017	87.60
PFS	EQ	18-Feb-2021	18.70	18.60	19.15	18.60	18.85	18.80	18.85	703589	132.66	1502	337486	47.97
PGEL	BE	18-Feb-2021	258.90	269.80	270.00	258.95	269.80	266.15	266.92	24548	65.52	443	-	-
PGHH	EQ	18-Feb-2021	13224.25	13398.00	13499.00	13140.00	13250.00	13232.35	13348.45	6951	927.85	1954	3178	45.72
PGHL	EQ	18-Feb-2021	7243.00	7288.90	7310.00	7045.00	7060.00	7063.55	7089.75	21908	1553.22	3990	15464	70.59
PGIL	EQ	18-Feb-2021	157.80	159.00	169.70	158.05	162.50	167.35	166.95	10017	16.72	490	4049	40.42
PHILIPCARB	EQ	18-Feb-2021	197.40	201.50	208.50	200.10	202.25	202.95	204.53	4345641	8888.24	43963	1096940	25.24
PHOENIXLTD	EQ	18-Feb-2021	845.05	848.70	855.00	820.05	832.00	832.65	835.05	175049	1461.75	9500	129157	73.78
PIDILITIND	EQ	18-Feb-2021	1765.40	1770.40	1798.45	1765.05	1788.00	1791.80	1788.30	817892	14626.37	34689	417528	51.05
PIIND	EQ	18-Feb-2021	2223.10	2229.00	2294.35	2217.15	2266.90	2267.50	2253.99	391250	8818.73	21763	213930	54.68
PILANIINVS	EQ	18-Feb-2021	1882.35	1900.00	1905.25	1864.75	1900.00	1890.00	1893.51	3613	68.41	436	1812	50.15
PILITA	EQ	18-Feb-2021	13.70	13.95	16.40	13.65	15.90	15.70	15.13	1039727	157.33	1623	447776	43.07
PIONDIST	EQ	18-Feb-2021	111.20	111.60	112.25	109.00	109.00	109.65	110.75	6594	7.30	181	4866	73.79
PIONEEREMB	EQ	18-Feb-2021	39.60	40.70	41.30	39.15	40.20	40.65	40.31	32116	12.95	605	13032	40.58
PITTIENG	EQ	18-Feb-2021	63.20	63.95	63.95	61.10	62.50	62.35	62.77	200312	125.74	2829	45866	22.90
PKTEA	BE	18-Feb-2021	192.10	200.00	201.70	192.10	201.70	201.70	201.02	1146	2.30	22	-	-
PLASTIBLEN	EQ	18-Feb-2021	232.60	239.95	239.95	230.10	231.50	232.20	232.13	8440	19.59	303	5660	67.06
PNB	EQ	18-Feb-2021	41.70	42.00	44.30	41.80	43.95	43.80	43.38	365119300	158380.05	331081	79598875	21.80
PNBGILTS	EQ	18-Feb-2021	53.80	54.35	54.70	53.10	53.50	53.40	53.80	635221	341.74	3377	335515	52.82
PNBHOUSING	EQ	18-Feb-2021	432.50	436.75	475.00	435.60	451.25	451.45	459.71	3953460	18174.48	74308	684427	17.31
PNC	EQ	18-Feb-2021	17.95	18.65	18.95	17.90	18.30	18.20	18.52	12239	2.27	129	5980	48.86
PNCINFRA	EQ	18-Feb-2021	274.05	275.05	276.90	266.00	266.05	266.80	269.74	359040	968.48	10523	216881	60.41
PODDARHOUS	BE	18-Feb-2021	223.05	228.00	233.00	219.05	222.55	226.25	224.07	2920	6.54	38	-	-
PODDARMENT	EQ	18-Feb-2021	203.35	208.90	208.90	200.00	200.30	201.65	204.26	5543	11.32	223	3631	65.51
POKARNA	EQ	18-Feb-2021	207.85	208.10	211.70	201.60	203.00	204.75	206.57	71904	148.53	1551	36814	51.20
POLYCAB	EQ	18-Feb-2021	1353.65	1352.00	1360.80	1336.10	1349.00	1347.60	1353.12	317284	4293.23	20238	180120	56.77
POLYMED	EQ	18-Feb-2021	651.65	654.60	660.00	641.15	650.10	650.30	651.14	136869	891.22	5708	68504	50.05
POLYPLEX	EQ	18-Feb-2021	823.80	824.00	827.95	795.10	799.00	798.35	804.64	154173	1240.54	7812	78472	50.90
PONNIERODE	EQ	18-Feb-2021	141.05	143.90	148.90	141.05	144.30	144.00	144.43	12760	18.43	437	5525	43.30
POWERGRID	EQ	18-Feb-2021	230.05	231.00	238.30	228.50	235.25	236.50	234.93	24914207	58531.91	138694	7517531	30.17
POWERINDIA	EQ	18-Feb-2021	1370.00	1385.00	1531.00	1385.00	1429.00	1434.75	1463.60	316236	4628.43	26258	75664	23.93
POWERMECH	EQ	18-Feb-2021	490.20	493.90	567.45	493.90	549.00	550.70	529.82	217591	1152.83	7694	111546	51.26
PPAP	EQ	18-Feb-2021	242.80	244.50	247.70	241.25	245.05	244.45	244.69	47644	116.58	955	31800	66.75
PPL	EQ	18-Feb-2021	115.20	115.25	117.80	115.00	115.75	116.35	116.18	117916	136.99	1330	65325	55.40
PRABHAT	EQ	18-Feb-2021	71.20	71.40	71.40	70.10	70.25	70.40	70.57	38330	27.05	360	32331	84.35
PRAENG	EQ	18-Feb-2021	9.25	9.15	9.30	9.00	9.00	9.05	9.11	14861	1.35	89	12016	80.86
PRAJIND	EQ	18-Feb-2021	129.15	130.20	145.25	129.50	143.00	142.60	139.74	7217257	10085.68	58446	2140348	29.66
PRAKASH	EQ	18-Feb-2021	49.90	50.40	50.80	49.55	50.50	50.25	50.20	678759	340.76	2654	387620	57.11
PRAKASHSTL	EQ	18-Feb-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.83	100613	0.83	77	89743	89.20
PRAXIS	BE	18-Feb-2021	50.60	49.05	51.50	49.00	51.50	51.40	50.88	10734	5.46	122	-	-
PRECAM	EQ	18-Feb-2021	43.45	44.15	44.15	42.30	42.80	42.55	42.95	296955	127.55	1460	198070	66.70
PRECOT	EQ	18-Feb-2021	83.15	81.30	86.00	81.30	85.40	82.45	83.03	869	0.72	28	586	67.43
PRECWIRE	EQ	18-Feb-2021	174.55	176.95	182.00	172.00	181.00	179.20	176.35	42589	75.10	1495	23850	56.00
PREMEXPLN	EQ	18-Feb-2021	125.75	125.50	130.65	125.25	126.00	125.85	127.41	18345	23.37	457	12016	65.50
PREMIER	BE	18-Feb-2021	4.10	4.00	4.00	3.90	3.90	3.90	3.91	3967	0.16	16	-	-
PREMIERPOL	EQ	18-Feb-2021	39.55	39.85	39.85	38.25	39.60	39.30	39.09	3702	1.45	114	2155	58.21
PRESSMN	EQ	18-Feb-2021	23.30	24.10	26.95	23.95	25.90	26.05	25.66	403688	103.60	2012	203482	50.41
PRESTIGE	EQ	18-Feb-2021	294.95	297.80	315.00	297.00	312.00	311.75	309.89	2011887	6234.56	32739	842307	41.87
PRICOLLTD	EQ	18-Feb-2021	58.30	58.95	62.80	57.30	62.10	61.30	60.24	2127052	1281.37	7736	1097586	51.60
PRIMESECU	EQ	18-Feb-2021	41.65	41.35	42.00	40.80	41.75	41.35	41.52	8831	3.67	173	6317	71.53
PRINCEPIPE	EQ	18-Feb-2021	409.35	412.30	420.00	409.60	417.00	414.40	415.48	155594	646.46	7206	81545	52.41
PRIVISCL	EQ	18-Feb-2021	655.85	650.00	668.90	640.90	652.00	646.60	651.59	19206	125.15	1956	12056	62.77
PROLIFE	SM	18-Feb-2021	58.00	55.50	55.50	55.50	55.50	55.50	55.50	3000	1.67	1	3000	100.00
PROZONINTU	EQ	18-Feb-2021	19.95	20.00	20.30	19.90	20.15	20.15	20.07	134433	26.98	437	96128	71.51
PRSMJOHNSN	EQ	18-Feb-2021	117.30	118.00	120.00	113.75	114.05	114.15	116.65	303999	354.60	5198	138805	45.66
PSB	EQ	18-Feb-2021	18.10	19.00	21.70	18.70	21.70	21.70	21.25	24650550	5237.06	29231	7190529	29.17
PSPPROJECT	EQ	18-Feb-2021	470.85	472.00	475.00	457.55	467.85	462.70	468.00	222167	1039.75	7061	48019	21.61
PSUBNKBEES	EQ	18-Feb-2021	26.89	27.10	29.65	26.89	28.55	28.75	28.30	3489143	987.28	5091	2085034	59.76
PTC	EQ	18-Feb-2021	71.60	72.60	73.70	71.75	72.05	72.15	72.32	2276052	1645.94	8841	1441709	63.34
PTL	EQ	18-Feb-2021	41.80	41.80	43.00	41.80	42.05	42.25	42.40	36781	15.59	305	23568	64.08
PUNJABCHEM	EQ	18-Feb-2021	852.95	864.05	891.00	830.55	866.65	857.05	858.00	22277	191.14	656	15232	68.38
PUNJLLOYD	BZ	18-Feb-2021	1.70	1.65	1.70	1.65	1.65	1.65	1.66	290344	4.83	259	-	-
PURVA	EQ	18-Feb-2021	79.60	79.60	81.45	79.40	79.55	79.70	80.29	84060	67.49	876	38178	45.42
PVR	EQ	18-Feb-2021	1498.50	1498.50	1508.95	1481.20	1483.70	1487.30	1498.45	676304	10134.09	28676	281101	41.56
QGOLDHALF	EQ	18-Feb-2021	2016.05	2015.85	2017.00	2009.00	2014.30	2012.25	2012.35	1704	34.29	149	1559	91.49
QNIFTY	EQ	18-Feb-2021	1577.00	1570.00	1573.00	1567.00	1567.00	1567.00	1569.37	19	0.30	6	16	84.21
QUESS	EQ	18-Feb-2021	716.45	718.00	721.10	686.85	705.00	704.50	703.66	256045	1801.68	11966	99047	38.68
QUICKHEAL	EQ	18-Feb-2021	156.15	157.30	157.40	153.35	154.65	154.20	155.30	245410	381.12	9960	57173	23.30
RADICO	EQ	18-Feb-2021	563.25	562.00	573.95	558.55	568.30	562.30	565.76	312050	1765.46	7757	154845	49.62
RADIOCITY	EQ	18-Feb-2021	25.45	26.15	26.30	25.00	25.60	25.50	25.61	422593	108.21	798	328598	77.76
RAIN	EQ	18-Feb-2021	141.55	142.50	143.90	140.05	140.50	140.65	142.02	1479970	2101.86	13258	593956	40.13
RAJESHEXPO	EQ	18-Feb-2021	483.35	488.00	527.00	487.00	494.50	498.80	507.45	1439023	7302.31	55921	454157	31.56
RAJMET	EQ	18-Feb-2021	44.70	53.60	53.60	53.60	53.60	53.60	53.60	35	0.02	2	35	100.00
RAJRATAN	EQ	18-Feb-2021	557.70	567.00	575.85	558.05	564.35	564.25	565.63	7635	43.19	434	5831	76.37
RAJRAYON	BZ	18-Feb-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.22	206873	0.46	79	-	-
RAJSREESUG	EQ	18-Feb-2021	15.35	15.15	16.90	15.15	16.30	16.35	16.32	88538	14.45	455	43387	49.00
RAJTV	EQ	18-Feb-2021	34.55	34.60	35.35	34.50	35.00	34.80	34.78	2828	0.98	75	2175	76.91
RALLIS	EQ	18-Feb-2021	262.15	262.55	263.50	259.75	260.00	260.40	261.88	285312	747.17	8380	179747	63.00
RAMANEWS	EQ	18-Feb-2021	14.35	14.35	14.50	14.10	14.10	14.20	14.33	97704	14.00	303	47141	48.25
RAMASTEEL	BE	18-Feb-2021	83.25	83.25	85.40	79.50	81.50	82.10	81.99	10122	8.30	42	-	-
RAMCOCEM	EQ	18-Feb-2021	978.85	990.00	990.00	963.65	974.00	968.15	976.59	475869	4647.28	20455	135719	28.52
RAMCOIND	EQ	18-Feb-2021	252.95	252.50	257.40	252.50	253.55	254.65	256.31	57044	146.21	1252	39072	68.49
RAMCOSYS	EQ	18-Feb-2021	589.70	591.00	598.70	581.20	583.50	583.95	588.66	74556	438.88	3457	34544	46.33
RAMKY	EQ	18-Feb-2021	56.15	58.95	58.95	57.35	58.95	58.95	58.21	250219	145.66	817	223395	89.28
RANASUG	EQ	18-Feb-2021	6.75	6.65	7.10	6.65	6.80	6.80	6.92	551475	38.18	646	273571	49.61
RANEENGINE	EQ	18-Feb-2021	266.60	266.70	272.30	263.00	267.40	265.50	265.86	6342	16.86	311	3152	49.70
RANEHOLDIN	EQ	18-Feb-2021	582.15	585.50	598.05	585.00	593.00	594.40	592.91	21657	128.41	1164	10967	50.64
RATNAMANI	EQ	18-Feb-2021	1684.20	1704.00	1742.60	1682.15	1708.00	1709.55	1712.10	36746	629.13	2933	10232	27.85
RAYMOND	EQ	18-Feb-2021	341.10	344.00	346.60	339.00	340.95	341.25	342.63	746271	2556.96	12680	254143	34.06
RBL	EQ	18-Feb-2021	799.60	805.00	805.00	780.00	780.00	781.00	784.60	5091	39.94	658	2813	55.25
RBLBANK	EQ	18-Feb-2021	253.15	254.00	256.90	249.00	250.10	250.15	253.02	10919837	27629.24	67369	1647652	15.09
RCF	EQ	18-Feb-2021	53.20	53.90	56.90	53.50	55.35	55.45	55.46	5291955	2934.86	18695	1642222	31.03
RCOM	EQ	18-Feb-2021	1.70	1.70	1.75	1.65	1.75	1.75	1.72	10685380	183.35	5255	8174768	76.50
RECLTD	EQ	18-Feb-2021	151.70	152.00	157.00	151.80	154.20	154.15	154.92	6647711	10298.56	34113	1604165	24.13
RECLTD	N1	18-Feb-2021	1058.03	1059.00	1059.00	1055.00	1057.01	1057.01	1057.16	380	4.02	7	315	82.89
RECLTD	N5	18-Feb-2021	1160.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	824	9.60	5	824	100.00
RECLTD	N6	18-Feb-2021	1260.00	1269.75	1269.75	1269.75	1269.75	1269.75	1269.75	3	0.04	1	3	100.00
RECLTD	N9	18-Feb-2021	1265.00	1270.00	1270.00	1265.00	1265.00	1265.00	1265.48	289	3.66	15	278	96.19
RECLTD	NF	18-Feb-2021	1282.33	1271.10	1288.90	1271.10	1283.00	1283.00	1277.50	530	6.77	11	440	83.02
RECLTD	NH	18-Feb-2021	1298.00	1295.10	1295.10	1295.10	1295.10	1295.10	1295.10	645	8.35	19	645	100.00
RECLTD	NI	18-Feb-2021	1240.00	1242.00	1249.96	1240.00	1249.96	1249.96	1240.36	505	6.26	3	505	100.00
REDINGTON	EQ	18-Feb-2021	177.45	177.00	181.20	167.50	169.35	169.65	173.90	325596	566.20	9262	143608	44.11
REFEX	EQ	18-Feb-2021	91.85	92.00	93.95	89.10	90.00	89.60	90.99	181396	165.05	2956	106222	58.56
RELAXO	EQ	18-Feb-2021	865.40	871.50	883.15	865.00	875.00	876.20	876.50	110452	968.12	7167	45392	41.10
RELCAPITAL	EQ	18-Feb-2021	9.85	9.85	10.55	9.75	10.00	10.00	10.02	871970	87.36	2032	554038	63.54
RELIANCE	EQ	18-Feb-2021	2083.25	2085.00	2108.40	2059.10	2063.50	2067.70	2085.18	8605531	179440.45	228157	2460456	28.59
RELIANCEPP	E1	18-Feb-2021	1182.90	1192.70	1209.80	1173.75	1177.70	1177.80	1188.41	1238036	14712.94	43589	742241	59.95
RELIGARE	EQ	18-Feb-2021	69.90	71.00	72.70	69.65	70.50	70.35	70.88	470758	333.67	3218	320553	68.09
RELINFRA	EQ	18-Feb-2021	31.80	31.60	31.85	30.00	30.55	30.65	31.02	1949182	604.68	4727	1136293	58.30
REMSONSIND	EQ	18-Feb-2021	177.90	176.50	176.50	167.05	168.50	169.50	170.91	19107	32.66	983	10087	52.79
RENUKA	EQ	18-Feb-2021	9.40	9.45	10.00	9.35	9.85	9.95	9.75	3464222	337.61	2357	2114208	61.03
REPCOHOME	EQ	18-Feb-2021	296.75	301.00	356.10	300.00	356.10	356.10	336.27	2319717	7800.53	56826	837415	36.10
REPL	EQ	18-Feb-2021	187.35	187.35	193.00	180.00	193.00	188.55	184.02	37563	69.12	270	34001	90.52
REPRO	EQ	18-Feb-2021	362.30	363.00	372.50	360.00	360.00	361.35	363.71	3302	12.01	342	1920	58.15
RESPONIND	EQ	18-Feb-2021	174.65	181.25	181.80	174.75	174.75	175.85	177.90	25063	44.59	273	1169	4.66
REVATHI	EQ	18-Feb-2021	555.45	579.90	579.90	544.30	557.10	558.10	561.92	1428	8.02	207	587	41.11
RGL	EQ	18-Feb-2021	301.30	297.30	303.75	297.30	297.30	299.35	299.75	4633	13.89	242	3003	64.82
RHFL	EQ	18-Feb-2021	2.20	2.20	2.25	2.20	2.25	2.25	2.23	1164399	25.99	710	820795	70.49
RHFL	N4	18-Feb-2021	242.57	213.00	248.00	213.00	248.00	248.00	239.64	311	0.75	6	311	100.00
RHFL	N6	18-Feb-2021	240.01	241.10	242.00	216.00	230.00	230.00	238.64	236	0.56	6	226	95.76
RHFL	N8	18-Feb-2021	199.90	160.00	162.00	159.92	159.92	159.92	160.08	399	0.64	15	399	100.00
RICOAUTO	EQ	18-Feb-2021	35.10	35.40	39.00	35.10	38.70	38.45	37.96	3750332	1423.81	11662	1754716	46.79
RIIL	EQ	18-Feb-2021	415.60	417.20	423.75	402.50	404.00	405.55	412.48	575955	2375.71	12373	185484	32.20
RITES	EQ	18-Feb-2021	248.45	249.90	250.35	246.00	247.20	247.55	248.71	383441	953.67	6797	227750	59.40
RKDL	EQ	18-Feb-2021	8.20	8.50	8.60	8.15	8.40	8.35	8.22	7398	0.61	40	6285	84.96
RKEC	EQ	18-Feb-2021	51.05	51.00	54.45	50.00	52.90	53.15	52.24	41545	21.70	340	30674	73.83
RKFORGE	EQ	18-Feb-2021	553.95	564.00	564.00	506.70	520.00	512.95	521.42	72576	378.43	2522	48376	66.66
RMCL	EQ	18-Feb-2021	2.50	2.45	2.50	2.40	2.40	2.40	2.40	318441	7.65	237	303290	95.24
RML	EQ	18-Feb-2021	296.70	299.00	302.70	290.00	292.35	293.10	295.89	7394	21.88	399	4517	61.09
RNAVAL	BZ	18-Feb-2021	2.65	2.70	2.70	2.55	2.70	2.65	2.64	479798	12.68	462	-	-
ROHLTD	EQ	18-Feb-2021	68.70	69.10	69.95	67.00	68.10	68.15	68.21	57396	39.15	856	32631	56.85
ROLLT	BE	18-Feb-2021	3.25	3.25	3.40	3.20	3.40	3.40	3.38	41589	1.40	62	-	-
ROLTA	EQ	18-Feb-2021	4.10	4.10	4.10	3.95	4.05	4.10	4.05	569348	23.05	7812	387172	68.00
ROML	BE	18-Feb-2021	119.40	113.45	113.45	113.45	113.45	113.45	113.45	11906	13.51	62	-	-
ROSSARI	EQ	18-Feb-2021	918.65	912.40	1008.95	912.40	986.00	991.25	969.21	395176	3830.09	12554	143637	36.35
ROSSELLIND	EQ	18-Feb-2021	110.20	113.50	113.50	108.00	108.25	108.50	109.21	13309	14.53	399	8219	61.76
ROUTE	EQ	18-Feb-2021	1922.15	1943.70	1977.85	1800.00	1840.00	1832.75	1894.14	1040080	19700.55	93623	315805	30.36
RPGLIFE	EQ	18-Feb-2021	423.90	424.00	439.00	415.10	421.00	421.45	428.58	112616	482.65	4204	39495	35.07
RPOWER	EQ	18-Feb-2021	3.20	3.20	3.25	3.15	3.25	3.25	3.22	9046268	291.73	9725	6569072	72.62
RPPINFRA	EQ	18-Feb-2021	68.70	69.20	73.65	67.10	69.75	69.80	70.86	270582	191.73	2808	84438	31.21
RPPL	SM	18-Feb-2021	112.10	110.00	110.00	106.50	106.50	106.50	108.25	2000	2.17	2	1000	50.00
RPSGVENT	EQ	18-Feb-2021	324.25	322.30	326.95	303.00	304.95	306.55	310.52	110797	344.05	2876	81703	73.74
RSSOFTWARE	EQ	18-Feb-2021	24.70	24.70	25.20	24.30	24.85	24.75	24.78	23658	5.86	248	14108	59.63
RSWM	EQ	18-Feb-2021	159.95	159.00	164.90	159.00	163.00	163.80	163.63	19733	32.29	322	15942	80.79
RSYSTEMS	EQ	18-Feb-2021	124.05	124.05	124.05	120.40	121.35	121.15	121.96	40499	49.39	1092	23805	58.78
RTNINFRA	EQ	18-Feb-2021	7.10	7.20	7.20	6.95	7.10	7.05	7.04	348397	24.54	509	257088	73.79
RTNPOWER	EQ	18-Feb-2021	2.75	2.80	2.85	2.75	2.85	2.85	2.81	9974523	279.94	4847	4524178	45.36
RUBYMILLS	EQ	18-Feb-2021	187.15	185.15	190.80	185.10	187.30	188.40	187.71	4583	8.60	244	1947	42.48
RUCHI	EQ	18-Feb-2021	663.85	664.00	666.90	655.00	658.00	657.70	658.96	18288	120.51	1501	11035	60.34
RUCHINFRA	BE	18-Feb-2021	6.85	7.00	7.00	6.70	6.85	6.80	6.79	71349	4.85	160	-	-
RUCHIRA	EQ	18-Feb-2021	62.35	61.30	65.85	61.00	64.70	64.15	64.38	204960	131.96	1875	140270	68.44
RUPA	EQ	18-Feb-2021	330.35	333.30	347.95	318.50	321.60	322.10	333.34	892529	2975.17	15305	413258	46.30
RUSHIL	EQ	18-Feb-2021	181.65	181.25	185.90	180.50	183.90	181.65	183.64	17279	31.73	781	12776	73.94
RVHL	EQ	18-Feb-2021	21.25	21.20	21.85	20.70	21.00	21.00	21.08	47015	9.91	358	36618	77.89
RVNL	EQ	18-Feb-2021	30.70	30.70	30.95	30.55	30.65	30.65	30.70	4502865	1382.19	10828	2266155	50.33
S&SPOWER	BE	18-Feb-2021	14.60	15.30	15.30	14.75	15.25	15.15	15.30	4465	0.68	16	-	-
SABEVENTS	EQ	18-Feb-2021	1.30	1.25	1.35	1.25	1.35	1.30	1.31	1504	0.02	14	1504	100.00
SABTN	BE	18-Feb-2021	1.65	1.65	1.65	1.65	1.65	1.65	1.65	8951	0.15	7	-	-
SADBHAV	EQ	18-Feb-2021	79.95	80.55	80.85	77.00	77.55	77.60	78.57	1236680	971.72	7886	622908	50.37
SADBHIN	EQ	18-Feb-2021	24.80	24.80	24.90	23.65	24.00	23.95	24.35	432287	105.24	1270	247577	57.27
SAFARI	EQ	18-Feb-2021	613.20	620.00	624.90	602.20	606.40	607.00	615.95	23006	141.71	2085	12996	56.49
SAGARDEEP	EQ	18-Feb-2021	45.65	45.50	46.20	43.05	45.80	45.70	45.70	25199	11.52	249	8848	35.11
SAGCEM	EQ	18-Feb-2021	715.40	717.00	726.20	701.00	701.00	704.85	713.89	14691	104.88	1346	8791	59.84
SAIL	EQ	18-Feb-2021	64.60	65.00	67.90	64.40	66.95	66.90	66.98	56021909	37521.43	95683	23461520	41.88
SAKAR	EQ	18-Feb-2021	98.80	102.75	102.75	94.90	95.90	95.30	96.91	52158	50.54	986	23310	44.69
SAKHTISUG	EQ	18-Feb-2021	9.60	9.75	10.05	9.55	9.70	9.70	9.75	120888	11.79	373	60372	49.94
SAKSOFT	EQ	18-Feb-2021	342.05	342.00	345.25	337.60	340.00	340.65	341.65	23484	80.23	610	17910	76.26
SAKUMA	EQ	18-Feb-2021	5.55	5.45	5.60	5.45	5.45	5.45	5.49	428728	23.56	528	295531	68.93
SALASAR	EQ	18-Feb-2021	362.85	361.10	367.65	360.35	361.35	362.65	363.21	52518	190.75	3137	8393	15.98
SALONA	EQ	18-Feb-2021	81.85	89.00	89.00	82.00	82.55	82.85	84.72	2232	1.89	111	1632	73.12
SALSTEEL	EQ	18-Feb-2021	3.50	3.65	3.65	3.45	3.65	3.65	3.62	57948	2.10	107	46947	81.02
SALZERELEC	EQ	18-Feb-2021	121.15	120.10	123.70	120.10	121.45	121.60	121.98	15638	19.08	299	9155	58.54
SAMBHAAV	EQ	18-Feb-2021	2.75	2.65	2.75	2.65	2.65	2.65	2.68	22450	0.60	78	15537	69.21
SANCO	EQ	18-Feb-2021	12.70	12.85	13.00	11.65	11.95	11.95	12.24	254453	31.14	622	191715	75.34
SANDESH	EQ	18-Feb-2021	710.00	722.05	722.05	700.00	708.00	703.40	710.15	631	4.48	198	153	24.25
SANDHAR	EQ	18-Feb-2021	253.50	258.00	258.00	248.40	254.00	254.55	254.04	33262	84.50	1345	20732	62.33
SANGAMIND	BE	18-Feb-2021	75.10	76.00	77.35	75.00	75.00	75.95	75.86	14841	11.26	63	-	-
SANGHIIND	EQ	18-Feb-2021	40.45	40.50	41.45	39.70	40.00	39.95	40.46	1418314	573.78	4442	770760	54.34
SANGHVIFOR	EQ	18-Feb-2021	21.20	22.90	23.30	22.90	23.30	23.30	23.27	10077	2.34	44	9576	95.03
SANGHVIMOV	EQ	18-Feb-2021	105.90	109.35	115.80	106.90	111.40	111.95	112.97	60263	68.08	748	44179	73.31
SANGINITA	EQ	18-Feb-2021	25.70	25.70	25.70	25.25	25.30	25.35	25.44	15875	4.04	146	13099	82.51
SANOFI	EQ	18-Feb-2021	7792.20	7840.00	7840.00	7761.30	7804.95	7802.45	7797.05	19178	1495.32	4255	13902	72.49
SANWARIA	BZ	18-Feb-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.75	10134633	76.36	1613	-	-
SARDAEN	EQ	18-Feb-2021	355.55	357.40	372.20	356.30	367.00	364.80	365.17	89348	326.27	3960	48106	53.84
SAREGAMA	EQ	18-Feb-2021	1062.80	1052.00	1091.00	1052.00	1069.30	1070.30	1070.93	65912	705.87	5225	13939	21.15
SARLAPOLY	EQ	18-Feb-2021	25.85	25.95	26.40	25.50	25.95	25.95	25.97	100883	26.20	324	77605	76.93
SARVESHWAR	SM	18-Feb-2021	12.15	12.50	12.50	12.50	12.50	12.50	12.50	1600	0.20	1	1600	100.00
SASKEN	EQ	18-Feb-2021	829.55	831.75	850.00	825.65	835.05	836.40	838.54	18665	156.51	1331	8537	45.74
SASTASUNDR	EQ	18-Feb-2021	119.95	121.65	122.75	119.00	119.90	119.35	120.56	22131	26.68	535	13178	59.55
SATIA	EQ	18-Feb-2021	79.60	78.90	81.85	78.90	80.00	80.10	80.88	43184	34.93	654	21139	48.95
SATIN	EQ	18-Feb-2021	80.95	81.75	83.00	80.10	82.50	82.20	81.74	357793	292.45	1622	232401	64.95
SATINPP	E1	18-Feb-2021	26.10	26.10	27.20	24.10	25.75	26.25	26.12	249040	65.04	547	238753	95.87
SBICARD	EQ	18-Feb-2021	1024.45	1024.00	1078.30	1021.00	1078.30	1063.75	1049.56	1811931	19017.28	73631	626846	34.60
SBIETFIT	EQ	18-Feb-2021	256.55	259.90	260.05	256.01	258.52	258.57	258.24	3562	9.20	97	2040	57.27
SBIETFPB	EQ	18-Feb-2021	196.46	196.46	197.99	192.15	192.53	192.61	194.14	8222	15.96	101	6904	83.97
SBIETFQLTY	EQ	18-Feb-2021	127.25	130.50	130.50	126.05	127.91	127.55	127.97	2320	2.97	102	2028	87.41
SBILIFE	EQ	18-Feb-2021	877.15	880.10	898.85	878.70	893.95	893.50	891.39	2387930	21285.66	105944	1014285	42.48
SBIN	EQ	18-Feb-2021	411.75	425.05	427.70	413.70	415.25	415.20	419.02	67154539	281388.20	583049	15846238	23.60
SBIN	N5	18-Feb-2021	10937.51	10930.00	10938.00	10920.00	10926.10	10936.70	10927.03	328	35.84	57	327	99.70
SCAPDVR	BE	18-Feb-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	16876	0.34	76	-	-
SCHAEFFLER	EQ	18-Feb-2021	5141.40	5156.00	5200.00	5071.00	5185.00	5173.30	5139.19	70057	3600.36	7175	56277	80.33
SCHAND	EQ	18-Feb-2021	70.75	72.40	72.40	68.75	69.15	70.05	70.07	116460	81.61	1331	56886	48.85
SCHNEIDER	EQ	18-Feb-2021	104.90	106.45	112.60	105.20	108.30	107.35	108.57	4397032	4773.75	29930	1845550	41.97
SCI	EQ	18-Feb-2021	90.30	91.00	103.00	88.40	98.25	98.80	96.71	19199735	18568.89	85413	4600801	23.96
SDBL	EQ	18-Feb-2021	30.95	31.45	33.80	30.95	33.30	33.15	32.76	653986	214.22	2379	304696	46.59
SEAMECLTD	EQ	18-Feb-2021	465.50	462.00	465.00	455.10	457.05	458.10	459.53	23382	107.45	2564	1227	5.25
SECURKLOUD	EQ	18-Feb-2021	88.55	88.55	90.75	84.15	84.35	84.60	86.60	176330	152.70	1676	127503	72.31
SELAN	EQ	18-Feb-2021	131.55	134.00	135.05	132.65	133.00	132.90	133.65	249652	333.65	2137	140333	56.21
SELMCL	BZ	18-Feb-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	204023	4.08	43	-	-
SEPOWER	BE	18-Feb-2021	4.25	4.35	4.35	4.05	4.15	4.10	4.08	39690	1.62	54	-	-
SEQUENT	EQ	18-Feb-2021	248.45	249.95	253.40	243.70	249.90	246.70	248.39	389883	968.42	7748	208250	53.41
SERVOTECH	SM	18-Feb-2021	18.80	18.95	18.95	18.95	18.95	18.95	18.95	4000	0.76	1	4000	100.00
SESHAPAPER	EQ	18-Feb-2021	145.95	148.35	153.40	142.50	151.70	150.10	146.86	250145	367.38	2351	165252	66.06
SETCO	EQ	18-Feb-2021	15.70	16.20	16.60	15.50	16.00	16.00	16.06	184204	29.58	738	98922	53.70
SETF10GILT	EQ	18-Feb-2021	201.51	201.10	202.94	201.10	202.00	202.00	202.04	286	0.58	23	271	94.76
SETFGOLD	EQ	18-Feb-2021	4170.60	4180.00	4180.00	4141.40	4151.00	4160.80	4152.31	14898	618.61	1927	10865	72.93
SETFNIF50	EQ	18-Feb-2021	157.82	167.30	167.30	156.70	157.84	157.17	157.38	94706	149.04	1339	68890	72.74
SETFNIFBK	EQ	18-Feb-2021	367.26	368.00	368.93	362.80	365.66	365.22	364.89	31051	113.30	996	20851	67.15
SETFNN50	EQ	18-Feb-2021	366.85	368.50	368.59	361.00	366.74	366.82	366.73	7974	29.24	289	5175	64.90
SETUINFRA	BE	18-Feb-2021	0.85	0.85	0.90	0.80	0.85	0.90	0.85	81586	0.69	78	-	-
SEYAIND	EQ	18-Feb-2021	53.05	52.50	55.60	52.50	55.10	54.95	54.82	20419	11.19	322	16544	81.02
SEZAL	BZ	18-Feb-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	9264	0.36	9	-	-
SFL	EQ	18-Feb-2021	2019.05	2019.05	2056.60	2005.05	2050.00	2033.90	2022.97	6496	131.41	1940	3726	57.36
SGBAPR28I	GB	18-Feb-2021	4815.22	4810.00	4830.00	4810.00	4815.00	4817.38	4820.31	519	25.02	50	495	95.38
SGBAUG24	GB	18-Feb-2021	4824.30	4819.00	4840.00	4800.00	4800.00	4800.27	4807.32	748	35.96	83	737	98.53
SGBAUG27	GB	18-Feb-2021	4796.72	4842.99	4842.99	4790.00	4790.00	4790.00	4835.41	7	0.34	3	7	100.00
SGBAUG28V	GB	18-Feb-2021	4802.01	4840.00	4840.00	4790.86	4817.50	4813.69	4806.73	1696	81.52	275	1470	86.67
SGBDC27VII	GB	18-Feb-2021	4800.00	4800.00	4890.00	4750.00	4890.00	4836.00	4794.00	11	0.53	7	11	100.00
SGBDEC2512	GB	18-Feb-2021	4849.00	4849.00	4849.00	4785.00	4788.00	4788.00	4812.01	10	0.48	5	9	90.00
SGBDEC2513	GB	18-Feb-2021	4837.80	4878.20	4878.20	4835.00	4835.00	4835.00	4856.60	10	0.49	2	10	100.00
SGBDEC26	GB	18-Feb-2021	4934.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	1	0.05	1	1	100.00
SGBFEB24	GB	18-Feb-2021	4809.05	4810.00	4878.00	4611.00	4715.00	4709.04	4713.70	866	40.82	135	751	86.72
SGBFEB27	GB	18-Feb-2021	4799.00	4780.00	4800.00	4780.00	4800.00	4800.00	4790.32	31	1.49	5	31	100.00
SGBFEB29XI	GB	18-Feb-2021	4786.96	4786.96	4850.00	4786.96	4810.00	4810.00	4813.24	106	5.10	46	106	100.00
SGBJ28VIII	GB	18-Feb-2021	4800.00	4745.00	4777.00	4700.00	4756.01	4756.34	4724.11	169	7.98	26	92	54.44
SGBJAN26	GB	18-Feb-2021	4825.00	4805.00	4805.00	4805.00	4805.00	4805.00	4805.00	14	0.67	5	14	100.00
SGBJAN27	GB	18-Feb-2021	4889.90	4889.90	4889.90	4820.00	4820.00	4820.00	4878.25	6	0.29	2	6	100.00
SGBJAN29IX	GB	18-Feb-2021	4823.05	4805.01	4841.00	4805.01	4817.20	4823.97	4821.82	439	21.17	98	329	74.94
SGBJAN29X	GB	18-Feb-2021	4900.00	4811.10	4995.00	4770.00	4824.00	4782.76	4782.77	872	41.71	92	509	58.37
SGBJUL25	GB	18-Feb-2021	4776.78	4700.00	4805.00	4700.00	4745.00	4744.56	4740.17	114	5.40	33	76	66.67
SGBJUL27	GB	18-Feb-2021	5002.00	4722.10	4799.00	4506.70	4747.00	4747.00	4647.18	319	14.82	105	217	68.03
SGBJUL28IV	GB	18-Feb-2021	4780.12	4800.00	4810.00	4770.00	4790.00	4778.82	4782.69	597	28.55	111	440	73.70
SGBJUN28	GB	18-Feb-2021	4764.88	4775.00	4800.00	4767.05	4770.00	4771.75	4782.18	391	18.70	65	378	96.68
SGBMAR24	GB	18-Feb-2021	4870.80	4870.00	4870.00	4850.00	4850.00	4850.00	4866.67	6	0.29	2	6	100.00
SGBMAR25	GB	18-Feb-2021	4750.64	4775.00	4775.00	4752.02	4770.00	4774.68	4768.10	86	4.10	14	86	100.00
SGBMAR28X	GB	18-Feb-2021	4812.90	4815.00	4815.00	4815.00	4815.00	4815.00	4815.00	75	3.61	11	75	100.00
SGBMAY25	GB	18-Feb-2021	4770.25	4787.00	4787.00	4740.00	4740.00	4745.63	4757.96	54	2.57	18	54	100.00
SGBMAY28	GB	18-Feb-2021	4774.01	4774.00	4831.00	4770.00	4789.99	4771.70	4789.26	322	15.42	62	262	81.37
SGBN28VIII	GB	18-Feb-2021	4820.05	5199.00	5290.00	4781.00	4825.00	4825.00	4842.55	64	3.10	29	36	56.25
SGBNOV23	GB	18-Feb-2021	4907.00	4851.00	4855.00	4782.15	4840.00	4840.00	4845.54	34	1.65	10	32	94.12
SGBNOV24	GB	18-Feb-2021	4800.66	4740.00	4837.00	4710.00	4715.01	4744.16	4762.22	214	10.19	59	178	83.18
SGBNOV25	GB	18-Feb-2021	4999.99	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	10	0.48	2	10	100.00
SGBNOV258	GB	18-Feb-2021	4752.76	4770.00	4770.00	4750.00	4751.00	4755.60	4758.49	45	2.14	16	45	100.00
SGBNOV25IX	GB	18-Feb-2021	4755.00	4755.00	4780.00	4750.00	4780.00	4780.00	4754.58	17	0.81	6	17	100.00
SGBNOV26	GB	18-Feb-2021	4805.00	4805.00	4805.00	4800.00	4800.00	4800.00	4802.50	2	0.10	2	2	100.00
SGBOC28VII	GB	18-Feb-2021	4820.30	4825.00	4858.00	4815.10	4816.00	4816.00	4823.51	59	2.85	20	58	98.31
SGBOCT25	GB	18-Feb-2021	4820.11	4806.01	4806.01	4806.01	4806.01	4806.01	4806.01	5	0.24	1	5	100.00
SGBOCT25IV	GB	18-Feb-2021	4845.00	4770.00	4775.00	4731.00	4731.00	4731.00	4756.88	10	0.48	9	7	70.00
SGBOCT27	GB	18-Feb-2021	4794.00	4793.00	4794.00	4790.00	4790.00	4790.00	4793.62	13	0.62	5	13	100.00
SGBOCT27VI	GB	18-Feb-2021	4899.50	5343.00	5389.00	4901.00	4901.00	4901.00	5204.29	41	2.13	16	29	70.73
SGBSEP24	GB	18-Feb-2021	4787.59	4790.00	4799.00	4775.00	4775.00	4775.33	4787.32	60	2.87	21	58	96.67
SGBSEP27	GB	18-Feb-2021	4835.00	4801.00	4988.00	4801.00	4988.00	4988.00	4925.67	3	0.15	2	3	100.00
SGBSEP28VI	GB	18-Feb-2021	4827.14	4830.00	4950.00	4828.00	4888.00	4908.97	4874.84	233	11.36	73	223	95.71
SGL	EQ	18-Feb-2021	9.20	9.20	9.35	8.90	9.05	9.10	9.09	27069	2.46	106	24193	89.38
SHAHALLOYS	BE	18-Feb-2021	7.70	7.70	7.70	7.35	7.70	7.70	7.49	1700	0.13	3	-	-
SHAKTIPUMP	EQ	18-Feb-2021	510.35	510.40	524.00	508.00	510.60	512.35	514.92	78116	402.23	2218	47036	60.21
SHALBY	EQ	18-Feb-2021	109.50	110.00	110.95	106.70	108.25	108.45	109.61	496631	544.34	4402	246921	49.72
SHALPAINTS	EQ	18-Feb-2021	97.30	98.40	98.40	90.20	94.05	94.85	95.81	157920	151.30	1893	95534	60.50
SHANKARA	EQ	18-Feb-2021	489.90	509.00	517.70	454.00	456.70	459.65	480.71	598888	2878.90	21486	171200	28.59
SHANTIGEAR	EQ	18-Feb-2021	122.35	122.00	125.25	120.80	125.00	124.45	121.57	548797	667.19	1247	507806	92.53
SHARDACROP	EQ	18-Feb-2021	345.40	346.00	368.00	345.40	362.00	363.75	357.58	221278	791.24	7697	95261	43.05
SHARDAMOTR	EQ	18-Feb-2021	2219.65	2230.60	2274.40	2179.00	2179.00	2205.20	2220.17	1809	40.16	421	986	54.51
SHAREINDIA	EQ	18-Feb-2021	234.80	239.70	240.30	230.90	234.00	232.20	233.68	15758	36.82	354	12048	76.46
SHARIABEES	EQ	18-Feb-2021	353.70	359.20	363.49	347.70	355.03	354.74	353.42	695	2.46	71	347	49.93
SHEMAROO	EQ	18-Feb-2021	68.80	68.85	70.35	68.30	69.40	69.15	69.50	16225	11.28	334	10812	66.64
SHIL	EQ	18-Feb-2021	286.20	300.50	300.50	271.90	280.00	282.15	288.09	615476	1773.13	6783	380174	61.77
SHILPAMED	EQ	18-Feb-2021	424.85	424.85	428.00	378.00	385.80	386.00	393.23	2311833	9090.75	49797	1221622	52.84
SHIVAMAUTO	EQ	18-Feb-2021	21.00	20.80	22.00	20.70	21.75	21.60	21.60	113464	24.51	450	68019	59.95
SHIVAMILLS	BE	18-Feb-2021	36.90	37.50	38.70	37.50	38.70	38.70	38.65	16887	6.53	67	-	-
SHIVATEX	EQ	18-Feb-2021	136.40	145.00	145.00	133.70	135.15	135.35	135.10	7347	9.93	105	5571	75.83
SHK	EQ	18-Feb-2021	121.75	122.00	123.90	120.40	120.85	121.15	122.04	290058	354.00	9869	159625	55.03
SHOPERSTOP	EQ	18-Feb-2021	213.80	217.90	217.90	211.90	213.00	212.70	214.36	117686	252.27	2443	53438	45.41
SHRADHA	BE	18-Feb-2021	59.90	59.05	59.05	57.00	57.05	57.05	57.08	737	0.42	10	-	-
SHREDIGCEM	EQ	18-Feb-2021	56.90	57.35	58.00	57.20	57.60	57.55	57.69	309318	178.44	1261	192711	62.30
SHREECEM	EQ	18-Feb-2021	28268.50	28580.00	28580.00	27358.60	27740.00	27623.35	27801.86	63910	17768.17	20322	13306	20.82
SHREEPUSHK	EQ	18-Feb-2021	147.95	147.00	149.85	145.00	145.90	145.45	147.63	113387	167.39	2992	20288	17.89
SHREERAMA	EQ	18-Feb-2021	8.05	8.35	8.35	7.90	8.00	8.00	8.02	35098	2.82	208	32145	91.59
SHRENIK	EQ	18-Feb-2021	3.35	3.50	3.50	3.40	3.50	3.50	3.49	816962	28.50	813	616679	75.48
SHREYANIND	EQ	18-Feb-2021	76.85	76.50	82.90	76.50	77.20	78.10	80.26	119358	95.80	1414	45139	37.82
SHREYAS	EQ	18-Feb-2021	71.95	72.05	74.70	71.50	71.50	71.90	72.46	110939	80.39	735	79091	71.29
SHRIPISTON	BE	18-Feb-2021	801.60	838.00	838.00	790.00	799.00	798.40	808.23	350	2.83	37	-	-
SHRIRAMCIT	EQ	18-Feb-2021	1482.30	1515.00	1625.00	1500.00	1506.00	1503.25	1519.39	197186	2996.03	4473	173563	88.02
SHRIRAMEPC	EQ	18-Feb-2021	4.40	4.45	4.65	4.40	4.60	4.60	4.51	332570	15.01	522	233458	70.20
SHUBHLAXMI	SM	18-Feb-2021	17.80	16.95	16.95	16.95	16.95	16.95	16.95	2000	0.34	2	2000	100.00
SHYAMCENT	EQ	18-Feb-2021	5.80	5.65	5.90	5.60	5.70	5.70	5.69	62127	3.53	212	43727	70.38
SHYAMTEL	EQ	18-Feb-2021	6.50	7.15	7.15	7.15	7.15	7.15	7.15	12649	0.90	43	12649	100.00
SICAGEN	EQ	18-Feb-2021	15.75	15.50	16.40	14.80	15.85	15.90	15.67	35227	5.52	261	23189	65.83
SICAL	EQ	18-Feb-2021	16.95	16.95	17.70	16.55	17.00	17.05	17.14	373225	63.95	706	251853	67.48
SIEMENS	EQ	18-Feb-2021	1870.25	1879.00	1898.00	1842.80	1859.25	1862.50	1867.91	431856	8066.67	35917	43115	9.98
SIGIND	EQ	18-Feb-2021	33.00	33.80	33.80	32.60	33.15	33.05	33.17	25049	8.31	305	14250	56.89
SIKKO	SM	18-Feb-2021	31.00	25.20	25.50	25.20	25.50	25.50	25.35	8000	2.03	2	8000	100.00
SIL	BE	18-Feb-2021	12.10	12.10	12.45	11.60	11.75	12.00	11.98	17911	2.15	22	-	-
SILINV	EQ	18-Feb-2021	206.55	205.55	207.55	204.65	207.00	206.95	206.19	1898	3.91	112	1278	67.33
SILLYMONKS	BE	18-Feb-2021	22.80	23.45	23.45	21.70	21.70	21.75	21.94	6313	1.38	51	-	-
SILVERTUC	SM	18-Feb-2021	89.25	89.05	98.55	89.05	98.55	98.55	93.80	2000	1.88	2	0	0.00
SIMBHALS	EQ	18-Feb-2021	6.85	6.95	7.15	6.65	7.15	7.10	6.95	41034	2.85	151	24296	59.21
SIMPLEXINF	EQ	18-Feb-2021	36.95	36.70	37.65	35.50	36.65	36.20	36.31	170275	61.83	1003	104032	61.10
SINTERCOM	EQ	18-Feb-2021	91.55	91.15	94.50	91.00	91.00	91.00	91.52	5252	4.81	76	4230	80.54
SINTEX	BE	18-Feb-2021	3.80	3.85	3.95	3.80	3.95	3.90	3.92	1490957	58.48	1243	-	-
SIRCA	BE	18-Feb-2021	333.85	331.15	339.40	325.00	329.75	327.70	331.10	14111	46.72	280	-	-
SIS	EQ	18-Feb-2021	433.85	436.00	438.00	429.35	429.50	430.10	432.75	223089	965.42	6317	118832	53.27
SITINET	EQ	18-Feb-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.06	7933330	83.91	1118	6030620	76.02
SIYSIL	EQ	18-Feb-2021	193.85	194.80	199.20	194.70	198.35	198.00	197.74	83789	165.68	1938	44309	52.88
SJVN	EQ	18-Feb-2021	27.20	27.35	28.30	27.30	27.85	27.90	27.89	8474815	2363.87	12073	3186005	37.59
SKFINDIA	EQ	18-Feb-2021	2353.80	2354.00	2390.00	2332.55	2360.00	2359.80	2365.58	34305	811.51	6539	26818	78.18
SKIL	BE	18-Feb-2021	3.50	3.40	3.55	3.35	3.35	3.35	3.38	58355	1.97	69	-	-
SKIPPER	EQ	18-Feb-2021	62.30	61.55	64.95	61.55	64.95	64.25	63.94	58779	37.58	690	39864	67.82
SKMEGGPROD	EQ	18-Feb-2021	50.80	50.80	51.65	50.50	50.70	50.75	50.96	35350	18.01	345	25416	71.90
SMARTLINK	EQ	18-Feb-2021	98.10	98.00	98.70	92.05	92.30	92.40	93.97	146422	137.59	2153	95670	65.34
SMLISUZU	EQ	18-Feb-2021	498.80	502.00	506.20	495.00	496.50	496.90	502.16	30125	151.27	2415	11062	36.72
SMSLIFE	EQ	18-Feb-2021	561.75	578.90	578.90	560.00	563.05	562.95	565.20	1422	8.04	150	892	62.73
SMSPHARMA	EQ	18-Feb-2021	130.55	130.95	131.90	128.30	129.20	129.25	130.16	130642	170.04	1130	92028	70.44
SNOWMAN	EQ	18-Feb-2021	50.45	50.45	50.50	48.10	48.55	48.75	48.95	2157307	1055.95	9732	1021661	47.36
SOBHA	EQ	18-Feb-2021	457.45	460.35	466.90	457.45	462.00	461.50	462.94	158757	734.95	6214	92655	58.36
SOLARA	EQ	18-Feb-2021	1509.10	1500.00	1517.90	1420.00	1454.00	1452.60	1459.41	106361	1552.24	7439	60727	57.10
SOLARINDS	EQ	18-Feb-2021	1273.60	1280.00	1309.80	1262.00	1265.00	1271.55	1279.39	39351	503.45	2181	24481	62.21
SOLEX	SM	18-Feb-2021	31.80	30.60	32.00	30.60	32.00	32.00	31.30	4000	1.25	2	2000	50.00
SOMANYCERA	EQ	18-Feb-2021	415.40	417.35	429.90	412.05	423.50	417.20	420.39	191992	807.12	7618	129299	67.35
SOMATEX	EQ	18-Feb-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	15276	0.89	24	15266	99.93
SOMICONVEY	BE	18-Feb-2021	33.00	33.75	34.00	32.20	33.80	33.55	33.29	11780	3.92	113	-	-
SONATSOFTW	EQ	18-Feb-2021	387.50	390.35	407.75	388.40	395.00	396.20	397.36	335441	1332.89	11043	134034	39.96
SORILINFRA	EQ	18-Feb-2021	138.95	139.80	160.00	136.95	149.65	151.40	146.74	467021	685.32	8456	137975	29.54
SOTL	EQ	18-Feb-2021	1018.65	1035.00	1081.45	1028.00	1034.10	1035.70	1044.06	44740	467.11	3087	25174	56.27
SOUTHBANK	EQ	18-Feb-2021	8.70	8.85	9.25	8.65	8.95	8.95	8.98	64539039	5798.54	162243	18661279	28.91
SOUTHWEST	EQ	18-Feb-2021	48.95	50.00	50.00	48.30	49.80	49.00	49.09	13945	6.85	58	11985	85.94
SPAL	EQ	18-Feb-2021	202.35	209.00	211.25	193.35	194.90	196.05	203.52	145100	295.30	3798	60616	41.78
SPANDANA	EQ	18-Feb-2021	688.85	692.00	692.00	675.80	689.95	680.95	683.00	58274	398.01	3912	37474	64.31
SPARC	EQ	18-Feb-2021	179.35	180.10	180.65	175.00	176.30	176.15	177.97	440914	784.71	6901	246688	55.95
SPECIALITY	EQ	18-Feb-2021	44.75	44.75	46.65	44.75	45.50	45.65	45.73	45601	20.85	298	25648	56.24
SPECTRUM	SM	18-Feb-2021	60.00	58.00	58.00	58.00	58.00	58.00	58.00	2000	1.16	1	2000	100.00
SPENCERS	EQ	18-Feb-2021	76.10	76.20	77.95	76.20	76.95	76.70	77.04	367159	282.86	3213	152411	41.51
SPENTEX	BZ	18-Feb-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.80	73152	0.58	27	-	-
SPIC	EQ	18-Feb-2021	24.40	24.50	25.40	24.50	25.10	25.15	25.01	507970	127.06	1635	258642	50.92
SPICEJET	EQ	18-Feb-2021	88.35	88.55	89.30	87.55	88.05	88.25	88.44	2762268	2442.86	11011	1519225	55.00
SPLIL	EQ	18-Feb-2021	38.25	38.80	38.80	37.00	37.25	37.35	37.61	34224	12.87	431	20341	59.43
SPMLINFRA	EQ	18-Feb-2021	13.60	13.80	14.15	12.90	13.40	13.10	13.41	43768	5.87	182	33434	76.39
SPTL	EQ	18-Feb-2021	3.50	3.50	3.55	3.35	3.35	3.40	3.46	1509258	52.16	999	973624	64.51
SPYL	BE	18-Feb-2021	0.40	0.40	0.45	0.40	0.45	0.40	0.40	170066	0.69	73	-	-
SREEL	EQ	18-Feb-2021	145.50	146.20	149.35	145.35	145.90	145.40	145.68	20338	29.63	257	13458	66.17
SREIBNPNCD	NJ	18-Feb-2021	401.30	405.00	405.00	401.90	401.90	402.05	402.05	112	0.45	4	112	100.00
SREIBNPNCD	NL	18-Feb-2021	435.36	435.00	435.00	435.00	435.00	435.00	435.00	25	0.11	2	25	100.00
SREIBNPNCD	NO	18-Feb-2021	398.18	350.00	387.00	350.00	387.00	387.00	385.58	26	0.10	2	26	100.00
SREIBNPNCD	NP	18-Feb-2021	291.00	345.00	345.00	300.00	312.00	312.00	321.71	14	0.05	4	9	64.29
SREIBNPNCD	NU	18-Feb-2021	318.00	319.50	320.00	318.10	320.00	320.00	319.05	650	2.07	6	650	100.00
SREIBNPNCD	NV	18-Feb-2021	401.00	402.00	402.00	402.00	402.00	402.00	402.00	10	0.04	1	10	100.00
SREIBNPNCD	Y2	18-Feb-2021	434.99	434.99	440.00	434.99	440.00	435.35	435.36	14	0.06	3	14	100.00
SREIBNPNCD	Y7	18-Feb-2021	350.00	335.85	335.85	335.85	335.85	335.85	335.85	1	0.00	1	1	100.00
SREINFRA	EQ	18-Feb-2021	6.75	6.80	6.90	6.60	6.75	6.75	6.71	1106863	74.32	1193	626669	56.62
SRF	EQ	18-Feb-2021	5686.15	5700.00	5729.95	5625.10	5656.15	5680.60	5680.67	75821	4307.14	10669	21563	28.44
SRHHYPOLTD	EQ	18-Feb-2021	247.65	247.70	251.40	240.65	246.55	244.10	246.97	20710	51.15	608	10364	50.04
SRIPIPES	EQ	18-Feb-2021	166.00	166.00	171.25	166.00	170.40	170.10	169.33	158289	268.02	1976	77417	48.91
SRIRAM	SM	18-Feb-2021	12.30	12.90	12.90	12.90	12.90	12.90	12.90	6000	0.77	1	6000	100.00
SRPL	BE	18-Feb-2021	37.90	38.00	38.95	37.80	37.80	37.80	37.99	688	0.26	12	-	-
SRTRANSFIN	EQ	18-Feb-2021	1459.70	1460.00	1478.00	1428.35	1435.00	1438.70	1452.93	1903207	27652.29	53766	268513	14.11
SRTRANSFIN	Y9	18-Feb-2021	1075.00	1074.00	1075.00	1074.00	1075.00	1075.00	1074.45	220	2.36	8	200	90.91
SRTRANSFIN	YB	18-Feb-2021	1027.00	1014.25	1020.00	1011.01	1014.01	1014.01	1012.63	139	1.41	8	139	100.00
SRTRANSFIN	YG	18-Feb-2021	2060.00	2060.01	2060.10	2060.00	2060.02	2060.06	2060.03	200	4.12	4	200	100.00
SRTRANSFIN	YH	18-Feb-2021	1015.00	1015.00	1017.40	1015.00	1017.40	1017.40	1015.39	271	2.75	5	271	100.00
SRTRANSFIN	YI	18-Feb-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	1	2	100.00
SRTRANSFIN	YJ	18-Feb-2021	1055.02	1055.25	1057.99	1055.20	1057.99	1057.99	1055.45	336	3.55	4	336	100.00
SRTRANSFIN	YN	18-Feb-2021	1271.02	1271.20	1271.20	1271.20	1271.20	1271.20	1271.20	5	0.06	1	5	100.00
SRTRANSFIN	YO	18-Feb-2021	1014.00	1025.00	1030.00	1025.00	1030.00	1030.00	1026.25	40	0.41	3	40	100.00
SRTRANSFIN	YP	18-Feb-2021	1025.00	1044.90	1044.90	1044.90	1044.90	1044.90	1044.90	80	0.84	1	80	100.00
SRTRANSFIN	YQ	18-Feb-2021	1035.00	1035.10	1035.10	1035.00	1035.00	1035.00	1035.00	610	6.31	4	610	100.00
SRTRANSFIN	YR	18-Feb-2021	1049.27	1040.00	1040.00	1036.60	1040.00	1040.00	1039.34	259	2.69	6	259	100.00
SRTRANSFIN	YU	18-Feb-2021	1225.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	100	1.23	1	100	100.00
SRTRANSFIN	YV	18-Feb-2021	1020.00	1019.00	1020.00	1019.00	1020.00	1019.50	1019.50	20	0.20	2	20	100.00
SRTRANSFIN	YX	18-Feb-2021	1015.00	1015.30	1017.00	1015.00	1017.00	1016.28	1015.97	165	1.68	7	165	100.00
SRTRANSFIN	YY	18-Feb-2021	1020.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	40	0.45	1	40	100.00
SRTRANSFIN	Z2	18-Feb-2021	1188.00	1195.50	1230.00	1195.00	1230.00	1230.00	1202.79	285	3.43	6	285	100.00
SRTRANSFIN	ZD	18-Feb-2021	1020.00	986.00	1010.00	986.00	1010.00	1010.00	987.24	58	0.57	2	58	100.00
SRTRANSFIN	ZH	18-Feb-2021	1003.11	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	100	1.00	1	100	100.00
SRTRANSFIN	ZJ	18-Feb-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	45	0.49	1	45	100.00
SSWL	EQ	18-Feb-2021	645.15	648.40	650.00	639.95	650.00	641.55	644.09	20072	129.28	1386	9837	49.01
STAR	EQ	18-Feb-2021	890.80	894.95	925.00	883.05	890.25	893.55	903.02	501225	4526.16	15448	134128	26.76
STARCEMENT	EQ	18-Feb-2021	96.75	97.45	98.20	96.65	97.70	97.40	97.44	159138	155.07	1505	68240	42.88
STARPAPER	EQ	18-Feb-2021	116.15	115.60	120.35	115.60	119.30	119.40	118.92	326086	387.77	4910	122628	37.61
STCINDIA	EQ	18-Feb-2021	80.85	80.80	87.00	80.50	84.60	84.65	84.33	297567	250.95	3375	91035	30.59
STEELCITY	EQ	18-Feb-2021	35.25	36.15	36.50	35.00	36.45	36.25	35.99	13607	4.90	186	9293	68.30
STEELXIND	EQ	18-Feb-2021	51.65	52.80	52.80	49.40	50.75	51.65	51.22	75993	38.93	392	45194	59.47
STEL	BE	18-Feb-2021	81.40	81.50	81.85	80.00	81.10	81.20	80.36	8456	6.80	91	-	-
STERTOOLS	EQ	18-Feb-2021	223.20	224.00	229.50	222.10	222.75	224.95	226.88	49256	111.75	1772	32360	65.70
STLTECH	EQ	18-Feb-2021	208.60	207.35	207.35	197.15	199.30	199.95	201.32	3146457	6334.50	51585	1166445	37.07
STOVEKRAFT	EQ	18-Feb-2021	493.55	496.20	508.35	475.00	478.00	479.55	491.04	258497	1269.32	8909	86122	33.32
SUBCAPCITY	BE	18-Feb-2021	18.10	19.00	19.00	19.00	19.00	19.00	19.00	21	0.00	2	-	-
SUBEXLTD	EQ	18-Feb-2021	28.20	28.50	28.55	27.60	27.70	27.75	27.97	3521803	985.00	7375	1857909	52.75
SUBROS	EQ	18-Feb-2021	344.35	347.10	347.10	338.90	343.50	343.65	343.12	61536	211.14	3075	32043	52.07
SUDARSCHEM	EQ	18-Feb-2021	500.35	501.45	505.65	498.00	501.00	500.10	500.83	65853	329.81	2594	34311	52.10
SUMICHEM	EQ	18-Feb-2021	297.80	297.80	304.50	296.50	298.00	298.20	300.43	348499	1047.01	5589	192243	55.16
SUMIT	EQ	18-Feb-2021	8.65	8.65	8.85	8.50	8.85	8.80	8.72	22360	1.95	64	6320	28.26
SUMMITSEC	EQ	18-Feb-2021	607.55	599.60	616.55	593.00	597.95	595.90	599.95	6177	37.06	396	5061	81.93
SUNCLAYLTD	EQ	18-Feb-2021	3585.00	3585.00	3627.25	3544.50	3575.00	3586.00	3571.23	9190	328.20	770	6146	66.88
SUNDARAM	EQ	18-Feb-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.37	139965	1.92	189	92831	66.32
SUNDARMFIN	EQ	18-Feb-2021	2316.20	2316.00	2369.90	2207.45	2225.00	2303.95	2319.99	150168	3483.89	12128	52559	35.00
SUNDARMHLD	EQ	18-Feb-2021	79.30	80.00	80.95	78.25	78.85	78.60	79.32	83519	66.25	927	57371	68.69
SUNDRMBRAK	EQ	18-Feb-2021	364.50	362.85	374.00	361.25	364.80	362.75	367.16	5136	18.86	277	3118	60.71
SUNDRMFAST	EQ	18-Feb-2021	668.60	684.95	707.70	682.05	694.00	692.30	693.84	180896	1255.14	9458	67069	37.08
SUNFLAG	EQ	18-Feb-2021	63.50	64.00	65.00	63.30	64.30	64.25	64.37	363005	233.68	2234	188029	51.80
SUNPHARMA	EQ	18-Feb-2021	621.25	622.00	627.25	614.10	616.00	616.05	619.38	5633766	34894.60	116906	1436765	25.50
SUNTECK	EQ	18-Feb-2021	359.45	363.00	363.00	355.30	358.60	359.20	359.16	129507	465.14	5447	35453	27.38
SUNTV	EQ	18-Feb-2021	525.25	526.00	529.00	512.80	514.75	515.40	519.69	2087248	10847.26	33009	483248	23.15
SUPERHOUSE	EQ	18-Feb-2021	124.90	124.20	129.00	124.00	127.70	127.65	127.21	59749	76.01	754	19443	32.54
SUPERSPIN	EQ	18-Feb-2021	4.80	4.70	4.90	4.60	4.85	4.80	4.76	100394	4.78	126	53147	52.94
SUPPETRO	EQ	18-Feb-2021	391.40	396.50	396.60	385.50	388.70	387.80	388.99	40550	157.74	1296	23181	57.17
SUPRAJIT	EQ	18-Feb-2021	258.25	261.00	280.95	261.00	269.00	268.95	270.64	617700	1671.76	15592	275219	44.56
SUPREMEENG	EQ	18-Feb-2021	25.90	25.90	27.15	25.65	27.00	27.00	26.71	95883	25.61	90	70051	73.06
SUPREMEIND	EQ	18-Feb-2021	1908.70	1918.25	1959.00	1913.90	1942.15	1946.60	1943.05	74704	1451.54	10013	41956	56.16
SURANASOL	BE	18-Feb-2021	8.70	9.10	9.10	8.45	8.95	8.95	8.95	62094	5.56	167	-	-
SURANAT&P	EQ	18-Feb-2021	4.65	4.65	4.85	4.60	4.80	4.80	4.81	84608	4.07	140	78530	92.82
SURANI	SM	18-Feb-2021	19.00	19.00	19.00	19.00	19.00	19.00	19.00	2000	0.38	1	2000	100.00
SURYALAXMI	EQ	18-Feb-2021	28.30	29.30	29.30	27.50	28.35	28.55	28.18	11498	3.24	117	9416	81.89
SURYAROSNI	EQ	18-Feb-2021	356.65	359.50	361.95	348.85	356.00	354.40	354.89	96687	343.13	8139	42797	44.26
SUTLEJTEX	EQ	18-Feb-2021	42.15	42.05	45.45	41.40	43.45	43.15	43.22	214011	92.50	1163	132783	62.04
SUULD	BE	18-Feb-2021	235.75	247.50	247.50	247.50	247.50	247.50	247.50	14522	35.94	54	-	-
SUVEN	EQ	18-Feb-2021	77.05	83.00	84.75	81.00	84.75	84.75	83.43	841513	702.06	3444	662850	78.77
SUVENPHAR	EQ	18-Feb-2021	494.30	496.00	502.45	491.25	496.05	497.10	497.71	255420	1271.26	11864	151619	59.36
SUZLON	EQ	18-Feb-2021	5.25	5.30	5.45	5.20	5.30	5.25	5.33	36400094	1939.80	20908	21109973	57.99
SWANENERGY	EQ	18-Feb-2021	145.50	146.25	146.30	141.20	144.05	145.00	144.35	218205	314.99	7951	65813	30.16
SWARAJENG	EQ	18-Feb-2021	1332.65	1332.65	1346.00	1320.00	1325.00	1323.75	1335.63	22687	303.01	1920	11497	50.68
SWELECTES	EQ	18-Feb-2021	192.70	188.30	195.05	180.50	190.00	189.25	188.61	11605	21.89	430	7664	66.04
SWSOLAR	EQ	18-Feb-2021	231.95	234.70	234.70	226.35	228.05	227.70	229.39	462165	1060.17	5449	283550	61.35
SYMPHONY	EQ	18-Feb-2021	1061.35	1063.00	1078.00	1038.45	1053.95	1048.85	1053.88	49274	519.29	3967	29257	59.38
SYNCOM	BZ	18-Feb-2021	2.60	2.55	2.55	2.50	2.50	2.50	2.50	191073	4.78	274	-	-
SYNGENE	EQ	18-Feb-2021	590.70	593.80	593.80	585.10	591.50	589.20	588.40	270504	1591.65	13054	174200	64.40
TAINWALCHM	EQ	18-Feb-2021	71.45	71.90	72.05	70.25	71.95	71.35	71.08	13199	9.38	353	5183	39.27
TAJGVK	EQ	18-Feb-2021	129.70	130.65	131.00	129.30	130.00	129.95	129.98	85072	110.58	1533	50411	59.26
TAKE	EQ	18-Feb-2021	56.45	56.50	57.80	56.50	56.55	56.70	56.97	875168	498.56	7204	332915	38.04
TALBROAUTO	EQ	18-Feb-2021	244.70	243.15	247.30	236.05	239.50	239.75	240.64	106245	255.67	2661	41280	38.85
TANLA	EQ	18-Feb-2021	813.00	840.00	853.65	825.25	853.65	853.65	851.99	320495	2730.58	4328	183226	57.17
TARC	EQ	18-Feb-2021	30.15	30.80	32.00	30.00	31.80	31.60	31.22	499524	155.94	3447	347332	69.53
TARMAT	EQ	18-Feb-2021	53.50	53.25	53.60	52.45	52.45	52.60	52.84	7985	4.22	139	5084	63.67
TASTYBITE	EQ	18-Feb-2021	14285.40	14290.00	14985.00	14290.00	14985.00	14914.80	14733.41	2522	371.58	1073	1592	63.12
TATACAPHSG	N2	18-Feb-2021	1025.00	1025.10	1025.10	1025.10	1025.10	1025.10	1025.10	30	0.31	1	30	100.00
TATACAPHSG	NA	18-Feb-2021	1075.00	1073.90	1073.90	1073.90	1073.90	1073.90	1073.90	30	0.32	1	30	100.00
TATACHEM	EQ	18-Feb-2021	580.35	586.00	599.35	582.20	591.40	591.10	591.89	7810691	46230.81	107881	1393784	17.84
TATACOFFEE	EQ	18-Feb-2021	107.35	107.95	108.45	106.70	107.15	107.20	107.51	855793	920.03	5683	379729	44.37
TATACOMM	EQ	18-Feb-2021	1057.65	1066.70	1066.85	1045.05	1048.00	1055.45	1056.77	183468	1938.83	7601	84227	45.91
TATACONSUM	EQ	18-Feb-2021	632.15	637.45	643.40	621.15	623.95	624.00	630.86	4457424	28120.12	60277	2027584	45.49
TATAELXSI	EQ	18-Feb-2021	2814.30	2838.00	2838.00	2735.00	2755.00	2748.05	2777.37	383423	10649.09	29902	133932	34.93
TATAINVEST	EQ	18-Feb-2021	1066.10	1078.00	1088.00	1060.30	1064.35	1062.45	1068.19	23349	249.41	2455	12702	54.40
TATAMETALI	EQ	18-Feb-2021	757.05	763.70	769.60	751.80	758.30	759.45	761.42	168985	1286.69	8791	53320	31.55
TATAMOTORS	EQ	18-Feb-2021	330.15	331.50	331.75	321.10	323.00	323.85	327.39	49204247	161089.58	305338	10654511	21.65
TATAMTRDVR	EQ	18-Feb-2021	131.85	132.50	132.80	129.05	129.35	129.60	130.78	2372359	3102.46	17899	995987	41.98
TATAPOWER	EQ	18-Feb-2021	91.10	91.75	94.05	90.20	93.30	93.10	92.10	48616071	44775.27	118988	10991981	22.61
TATASTEEL	EQ	18-Feb-2021	696.80	700.00	711.00	694.00	695.95	697.75	703.63	14856147	104532.37	162453	1647955	11.09
TATASTLBSL	EQ	18-Feb-2021	43.60	44.25	45.45	43.65	44.65	44.70	44.87	12883839	5780.77	12206	8064792	62.60
TATASTLLP	EQ	18-Feb-2021	663.35	668.85	696.50	666.00	688.00	687.95	687.90	247526	1702.73	7128	101267	40.91
TBZ	EQ	18-Feb-2021	78.65	78.95	79.15	76.60	77.60	77.15	78.15	133941	104.68	1340	79597	59.43
TCFSL	NB	18-Feb-2021	1041.05	1043.00	1045.00	1042.00	1043.00	1043.47	1043.73	1451	15.14	21	1207	83.18
TCFSL	ND	18-Feb-2021	1080.00	1086.47	1086.47	1081.02	1084.88	1084.54	1083.90	451	4.89	41	341	75.61
TCFSL	NH	18-Feb-2021	1057.00	1055.00	1057.00	1055.00	1057.00	1057.00	1055.02	131	1.38	2	131	100.00
TCFSL	NL	18-Feb-2021	1115.88	1111.55	1111.55	1100.00	1100.00	1100.00	1104.98	563	6.22	19	554	98.40
TCI	EQ	18-Feb-2021	248.25	249.50	250.30	246.55	246.55	247.80	248.77	15707	39.07	571	9184	58.47
TCIDEVELOP	EQ	18-Feb-2021	310.40	324.85	324.85	309.95	311.95	312.15	315.71	377	1.19	109	152	40.32
TCIEXP	EQ	18-Feb-2021	982.05	982.50	992.00	961.00	990.00	982.95	976.55	12664	123.67	1716	7067	55.80
TCIFINANCE	EQ	18-Feb-2021	5.95	5.75	6.20	5.70	5.90	5.85	5.76	11551	0.67	42	10533	91.19
TCNSBRANDS	EQ	18-Feb-2021	442.10	468.10	510.00	466.00	479.95	483.35	491.70	1766276	8684.71	55364	251971	14.27
TCPLPACK	EQ	18-Feb-2021	384.55	375.05	385.95	370.00	385.00	382.85	375.58	23048	86.56	233	21744	94.34
TCS	EQ	18-Feb-2021	3073.10	3065.00	3097.90	3031.00	3055.00	3057.35	3057.94	4189909	128125.10	176370	2042317	48.74
TDPOWERSYS	EQ	18-Feb-2021	159.90	157.00	161.70	157.00	160.00	159.95	159.88	49392	78.97	626	35154	71.17
TEAMLEASE	EQ	18-Feb-2021	3165.50	3110.00	3177.95	3050.00	3125.00	3114.95	3134.79	11397	357.27	1964	8668	76.06
TECHM	EQ	18-Feb-2021	980.45	982.00	1015.50	981.50	1013.65	1010.60	999.29	6742595	67378.01	139766	3247691	48.17
TECHNOE	EQ	18-Feb-2021	277.10	283.90	284.95	271.80	273.40	273.10	278.92	122856	342.67	4429	55777	45.40
TEJASNET	EQ	18-Feb-2021	182.55	193.00	200.80	186.20	200.80	200.80	195.97	2324715	4555.79	45992	1019522	43.86
TEMBO	SM	18-Feb-2021	202.70	196.00	214.50	196.00	214.50	214.50	203.20	58000	117.86	26	20000	34.48
TERASOFT	EQ	18-Feb-2021	43.75	43.10	44.40	43.05	43.05	43.40	43.66	43524	19.00	463	25160	57.81
TEXINFRA	EQ	18-Feb-2021	70.70	70.00	71.50	69.70	70.75	70.90	70.80	64315	45.54	352	54259	84.36
TEXMOPIPES	EQ	18-Feb-2021	30.40	30.50	31.00	29.50	30.35	30.00	30.08	263151	79.15	1104	170384	64.75
TEXRAIL	EQ	18-Feb-2021	29.35	29.40	29.75	29.25	29.40	29.45	29.46	465076	136.99	1634	270839	58.24
TFCILTD	EQ	18-Feb-2021	58.40	57.65	58.70	57.00	57.30	57.25	57.67	354768	204.61	2433	193556	54.56
TGBHOTELS	EQ	18-Feb-2021	4.85	4.80	5.05	4.65	4.75	4.75	4.82	30220	1.46	100	23713	78.47
THANGAMAYL	EQ	18-Feb-2021	622.35	628.90	645.60	620.05	630.00	624.95	629.89	34490	217.25	1832	21828	63.29
THEINVEST	EQ	18-Feb-2021	110.00	112.60	113.10	108.00	108.05	109.45	109.60	2378	2.61	68	2019	84.90
THEMISMED	EQ	18-Feb-2021	325.90	324.00	333.35	321.90	322.00	322.65	325.41	9269	30.16	476	5939	64.07
THERMAX	EQ	18-Feb-2021	1157.00	1161.00	1179.95	1154.15	1170.05	1169.70	1167.56	241582	2820.62	4803	222190	91.97
THIRUSUGAR	BZ	18-Feb-2021	5.50	5.50	5.75	5.25	5.75	5.75	5.61	3904	0.22	12	-	-
THOMASCOOK	EQ	18-Feb-2021	45.80	45.20	48.45	45.20	47.00	47.35	46.90	1627853	763.48	7993	1066965	65.54
THOMASCOTT	BE	18-Feb-2021	6.90	6.90	6.90	6.90	6.90	6.90	6.90	5	0.00	1	-	-
THYROCARE	EQ	18-Feb-2021	920.95	928.00	949.95	921.25	940.95	937.95	941.89	535263	5041.58	15998	269405	50.33
TI	EQ	18-Feb-2021	27.70	27.35	31.20	27.35	30.00	29.95	29.55	905317	267.54	2749	497400	54.94
TIDEWATER	EQ	18-Feb-2021	4493.75	4522.00	4522.00	4444.00	4444.00	4449.70	4481.73	2715	121.68	820	1350	49.72
TIIL	EQ	18-Feb-2021	433.25	444.00	444.00	425.00	435.00	428.40	434.52	33450	145.35	1536	17658	52.79
TIINDIA	EQ	18-Feb-2021	1028.50	1015.05	1039.25	999.00	1000.45	1008.75	1017.61	246643	2509.87	6475	196360	79.61
TIJARIA	BE	18-Feb-2021	7.35	7.50	7.50	7.00	7.40	7.40	7.28	6212	0.45	25	-	-
TIL	EQ	18-Feb-2021	174.45	174.65	179.10	174.55	175.45	176.10	176.12	12856	22.64	281	9188	71.47
TIMESGTY	EQ	18-Feb-2021	25.85	25.50	26.75	25.50	26.10	26.15	26.44	1852	0.49	38	1562	84.34
TIMETECHNO	EQ	18-Feb-2021	52.65	53.55	56.45	53.15	55.45	55.40	54.70	1186814	649.23	5509	578393	48.73
TIMKEN	EQ	18-Feb-2021	1325.05	1331.70	1382.00	1330.00	1345.45	1351.00	1357.78	40859	554.77	5225	17005	41.62
TINPLATE	EQ	18-Feb-2021	171.40	172.70	174.40	170.00	171.00	170.80	171.70	291909	501.20	4975	103474	35.45
TIPSINDLTD	BE	18-Feb-2021	406.85	398.70	425.00	398.00	403.00	415.35	414.73	61475	254.95	222	-	-
TIRUMALCHM	EQ	18-Feb-2021	96.50	96.60	97.85	96.00	96.30	96.75	96.68	405757	392.29	2617	185651	45.75
TIRUPATI	SM	18-Feb-2021	41.70	41.50	41.50	41.50	41.50	41.50	41.50	12000	4.98	2	12000	100.00
TIRUPATIFL	BE	18-Feb-2021	26.25	26.30	26.30	25.00	25.00	25.00	26.18	11075	2.90	9	-	-
TITAN	EQ	18-Feb-2021	1460.40	1465.10	1471.90	1429.00	1435.50	1433.00	1443.36	2686046	38769.39	94013	954567	35.54
TMRVL	EQ	18-Feb-2021	11.65	11.65	12.05	11.65	12.05	11.90	11.83	65115	7.70	374	46771	71.83
TNPETRO	EQ	18-Feb-2021	41.00	41.75	41.90	40.90	41.45	41.10	41.38	401280	166.06	1709	249774	62.24
TNPL	EQ	18-Feb-2021	126.65	128.95	131.40	127.95	130.05	129.90	129.95	336312	437.04	4000	189991	56.49
TNTELE	BE	18-Feb-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	2691	0.23	15	-	-
TOKYOPLAST	EQ	18-Feb-2021	70.45	70.90	73.00	70.25	73.00	71.25	70.89	8124	5.76	175	6169	75.94
TORNTPHARM	EQ	18-Feb-2021	2538.20	2545.00	2564.00	2484.00	2523.00	2521.20	2512.98	333066	8369.88	16378	127640	38.32
TORNTPOWER	EQ	18-Feb-2021	345.45	345.00	375.75	342.75	375.00	372.80	364.12	4841048	17627.31	45083	1322963	27.33
TOTAL	EQ	18-Feb-2021	59.40	59.05	60.70	56.45	57.90	57.20	58.14	39320	22.86	397	30772	78.26
TOUCHWOOD	BE	18-Feb-2021	94.45	92.60	97.00	92.60	95.50	95.50	95.70	7255	6.94	78	-	-
TPLPLASTEH	EQ	18-Feb-2021	146.30	146.00	153.60	144.60	148.00	147.95	147.60	4955	7.31	228	2802	56.55
TREEHOUSE	EQ	18-Feb-2021	7.10	7.45	7.80	7.00	7.75	7.75	7.64	73120	5.59	176	65178	89.14
TREJHARA	EQ	18-Feb-2021	31.05	31.80	32.40	30.20	30.80	30.70	31.70	51335	16.27	695	22498	43.83
TRENT	EQ	18-Feb-2021	768.40	770.00	786.85	765.35	770.10	779.00	773.53	460573	3562.67	16076	223905	48.61
TRF	EQ	18-Feb-2021	97.15	96.10	99.90	96.10	99.00	99.10	98.81	14621	14.45	467	10071	68.88
TRIDENT	EQ	18-Feb-2021	13.95	14.20	14.20	13.80	13.90	13.85	13.91	6050237	841.29	12492	3138226	51.87
TRIGYN	EQ	18-Feb-2021	71.95	73.20	73.20	69.50	69.95	70.35	71.43	92217	65.87	805	66890	72.54
TRIL	EQ	18-Feb-2021	17.00	17.05	17.75	16.70	17.25	17.25	17.25	172639	29.78	513	90537	52.44
TRITURBINE	EQ	18-Feb-2021	99.70	101.35	114.45	99.20	110.35	110.35	107.67	2422833	2608.68	28035	960211	39.63
TRIVENI	EQ	18-Feb-2021	70.20	70.55	76.40	70.30	73.95	74.00	73.68	1588549	1170.44	7137	672910	42.36
TTKHLTCARE	EQ	18-Feb-2021	562.20	563.70	584.60	561.60	582.00	574.15	574.35	3169	18.20	242	1665	52.54
TTKPRESTIG	EQ	18-Feb-2021	7266.30	7269.80	7298.90	7100.00	7100.00	7158.10	7186.55	10715	770.04	3199	5172	48.27
TTL	EQ	18-Feb-2021	47.70	49.00	49.45	46.80	47.25	47.65	47.93	11974	5.74	304	5384	44.96
TTML	BE	18-Feb-2021	17.75	18.60	18.60	16.90	18.50	18.25	17.83	11147861	1987.37	19749	-	-
TV18BRDCST	EQ	18-Feb-2021	29.85	30.00	30.35	29.60	29.80	29.80	29.90	6037245	1804.94	13138	2698875	44.70
TVSELECT	EQ	18-Feb-2021	131.50	131.45	134.25	130.35	130.60	131.25	132.22	60751	80.33	953	34436	56.68
TVSMOTOR	EQ	18-Feb-2021	618.70	626.00	626.00	610.00	611.05	611.95	614.92	1585892	9751.90	29181	309644	19.52
TVSSRICHAK	EQ	18-Feb-2021	1996.85	2010.00	2036.00	1990.00	1998.00	1994.95	2002.85	7320	146.61	1522	3613	49.36
TVTODAY	EQ	18-Feb-2021	268.20	270.00	270.00	264.65	266.35	266.35	268.47	106310	285.41	1390	73472	69.11
TVVISION	EQ	18-Feb-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.80	4282	0.08	29	4280	99.95
TWL	EQ	18-Feb-2021	51.70	52.00	52.65	51.10	51.40	51.45	51.68	600140	310.14	5368	180287	30.04
UBL	EQ	18-Feb-2021	1269.75	1272.95	1279.55	1242.55	1254.00	1252.55	1260.78	735335	9270.92	18552	161116	21.91
UCALFUEL	EQ	18-Feb-2021	142.85	139.50	155.00	139.50	149.50	148.60	149.96	307737	461.48	5542	124245	40.37
UCL	SM	18-Feb-2021	36.35	42.40	42.40	33.25	35.05	35.05	36.90	6000	2.21	3	2000	33.33
UCOBANK	EQ	18-Feb-2021	14.25	14.60	15.85	14.60	15.30	15.30	15.33	77469309	11872.19	67179	19209825	24.80
UFLEX	EQ	18-Feb-2021	367.60	379.90	382.40	372.00	375.00	373.45	377.11	269290	1015.51	6325	91749	34.07
UFO	EQ	18-Feb-2021	83.25	84.80	84.80	82.80	83.05	83.00	83.37	95894	79.95	1156	57266	59.72
UGARSUGAR	EQ	18-Feb-2021	16.10	16.10	16.90	15.90	16.40	16.40	16.51	406159	67.07	1072	179005	44.07
UJAAS	BE	18-Feb-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.96	637374	18.84	757	-	-
UJJIVAN	EQ	18-Feb-2021	242.40	244.90	252.00	242.60	248.15	248.65	248.39	945092	2347.55	13651	376713	39.86
UJJIVANSFB	EQ	18-Feb-2021	35.70	35.90	36.40	35.60	35.75	35.75	35.92	4354937	1564.14	8324	2771379	63.64
ULTRACEMCO	EQ	18-Feb-2021	6419.20	6492.30	6492.30	6301.00	6323.05	6325.85	6362.41	573974	36518.59	49452	243148	42.36
UMANGDAIRY	EQ	18-Feb-2021	58.50	58.55	61.80	58.40	60.20	59.90	59.56	17835	10.62	274	9237	51.79
UMESLTD	BE	18-Feb-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	5136	0.24	28	-	-
UNICHEMLAB	EQ	18-Feb-2021	306.00	304.05	309.85	303.05	304.00	305.25	305.95	30602	93.63	998	18295	59.78
UNIDT	EQ	18-Feb-2021	252.85	262.90	270.00	253.90	269.85	267.00	259.68	18842	48.93	310	7836	41.59
UNIENTER	EQ	18-Feb-2021	82.05	80.55	84.60	78.45	82.10	82.20	81.78	133193	108.92	1969	81058	60.86
UNIINFO	SM	18-Feb-2021	21.10	20.10	20.10	20.05	20.05	20.05	20.08	4000	0.80	2	4000	100.00
UNIONBANK	EQ	18-Feb-2021	38.10	39.00	45.25	38.95	41.90	42.05	42.71	131622894	56218.19	183941	18793907	14.28
UNITECH	BZ	18-Feb-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.83	3157257	57.78	921	-	-
UNITEDTEA	EQ	18-Feb-2021	309.05	303.05	314.00	302.00	307.70	306.85	307.13	982	3.02	72	576	58.66
UNITY	BZ	18-Feb-2021	0.95	0.95	1.00	0.90	1.00	0.90	0.95	13202	0.12	38	-	-
UNIVASTU	BE	18-Feb-2021	31.10	31.10	32.15	31.10	31.20	31.20	31.20	3978	1.24	32	-	-
UNIVCABLES	EQ	18-Feb-2021	140.10	141.00	148.35	140.00	141.90	142.40	143.80	150500	216.41	2137	72905	48.44
UNIVPHOTO	EQ	18-Feb-2021	190.30	190.95	196.70	189.80	190.00	190.25	191.76	3016	5.78	178	2030	67.31
UPL	EQ	18-Feb-2021	539.00	536.35	556.60	532.00	541.30	541.05	546.24	6399026	34954.03	91673	1353669	21.15
URJA	BE	18-Feb-2021	7.70	8.00	8.00	7.50	7.55	7.55	7.61	1690853	128.67	6063	-	-
USHAMART	EQ	18-Feb-2021	29.90	30.25	30.50	29.90	30.00	30.00	30.13	660947	199.12	1244	484965	73.37
UTIAMC	EQ	18-Feb-2021	560.65	560.00	569.80	557.00	567.00	567.10	565.34	221209	1250.59	11034	75361	34.07
UTIBANKETF	EQ	18-Feb-2021	39.47	44.49	44.49	37.07	37.70	37.99	40.37	630270	254.43	7338	356783	56.61
UTINEXT50	EQ	18-Feb-2021	367.00	367.90	369.50	364.85	364.85	365.62	366.75	604	2.22	21	580	96.03
UTINIFTETF	EQ	18-Feb-2021	1629.11	1632.29	1650.00	1610.00	1611.15	1612.73	1620.41	503	8.15	89	428	85.09
UTISENSETF	EQ	18-Feb-2021	553.35	544.55	559.96	544.55	549.63	549.97	550.51	1102	6.07	74	1073	97.37
UTISXN50	EQ	18-Feb-2021	48.42	49.68	49.69	48.42	49.69	49.69	49.62	7047	3.50	259	6645	94.30
UTTAMSTL	BE	18-Feb-2021	7.45	7.65	7.65	7.10	7.40	7.30	7.26	260435	18.91	330	-	-
UTTAMSUGAR	EQ	18-Feb-2021	92.35	92.85	97.55	92.05	94.70	94.55	94.91	162407	154.14	2083	51874	31.94
V2RETAIL	EQ	18-Feb-2021	147.60	147.00	149.35	144.00	144.20	144.45	145.31	34959	50.80	665	22865	65.41
VADILALIND	EQ	18-Feb-2021	867.00	865.90	884.00	855.55	856.25	859.35	869.45	12197	106.05	1058	5184	42.50
VAIBHAVGBL	EQ	18-Feb-2021	2797.80	2839.85	2969.95	2815.10	2890.00	2880.00	2916.55	40371	1177.44	5099	25468	63.08
VAISHALI	BE	18-Feb-2021	38.05	38.90	38.90	36.50	37.45	37.15	37.54	29178	10.95	434	-	-
VAKRANGEE	EQ	18-Feb-2021	58.45	59.15	59.90	56.75	56.90	57.00	58.23	1796437	1046.09	5083	1130665	62.94
VALIANTORG	EQ	18-Feb-2021	1311.35	1329.00	1332.70	1285.00	1289.00	1292.25	1302.97	30904	402.67	2793	22053	71.36
VARDHACRLC	EQ	18-Feb-2021	37.60	37.75	40.35	36.70	38.90	38.55	38.90	109405	42.56	425	79085	72.29
VARDMNPOLY	EQ	18-Feb-2021	15.00	15.50	17.85	15.50	16.95	17.25	17.29	886496	153.29	3063	295518	33.34
VARROC	EQ	18-Feb-2021	400.00	404.80	412.00	397.00	410.50	410.00	407.88	238389	972.34	6320	122617	51.44
VASCONEQ	EQ	18-Feb-2021	17.40	17.45	18.00	16.80	17.25	17.50	17.45	366510	63.97	859	257154	70.16
VASWANI	EQ	18-Feb-2021	7.15	7.50	7.85	6.75	7.60	7.45	7.41	46123	3.42	231	30508	66.14
VBL	EQ	18-Feb-2021	945.35	955.00	958.00	936.00	949.00	948.60	946.38	252316	2387.87	11849	82949	32.88
VCL	SM	18-Feb-2021	24.30	25.00	25.00	25.00	25.00	25.00	25.00	6000	1.50	1	6000	100.00
VEDL	EQ	18-Feb-2021	192.85	194.30	198.70	192.40	194.50	195.25	195.42	19077034	37280.49	81648	5614796	29.43
VENKEYS	EQ	18-Feb-2021	1593.20	1604.95	1635.00	1596.05	1616.95	1620.25	1616.33	78243	1264.67	6820	22420	28.65
VENUSREM	EQ	18-Feb-2021	191.35	193.00	210.45	190.55	210.45	210.45	206.86	266564	551.42	2520	185853	69.72
VERA	SM	18-Feb-2021	34.70	33.00	34.00	33.00	33.00	33.05	33.16	12000	3.98	6	10500	87.50
VERTOZ	EQ	18-Feb-2021	269.95	274.00	281.25	267.00	269.60	269.55	274.30	285909	784.26	4124	79210	27.70
VESUVIUS	EQ	18-Feb-2021	1060.80	1055.00	1114.00	1055.00	1109.90	1107.95	1099.17	22026	242.10	1479	17038	77.35
VETO	EQ	18-Feb-2021	131.35	137.85	137.90	135.00	137.90	137.90	137.28	173228	237.80	1057	136102	78.57
VGUARD	EQ	18-Feb-2021	227.10	227.10	231.70	224.15	230.00	229.00	229.14	753309	1726.10	13819	265138	35.20
VHL	EQ	18-Feb-2021	1384.95	1384.00	1417.00	1384.00	1404.00	1409.95	1405.77	426	5.99	65	398	93.43
VICEROY	BE	18-Feb-2021	2.85	2.85	2.90	2.75	2.80	2.80	2.79	32516	0.91	59	-	-
VIDEOIND	BZ	18-Feb-2021	5.85	5.65	6.05	5.65	6.00	5.90	5.87	272682	16.01	378	-	-
VIDHIING	EQ	18-Feb-2021	145.75	148.65	154.75	146.10	150.25	150.40	150.75	770206	1161.06	8995	290831	37.76
VIJIFIN	EQ	18-Feb-2021	0.70	0.75	0.75	0.70	0.75	0.70	0.71	140479	1.00	137	137332	97.76
VIKASECO	EQ	18-Feb-2021	2.55	2.50	2.60	2.50	2.55	2.55	2.55	1147366	29.22	738	725535	63.23
VIKASMCORP	EQ	18-Feb-2021	3.55	3.50	3.55	3.40	3.45	3.40	3.42	8171120	279.78	8421	4571969	55.95
VIKASPROP	EQ	18-Feb-2021	2.60	2.65	2.65	2.60	2.65	2.60	2.62	732218	19.18	2210	474450	64.80
VIKASWSP	EQ	18-Feb-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	363694	17.46	224	345821	95.09
VIMTALABS	EQ	18-Feb-2021	166.15	168.95	175.00	164.10	165.90	165.25	167.00	31928	53.32	935	23947	75.00
VINATIORGA	EQ	18-Feb-2021	1466.20	1477.40	1507.15	1445.00	1448.50	1459.45	1477.12	58237	860.23	4714	28351	48.68
VINDHYATEL	EQ	18-Feb-2021	833.15	833.15	848.00	810.00	812.80	815.15	822.03	28119	231.15	2538	16340	58.11
VINYLINDIA	EQ	18-Feb-2021	135.95	137.00	137.80	131.20	131.85	131.90	134.07	258273	346.26	5380	127840	49.50
VIPCLOTHNG	BE	18-Feb-2021	14.95	14.95	14.95	14.45	14.80	14.80	14.78	36190	5.35	121	-	-
VIPIND	EQ	18-Feb-2021	381.90	383.90	384.70	373.40	375.50	376.05	378.94	176012	666.98	5050	87390	49.65
VIPULLTD	EQ	18-Feb-2021	23.75	23.75	23.75	22.60	23.05	23.15	23.10	12332	2.85	154	8087	65.58
VISAKAIND	EQ	18-Feb-2021	514.00	520.00	533.90	508.95	526.00	527.95	523.69	122726	642.71	4879	46466	37.86
VISASTEEL	EQ	18-Feb-2021	6.10	6.35	6.40	5.85	6.00	6.20	6.17	102521	6.33	155	38438	37.49
VISHAL	EQ	18-Feb-2021	55.05	55.60	55.60	55.60	55.60	55.60	55.60	21080	11.72	172	21014	99.69
VISHNU	EQ	18-Feb-2021	172.10	170.50	175.00	170.15	172.00	172.45	172.99	3344	5.78	160	2063	61.69
VISHWARAJ	EQ	18-Feb-2021	134.10	135.50	142.00	128.35	129.75	131.25	136.79	49392	67.56	1238	12149	24.60
VIVIDHA	BE	18-Feb-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	53516	0.56	72	-	-
VIVIMEDLAB	EQ	18-Feb-2021	14.90	15.30	15.45	14.65	14.70	14.80	14.92	103979	15.51	475	77782	74.81
VLSFINANCE	EQ	18-Feb-2021	87.55	87.65	88.95	85.65	86.80	87.15	86.65	83000	71.92	821	51703	62.29
VMART	EQ	18-Feb-2021	2725.15	2693.10	2805.00	2693.10	2739.80	2731.80	2753.17	18714	515.23	4599	6444	34.43
VOLTAMP	EQ	18-Feb-2021	1188.50	1190.00	1234.95	1174.00	1187.85	1181.60	1197.24	23445	280.69	3955	14677	62.60
VOLTAS	EQ	18-Feb-2021	1032.10	1030.00	1030.40	1003.00	1015.50	1017.25	1016.74	2117985	21534.39	50179	690931	32.62
VRLLOG	EQ	18-Feb-2021	245.25	246.50	249.95	242.25	246.00	245.85	246.37	286213	705.14	7059	141136	49.31
VSSL	EQ	18-Feb-2021	139.10	138.00	141.75	131.00	134.00	135.50	136.36	49928	68.08	557	35318	70.74
VSTIND	EQ	18-Feb-2021	3561.85	3599.00	3667.00	3516.05	3605.00	3644.55	3552.22	43619	1549.44	1694	40207	92.18
VSTTILLERS	EQ	18-Feb-2021	1864.60	1870.00	1884.00	1839.30	1839.30	1849.25	1854.49	11453	212.39	1171	7996	69.82
VTL	EQ	18-Feb-2021	1079.15	1075.00	1134.90	1074.00	1123.00	1125.35	1115.84	78980	881.29	4756	42390	53.67
WABAG	EQ	18-Feb-2021	244.70	247.60	255.45	242.00	244.90	244.30	248.28	1316475	3268.60	22546	539454	40.98
WABCOINDIA	EQ	18-Feb-2021	5965.85	6020.00	6074.00	5979.00	5985.00	5997.15	6012.42	2011	120.91	632	1324	65.84
WALCHANNAG	EQ	18-Feb-2021	65.00	65.95	67.20	63.25	63.80	63.60	65.37	282476	184.66	3390	94772	33.55
WANBURY	BZ	18-Feb-2021	72.05	72.05	75.60	69.35	75.00	74.90	73.64	114989	84.68	333	-	-
WATERBASE	EQ	18-Feb-2021	113.60	114.50	115.30	111.65	114.00	113.10	113.40	145118	164.57	2021	53300	36.73
WEALTH	EQ	18-Feb-2021	152.45	157.95	160.00	147.95	151.35	148.00	154.89	2170	3.36	35	1991	91.75
WEBELSOLAR	EQ	18-Feb-2021	36.95	36.70	36.90	35.15	35.30	35.20	35.37	459171	162.41	1516	252720	55.04
WEIZMANIND	EQ	18-Feb-2021	43.45	43.40	45.60	42.05	45.60	45.60	44.03	17905	7.88	195	10251	57.25
WELCORP	EQ	18-Feb-2021	124.15	125.40	128.05	124.00	126.70	126.65	126.04	982866	1238.80	9314	433307	44.09
WELENT	EQ	18-Feb-2021	87.35	87.05	90.80	87.05	90.15	88.35	88.74	169258	150.21	1621	112033	66.19
WELINV	EQ	18-Feb-2021	357.65	357.30	364.05	357.30	358.00	358.20	359.51	462	1.66	68	261	56.49
WELSPUNIND	EQ	18-Feb-2021	66.75	67.70	72.50	66.90	70.45	70.50	70.17	1837425	1289.37	9348	885481	48.19
WENDT	EQ	18-Feb-2021	3188.75	3165.00	3350.00	3153.20	3311.00	3297.85	3261.58	1835	59.85	559	876	47.74
WESTLIFE	EQ	18-Feb-2021	449.75	449.75	457.85	445.35	452.20	450.05	452.08	68551	309.91	5251	22904	33.41
WEWIN	SM	18-Feb-2021	35.15	36.90	36.90	36.90	36.90	36.90	36.90	1000	0.37	1	1000	100.00
WHEELS	EQ	18-Feb-2021	484.65	485.00	490.00	475.00	481.25	483.20	483.55	9517	46.02	642	5621	59.06
WHIRLPOOL	EQ	18-Feb-2021	2417.90	2425.00	2444.00	2401.00	2411.50	2413.60	2416.23	90226	2180.07	12676	52872	58.60
WILLAMAGOR	EQ	18-Feb-2021	21.90	21.20	22.95	21.20	22.35	22.15	22.31	21195	4.73	174	12656	59.71
WINDMACHIN	EQ	18-Feb-2021	22.30	22.70	22.75	22.00	22.50	22.55	22.56	54339	12.26	359	43909	80.81
WIPL	BE	18-Feb-2021	51.95	51.95	53.55	49.50	49.50	49.50	49.72	132	0.07	7	-	-
WIPRO	EQ	18-Feb-2021	430.20	430.30	436.65	429.35	433.10	432.95	432.81	8385736	36294.12	71721	1991955	23.75
WOCKPHARMA	EQ	18-Feb-2021	491.35	495.00	495.00	479.00	487.00	485.65	487.36	488553	2381.02	10859	228630	46.80
WONDERLA	EQ	18-Feb-2021	208.35	209.40	211.75	203.00	205.25	204.95	206.38	98246	202.76	2763	59499	60.56
WORTH	EQ	18-Feb-2021	58.40	61.00	61.00	57.85	58.90	58.45	58.52	23909	13.99	124	20511	85.79
WSI	EQ	18-Feb-2021	4.15	4.35	4.35	3.90	4.30	4.30	4.27	9960	0.43	71	9651	96.90
WSTCSTPAPR	EQ	18-Feb-2021	206.35	207.85	223.90	207.50	217.95	219.15	217.67	919128	2000.69	12856	443998	48.31
XCHANGING	EQ	18-Feb-2021	71.65	72.00	72.50	69.05	71.15	71.10	70.88	253218	179.47	1850	135646	53.57
XELPMOC	EQ	18-Feb-2021	306.55	311.10	314.00	298.15	305.00	305.55	305.20	25013	76.34	3122	13012	52.02
XPROINDIA	EQ	18-Feb-2021	54.20	52.15	54.75	51.50	52.30	51.95	52.32	26259	13.74	448	16697	63.59
YAARII	EQ	18-Feb-2021	137.00	137.85	143.85	134.70	143.85	143.85	140.72	717441	1009.56	4255	580209	80.87
YESBANK	EQ	18-Feb-2021	15.90	15.85	16.55	15.65	16.15	16.15	16.13	172725915	27857.78	127133	54576610	31.60
ZEEL	EQ	18-Feb-2021	214.95	214.95	217.90	211.00	211.80	211.75	213.75	10113509	21618.01	64038	2163436	21.39
ZEEL	P2	18-Feb-2021	3.95	4.00	4.00	3.95	4.00	4.00	4.00	602868	24.10	38	602868	100.00
ZEELEARN	EQ	18-Feb-2021	11.90	12.00	12.00	11.85	11.90	11.90	11.91	301417	35.89	795	210198	69.74
ZEEMEDIA	EQ	18-Feb-2021	5.65	5.65	5.80	5.60	5.70	5.75	5.71	2387455	136.40	17925	1806020	75.65
ZENITHEXPO	EQ	18-Feb-2021	76.55	75.10	75.50	71.00	73.15	72.15	73.13	3836	2.81	176	2866	74.71
ZENSARTECH	EQ	18-Feb-2021	239.10	241.00	250.00	239.50	240.70	243.20	245.75	1203257	2956.98	26095	371820	30.90
ZENTEC	EQ	18-Feb-2021	83.70	84.10	85.30	83.80	84.30	84.10	84.41	104242	87.99	1198	53221	51.06
ZODIAC	SM	18-Feb-2021	13.70	13.20	13.20	13.20	13.20	13.20	13.20	4000	0.53	1	4000	100.00
ZODIACLOTH	EQ	18-Feb-2021	105.85	108.30	108.30	105.65	105.95	106.70	106.62	64259	68.51	713	46515	72.39
ZODJRDMKJ	EQ	18-Feb-2021	28.05	28.90	28.90	27.05	28.15	28.05	27.79	2892	0.80	204	1125	38.90
ZOTA	EQ	18-Feb-2021	154.20	153.50	156.00	152.15	152.15	153.35	154.82	4977	7.71	114	3765	75.65
ZUARI	EQ	18-Feb-2021	93.05	94.45	96.90	94.00	94.45	94.65	95.36	91195	86.96	963	49137	53.88
ZUARIGLOB	BE	18-Feb-2021	88.30	88.10	89.70	85.70	88.20	88.60	87.57	25702	22.51	295	-	-
ZYDUSWELL	EQ	18-Feb-2021	1891.50	1897.00	1904.95	1891.00	1898.00	1895.80	1897.44	24676	468.21	2457	16382	66.39