nse-sec-bhavdata-full-2021-02-23.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	23-Feb-2021	36.20	36.50	36.75	36.05	36.50	36.30	36.34	51803	18.83	691	32980	63.66
21STCENMGM	EQ	23-Feb-2021	11.80	11.90	12.00	11.65	12.00	11.90	11.89	1441	0.17	22	1327	92.09
3IINFOTECH	EQ	23-Feb-2021	6.30	6.30	6.60	6.00	6.60	6.60	6.24	25501314	1592.49	13768	10391836	40.75
3MINDIA	EQ	23-Feb-2021	21024.45	21211.00	21450.00	20866.45	21000.00	21015.80	21056.72	4487	944.81	2656	2290	51.04
3PLAND	EQ	23-Feb-2021	9.45	9.90	9.90	9.05	9.20	9.25	9.31	9881	0.92	53	9362	94.75
5PAISA	EQ	23-Feb-2021	245.95	251.95	251.95	237.70	250.00	243.25	240.87	34744	83.69	1612	17316	49.84
622GS2035	GS	23-Feb-2021	100.65	100.60	100.60	100.60	100.60	100.60	100.60	500	0.50	1	500	100.00
63MOONS	EQ	23-Feb-2021	81.75	80.95	80.95	78.50	80.50	80.20	79.78	75930	60.57	965	54440	71.70
74GS2035	GS	23-Feb-2021	108.00	108.89	108.89	108.89	108.89	108.89	108.89	6020	6.56	2	6020	100.00
824GS2027	GS	23-Feb-2021	106.44	106.44	106.44	106.44	106.44	106.44	106.44	100	0.11	1	100	100.00
A2ZINFRA	EQ	23-Feb-2021	4.10	4.15	4.20	4.10	4.10	4.10	4.12	153585	6.33	245	118699	77.29
AAATECH	SM	23-Feb-2021	42.05	42.10	42.10	42.10	42.10	42.10	42.10	6000	2.53	2	6000	100.00
AAKASH	BE	23-Feb-2021	121.05	121.60	127.10	119.00	122.70	122.45	122.57	9141	11.20	146	-	-
AARON	EQ	23-Feb-2021	61.30	61.50	63.55	59.45	60.00	60.15	61.78	4887	3.02	105	3060	62.62
AARTIDRUGS	EQ	23-Feb-2021	642.35	642.00	648.35	631.00	634.90	633.80	637.53	204805	1305.69	10477	91865	44.85
AARTIIND	EQ	23-Feb-2021	1222.35	1230.30	1251.45	1218.00	1244.00	1241.50	1234.71	272911	3369.65	13075	158545	58.09
AARTISURF	EQ	23-Feb-2021	899.80	890.00	911.30	890.00	900.00	901.10	904.74	8901	80.53	756	6301	70.79
AARVEEDEN	EQ	23-Feb-2021	17.80	17.95	17.95	17.25	17.75	17.55	17.51	11139	1.95	158	8360	75.05
AARVI	EQ	23-Feb-2021	47.50	47.85	51.95	47.30	51.90	51.55	50.90	41856	21.30	288	34210	81.73
AAVAS	EQ	23-Feb-2021	2242.40	2250.00	2261.35	2152.00	2195.00	2204.55	2203.29	57665	1270.53	11317	29155	50.56
ABAN	EQ	23-Feb-2021	35.05	36.85	38.55	36.50	38.55	38.55	37.73	572623	216.02	2244	335938	58.67
ABB	EQ	23-Feb-2021	1456.40	1477.20	1517.50	1463.05	1479.00	1480.00	1481.73	86666	1284.15	12217	17500	20.19
ABBOTINDIA	EQ	23-Feb-2021	14637.20	14705.00	14748.90	14454.50	14504.40	14471.30	14627.74	11319	1655.71	3754	6955	61.45
ABCAPITAL	EQ	23-Feb-2021	106.15	107.00	113.90	105.30	113.00	112.80	110.88	16631461	18441.21	90698	4354286	26.18
ABFRL	EQ	23-Feb-2021	166.50	168.15	169.90	166.00	168.35	168.40	167.87	4514222	7578.22	22965	3315878	73.45
ABFRLPP1	E1	23-Feb-2021	134.10	132.60	138.00	132.50	135.35	136.25	134.93	67782	91.46	663	64936	95.80
ABMINTLTD	EQ	23-Feb-2021	57.10	59.95	59.95	59.95	59.95	59.95	59.95	2041	1.22	27	1878	92.01
ABSLBANETF	EQ	23-Feb-2021	349.46	356.45	356.45	348.02	348.02	348.26	349.88	186	0.65	16	96	51.61
ABSLNN50ET	EQ	23-Feb-2021	350.00	342.00	342.00	342.00	342.00	342.00	342.00	1	0.00	1	1	100.00
ABSLRIF6RG	MF	23-Feb-2021	8.05	8.06	8.06	7.96	8.01	8.01	8.00	8204	0.66	7	8104	98.78
ACC	EQ	23-Feb-2021	1700.35	1714.90	1724.95	1686.05	1703.45	1697.05	1706.13	735863	12554.78	23014	127346	17.31
ACCELYA	EQ	23-Feb-2021	905.15	909.70	909.70	900.05	903.95	903.15	902.88	2137	19.29	267	1371	64.16
ACCURACY	EQ	23-Feb-2021	60.00	63.00	63.00	61.10	63.00	62.90	62.30	15967	9.95	130	13605	85.21
ACE	EQ	23-Feb-2021	152.50	153.85	156.50	153.00	154.50	154.65	154.88	149598	231.70	2549	63496	42.44
ACRYSIL	EQ	23-Feb-2021	316.30	328.00	332.10	300.50	301.75	301.05	309.85	370799	1148.92	7272	218874	59.03
ADANIENT	EQ	23-Feb-2021	805.90	814.80	827.30	789.00	797.25	799.65	807.70	9753081	78775.93	147152	795752	8.16
ADANIGREEN	EQ	23-Feb-2021	1141.45	1161.20	1198.50	1161.00	1198.50	1196.20	1195.09	5405934	64605.56	48163	3387856	62.67
ADANIPORTS	EQ	23-Feb-2021	673.80	680.00	682.70	659.25	662.00	662.00	668.70	11247164	75209.41	160718	1350422	12.01
ADANIPOWER	EQ	23-Feb-2021	55.50	55.90	56.65	54.95	55.50	55.30	55.87	5327401	2976.41	16001	2011590	37.76
ADANITRANS	EQ	23-Feb-2021	759.50	762.00	766.95	721.00	735.00	734.50	741.40	812740	6025.63	27875	335978	41.34
ADFFOODS	EQ	23-Feb-2021	771.65	775.00	843.00	760.95	832.00	836.60	817.57	169207	1383.39	7406	34227	20.23
ADHUNIKIND	EQ	23-Feb-2021	19.85	20.35	21.00	19.50	21.00	20.45	20.51	24489	5.02	211	8741	35.69
ADL	BE	23-Feb-2021	26.05	25.15	26.90	25.15	26.00	26.20	25.71	582	0.15	21	-	-
ADORWELD	EQ	23-Feb-2021	330.25	332.70	335.25	317.00	319.00	320.60	324.43	95382	309.45	2085	71223	74.67
ADROITINFO	EQ	23-Feb-2021	7.70	7.70	7.70	7.50	7.55	7.55	7.52	1456	0.11	14	1233	84.68
ADSL	EQ	23-Feb-2021	38.20	39.65	42.00	39.65	42.00	42.00	41.75	1119160	467.22	3474	385567	34.45
ADVANIHOTR	EQ	23-Feb-2021	50.35	48.60	52.85	48.60	51.20	52.20	51.89	16918	8.78	222	14250	84.23
ADVENZYMES	EQ	23-Feb-2021	371.30	373.30	376.90	352.15	355.00	355.95	359.93	424534	1528.03	17159	194762	45.88
AEGISCHEM	EQ	23-Feb-2021	284.85	287.05	292.55	277.10	277.90	281.05	283.93	225837	641.22	8177	134952	59.76
AFFLE	EQ	23-Feb-2021	5430.15	5500.00	5543.80	5290.00	5300.00	5327.70	5392.43	80414	4336.27	15272	51742	64.34
AGARIND	BE	23-Feb-2021	157.55	156.50	160.85	150.00	158.55	156.15	153.40	9956	15.27	136	-	-
AGCNET	EQ	23-Feb-2021	993.65	999.00	1015.00	975.35	1015.00	1009.15	1001.51	11536	115.53	563	9575	83.00
AGRITECH	EQ	23-Feb-2021	32.80	32.50	35.10	30.15	34.75	33.50	33.25	10471	3.48	164	8652	82.63
AGROPHOS	EQ	23-Feb-2021	12.90	12.85	13.20	12.80	12.80	13.05	12.99	28092	3.65	152	20380	72.55
AHLADA	EQ	23-Feb-2021	71.75	74.65	74.75	70.30	73.75	73.70	73.84	7388	5.46	65	6821	92.33
AHLEAST	EQ	23-Feb-2021	157.15	158.70	162.35	154.15	157.45	156.25	157.41	3037	4.78	306	1647	54.23
AHLUCONT	EQ	23-Feb-2021	282.20	282.75	286.95	279.60	285.30	283.70	283.68	15922	45.17	1077	10595	66.54
AHLWEST	EQ	23-Feb-2021	249.75	250.10	259.75	245.05	247.65	246.10	248.13	8526	21.16	543	4696	55.08
AIAENG	EQ	23-Feb-2021	1857.05	1857.05	1871.75	1793.00	1837.55	1842.45	1827.53	42936	784.67	5834	20676	48.16
AIRAN	EQ	23-Feb-2021	18.10	18.60	18.65	17.70	18.30	18.15	18.33	86671	15.89	414	73334	84.61
AIROLAM	SM	23-Feb-2021	30.55	26.65	32.75	26.55	26.55	26.85	28.23	21000	5.93	7	6000	28.57
AJANTPHARM	EQ	23-Feb-2021	1775.10	1787.95	1788.00	1732.25	1742.00	1744.25	1755.54	72913	1280.02	11666	30169	41.38
AJMERA	EQ	23-Feb-2021	126.25	127.00	129.80	126.20	128.20	128.25	128.26	51372	65.89	830	18153	35.34
AKASH	EQ	23-Feb-2021	234.65	249.95	249.95	220.55	236.80	230.70	232.01	28138	65.28	252	18212	64.72
AKG	EQ	23-Feb-2021	83.50	79.35	87.65	79.35	87.30	87.00	82.07	10263	8.42	155	4859	47.34
AKSHARCHEM	EQ	23-Feb-2021	248.70	251.00	253.00	247.85	249.00	249.85	249.86	22738	56.81	1005	16662	73.28
AKSHOPTFBR	EQ	23-Feb-2021	6.85	6.85	7.00	6.75	6.80	6.85	6.85	227840	15.60	309	163976	71.97
AKZOINDIA	EQ	23-Feb-2021	2188.95	2190.00	2213.90	2172.50	2172.50	2176.30	2186.57	42307	925.07	4807	28740	67.93
ALANKIT	EQ	23-Feb-2021	16.30	16.50	16.60	15.95	16.00	16.00	16.15	94047	15.19	286	71447	75.97
ALBERTDAVD	EQ	23-Feb-2021	392.45	396.00	397.10	392.00	394.50	396.00	394.83	6458	25.50	426	4629	71.68
ALEMBICLTD	EQ	23-Feb-2021	100.25	101.50	103.40	101.00	102.15	102.45	102.24	433131	442.83	9366	155945	36.00
ALICON	EQ	23-Feb-2021	407.70	411.00	438.00	408.85	432.00	425.95	423.21	9483	40.13	551	5955	62.80
ALKALI	EQ	23-Feb-2021	53.00	52.30	53.95	51.50	51.75	52.00	52.55	10068	5.29	214	6343	63.00
ALKEM	EQ	23-Feb-2021	2758.40	2844.50	2844.50	2711.95	2720.10	2724.70	2750.91	100733	2771.07	13793	32672	32.43
ALKYLAMINE	EQ	23-Feb-2021	5037.85	5042.30	5073.30	4952.00	4981.00	4987.20	5019.00	18494	928.21	4444	8864	47.93
ALLCARGO	EQ	23-Feb-2021	127.60	127.30	131.80	127.10	130.60	130.55	129.71	364070	472.23	3835	145959	40.09
ALLSEC	EQ	23-Feb-2021	341.45	342.25	363.00	342.25	354.00	351.95	356.43	26065	92.90	1155	9288	35.63
ALMONDZ	EQ	23-Feb-2021	27.25	27.50	28.35	27.25	27.60	27.75	27.83	21937	6.10	128	19398	88.43
ALOKINDS	EQ	23-Feb-2021	20.10	20.20	20.35	20.05	20.10	20.05	20.13	6027367	1213.36	8914	2909260	48.27
ALPA	EQ	23-Feb-2021	41.85	41.05	42.40	40.90	41.00	41.05	41.39	33393	13.82	331	22193	66.46
ALPHAGEO	EQ	23-Feb-2021	213.90	210.35	221.70	210.35	217.55	217.70	218.06	23347	50.91	769	10137	43.42
ALPSINDUS	BE	23-Feb-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.89	16295	0.31	29	-	-
AMARAJABAT	EQ	23-Feb-2021	904.90	905.00	909.90	878.10	889.95	890.55	891.90	1402291	12507.02	51355	369489	26.35
AMBER	EQ	23-Feb-2021	3114.65	3120.00	3176.00	3062.95	3105.00	3093.75	3106.40	65246	2026.80	12828	28016	42.94
AMBIKCO	EQ	23-Feb-2021	964.70	980.00	980.00	960.00	960.10	960.50	962.79	6208	59.77	814	3624	58.38
AMBUJACEM	EQ	23-Feb-2021	266.95	269.00	270.85	263.15	265.00	264.70	266.81	7106597	18961.31	48969	2583084	36.35
AMDIND	EQ	23-Feb-2021	22.50	23.60	23.85	20.15	20.15	20.45	22.12	381221	84.33	2555	173919	45.62
AMJLAND	EQ	23-Feb-2021	26.10	26.90	26.90	25.20	25.25	25.30	25.45	7036	1.79	103	4450	63.25
AMRUTANJAN	EQ	23-Feb-2021	538.55	542.40	563.80	535.00	542.25	545.15	548.00	58460	320.36	4785	17558	30.03
ANANTRAJ	EQ	23-Feb-2021	45.80	47.85	48.05	47.00	48.05	48.05	47.91	347936	166.70	797	241563	69.43
ANDHRACEMT	EQ	23-Feb-2021	5.45	5.60	5.70	5.45	5.50	5.60	5.60	179288	10.05	1073	127281	70.99
ANDHRAPAP	EQ	23-Feb-2021	227.00	228.00	229.70	225.10	227.00	227.05	227.05	15423	35.02	356	7744	50.21
ANDHRSUGAR	EQ	23-Feb-2021	286.55	289.05	303.00	288.30	299.50	299.75	297.07	95957	285.06	3048	42254	44.03
ANGELBRKG	EQ	23-Feb-2021	325.60	327.00	331.00	324.50	330.10	328.30	327.09	52867	172.92	1553	25765	48.74
ANIKINDS	EQ	23-Feb-2021	16.40	16.50	17.20	16.50	17.20	17.20	17.08	48849	8.34	303	38898	79.63
ANKITMETAL	EQ	23-Feb-2021	1.20	1.25	1.25	1.15	1.15	1.15	1.15	59365	0.68	43	46241	77.89
ANSALAPI	EQ	23-Feb-2021	6.70	6.50	7.00	6.50	7.00	7.00	6.97	51606	3.60	95	49270	95.47
ANSALHSG	EQ	23-Feb-2021	5.85	6.00	6.10	5.80	5.85	5.85	5.86	93679	5.49	150	67289	71.83
ANUP	EQ	23-Feb-2021	611.25	611.25	628.90	605.30	605.30	610.60	618.82	26730	165.41	3038	7762	29.04
APARINDS	EQ	23-Feb-2021	449.65	450.10	462.45	447.25	453.00	452.25	454.81	92680	421.52	5103	45999	49.63
APCL	EQ	23-Feb-2021	201.75	207.45	207.45	203.00	203.25	204.30	204.66	20135	41.21	490	12018	59.69
APCOTEXIND	EQ	23-Feb-2021	176.20	176.20	182.00	175.50	179.00	178.75	179.34	71744	128.67	3095	21425	29.86
APEX	EQ	23-Feb-2021	247.40	247.25	251.00	246.35	249.00	248.70	248.95	27264	67.87	1161	13023	47.77
APLAPOLLO	EQ	23-Feb-2021	947.00	951.10	989.90	940.10	979.45	974.45	961.49	209052	2010.01	11184	131845	63.07
APLLTD	EQ	23-Feb-2021	888.25	892.70	904.80	875.05	895.00	892.30	889.07	186949	1662.11	8138	85274	45.61
APOLLO	EQ	23-Feb-2021	113.70	114.90	114.90	111.90	112.70	112.70	112.98	119798	135.35	2009	79132	66.05
APOLLOHOSP	EQ	23-Feb-2021	2929.55	2945.20	3052.50	2937.50	2988.75	2996.75	3008.23	1465930	44098.58	84060	347748	23.72
APOLLOPIPE	EQ	23-Feb-2021	683.95	681.15	687.45	676.95	685.00	684.30	684.27	17175	117.52	2017	11755	68.44
APOLLOTYRE	EQ	23-Feb-2021	228.40	228.40	232.55	223.40	230.70	229.80	228.36	12527522	28607.64	73806	1490119	11.89
APOLSINHOT	EQ	23-Feb-2021	540.30	561.55	570.50	535.00	535.00	542.90	549.53	619	3.40	95	324	52.34
APTECHT	EQ	23-Feb-2021	225.90	226.20	232.00	223.90	227.00	226.75	227.46	480133	1092.11	18017	52410	10.92
ARCHIDPLY	BE	23-Feb-2021	35.55	35.50	36.45	34.40	34.50	34.65	35.15	23141	8.13	233	-	-
ARCHIES	EQ	23-Feb-2021	12.10	12.10	12.35	12.00	12.35	12.25	12.14	62554	7.59	137	41811	66.84
ARENTERP	EQ	23-Feb-2021	11.25	11.70	11.80	11.05	11.70	11.70	11.38	2481	0.28	31	1902	76.66
ARIES	EQ	23-Feb-2021	83.90	85.45	89.70	83.85	87.20	87.65	87.55	79717	69.79	2286	38394	48.16
ARIHANT	EQ	23-Feb-2021	23.20	23.85	23.85	22.65	23.50	23.30	23.15	16842	3.90	92	13015	77.28
ARIHANTSUP	EQ	23-Feb-2021	38.05	39.05	39.25	38.05	38.05	38.45	39.02	23528	9.18	98	12416	52.77
ARMANFIN	EQ	23-Feb-2021	607.65	607.65	659.90	607.65	658.00	645.65	632.92	15411	97.54	1821	7771	50.43
AROGRANITE	EQ	23-Feb-2021	44.00	43.35	44.90	42.50	42.60	43.15	43.76	19494	8.53	302	11455	58.76
ARROWGREEN	EQ	23-Feb-2021	84.10	85.80	86.10	81.45	81.65	82.90	84.53	24266	20.51	541	13961	57.53
ARSHIYA	BE	23-Feb-2021	29.70	30.60	30.70	29.20	30.00	30.50	30.15	32362	9.76	136	-	-
ARSSINFRA	EQ	23-Feb-2021	22.60	22.60	23.30	22.35	22.55	22.60	22.78	12965	2.95	102	9354	72.15
ARTEMISMED	EQ	23-Feb-2021	233.10	233.10	236.15	229.00	229.00	231.10	232.31	7400	17.19	125	5967	80.64
ARVIND	EQ	23-Feb-2021	67.75	68.00	71.30	68.00	69.75	69.70	69.89	1564224	1093.20	10161	519390	33.20
ARVINDFASN	EQ	23-Feb-2021	164.85	165.50	165.50	157.00	159.00	159.15	160.62	703133	1129.40	9161	376519	53.55
ARVSMART	EQ	23-Feb-2021	98.70	99.90	101.05	98.40	98.55	98.85	99.53	67956	67.64	1208	30614	45.05
ASAHIINDIA	EQ	23-Feb-2021	297.70	303.50	304.00	293.05	295.00	294.85	299.59	49347	147.84	1620	25802	52.29
ASAHISONG	EQ	23-Feb-2021	258.20	258.20	273.00	258.20	272.00	267.40	269.09	89637	241.20	1997	54902	61.25
ASAL	BE	23-Feb-2021	37.95	37.90	38.50	37.00	37.50	37.50	37.63	3260	1.23	43	-	-
ASALCBR	EQ	23-Feb-2021	345.10	348.75	359.95	345.20	350.00	348.00	349.54	44710	156.28	3185	27506	61.52
ASHAPURMIN	EQ	23-Feb-2021	112.65	114.00	118.25	113.05	113.85	114.00	116.45	174406	203.09	1598	81342	46.64
ASHIANA	EQ	23-Feb-2021	108.10	108.10	114.80	107.10	114.00	114.05	112.11	297813	333.87	6190	167987	56.41
ASHIMASYN	EQ	23-Feb-2021	13.60	13.90	13.90	13.25	13.50	13.45	13.52	19504	2.64	185	14782	75.79
ASHOKA	EQ	23-Feb-2021	107.50	107.50	111.50	105.15	109.50	109.55	108.94	1074830	1170.93	8881	360091	33.50
ASHOKLEY	EQ	23-Feb-2021	122.15	122.55	128.25	120.60	125.85	125.85	125.40	33723741	42290.52	98695	8022455	23.79
ASIANHOTNR	EQ	23-Feb-2021	72.35	72.35	72.35	70.50	70.85	70.95	71.06	1390	0.99	53	751	54.03
ASIANPAINT	EQ	23-Feb-2021	2387.05	2375.00	2400.00	2315.00	2376.00	2372.20	2352.09	3267268	76848.98	152011	858564	26.28
ASIANTILES	EQ	23-Feb-2021	230.15	231.00	237.95	216.95	219.30	220.95	228.06	357787	815.97	6535	228632	63.90
ASLIND	SM	23-Feb-2021	17.60	17.60	17.60	16.75	16.75	16.75	17.57	104000	18.27	13	100000	96.15
ASPINWALL	EQ	23-Feb-2021	167.20	170.75	171.55	145.50	162.00	162.05	159.97	6917	11.06	236	3226	46.64
ASTEC	EQ	23-Feb-2021	1012.50	1015.00	1065.00	1010.00	1062.00	1060.00	1048.98	35296	370.25	3582	19760	55.98
ASTERDM	EQ	23-Feb-2021	146.10	146.55	152.00	144.20	148.60	149.55	148.81	375702	559.08	8273	200140	53.27
ASTRAL	EQ	23-Feb-2021	2073.55	2080.00	2125.00	2041.85	2070.05	2067.00	2087.88	419846	8765.86	23934	234192	55.78
ASTRAMICRO	EQ	23-Feb-2021	115.00	115.50	115.50	110.00	111.15	111.05	111.85	613290	685.98	6632	325898	53.14
ASTRAZEN	EQ	23-Feb-2021	3564.05	3554.05	3554.05	3440.00	3467.00	3457.85	3473.74	53732	1866.51	8236	22627	42.11
ASTRON	EQ	23-Feb-2021	43.35	43.60	44.65	43.00	43.50	43.15	43.39	20282	8.80	347	13159	64.88
ATFL	EQ	23-Feb-2021	842.40	844.05	865.65	839.40	844.00	845.40	852.12	8668	73.86	908	4626	53.37
ATGL	EQ	23-Feb-2021	497.95	507.00	508.45	478.00	485.80	486.00	491.22	899932	4420.61	25515	374408	41.60
ATLANTA	EQ	23-Feb-2021	8.45	8.75	8.75	8.15	8.60	8.55	8.44	28390	2.40	146	19265	67.86
ATUL	EQ	23-Feb-2021	6421.95	6422.05	6634.00	6411.00	6520.35	6557.15	6542.70	20632	1349.89	4809	8549	41.44
ATULAUTO	EQ	23-Feb-2021	179.15	179.50	185.25	177.00	181.95	181.15	180.00	113729	204.71	1743	76952	67.66
AUBANK	EQ	23-Feb-2021	1074.85	1071.00	1123.20	1071.00	1120.65	1118.45	1113.23	672795	7489.72	29312	453575	67.42
AURIONPRO	EQ	23-Feb-2021	84.10	83.90	83.90	80.50	81.00	81.20	82.20	18373	15.10	498	14246	77.54
AUROPHARMA	EQ	23-Feb-2021	856.40	850.60	862.70	837.00	856.80	853.60	847.80	3021328	25614.89	58391	1221392	40.43
AUSOMENT	EQ	23-Feb-2021	47.35	48.80	49.75	47.95	48.60	48.60	48.65	5300	2.58	88	2570	48.49
AUTOAXLES	EQ	23-Feb-2021	1142.30	1148.05	1177.95	1135.85	1147.00	1146.55	1161.12	8774	101.88	1190	4055	46.22
AUTOIND	EQ	23-Feb-2021	31.00	31.05	32.25	30.75	31.45	31.35	31.14	18673	5.81	144	14651	78.46
AUTOLITIND	BZ	23-Feb-2021	27.05	27.00	28.10	26.75	26.90	26.80	27.03	6007	1.62	63	-	-
AVADHSUGAR	EQ	23-Feb-2021	183.35	188.00	198.00	187.00	195.00	194.45	193.12	149987	289.66	3349	53612	35.74
AVANTIFEED	EQ	23-Feb-2021	479.80	481.00	487.65	480.00	482.90	482.75	483.92	134987	653.23	4552	57604	42.67
AVG	SM	23-Feb-2021	42.75	42.75	42.75	42.00	42.00	42.00	42.40	12000	5.09	8	12000	100.00
AVROIND	SM	23-Feb-2021	38.50	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
AVSL	SM	23-Feb-2021	33.10	33.05	33.05	33.05	33.05	33.05	33.05	15000	4.96	2	15000	100.00
AVTNPL	EQ	23-Feb-2021	44.15	44.50	45.95	43.75	44.05	43.90	44.45	148388	65.96	1479	60889	41.03
AWHCL	EQ	23-Feb-2021	296.65	292.50	316.00	292.50	315.45	313.95	303.08	441412	1337.83	21063	204506	46.33
AXISBANK	EQ	23-Feb-2021	719.45	732.35	734.95	712.60	718.00	715.95	723.36	16804763	121558.24	209036	5014217	29.84
AXISBNKETF	EQ	23-Feb-2021	352.91	354.32	356.00	350.00	351.72	351.43	351.91	749	2.64	60	637	85.05
AXISCADES	EQ	23-Feb-2021	46.95	47.10	48.40	47.10	48.20	47.95	47.89	18277	8.75	342	12475	68.26
AXISGOLD	EQ	23-Feb-2021	40.47	41.00	41.25	40.55	40.77	40.70	40.88	138985	56.81	2721	86101	61.95
AXISNIFTY	EQ	23-Feb-2021	153.15	153.15	156.89	153.15	156.40	156.20	155.46	5840	9.08	173	3472	59.45
AYMSYNTEX	EQ	23-Feb-2021	48.15	48.70	50.55	47.90	50.55	50.55	49.57	7595	3.77	106	6421	84.54
BAFNAPH	EQ	23-Feb-2021	127.75	125.00	125.00	121.40	121.60	122.35	122.54	3245	3.98	164	2587	79.72
BAGFILMS	EQ	23-Feb-2021	2.75	2.75	2.80	2.65	2.75	2.75	2.70	97096	2.62	150	87951	90.58
BAJAJ-AUTO	EQ	23-Feb-2021	3971.55	3952.00	3998.70	3890.20	3914.25	3912.25	3928.55	802871	31541.22	48349	265017	33.01
BAJAJCON	EQ	23-Feb-2021	244.85	245.00	254.00	244.00	245.00	246.45	248.34	801366	1990.15	15464	401658	50.12
BAJAJELEC	EQ	23-Feb-2021	924.90	936.00	989.85	933.05	972.00	967.85	965.94	474554	4583.93	24092	86463	18.22
BAJAJFINSV	EQ	23-Feb-2021	10000.60	10051.00	10195.00	9929.15	10008.60	10008.65	10057.26	342610	34457.18	44432	42992	12.55
BAJAJHIND	EQ	23-Feb-2021	6.15	6.20	6.75	6.20	6.55	6.55	6.48	8137521	527.13	4541	2608844	32.06
BAJAJHLDNG	EQ	23-Feb-2021	3601.05	3601.00	3673.10	3572.45	3654.90	3651.50	3642.82	38894	1416.84	3856	21707	55.81
BAJFINANCE	EQ	23-Feb-2021	5376.85	5420.00	5504.65	5350.00	5360.00	5383.70	5423.47	2190245	118787.35	113673	337449	15.41
BALAJITELE	EQ	23-Feb-2021	59.80	60.80	60.80	59.35	60.15	59.95	59.99	104358	62.61	831	63757	61.09
BALAMINES	EQ	23-Feb-2021	1602.15	1605.05	1690.00	1591.90	1648.00	1646.45	1651.85	227522	3758.32	17098	68340	30.04
BALAXI	EQ	23-Feb-2021	567.15	545.50	586.85	545.50	560.20	563.95	570.42	1213	6.92	144	645	53.17
BALKRISHNA	BE	23-Feb-2021	19.50	18.65	19.50	18.55	18.60	18.60	18.61	3005	0.56	15	-	-
BALKRISIND	EQ	23-Feb-2021	1538.55	1545.00	1597.00	1516.65	1591.95	1590.70	1568.76	1143003	17930.98	48243	291711	25.52
BALLARPUR	BZ	23-Feb-2021	1.25	1.25	1.25	1.20	1.25	1.25	1.21	2027759	24.46	601	-	-
BALMLAWRIE	EQ	23-Feb-2021	114.20	115.00	115.80	114.00	114.30	114.45	114.58	141847	162.53	2486	59224	41.75
BALPHARMA	EQ	23-Feb-2021	52.20	52.50	52.90	51.20	52.00	51.75	52.16	25562	13.33	371	14352	56.15
BALRAMCHIN	EQ	23-Feb-2021	168.05	173.00	182.00	168.60	179.10	179.40	175.49	3093708	5429.12	34063	1180696	38.16
BANARBEADS	EQ	23-Feb-2021	54.25	57.80	57.80	52.15	53.00	54.55	55.50	5192	2.88	142	3985	76.75
BANARISUG	EQ	23-Feb-2021	1585.00	1575.10	1719.90	1575.10	1660.10	1685.50	1665.66	2013	33.53	297	1475	73.27
BANCOINDIA	EQ	23-Feb-2021	149.55	152.00	153.50	148.55	150.50	149.70	150.71	81546	122.90	1725	37633	46.15
BANDHANBNK	EQ	23-Feb-2021	326.90	327.95	330.70	322.65	325.80	325.30	326.99	5397776	17649.99	59025	1865838	34.57
BANG	EQ	23-Feb-2021	26.85	26.90	27.40	26.05	27.10	27.25	26.75	2713	0.73	132	1396	51.46
BANKA	EQ	23-Feb-2021	73.35	73.45	73.45	70.00	70.05	70.65	71.37	3995	2.85	134	2294	57.42
BANKBARODA	EQ	23-Feb-2021	89.55	90.30	91.60	86.05	86.30	86.85	88.89	68592567	60970.15	159823	11912315	17.37
BANKBEES	EQ	23-Feb-2021	354.58	359.00	369.00	352.30	354.10	353.76	355.04	882389	3132.84	9970	276189	31.30
BANKINDIA	EQ	23-Feb-2021	87.20	86.70	88.30	82.65	83.10	83.55	85.69	14036172	12027.64	55222	2833905	20.19
BANSWRAS	EQ	23-Feb-2021	118.75	120.05	121.45	115.25	116.90	116.80	118.10	4227	4.99	132	3436	81.29
BARTRONICS	BZ	23-Feb-2021	2.50	2.40	2.60	2.40	2.50	2.50	2.45	5225	0.13	22	-	-
BASF	EQ	23-Feb-2021	1976.80	1979.95	2039.00	1960.85	1987.25	1996.85	2007.74	34939	701.48	5602	10760	30.80
BASML	EQ	23-Feb-2021	67.30	68.75	69.25	68.00	68.70	68.70	68.84	17851	12.29	370	11617	65.08
BATAINDIA	EQ	23-Feb-2021	1465.80	1469.95	1490.00	1440.00	1476.45	1479.00	1468.38	783425	11503.67	36818	129338	16.51
BAYERCROP	EQ	23-Feb-2021	5105.65	5118.05	5165.00	5024.65	5065.00	5058.15	5067.12	22714	1150.95	6282	11585	51.00
BBL	EQ	23-Feb-2021	1085.35	1085.35	1130.00	1075.00	1130.00	1119.90	1102.58	16160	178.18	2011	8657	53.57
BBTC	EQ	23-Feb-2021	1161.30	1165.00	1178.70	1150.00	1158.50	1152.55	1162.15	42427	493.07	3335	15711	37.03
BCG	EQ	23-Feb-2021	7.80	7.85	7.95	7.65	7.70	7.70	7.76	1482404	115.10	1428	1079865	72.85
BCONCEPTS	SM	23-Feb-2021	21.65	22.70	22.70	22.20	22.70	22.70	22.68	87000	19.73	20	69000	79.31
BCP	EQ	23-Feb-2021	4.75	4.95	4.95	4.30	4.35	4.30	4.50	2468136	110.98	1454	988222	40.04
BDL	EQ	23-Feb-2021	350.10	351.90	355.00	342.70	347.00	345.30	347.92	340918	1186.12	6308	209594	61.48
BEARDSELL	EQ	23-Feb-2021	9.55	9.35	9.70	9.15	9.30	9.25	9.34	10403	0.97	31	9364	90.01
BECTORFOOD	EQ	23-Feb-2021	395.25	395.00	415.95	394.75	405.50	405.30	407.38	876903	3572.32	28160	211360	24.10
BEDMUTHA	EQ	23-Feb-2021	24.05	24.90	24.95	23.60	23.80	24.10	24.73	6923	1.71	26	6201	89.57
BEL	EQ	23-Feb-2021	130.30	131.25	135.60	130.25	135.10	134.20	132.94	10706432	14233.43	48717	3741062	34.94
BEML	EQ	23-Feb-2021	959.20	960.00	982.00	950.25	972.05	971.95	966.17	383588	3706.12	13089	43860	11.43
BEPL	EQ	23-Feb-2021	144.20	144.80	146.75	142.00	144.15	144.05	144.80	597517	865.23	13958	170340	28.51
BERGEPAINT	EQ	23-Feb-2021	729.85	730.00	736.70	710.75	722.55	721.70	719.47	944425	6794.90	28196	144977	15.35
BESTAGRO	EQ	23-Feb-2021	494.75	495.15	496.00	431.25	495.00	489.45	492.52	2543	12.52	67	1751	68.86
BETA	SM	23-Feb-2021	128.95	129.80	132.00	129.00	129.00	130.00	130.69	8000	10.45	10	5600	70.00
BFINVEST	EQ	23-Feb-2021	279.65	281.05	284.75	278.25	282.80	281.45	281.71	15216	42.86	795	3019	19.84
BFUTILITIE	EQ	23-Feb-2021	272.70	274.40	276.50	268.95	272.10	272.35	272.60	137207	374.02	4544	41746	30.43
BGRENERGY	EQ	23-Feb-2021	41.95	42.70	42.80	41.60	41.60	41.85	42.24	47198	19.94	572	23229	49.22
BHAGERIA	EQ	23-Feb-2021	163.75	165.90	165.90	159.00	162.25	162.60	161.87	59832	96.85	1038	39389	65.83
BHAGYANGR	EQ	23-Feb-2021	34.90	35.90	38.35	34.50	38.35	38.30	37.13	315461	117.14	1345	216778	68.72
BHAGYAPROP	EQ	23-Feb-2021	27.25	28.35	29.05	27.40	27.40	27.80	28.34	55834	15.83	333	39526	70.79
BHANDARI	BE	23-Feb-2021	2.85	2.80	2.90	2.75	2.75	2.75	2.76	137011	3.78	188	-	-
BHARATFORG	EQ	23-Feb-2021	588.60	608.95	620.00	588.95	607.05	608.55	605.47	5335514	32304.75	103130	601218	11.27
BHARATGEAR	EQ	23-Feb-2021	77.15	77.10	81.80	77.05	81.70	81.20	80.35	30476	24.49	562	17662	57.95
BHARATRAS	EQ	23-Feb-2021	9754.85	9824.00	9829.00	9748.55	9810.00	9798.30	9798.62	2245	219.98	1080	1349	60.09
BHARATWIRE	EQ	23-Feb-2021	41.55	42.40	42.40	39.50	41.55	41.10	40.65	36273	14.74	497	19286	53.17
BHARTIARTL	EQ	23-Feb-2021	570.30	575.00	577.00	564.00	567.00	565.55	571.18	23326447	133236.80	246360	12766223	54.73
BHEL	EQ	23-Feb-2021	39.65	39.90	41.45	39.50	40.70	40.70	40.46	43031158	17412.07	52571	11120019	25.84
BIGBLOC	EQ	23-Feb-2021	131.30	132.50	133.45	132.00	133.00	133.10	132.79	39243	52.11	576	22676	57.78
BIL	EQ	23-Feb-2021	145.25	146.00	149.65	145.00	148.50	147.70	146.71	4350	6.38	229	2252	51.77
BINDALAGRO	EQ	23-Feb-2021	16.35	17.00	17.00	16.40	16.40	16.50	16.60	41023	6.81	278	24815	60.49
BIOCON	EQ	23-Feb-2021	397.65	398.25	400.75	384.10	385.45	385.35	393.31	9103379	35804.46	103125	2001205	21.98
BIOFILCHEM	EQ	23-Feb-2021	70.95	74.45	74.45	74.45	74.45	74.45	74.45	19247	14.33	189	19247	100.00
BIRET	RR	23-Feb-2021	247.29	248.80	251.59	241.00	247.15	247.90	249.13	1435400	3576.01	1125	1351400	94.15
BIRLACABLE	EQ	23-Feb-2021	61.60	61.75	62.40	61.15	61.15	61.50	61.71	46237	28.53	819	25464	55.07
BIRLACORPN	EQ	23-Feb-2021	851.95	855.40	866.45	838.85	864.00	861.60	855.85	95508	817.41	6430	45185	47.31
BIRLAMONEY	EQ	23-Feb-2021	43.10	43.70	44.30	43.05	43.45	43.35	43.55	118651	51.67	1045	40368	34.02
BIRLATYRE	EQ	23-Feb-2021	28.10	28.15	28.40	27.75	28.05	27.90	27.95	198630	55.53	1771	140792	70.88
BKMINDST	EQ	23-Feb-2021	1.05	1.05	1.05	1.00	1.05	1.00	1.02	32296	0.33	61	30694	95.04
BLBLIMITED	EQ	23-Feb-2021	5.45	5.20	5.60	5.20	5.60	5.55	5.52	4769	0.26	31	4458	93.48
BLISSGVS	EQ	23-Feb-2021	177.10	177.75	177.85	171.50	171.55	172.15	174.87	617789	1080.33	6256	148872	24.10
BLKASHYAP	BE	23-Feb-2021	13.75	14.40	14.40	14.40	14.40	14.40	14.40	44830	6.46	42	-	-
BLS	EQ	23-Feb-2021	101.30	102.00	104.35	100.15	100.80	100.95	101.79	86391	87.94	1662	38711	44.81
BLUECOAST	EQ	23-Feb-2021	5.35	5.60	5.60	5.55	5.60	5.60	5.58	6348	0.35	29	5513	86.85
BLUEDART	EQ	23-Feb-2021	4599.50	4610.00	4699.00	4501.00	4546.95	4582.15	4579.93	19483	892.31	3706	5445	27.95
BLUESTARCO	EQ	23-Feb-2021	805.35	808.05	841.75	806.35	826.00	832.80	827.31	115331	954.14	7675	33244	28.82
BODALCHEM	EQ	23-Feb-2021	67.20	67.75	69.35	67.30	68.50	68.50	68.58	411412	282.15	2973	226409	55.03
BOMDYEING	EQ	23-Feb-2021	73.10	73.60	76.65	71.10	73.90	73.90	74.03	3197549	2367.25	16585	643962	20.14
BOROLTD	EQ	23-Feb-2021	192.90	192.95	197.00	190.00	191.50	191.30	191.94	87915	168.75	2235	47887	54.47
BORORENEW	EQ	23-Feb-2021	276.65	280.00	283.95	274.10	278.00	277.05	278.63	335946	936.04	8522	123145	36.66
BOSCHLTD	EQ	23-Feb-2021	14928.60	14940.00	15098.00	14652.15	14790.00	14742.60	14849.78	56624	8408.54	13164	13338	23.56
BPCL	EQ	23-Feb-2021	422.55	428.00	442.70	425.80	437.35	435.25	436.76	14397828	62884.27	158597	3977334	27.62
BPL	EQ	23-Feb-2021	20.85	21.00	21.20	20.60	20.70	20.80	20.85	65963	13.75	687	34556	52.39
BRFL	EQ	23-Feb-2021	8.65	8.65	9.05	8.25	9.05	9.05	8.82	142154	12.54	1800	97958	68.91
BRIGADE	EQ	23-Feb-2021	284.95	288.50	293.40	282.65	289.00	289.25	289.93	431994	1252.49	23087	273103	63.22
BRIGHT	SM	23-Feb-2021	12.85	13.35	13.35	12.70	12.70	12.95	12.97	30000	3.89	8	18000	60.00
BRITANNIA	EQ	23-Feb-2021	3341.20	3349.80	3368.00	3325.30	3340.00	3335.95	3342.70	484686	16201.58	36438	247132	50.99
BRITANNIA	N2	23-Feb-2021	32.05	32.00	32.39	32.00	32.02	32.03	32.14	9338	3.00	65	6647	71.18
BRNL	EQ	23-Feb-2021	32.35	32.20	32.85	32.20	32.45	32.50	32.47	27023	8.77	345	17987	66.56
BROOKS	EQ	23-Feb-2021	62.90	62.20	64.00	59.80	59.80	60.30	61.18	16527	10.11	287	11119	67.28
BSE	EQ	23-Feb-2021	575.25	580.00	583.25	571.00	572.00	572.15	574.71	409784	2355.08	14758	212134	51.77
BSHSL	BE	23-Feb-2021	134.90	134.90	140.90	134.90	137.50	137.50	137.91	1212	1.67	45	-	-
BSL	EQ	23-Feb-2021	30.55	32.60	32.60	30.20	30.20	30.50	30.76	6740	2.07	116	4384	65.04
BSLGOLDETF	EQ	23-Feb-2021	4276.20	4380.00	4380.00	4253.00	4319.00	4305.00	4303.06	146	6.28	50	95	65.07
BSLNIFTY	EQ	23-Feb-2021	161.58	165.35	165.35	161.50	161.97	161.97	162.94	367	0.60	16	364	99.18
BSOFT	EQ	23-Feb-2021	231.80	228.25	239.95	227.00	233.45	235.45	235.09	1333126	3134.09	24759	631409	47.36
BURGERKING	EQ	23-Feb-2021	141.25	142.00	144.30	140.30	141.10	141.50	141.87	1179517	1673.41	18333	486681	41.26
BURNPUR	BE	23-Feb-2021	2.25	2.35	2.35	2.30	2.35	2.35	2.35	43652	1.03	75	-	-
BUTTERFLY	EQ	23-Feb-2021	572.55	587.00	587.00	555.10	563.50	565.65	567.56	68407	388.25	9615	21678	31.69
BVCL	BE	23-Feb-2021	18.00	17.20	17.50	17.10	17.10	17.10	17.15	6915	1.19	40	-	-
BYKE	EQ	23-Feb-2021	19.60	19.55	19.80	19.10	19.30	19.35	19.44	16517	3.21	113	7580	45.89
CADILAHC	EQ	23-Feb-2021	434.45	438.80	438.80	421.00	429.90	430.50	428.52	3853845	16514.58	56929	1251032	32.46
CALSOFT	EQ	23-Feb-2021	8.90	8.90	9.05	8.65	8.95	9.00	8.94	9667	0.86	64	7702	79.67
CAMLINFINE	EQ	23-Feb-2021	124.10	125.00	125.70	119.50	124.00	123.65	122.70	622856	764.25	16536	316303	50.78
CAMS	EQ	23-Feb-2021	1717.40	1730.95	1795.45	1730.95	1764.80	1759.80	1762.68	246882	4351.74	15515	129192	52.33
CANBK	EQ	23-Feb-2021	154.70	155.00	160.70	155.00	159.70	159.30	158.49	20224578	32054.28	71163	4025512	19.90
CANDC	BZ	23-Feb-2021	5.45	5.20	5.70	5.20	5.55	5.55	5.47	10602	0.58	21	-	-
CANFINHOME	EQ	23-Feb-2021	499.50	500.00	503.85	484.30	488.80	485.85	492.22	444424	2187.53	11919	266520	59.97
CANTABIL	EQ	23-Feb-2021	375.20	376.80	379.00	371.30	371.30	373.60	375.83	109356	410.99	4333	18738	17.13
CAPACITE	EQ	23-Feb-2021	208.40	209.45	211.65	201.30	204.95	204.45	206.00	155756	320.86	3966	94013	60.36
CAPLIPOINT	EQ	23-Feb-2021	475.55	477.70	478.65	460.65	468.75	469.10	470.28	191598	901.05	8038	70909	37.01
CAPTRUST	EQ	23-Feb-2021	77.70	79.60	79.60	71.70	73.90	74.20	74.85	23784	17.80	684	16341	68.71
CARBORUNIV	EQ	23-Feb-2021	508.20	506.50	509.45	476.25	482.95	483.00	490.61	402822	1976.27	17607	223249	55.42
CAREERP	EQ	23-Feb-2021	151.75	155.00	155.00	152.00	153.50	153.15	153.68	10332	15.88	389	5961	57.69
CARERATING	EQ	23-Feb-2021	476.35	478.00	483.90	473.60	476.00	476.45	478.55	63639	304.54	2198	34323	53.93
CASTROLIND	EQ	23-Feb-2021	125.90	126.40	126.85	123.20	124.00	123.90	124.58	1693781	2110.07	15290	968342	57.17
CCCL	BE	23-Feb-2021	0.40	0.45	0.45	0.35	0.45	0.45	0.43	147092	0.63	55	-	-
CCHHL	EQ	23-Feb-2021	4.80	4.45	4.90	4.45	4.90	4.75	4.68	55767	2.61	120	34875	62.54
CCL	EQ	23-Feb-2021	229.05	229.05	237.00	228.75	234.50	234.10	233.47	282844	660.36	6905	164130	58.03
CDSL	EQ	23-Feb-2021	590.95	606.70	619.00	597.00	604.95	605.25	608.10	2879227	17508.64	84676	694031	24.10
CEATLTD	EQ	23-Feb-2021	1539.65	1545.00	1609.25	1495.05	1525.00	1528.95	1536.37	265598	4080.58	19548	64722	24.37
CEBBCO	BE	23-Feb-2021	19.75	20.20	20.65	19.70	20.60	20.45	20.23	18436	3.73	70	-	-
CELEBRITY	BE	23-Feb-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	2649	0.16	15	-	-
CENTENKA	EQ	23-Feb-2021	257.10	256.00	260.15	249.55	252.50	252.80	255.25	78319	199.91	1999	45862	58.56
CENTEXT	EQ	23-Feb-2021	4.45	4.45	4.55	4.40	4.40	4.45	4.45	49128	2.19	148	30438	61.96
CENTRALBK	EQ	23-Feb-2021	19.45	19.00	19.20	17.75	17.90	17.90	18.30	58882426	10777.57	61596	18132369	30.79
CENTRUM	EQ	23-Feb-2021	23.65	23.50	24.35	23.30	23.75	24.00	23.66	3384541	800.87	2999	938914	27.74
CENTUM	EQ	23-Feb-2021	421.40	433.25	435.00	421.55	432.00	430.25	429.35	3416	14.67	332	2144	62.76
CENTURYPLY	EQ	23-Feb-2021	304.95	305.10	309.00	296.50	302.20	299.35	302.65	145831	441.36	9212	45667	31.32
CENTURYTEX	EQ	23-Feb-2021	479.45	482.90	493.25	481.00	487.00	487.35	486.79	499443	2431.22	9470	79082	15.83
CERA	EQ	23-Feb-2021	3858.35	3851.00	3991.05	3827.65	3928.80	3937.30	3926.70	8749	343.55	2358	1245	14.23
CEREBRAINT	EQ	23-Feb-2021	50.60	51.25	51.70	49.35	50.05	50.40	50.60	144001	72.86	1040	100868	70.05
CESC	EQ	23-Feb-2021	605.50	607.85	616.80	590.00	602.00	603.45	601.11	561163	3373.22	21748	139442	24.85
CGCL	EQ	23-Feb-2021	356.75	356.75	364.55	337.75	343.00	342.75	346.92	284344	986.44	16492	38509	13.54
CGPOWER	EQ	23-Feb-2021	54.70	57.40	57.40	54.30	57.40	57.35	56.75	15118108	8579.32	21931	8539414	56.48
CHALET	EQ	23-Feb-2021	167.75	168.60	170.80	166.55	168.90	167.10	168.20	830611	1397.09	6319	728534	87.71
CHAMBLFERT	EQ	23-Feb-2021	233.15	233.35	235.95	228.00	228.50	229.40	231.94	448224	1039.61	8078	223944	49.96
CHEMBOND	EQ	23-Feb-2021	181.35	182.10	184.75	180.90	182.10	181.75	182.27	10057	18.33	355	5944	59.10
CHEMCON	EQ	23-Feb-2021	440.05	447.00	447.00	431.05	434.25	433.85	437.27	250504	1095.37	11092	101250	40.42
CHEMFAB	EQ	23-Feb-2021	126.75	126.80	129.45	126.50	127.15	127.80	127.93	2569	3.29	109	1675	65.20
CHENNPETRO	EQ	23-Feb-2021	94.80	95.65	98.80	95.30	96.20	96.30	97.04	796702	773.11	7802	201788	25.33
CHOLAFIN	EQ	23-Feb-2021	528.65	526.45	538.00	510.65	517.50	517.80	522.42	5512994	28801.25	66314	1126543	20.43
CHOLAHLDNG	EQ	23-Feb-2021	588.90	589.50	601.00	586.65	599.00	599.00	596.70	29010	173.10	1943	12193	42.03
CIGNITITEC	EQ	23-Feb-2021	350.00	350.50	353.00	343.10	345.00	345.70	348.69	31986	111.53	1134	20722	64.78
CINELINE	EQ	23-Feb-2021	38.95	39.15	40.15	38.80	39.20	39.00	39.44	42008	16.57	671	24402	58.09
CINEVISTA	EQ	23-Feb-2021	6.30	6.10	6.25	6.10	6.10	6.10	6.14	7507	0.46	32	5507	73.36
CIPLA	EQ	23-Feb-2021	792.45	795.00	803.15	788.40	792.00	790.95	795.18	3264477	25958.56	55287	1020093	31.25
CKPLEISURE	SZ	23-Feb-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	4000	0.10	1	4000	100.00
CLEDUCATE	EQ	23-Feb-2021	66.85	66.20	69.85	66.20	69.00	68.95	68.62	17816	12.22	328	9332	52.38
CLNINDIA	EQ	23-Feb-2021	391.70	392.35	394.70	382.00	384.95	384.55	386.04	83928	323.99	3753	44680	53.24
CMICABLES	EQ	23-Feb-2021	56.70	59.50	59.50	59.50	59.50	59.50	59.50	57342	34.12	94	57341	100.00
CNOVAPETRO	EQ	23-Feb-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	2602	0.32	7	2602	100.00
COALINDIA	EQ	23-Feb-2021	136.25	137.60	138.60	136.20	136.90	136.90	137.33	19178437	26337.22	67826	5598787	29.19
COCHINSHIP	EQ	23-Feb-2021	353.00	352.50	394.00	350.05	382.50	380.40	382.93	3962052	15171.75	95314	570755	14.41
COFORGE	EQ	23-Feb-2021	2471.00	2483.20	2525.00	2450.00	2460.00	2465.35	2490.95	179812	4479.02	17579	38357	21.33
COLPAL	EQ	23-Feb-2021	1545.95	1545.95	1573.00	1544.00	1558.65	1554.85	1558.80	478816	7463.79	20431	205551	42.93
COMPINFO	EQ	23-Feb-2021	14.40	14.50	17.25	14.50	15.85	15.80	16.17	2091687	338.21	3960	591464	28.28
COMPUSOFT	EQ	23-Feb-2021	8.40	8.90	8.90	8.25	8.35	8.35	8.39	23459	1.97	129	14190	60.49
CONCOR	EQ	23-Feb-2021	549.20	556.65	571.00	548.15	559.00	557.30	558.72	3149822	17598.60	62035	763050	24.23
CONFIPET	EQ	23-Feb-2021	43.25	43.55	45.40	42.70	43.15	43.70	44.02	946110	416.47	7261	175738	18.57
CONSOFINVT	EQ	23-Feb-2021	42.50	41.25	43.75	41.15	43.75	43.75	42.46	5677	2.41	69	4631	81.57
CONTI	SM	23-Feb-2021	7.65	7.35	7.35	7.35	7.35	7.35	7.35	3333	0.24	1	3333	100.00
CONTROLPR	EQ	23-Feb-2021	220.90	222.95	227.85	220.00	225.90	224.90	224.00	10456	23.42	482	5797	55.44
CORALFINAC	EQ	23-Feb-2021	23.55	23.10	24.00	23.10	23.15	23.15	23.57	14202	3.35	163	9204	64.81
CORDSCABLE	EQ	23-Feb-2021	41.80	42.35	42.75	41.50	42.00	41.95	42.25	35705	15.08	737	17031	47.70
COROMANDEL	EQ	23-Feb-2021	756.05	753.05	762.30	743.50	758.00	759.00	754.00	280077	2111.78	9970	151931	54.25
COSMOFILMS	EQ	23-Feb-2021	478.10	477.00	484.55	472.00	475.00	475.00	478.31	53623	256.48	2007	26300	49.05
COUNCODOS	BE	23-Feb-2021	2.95	2.85	2.85	2.85	2.85	2.85	2.85	30291	0.86	133	-	-
COX&KINGS	BZ	23-Feb-2021	1.50	1.55	1.55	1.45	1.55	1.50	1.50	587295	8.79	326	-	-
CPSEETF	EQ	23-Feb-2021	22.41	22.60	23.05	22.59	22.92	22.86	22.86	6512323	1488.92	7767	5611080	86.16
CREATIVE	EQ	23-Feb-2021	101.05	102.95	108.00	101.50	108.00	105.60	102.80	7218	7.42	77	853	11.82
CREDITACC	EQ	23-Feb-2021	681.50	685.10	693.65	657.05	688.00	689.65	681.92	194849	1328.72	17809	130953	67.21
CREST	EQ	23-Feb-2021	90.70	90.70	91.60	89.10	89.50	89.60	90.23	2909	2.62	117	1767	60.74
CRISIL	EQ	23-Feb-2021	1928.45	1935.00	1938.10	1901.10	1921.00	1922.05	1913.69	18224	348.75	6167	9896	54.30
CROMPTON	EQ	23-Feb-2021	387.10	390.95	390.95	378.35	380.45	382.20	386.40	1201021	4640.72	42584	722915	60.19
CSBBANK	EQ	23-Feb-2021	221.95	221.00	230.00	220.50	227.00	225.00	225.49	212514	479.19	2453	129271	60.83
CTE	EQ	23-Feb-2021	33.90	34.85	34.85	32.25	32.25	32.25	32.57	27004	8.80	211	19075	70.64
CUB	EQ	23-Feb-2021	160.00	160.00	163.95	160.00	161.60	161.15	161.57	1798376	2905.63	26303	1112365	61.85
CUBEXTUB	EQ	23-Feb-2021	16.20	16.90	17.25	16.00	16.95	16.80	16.85	12503	2.11	87	9972	79.76
CUMMINSIND	EQ	23-Feb-2021	766.35	768.20	808.75	765.00	806.00	801.50	790.38	2416382	19098.53	47254	504398	20.87
CUPID	EQ	23-Feb-2021	209.15	209.15	213.45	208.15	208.30	208.85	210.17	48311	101.54	1830	26145	54.12
CYBERMEDIA	BE	23-Feb-2021	12.10	12.70	12.70	12.70	12.70	12.70	12.70	2626	0.33	8	-	-
CYBERTECH	EQ	23-Feb-2021	121.85	122.10	134.00	122.10	129.00	128.55	129.66	450818	584.52	4802	105201	23.34
CYIENT	EQ	23-Feb-2021	642.20	655.00	663.95	634.10	641.00	643.25	649.67	1402580	9112.12	31799	618591	44.10
DAAWAT	EQ	23-Feb-2021	51.20	51.45	52.80	51.20	51.95	51.80	52.01	808775	420.61	3804	400209	49.48
DABUR	EQ	23-Feb-2021	500.35	502.00	505.50	498.75	500.75	500.05	501.78	3011786	15112.50	50341	1402621	46.57
DALBHARAT	EQ	23-Feb-2021	1425.75	1431.10	1494.50	1431.10	1450.00	1448.35	1459.80	100953	1473.71	17838	51656	51.17
DALMIASUG	EQ	23-Feb-2021	146.20	149.85	167.75	146.70	163.55	163.25	158.93	1296954	2061.21	13133	628244	48.44
DAMODARIND	EQ	23-Feb-2021	29.80	30.95	32.50	30.00	30.15	30.30	31.07	11074	3.44	120	5435	49.08
DANGEE	EQ	23-Feb-2021	129.60	134.00	136.40	127.05	127.25	129.00	132.26	70191	92.84	399	41159	58.64
DATAMATICS	EQ	23-Feb-2021	110.55	111.35	116.55	108.60	112.30	113.50	113.25	214153	242.52	3613	89175	41.64
DBCORP	EQ	23-Feb-2021	91.75	91.80	93.90	91.55	92.10	92.00	92.59	396004	366.68	3493	196210	49.55
DBL	EQ	23-Feb-2021	622.95	630.90	643.70	625.00	631.90	630.10	632.19	505641	3196.61	21238	193718	38.31
DBREALTY	BE	23-Feb-2021	23.25	24.40	24.40	22.20	24.40	24.40	24.31	1094450	266.11	912	-	-
DBSTOCKBRO	EQ	23-Feb-2021	9.40	8.75	9.10	8.75	9.10	9.10	9.08	1833	0.17	17	1333	72.72
DCAL	EQ	23-Feb-2021	118.80	119.65	122.50	119.00	120.10	120.70	120.64	314535	379.46	8685	158612	50.43
DCBBANK	EQ	23-Feb-2021	111.60	111.15	112.75	110.55	111.70	111.65	111.73	875306	977.94	6886	389743	44.53
DCI	SM	23-Feb-2021	44.10	44.10	44.10	44.10	44.10	44.10	44.10	9000	3.97	1	9000	100.00
DCM	EQ	23-Feb-2021	26.70	26.95	28.00	26.55	28.00	28.00	27.43	36660	10.05	272	27067	73.83
DCMNVL	BE	23-Feb-2021	66.60	68.00	69.65	66.00	69.40	69.10	67.12	22285	14.96	102	-	-
DCMSHRIRAM	EQ	23-Feb-2021	452.90	455.20	474.70	455.00	473.60	472.15	467.46	142552	666.38	3576	46299	32.48
DCW	EQ	23-Feb-2021	23.40	23.55	26.60	23.55	26.35	26.05	25.25	3778035	953.78	9407	2266384	59.99
DECCANCE	EQ	23-Feb-2021	399.20	400.30	411.00	395.00	404.10	403.65	404.30	51934	209.97	1965	24264	46.72
DEEPAKFERT	EQ	23-Feb-2021	153.25	155.00	163.80	153.80	162.50	162.65	160.08	772996	1237.44	9750	407287	52.69
DEEPAKNTR	EQ	23-Feb-2021	1265.80	1273.00	1303.00	1256.15	1288.00	1286.55	1285.94	383570	4932.48	23578	162650	42.40
DEEPENR	EQ	23-Feb-2021	39.45	39.95	41.90	39.65	40.30	40.80	41.10	48156	19.79	629	25203	52.34
DELTACORP	EQ	23-Feb-2021	146.90	147.90	149.20	145.25	146.55	146.90	147.52	1820423	2685.46	28957	504071	27.69
DELTAMAGNT	EQ	23-Feb-2021	32.80	33.75	33.75	31.20	31.25	31.40	31.86	12650	4.03	180	10767	85.11
DEN	EQ	23-Feb-2021	57.80	58.40	58.40	56.50	57.50	57.40	57.53	209213	120.36	2121	94854	45.34
DENORA	EQ	23-Feb-2021	257.35	258.65	263.05	255.00	258.90	256.55	258.21	12773	32.98	636	3653	28.60
DFMFOODS	EQ	23-Feb-2021	382.65	382.65	391.10	382.65	389.90	388.65	388.56	22053	85.69	1059	10907	49.46
DGCONTENT	EQ	23-Feb-2021	12.00	11.80	11.80	11.40	11.40	11.40	11.41	11181	1.28	47	11181	100.00
DHAMPURSUG	EQ	23-Feb-2021	166.40	171.00	182.00	168.50	178.30	178.80	176.70	1800174	3180.95	16345	906827	50.37
DHANBANK	EQ	23-Feb-2021	13.95	14.00	14.25	13.75	13.95	13.90	13.93	443988	61.84	948	298126	67.15
DHANI	EQ	23-Feb-2021	354.25	356.00	356.65	335.60	339.00	339.35	348.11	659388	2295.37	11180	406685	61.68
DHANILOANS	N1	23-Feb-2021	1088.90	1074.95	1074.95	1074.95	1074.95	1074.95	1074.95	10	0.11	1	10	100.00
DHANILOANS	N2	23-Feb-2021	1200.00	1152.01	1191.80	1152.01	1191.80	1191.80	1183.97	30	0.36	3	25	83.33
DHANILOANS	N3	23-Feb-2021	990.00	990.00	996.00	990.00	994.00	994.00	995.13	160	1.59	4	155	96.88
DHANILOANS	N4	23-Feb-2021	1053.00	995.80	999.80	995.80	995.80	995.80	995.87	121	1.20	9	121	100.00
DHANILOANS	N7	23-Feb-2021	990.00	950.00	950.00	950.00	950.00	950.00	950.00	105	1.00	6	105	100.00
DHANILOANS	N8	23-Feb-2021	1030.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	51	0.52	2	51	100.00
DHANILOANS	NF	23-Feb-2021	951.00	951.00	951.00	951.00	951.00	951.00	951.00	50	0.48	1	50	100.00
DHANILOANS	NO	23-Feb-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	6	0.06	1	6	100.00
DHANIPP	E1	23-Feb-2021	210.15	213.40	214.75	204.10	206.00	206.10	209.45	30112	63.07	475	20784	69.02
DHANUKA	EQ	23-Feb-2021	740.90	750.00	750.00	731.00	741.55	737.05	738.04	27068	199.77	4210	9287	34.31
DHARSUGAR	EQ	23-Feb-2021	5.65	5.80	5.85	5.60	5.60	5.70	5.72	11071	0.63	72	8305	75.02
DHFL	EQ	23-Feb-2021	18.05	17.15	17.15	17.15	17.15	17.15	17.15	611828	104.93	2679	602950	98.55
DHFL	N4	23-Feb-2021	355.00	350.00	389.99	350.00	360.01	375.00	357.13	22	0.08	8	19	86.36
DHFL	N6	23-Feb-2021	349.31	341.00	341.80	341.00	341.80	341.80	341.22	36	0.12	3	36	100.00
DHFL	NA	23-Feb-2021	369.00	307.00	398.90	307.00	398.90	398.90	308.02	1171	3.61	3	1168	99.74
DHFL	NN	23-Feb-2021	360.00	360.00	360.00	305.60	305.60	305.60	306.10	1643	5.03	2	1643	100.00
DHFL	NP	23-Feb-2021	364.70	365.00	365.00	357.00	357.00	357.06	364.12	3251	11.84	24	3251	100.00
DHFL	NQ	23-Feb-2021	358.00	340.47	382.90	340.01	381.90	381.90	352.49	2793	9.85	23	2752	98.53
DHFL	NS	23-Feb-2021	350.00	350.00	369.90	350.00	350.00	350.00	350.14	1540	5.39	9	900	58.44
DHFL	NY	23-Feb-2021	362.00	362.00	362.00	362.00	362.00	362.00	362.00	1	0.00	1	1	100.00
DHUNINV	EQ	23-Feb-2021	270.10	270.10	279.05	266.35	272.25	271.65	271.44	7360	19.98	556	2423	32.92
DIAMONDYD	EQ	23-Feb-2021	617.55	618.00	630.65	601.35	615.00	611.85	614.02	24737	151.89	2997	13685	55.32
DIAPOWER	BZ	23-Feb-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	5887	0.05	11	-	-
DICIND	EQ	23-Feb-2021	401.45	408.00	412.00	398.70	406.00	404.50	406.74	18343	74.61	947	7399	40.34
DIGISPICE	BE	23-Feb-2021	81.65	85.70	85.70	85.70	85.70	85.70	85.70	24171	20.71	138	-	-
DIGJAMLTD	BZ	23-Feb-2021	3.85	4.00	4.00	4.00	4.00	4.00	4.00	46626	1.87	47	-	-
DISHTV	EQ	23-Feb-2021	11.35	11.30	11.55	11.25	11.40	11.35	11.38	3999778	455.35	12229	2075396	51.89
DIVISLAB	EQ	23-Feb-2021	3496.65	3485.00	3519.00	3440.85	3445.00	3448.25	3467.84	511326	17731.98	47559	165046	32.28
DIXON	EQ	23-Feb-2021	18715.35	18715.35	19475.00	18480.00	19350.00	19244.35	18958.10	68709	13025.92	25209	32720	47.62
DLF	EQ	23-Feb-2021	294.10	296.30	310.70	296.20	307.15	305.40	305.61	21574486	65933.91	138108	2143586	9.94
DLINKINDIA	EQ	23-Feb-2021	113.10	114.00	117.25	111.15	113.85	114.10	115.00	417915	480.59	6880	119350	28.56
DMART	EQ	23-Feb-2021	2992.60	3000.00	3174.00	2987.30	3143.00	3151.95	3088.10	605901	18710.82	35943	188595	31.13
DOLAT	EQ	23-Feb-2021	53.15	53.05	54.85	52.55	53.40	53.10	53.45	374508	200.17	5485	61532	16.43
DOLLAR	EQ	23-Feb-2021	250.85	250.70	259.00	248.20	258.00	257.00	254.88	108772	277.24	3762	25652	23.58
DONEAR	EQ	23-Feb-2021	33.05	33.10	33.50	32.10	32.50	32.45	32.65	82673	26.99	558	50601	61.21
DPABHUSHAN	EQ	23-Feb-2021	125.35	124.90	127.00	122.55	123.85	123.50	124.39	11753	14.62	153	10322	87.82
DPSCLTD	EQ	23-Feb-2021	13.70	14.25	14.25	12.80	13.30	13.25	13.39	57202	7.66	326	38893	67.99
DPWIRES	EQ	23-Feb-2021	109.25	114.65	114.70	110.00	114.70	113.30	112.85	4065	4.59	109	2717	66.84
DREDGECORP	EQ	23-Feb-2021	304.90	306.50	329.00	302.40	322.00	321.25	316.09	319126	1008.72	8404	82128	25.74
DRREDDY	EQ	23-Feb-2021	4469.25	4498.00	4534.30	4420.50	4480.00	4495.15	4487.41	1063418	47719.90	76263	267591	25.16
DSML	SM	23-Feb-2021	10.00	9.50	10.45	9.50	10.45	10.45	9.82	18000	1.77	3	18000	100.00
DSSL	EQ	23-Feb-2021	61.55	61.60	64.50	61.60	63.50	62.80	63.34	24809	15.71	555	10347	41.71
DTIL	EQ	23-Feb-2021	263.20	266.95	267.85	261.05	263.55	264.85	264.28	10235	27.05	429	3355	32.78
DUCON	EQ	23-Feb-2021	5.65	5.80	6.20	5.50	6.20	6.20	6.05	112104	6.78	240	96618	86.19
DVL	EQ	23-Feb-2021	87.15	88.95	88.95	86.00	86.50	87.40	87.59	22601	19.80	573	10508	46.49
DWARKESH	EQ	23-Feb-2021	26.85	27.70	29.00	26.75	28.40	28.60	28.12	2881221	810.13	5817	1141405	39.62
DYNAMATECH	EQ	23-Feb-2021	801.55	801.55	822.00	799.25	810.00	809.95	812.67	5775	46.93	492	4300	74.46
DYNPRO	EQ	23-Feb-2021	372.00	373.80	393.60	366.35	370.50	371.55	375.03	50407	189.04	2114	20082	39.84
E2E	SM	23-Feb-2021	45.00	45.00	45.00	45.00	45.00	45.00	45.00	2000	0.90	1	2000	100.00
EASUNREYRL	BZ	23-Feb-2021	2.25	2.35	2.35	2.15	2.15	2.15	2.22	5505	0.12	21	-	-
EBBETF0423	EQ	23-Feb-2021	1107.54	1108.49	1108.49	1107.06	1107.65	1107.50	1107.43	2344	25.96	78	1972	84.13
EBBETF0425	EQ	23-Feb-2021	1018.94	1018.00	1018.00	1015.56	1017.45	1017.44	1017.24	10112	102.86	78	8819	87.21
EBBETF0430	EQ	23-Feb-2021	1118.80	1114.98	1114.98	1112.00	1113.39	1113.10	1113.68	18833	209.74	194	18561	98.56
EBBETF0431	EQ	23-Feb-2021	1002.17	999.98	999.99	996.15	998.84	997.71	998.03	41829	417.46	396	39666	94.83
EBIXFOREX	EQ	23-Feb-2021	445.70	454.00	454.00	415.95	425.00	422.65	427.16	7970	34.04	877	3861	48.44
ECLERX	EQ	23-Feb-2021	945.80	948.80	964.00	933.00	937.45	936.90	946.94	28203	267.06	2568	9422	33.41
ECLFINANCE	NF	23-Feb-2021	1045.00	1035.00	1044.50	1035.00	1043.75	1043.78	1037.09	164	1.70	10	164	100.00
ECLFINANCE	NG	23-Feb-2021	960.00	940.00	940.10	940.00	940.02	940.02	940.05	258	2.43	8	258	100.00
ECLFINANCE	NH	23-Feb-2021	1179.99	1180.00	1190.00	1180.00	1180.00	1180.00	1181.27	664	7.84	8	644	96.99
ECLFINANCE	NJ	23-Feb-2021	934.34	934.95	939.99	934.95	938.99	938.99	939.10	334	3.14	5	334	100.00
ECLFINANCE	NK	23-Feb-2021	948.53	940.00	940.00	930.00	932.00	932.00	930.62	1003	9.33	9	1003	100.00
ECLFINANCE	NM	23-Feb-2021	999.74	995.00	1007.00	991.00	1007.00	1007.00	993.25	32	0.32	4	32	100.00
ECLFINANCE	NN	23-Feb-2021	1225.00	1200.00	1224.97	1200.00	1224.97	1201.56	1201.56	16	0.19	2	16	100.00
ECLFINANCE	NO	23-Feb-2021	974.98	974.00	977.00	974.00	974.00	975.42	975.55	260	2.54	14	260	100.00
ECLFINANCE	NP	23-Feb-2021	958.00	960.00	960.00	960.00	960.00	960.00	960.00	150	1.44	2	150	100.00
ECLFINANCE	NR	23-Feb-2021	973.05	975.00	983.00	970.11	970.26	970.26	976.86	704	6.88	15	651	92.47
ECLFINANCE	NS	23-Feb-2021	980.00	980.00	980.00	975.00	980.00	980.00	978.21	201	1.97	14	201	100.00
EDELWEISS	EQ	23-Feb-2021	62.35	63.20	63.45	62.30	63.10	62.90	62.79	1626812	1021.47	6417	1184518	72.81
EDUCOMP	BZ	23-Feb-2021	3.10	3.15	3.15	3.00	3.05	3.05	3.07	60271	1.85	82	-	-
EHFLNCD	N5	23-Feb-2021	951.43	961.00	970.00	955.00	970.00	963.49	958.22	325	3.11	9	325	100.00
EHFLNCD	N6	23-Feb-2021	933.84	933.10	959.99	933.10	959.99	959.99	945.32	220	2.08	2	220	100.00
EICHERMOT	EQ	23-Feb-2021	2482.35	2476.20	2549.80	2456.85	2525.00	2514.70	2508.47	1821712	45697.08	114617	451490	24.78
EIDPARRY	EQ	23-Feb-2021	313.30	316.70	324.50	313.60	320.00	320.35	319.41	482954	1542.63	9441	277796	57.52
EIFFL	SM	23-Feb-2021	125.00	113.00	115.00	113.00	115.00	115.00	114.00	1600	1.82	2	800	50.00
EIHAHOTELS	EQ	23-Feb-2021	265.85	265.00	271.65	264.65	266.00	267.05	266.75	1387	3.70	155	950	68.49
EIHOTEL	EQ	23-Feb-2021	97.00	96.95	98.05	96.35	97.10	96.95	97.12	713972	693.42	6598	279329	39.12
EIMCOELECO	EQ	23-Feb-2021	347.60	345.65	356.00	339.05	341.00	340.35	345.94	3012	10.42	794	1398	46.41
EKC	EQ	23-Feb-2021	83.55	84.00	87.40	79.10	80.65	79.80	83.34	1625048	1354.24	14646	702613	43.24
ELECON	EQ	23-Feb-2021	51.65	51.65	52.95	51.00	51.40	51.30	52.06	206155	107.32	2621	91476	44.37
ELECTCAST	EQ	23-Feb-2021	21.90	22.10	22.60	22.00	22.10	22.15	22.32	725975	162.02	1183	482230	66.43
ELECTHERM	EQ	23-Feb-2021	115.85	118.10	119.90	115.75	118.25	118.60	118.28	51855	61.33	552	25715	49.59
ELGIEQUIP	EQ	23-Feb-2021	161.80	161.35	163.60	159.65	161.65	162.45	162.19	57529	93.30	1783	26213	45.56
ELGIRUBCO	EQ	23-Feb-2021	27.65	28.10	28.20	27.10	27.10	27.25	27.61	23745	6.56	199	17598	74.11
EMAMILTD	EQ	23-Feb-2021	475.95	474.75	482.20	467.80	468.85	470.05	472.34	416634	1967.93	22149	222197	53.33
EMAMIPAP	EQ	23-Feb-2021	92.90	95.00	95.15	91.80	93.85	93.95	93.83	6921	6.49	187	4117	59.49
EMAMIREAL	EQ	23-Feb-2021	53.45	51.50	54.90	51.50	53.50	53.20	53.82	10214	5.50	292	7129	69.80
EMBASSY	RR	23-Feb-2021	332.49	330.40	332.45	323.00	325.02	324.87	328.17	913400	2997.46	3150	766000	83.86
EMCO	BZ	23-Feb-2021	1.50	1.50	1.55	1.45	1.55	1.55	1.53	9344	0.14	26	-	-
EMKAY	EQ	23-Feb-2021	67.90	69.35	69.35	67.05	67.10	67.60	67.89	4671	3.17	131	2146	45.94
EMKAYTOOLS	SM	23-Feb-2021	129.00	125.00	125.00	125.00	125.00	125.00	125.00	9000	11.25	8	9000	100.00
EMMBI	EQ	23-Feb-2021	80.10	80.00	85.45	80.00	85.45	85.00	83.50	28250	23.59	603	18883	66.84
EMOFSR1RDP	MF	23-Feb-2021	13.43	13.27	13.51	13.27	13.30	13.30	13.45	29900	4.02	8	29899	100.00
EMOFSR1RGG	MF	23-Feb-2021	13.31	13.30	13.37	13.18	13.33	13.36	13.32	212245	28.28	32	204060	96.14
ENDURANCE	EQ	23-Feb-2021	1364.90	1364.00	1384.00	1325.00	1364.70	1364.80	1342.99	138294	1857.28	14946	87077	62.97
ENERGYDEV	BE	23-Feb-2021	10.00	10.20	10.40	9.65	10.15	10.15	9.95	20473	2.04	112	-	-
ENGINERSIN	EQ	23-Feb-2021	72.20	72.95	73.30	71.90	72.00	72.05	72.42	2537310	1837.53	11177	1217578	47.99
ENIL	EQ	23-Feb-2021	158.35	159.45	161.75	157.05	158.90	157.75	158.79	25583	40.62	589	16676	65.18
EPL	EQ	23-Feb-2021	219.65	224.70	224.70	214.00	216.50	215.15	216.92	598514	1298.27	19750	366524	61.24
EQ30	EQ	23-Feb-2021	426.28	413.50	430.00	413.50	420.00	420.00	421.96	28	0.12	8	18	64.29
EQUITAS	EQ	23-Feb-2021	86.40	85.45	88.65	85.45	87.50	88.20	87.32	1129522	986.27	9391	432785	38.32
EQUITASBNK	EQ	23-Feb-2021	46.25	46.95	47.50	45.30	47.40	47.30	46.86	1154056	540.83	8653	455514	39.47
ERFLNCDI	N2	23-Feb-2021	1079.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	484	5.20	4	484	100.00
ERFLNCDI	N4	23-Feb-2021	1015.00	1015.00	1020.00	1015.00	1020.00	1020.00	1017.58	62	0.63	4	62	100.00
ERFLNCDI	N5	23-Feb-2021	858.47	879.65	879.65	876.80	876.80	876.80	876.85	61	0.53	3	61	100.00
ERFLNCDI	N6	23-Feb-2021	920.00	929.99	929.99	910.01	910.01	910.01	926.73	49	0.45	3	41	83.67
ERIS	EQ	23-Feb-2021	581.00	587.95	588.30	582.65	584.60	584.55	585.28	193802	1134.29	8512	148986	76.88
EROSMEDIA	EQ	23-Feb-2021	27.35	27.90	28.50	27.00	28.30	28.05	27.76	277556	77.05	1069	189448	68.26
ESABINDIA	EQ	23-Feb-2021	1985.50	2000.00	2018.00	1931.00	1935.00	1940.95	1960.40	11196	219.49	2179	4041	36.09
ESCORTS	EQ	23-Feb-2021	1282.80	1292.80	1306.00	1247.65	1297.65	1296.85	1274.64	1682554	21446.45	65050	456861	27.15
ESSARSHPNG	EQ	23-Feb-2021	9.05	9.20	9.30	8.75	9.20	9.10	9.15	26189	2.40	118	18842	71.95
ESTER	EQ	23-Feb-2021	100.90	101.25	104.95	100.65	102.80	102.90	103.27	296155	305.82	4907	118737	40.09
EUROCERA	BZ	23-Feb-2021	1.20	1.20	1.20	1.20	1.20	1.20	1.20	2817	0.03	6	-	-
EVEREADY	EQ	23-Feb-2021	233.55	234.10	243.00	230.50	238.95	240.50	237.53	232008	551.09	4500	124163	53.52
EVERESTIND	EQ	23-Feb-2021	304.30	304.50	320.00	304.50	316.00	316.65	312.54	68490	214.06	2010	37452	54.68
EXCEL	EQ	23-Feb-2021	2.90	2.80	3.00	2.80	2.80	2.80	2.85	176107	5.02	198	101928	57.88
EXCELINDUS	EQ	23-Feb-2021	858.40	862.70	868.50	853.05	855.00	859.30	860.27	8341	71.76	736	5905	70.79
EXIDEIND	EQ	23-Feb-2021	202.40	203.20	203.90	198.40	201.00	200.60	201.57	4185233	8436.04	34425	1338289	31.98
EXPLEOSOL	EQ	23-Feb-2021	471.70	481.30	544.90	471.00	526.00	531.05	516.16	113357	585.10	4421	60839	53.67
FACT	EQ	23-Feb-2021	75.55	75.55	77.70	75.55	76.50	76.70	76.63	276068	211.55	7007	49276	17.85
FAIRCHEMOR	EQ	23-Feb-2021	627.80	638.15	642.95	622.05	632.00	629.90	631.07	34716	219.08	409	28689	82.64
FCL	EQ	23-Feb-2021	68.65	69.00	70.90	68.50	70.00	70.00	69.84	218284	152.46	1326	125662	57.57
FCONSUMER	EQ	23-Feb-2021	7.85	7.90	8.00	7.80	7.90	7.85	7.89	3128104	246.73	7395	1928688	61.66
FCSSOFT	BE	23-Feb-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.73	1826182	13.30	1134	-	-
FDC	EQ	23-Feb-2021	286.95	288.30	291.75	279.45	285.10	284.15	286.86	162771	466.93	3698	80955	49.74
FEDERALBNK	EQ	23-Feb-2021	79.95	80.10	82.30	80.00	81.60	81.25	81.39	21166182	17227.44	55884	3944516	18.64
FEL	EQ	23-Feb-2021	10.75	10.65	11.00	10.60	10.75	10.75	10.76	990582	106.59	1485	565006	57.04
FELDVR	EQ	23-Feb-2021	13.80	13.55	14.20	13.05	13.30	13.50	13.62	70350	9.58	386	37578	53.42
FIEMIND	EQ	23-Feb-2021	538.55	539.40	552.00	537.05	540.00	540.55	543.23	34895	189.56	2779	18305	52.46
FILATEX	EQ	23-Feb-2021	66.50	67.00	68.90	65.10	68.30	68.20	67.50	715952	483.27	3419	490262	68.48
FILDF2GP	MF	23-Feb-2021	0.30	0.27	0.27	0.27	0.27	0.27	0.27	7164	0.02	2	7164	100.00
FINCABLES	EQ	23-Feb-2021	385.10	382.00	391.80	380.05	382.00	382.00	385.93	157361	607.30	4925	66938	42.54
FINEORG	EQ	23-Feb-2021	2357.80	2369.60	2389.90	2354.00	2360.10	2362.80	2374.04	11958	283.89	2275	5815	48.63
FINPIPE	EQ	23-Feb-2021	629.10	632.30	638.00	600.00	603.75	605.05	611.08	248912	1521.05	12648	159272	63.99
FLEXITUFF	EQ	23-Feb-2021	26.35	27.65	27.65	25.05	26.40	26.10	27.25	69186	18.85	278	58291	84.25
FLFL	EQ	23-Feb-2021	80.15	79.00	81.70	78.70	79.05	79.40	79.87	318364	254.28	3571	172436	54.16
FLUOROCHEM	EQ	23-Feb-2021	530.00	533.00	539.40	526.00	530.00	530.85	530.33	131661	698.24	1763	106079	80.57
FMGOETZE	EQ	23-Feb-2021	303.45	304.00	307.45	301.20	303.75	301.75	303.87	22344	67.90	461	14159	63.37
FMNL	EQ	23-Feb-2021	17.70	17.70	18.35	17.10	17.45	17.40	17.78	68718	12.22	335	49453	71.97
FOCUS	SM	23-Feb-2021	23.00	23.00	24.00	23.00	23.00	23.00	23.36	24000	5.61	8	18000	75.00
FORCEMOT	EQ	23-Feb-2021	1324.45	1331.40	1368.00	1320.00	1325.30	1328.20	1329.24	16236	215.82	1684	7031	43.31
FORTIS	EQ	23-Feb-2021	159.35	160.00	164.95	159.35	161.85	162.55	163.02	2824089	4603.70	14349	1788008	63.31
FOSECOIND	EQ	23-Feb-2021	1211.50	1217.60	1225.00	1208.05	1215.00	1216.00	1218.94	1132	13.80	182	950	83.92
FRETAIL	EQ	23-Feb-2021	71.15	71.15	72.00	68.60	69.50	69.40	69.91	5256673	3674.88	50183	2935414	55.84
FSC	EQ	23-Feb-2021	95.40	94.40	96.60	90.80	95.15	94.00	93.97	100157	94.12	1594	60416	60.32
FSL	EQ	23-Feb-2021	102.35	103.60	106.80	103.05	104.65	104.45	104.96	12834109	13471.02	81183	4701696	36.63
G5	EQ	23-Feb-2021	47.16	47.10	47.24	47.10	47.19	47.20	47.15	459	0.22	8	236	51.42
GABRIEL	EQ	23-Feb-2021	114.20	117.40	117.40	114.10	115.65	116.20	115.95	449584	521.30	7546	149349	33.22
GAEL	EQ	23-Feb-2021	128.25	127.10	130.00	123.30	124.60	125.40	127.23	184512	234.75	2471	104435	56.60
GAIL	EQ	23-Feb-2021	142.80	143.10	148.75	143.10	147.60	147.35	147.40	30252701	44592.64	139195	5977698	19.76
GAL	EQ	23-Feb-2021	2.50	2.55	2.60	2.45	2.60	2.60	2.55	28954	0.74	78	16914	58.42
GALAXYSURF	EQ	23-Feb-2021	2186.85	2190.00	2215.00	2140.00	2165.00	2164.25	2156.27	27419	591.23	3409	17906	65.31
GALLANTT	EQ	23-Feb-2021	48.50	49.00	50.50	47.05	48.55	48.25	48.64	119339	58.04	5072	35092	29.41
GALLISPAT	EQ	23-Feb-2021	41.40	41.90	42.40	40.20	40.40	40.30	41.04	37317	15.31	341	16478	44.16
GAMMNINFRA	EQ	23-Feb-2021	0.70	0.70	0.75	0.65	0.75	0.70	0.72	1799255	12.97	10068	1648137	91.60
GANDHITUBE	EQ	23-Feb-2021	264.20	275.20	275.20	260.30	266.40	268.55	265.57	8826	23.44	595	5435	61.58
GANECOS	EQ	23-Feb-2021	581.00	581.30	588.90	580.65	583.20	584.10	585.03	27745	162.32	1299	15401	55.51
GANESHHOUC	EQ	23-Feb-2021	46.20	48.35	48.50	46.15	48.50	48.50	48.36	25127	12.15	170	20054	79.81
GANGAFORGE	SM	23-Feb-2021	30.70	30.25	32.00	30.25	32.00	31.65	30.97	88000	27.26	11	72000	81.82
GANGESSECU	EQ	23-Feb-2021	62.50	66.00	66.00	62.00	63.10	63.40	63.36	2895	1.83	151	1264	43.66
GARFIBRES	EQ	23-Feb-2021	2428.60	2420.00	2462.35	2345.90	2374.95	2361.50	2386.90	18918	451.55	2271	14138	74.73
GATI	EQ	23-Feb-2021	89.25	89.05	98.20	89.05	96.10	95.85	94.72	2725985	2581.96	22620	783788	28.75
GAYAHWS	BE	23-Feb-2021	0.70	0.70	0.75	0.70	0.75	0.70	0.70	279660	1.96	93	-	-
GAYAPROJ	EQ	23-Feb-2021	38.70	38.00	42.55	38.00	42.55	41.70	40.53	1715518	695.22	7395	626632	36.53
GBGLOBAL	EQ	23-Feb-2021	6.70	6.70	6.95	6.50	6.55	6.55	6.65	1818	0.12	24	1504	82.73
GDL	EQ	23-Feb-2021	167.30	168.15	177.00	167.20	175.00	174.85	173.12	273092	472.79	7985	126290	46.24
GEECEE	EQ	23-Feb-2021	93.75	95.00	95.00	90.95	94.00	93.75	93.49	25215	23.57	589	15153	60.10
GEEKAYWIRE	EQ	23-Feb-2021	79.20	83.55	84.55	76.85	82.95	79.60	79.49	11659	9.27	80	10928	93.73
GENCON	EQ	23-Feb-2021	53.85	53.00	62.00	52.85	56.50	57.20	58.56	68013	39.83	555	47922	70.46
GENESYS	BE	23-Feb-2021	76.30	76.30	76.30	72.50	74.95	74.30	73.15	8167	5.97	85	-	-
GENUSPAPER	EQ	23-Feb-2021	6.35	6.50	6.50	6.30	6.45	6.30	6.39	177337	11.33	199	130642	73.67
GENUSPOWER	EQ	23-Feb-2021	37.65	38.00	39.50	37.40	38.70	39.00	38.60	463167	178.78	5737	191058	41.25
GEOJITFSL	EQ	23-Feb-2021	52.20	52.00	54.00	52.00	53.00	52.85	52.93	168480	89.18	1685	97904	58.11
GEPIL	EQ	23-Feb-2021	276.70	278.20	279.70	274.70	275.25	276.35	277.68	47683	132.41	1263	28208	59.16
GESHIP	EQ	23-Feb-2021	269.90	274.75	288.50	270.55	283.10	281.25	282.23	861416	2431.16	22169	320157	37.17
GET&D	EQ	23-Feb-2021	127.05	128.15	129.70	124.65	126.75	125.50	126.78	360615	457.20	6696	63134	17.51
GFLLIMITED	EQ	23-Feb-2021	92.05	92.40	92.50	90.70	92.30	91.30	91.68	47970	43.98	830	29671	61.85
GHCL	EQ	23-Feb-2021	217.15	220.00	220.75	215.20	217.50	218.65	218.39	218720	477.66	3860	110426	50.49
GICHSGFIN	EQ	23-Feb-2021	130.45	130.05	137.80	126.00	135.30	135.35	132.77	1120894	1488.25	10947	248414	22.16
GICRE	EQ	23-Feb-2021	186.15	183.15	203.80	172.80	193.00	196.35	189.21	6082179	11508.00	84540	1125836	18.51
GILLANDERS	EQ	23-Feb-2021	36.40	36.80	38.20	36.50	38.20	37.75	37.51	819	0.31	37	710	86.69
GILLETTE	EQ	23-Feb-2021	5525.90	5502.10	5573.05	5499.80	5510.00	5516.70	5532.84	4530	250.64	1387	2265	50.00
GINNIFILA	EQ	23-Feb-2021	18.55	19.00	19.00	18.20	18.55	18.60	18.65	28163	5.25	154	19390	68.85
GIPCL	EQ	23-Feb-2021	76.70	76.95	77.50	76.15	76.80	76.55	76.84	142683	109.63	1527	73772	51.70
GISOLUTION	EQ	23-Feb-2021	2.30	2.20	2.40	2.20	2.20	2.20	2.28	3174	0.07	17	3074	96.85
GKWLIMITED	EQ	23-Feb-2021	499.50	482.00	519.00	482.00	511.75	506.25	504.14	1575	7.94	512	490	31.11
GLAND	EQ	23-Feb-2021	2389.55	2385.00	2428.90	2351.25	2366.25	2381.00	2391.75	175596	4199.82	19881	69230	39.43
GLAXO	EQ	23-Feb-2021	1446.40	1447.50	1484.00	1445.00	1454.30	1453.55	1466.11	44699	655.34	4379	18321	40.99
GLENMARK	EQ	23-Feb-2021	469.25	469.00	476.20	461.00	465.20	466.45	468.59	1468190	6879.74	31014	313102	21.33
GLFL	EQ	23-Feb-2021	2.50	2.30	2.75	2.30	2.75	2.70	2.59	32480	0.84	72	24035	74.00
GLOBAL	EQ	23-Feb-2021	48.05	49.95	49.95	47.00	48.00	48.65	48.93	2536	1.24	66	2063	81.35
GLOBALVECT	BZ	23-Feb-2021	46.00	46.95	47.00	46.00	46.40	46.40	46.55	1804	0.84	29	-	-
GLOBOFFS	EQ	23-Feb-2021	7.55	7.80	7.90	7.75	7.90	7.90	7.83	5744	0.45	34	5720	99.58
GLOBUSSPR	EQ	23-Feb-2021	356.15	360.00	373.00	358.00	369.00	367.65	367.36	183533	674.23	7356	64301	35.04
GMBREW	EQ	23-Feb-2021	408.00	410.10	416.35	406.35	410.00	409.10	410.16	6908	28.33	600	3969	57.46
GMDCLTD	EQ	23-Feb-2021	56.00	56.40	60.40	56.05	58.90	58.80	58.90	4904691	2889.05	22832	1013961	20.67
GMMPFAUDLR	EQ	23-Feb-2021	4189.05	4244.90	4305.00	4040.00	4245.00	4244.00	4173.63	128444	5360.78	21370	40116	31.23
GMRINFRA	EQ	23-Feb-2021	25.05	24.85	25.75	24.85	25.40	25.40	25.36	11923761	3024.45	22017	1535919	12.88
GNA	EQ	23-Feb-2021	403.25	403.95	418.90	400.00	405.10	403.35	408.40	104399	426.36	5492	28499	27.30
GNFC	EQ	23-Feb-2021	237.90	239.90	254.75	238.30	254.00	252.10	249.42	4141401	10329.41	47567	1532475	37.00
GOACARBON	EQ	23-Feb-2021	329.95	330.50	338.65	325.00	327.90	327.70	331.53	67865	224.99	2589	38622	56.91
GOCLCORP	EQ	23-Feb-2021	241.30	242.25	247.15	235.00	237.50	238.10	239.56	17238	41.30	648	12599	73.09
GODFRYPHLP	EQ	23-Feb-2021	905.75	920.00	924.40	908.80	911.15	911.40	914.48	28526	260.86	2414	7359	25.80
GODHA	EQ	23-Feb-2021	40.55	40.70	40.70	38.50	38.50	39.40	40.04	6	0.00	4	3	50.00
GODREJAGRO	EQ	23-Feb-2021	483.75	485.90	488.35	476.40	485.45	483.35	481.82	127200	612.88	7506	57149	44.93
GODREJCP	EQ	23-Feb-2021	699.45	700.05	702.30	677.95	681.80	680.10	683.98	3596099	24596.58	80616	1872253	52.06
GODREJIND	EQ	23-Feb-2021	432.05	432.30	449.85	432.30	448.10	447.80	442.68	175370	776.33	6810	93170	53.13
GODREJPROP	EQ	23-Feb-2021	1444.60	1451.85	1505.10	1450.00	1495.00	1496.25	1490.56	1590385	23705.57	60280	302929	19.05
GOENKA	BZ	23-Feb-2021	1.75	1.80	1.80	1.70	1.80	1.75	1.74	2967714	51.79	764	-	-
GOKEX	EQ	23-Feb-2021	80.00	79.10	82.00	79.10	80.55	80.40	80.60	108021	87.07	1031	52682	48.77
GOKUL	EQ	23-Feb-2021	17.95	17.95	18.35	17.15	17.35	17.55	17.66	82007	14.48	344	39952	48.72
GOKULAGRO	EQ	23-Feb-2021	22.55	23.00	23.60	22.25	22.95	22.90	22.98	45752	10.51	263	23418	51.18
GOLDBEES	EQ	23-Feb-2021	40.43	41.70	42.60	40.64	40.69	40.67	40.82	4711333	1923.26	12397	3142017	66.69
GOLDENTOBC	EQ	23-Feb-2021	45.90	46.80	47.25	45.60	45.60	45.90	46.13	7175	3.31	221	4675	65.16
GOLDIAM	EQ	23-Feb-2021	312.05	315.90	343.25	312.20	343.25	343.25	338.51	197150	667.38	4422	116054	58.87
GOLDSHARE	EQ	23-Feb-2021	4195.70	4239.95	4275.00	4206.20	4215.25	4227.70	4232.72	1607	68.02	403	870	54.14
GOLDTECH	EQ	23-Feb-2021	15.00	16.50	16.50	16.10	16.50	16.50	16.50	148522	24.50	302	128986	86.85
GOODLUCK	EQ	23-Feb-2021	71.10	71.20	74.25	71.20	72.10	72.00	72.71	220756	160.51	3960	34294	15.53
GOODYEAR	EQ	23-Feb-2021	948.80	990.00	999.65	960.55	977.00	976.60	981.87	61828	607.07	4439	30151	48.77
GPIL	EQ	23-Feb-2021	516.35	518.00	573.70	515.40	569.50	563.40	554.84	406608	2256.02	9700	190729	46.91
GPPL	EQ	23-Feb-2021	96.00	97.40	102.00	96.10	97.50	97.60	98.14	2298074	2255.23	31955	1236780	53.82
GPTINFRA	EQ	23-Feb-2021	41.15	42.70	42.90	41.15	42.90	41.65	41.70	20049	8.36	285	10668	53.21
GRANULES	EQ	23-Feb-2021	321.15	324.90	327.00	315.10	322.50	321.60	321.97	1514625	4876.62	31457	639120	42.20
GRAPHITE	EQ	23-Feb-2021	476.50	479.15	488.00	461.00	474.80	474.55	475.85	1142713	5437.62	30033	324082	28.36
GRASIM	EQ	23-Feb-2021	1230.50	1239.00	1249.90	1221.60	1229.00	1231.50	1232.63	1434663	17684.03	48980	319981	22.30
GRAVITA	EQ	23-Feb-2021	84.85	86.00	88.00	82.40	83.90	83.25	85.39	922737	787.95	9727	470338	50.97
GREAVESCOT	EQ	23-Feb-2021	110.20	111.40	122.50	110.35	119.75	119.40	117.46	8465374	9943.05	60399	2595991	30.67
GREENLAM	EQ	23-Feb-2021	922.30	923.70	938.55	905.00	918.00	915.55	918.14	3988	36.62	939	1352	33.90
GREENPANEL	EQ	23-Feb-2021	169.80	170.00	172.70	166.55	170.00	169.75	169.46	54105	91.69	1331	33192	61.35
GREENPLY	EQ	23-Feb-2021	170.65	171.00	173.90	165.15	165.75	166.00	169.19	313376	530.19	4005	195658	62.44
GREENPOWER	BE	23-Feb-2021	2.10	2.15	2.20	2.05	2.15	2.05	2.10	1481849	31.18	1186	-	-
GRINDWELL	EQ	23-Feb-2021	820.35	829.90	846.50	816.00	839.00	821.45	828.13	35387	293.05	6470	16895	47.74
GROBTEA	EQ	23-Feb-2021	976.70	988.50	1011.00	970.00	970.00	981.35	989.29	558	5.52	145	362	64.87
GRPLTD	EQ	23-Feb-2021	792.20	810.85	810.85	780.05	805.00	790.60	791.01	638	5.05	222	313	49.06
GRSE	EQ	23-Feb-2021	198.70	202.90	202.90	197.00	197.80	197.95	199.83	126481	252.74	2505	52430	41.45
GSCLCEMENT	EQ	23-Feb-2021	34.15	34.50	34.95	34.25	34.80	34.65	34.56	88100	30.44	728	48580	55.14
GSFC	EQ	23-Feb-2021	77.15	77.70	79.50	77.15	78.95	78.25	78.28	1274637	997.75	5514	389657	30.57
GSPL	EQ	23-Feb-2021	242.70	243.70	251.95	233.45	249.00	247.80	245.22	1514086	3712.86	21781	873079	57.66
GSS	EQ	23-Feb-2021	51.55	51.10	52.50	50.50	52.45	51.80	51.69	179604	92.84	5122	69512	38.70
GTL	EQ	23-Feb-2021	6.80	6.85	6.85	6.50	6.80	6.75	6.69	155846	10.42	309	94730	60.78
GTLINFRA	EQ	23-Feb-2021	0.85	0.80	0.85	0.80	0.85	0.80	0.81	15380871	124.24	4144	11709765	76.13
GTNIND	EQ	23-Feb-2021	10.80	10.75	10.90	10.30	10.90	10.90	10.52	13454	1.41	70	10813	80.37
GTPL	EQ	23-Feb-2021	123.85	122.60	126.00	122.60	123.60	123.55	124.21	43763	54.36	959	21093	48.20
GUFICBIO	EQ	23-Feb-2021	109.35	109.50	111.70	109.20	110.00	110.25	110.18	59577	65.64	1231	26386	44.29
GUJALKALI	EQ	23-Feb-2021	305.40	307.00	319.70	304.70	315.10	315.00	314.05	266053	835.53	5124	112785	42.39
GUJAPOLLO	EQ	23-Feb-2021	218.00	218.40	227.30	214.20	222.95	222.50	222.48	15833	35.23	603	7582	47.89
GUJGASLTD	EQ	23-Feb-2021	484.95	486.90	497.45	485.80	490.20	490.75	490.66	458757	2250.95	20403	169822	37.02
GUJRAFFIA	BE	23-Feb-2021	62.30	65.40	65.40	65.40	65.40	65.40	65.40	13447	8.79	134	-	-
GULFOILLUB	EQ	23-Feb-2021	729.30	732.75	732.90	710.15	715.00	712.90	715.61	6639	47.51	1425	3791	57.10
GULFPETRO	EQ	23-Feb-2021	40.75	41.50	41.50	40.55	40.80	40.95	41.08	31723	13.03	686	13662	43.07
GULPOLY	EQ	23-Feb-2021	88.75	89.85	93.00	89.15	93.00	92.35	91.00	90799	82.62	2077	34259	37.73
HAL	EQ	23-Feb-2021	1053.25	1063.10	1070.00	1011.00	1037.50	1030.20	1041.11	505906	5267.04	24191	181050	35.79
HAPPSTMNDS	EQ	23-Feb-2021	557.85	566.00	585.45	530.20	543.05	540.15	552.63	6102316	33723.23	124989	1145436	18.77
HARITASEAT	EQ	23-Feb-2021	677.95	678.10	713.05	678.10	695.95	697.80	696.53	10574	73.65	859	3174	30.02
HARRMALAYA	EQ	23-Feb-2021	122.80	123.70	127.30	121.45	124.50	125.70	124.46	168508	209.72	4021	57521	34.14
HATHWAY	EQ	23-Feb-2021	29.70	29.75	30.00	29.50	29.60	29.60	29.71	204764	60.84	1931	102151	49.89
HATSUN	EQ	23-Feb-2021	712.70	711.70	714.50	700.00	702.45	702.10	707.43	21574	152.62	2957	11595	53.75
HAVELLS	EQ	23-Feb-2021	1128.20	1129.95	1146.95	1120.00	1125.65	1124.45	1130.64	1374807	15544.18	31103	283125	20.59
HAVISHA	BE	23-Feb-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.83	48420	0.40	66	-	-
HBANKETF	EQ	23-Feb-2021	352.12	352.12	355.30	349.00	350.65	350.48	352.19	3396	11.96	185	2468	72.67
HBLPOWER	EQ	23-Feb-2021	36.50	37.05	40.15	36.85	38.95	38.95	39.16	7437844	2912.77	21766	1685139	22.66
HBSL	BE	23-Feb-2021	11.80	12.35	12.35	12.35	12.35	12.35	12.35	6826	0.84	17	-	-
HCC	EQ	23-Feb-2021	8.10	8.10	8.30	8.00	8.10	8.15	8.12	2031855	165.05	2324	897117	44.15
HCG	EQ	23-Feb-2021	169.05	168.25	172.75	168.25	169.00	169.35	170.69	97242	165.98	1165	58381	60.04
HCL-INSYS	EQ	23-Feb-2021	9.30	9.35	9.75	9.35	9.60	9.50	9.57	467314	44.74	1680	270512	57.89
HCLTECH	EQ	23-Feb-2021	920.15	924.00	930.00	906.55	911.45	909.95	916.56	5916942	54232.39	154991	2659120	44.94
HDFC	EQ	23-Feb-2021	2651.95	2670.35	2677.90	2621.00	2629.00	2628.60	2640.44	3022925	79818.43	134497	1511645	50.01
HDFC	W3	23-Feb-2021	823.15	825.00	838.00	810.00	825.00	826.20	824.44	43800	361.11	73	36600	83.56
HDFCAMC	EQ	23-Feb-2021	2869.05	2887.60	2929.95	2864.05	2883.85	2882.80	2891.35	145368	4203.10	21030	64884	44.63
HDFCBANK	EQ	23-Feb-2021	1548.00	1553.75	1557.70	1522.65	1530.00	1529.15	1537.17	9119953	140189.56	230064	3676937	40.32
HDFCLIFE	EQ	23-Feb-2021	690.60	693.50	712.85	690.15	706.15	705.70	705.17	4693570	33097.72	76975	2449136	52.18
HDFCMFGETF	EQ	23-Feb-2021	41.55	42.25	42.25	41.80	41.85	41.85	42.00	1944492	816.65	1521	1563335	80.40
HDFCNIFETF	EQ	23-Feb-2021	155.69	156.80	157.64	155.00	156.41	156.19	156.54	31739	49.68	561	16585	52.25
HDFCSENETF	EQ	23-Feb-2021	538.94	540.00	546.99	531.11	537.90	537.76	536.93	2280	12.24	204	1462	64.12
HDIL	BZ	23-Feb-2021	5.55	5.65	5.75	5.45	5.55	5.50	5.57	261517	14.56	382	-	-
HEG	EQ	23-Feb-2021	1478.20	1490.70	1499.00	1425.00	1435.00	1436.00	1460.56	326328	4766.23	16408	107588	32.97
HEIDELBERG	EQ	23-Feb-2021	225.10	226.50	229.00	220.50	225.00	223.70	223.20	154804	345.52	3998	88129	56.93
HEMIPROP	BE	23-Feb-2021	176.30	178.90	183.25	175.00	177.00	176.60	178.27	424531	756.79	5594	-	-
HERCULES	EQ	23-Feb-2021	126.30	126.55	128.85	124.00	125.55	125.50	126.28	40920	51.68	1468	20433	49.93
HERITGFOOD	EQ	23-Feb-2021	323.75	324.05	343.00	324.05	338.70	336.15	334.54	714970	2391.89	14105	271862	38.02
HEROMOTOCO	EQ	23-Feb-2021	3414.15	3414.15	3479.55	3377.05	3420.00	3405.45	3431.06	1069537	36696.42	64744	364347	34.07
HESTERBIO	EQ	23-Feb-2021	1728.40	1725.80	1760.25	1725.80	1750.00	1746.10	1749.69	4463	78.09	666	2369	53.08
HEXATRADEX	EQ	23-Feb-2021	56.45	58.25	59.25	57.00	59.25	59.20	58.56	306998	179.76	487	278102	90.59
HFCL	EQ	23-Feb-2021	29.70	30.00	30.40	29.30	29.75	29.85	29.86	8460883	2526.77	10004	2441648	28.86
HGINFRA	EQ	23-Feb-2021	287.70	285.10	294.00	281.40	284.20	284.10	287.51	46584	133.93	1951	23999	51.52
HGS	EQ	23-Feb-2021	1190.20	1186.05	1191.95	1155.80	1175.95	1166.90	1174.01	9461	111.07	1556	5736	60.63
HIKAL	EQ	23-Feb-2021	160.15	160.15	161.75	155.45	155.80	156.20	157.91	462207	729.85	10013	231190	50.02
HIL	EQ	23-Feb-2021	2979.95	2960.00	3045.50	2821.00	2930.00	2892.00	2896.95	17948	519.95	3149	10299	57.38
HILTON	EQ	23-Feb-2021	10.35	10.45	10.75	10.40	10.75	10.70	10.57	1730	0.18	45	1257	72.66
HIMATSEIDE	EQ	23-Feb-2021	152.55	153.60	157.95	147.60	154.50	154.55	153.75	265960	408.90	3722	96348	36.23
HINDALCO	EQ	23-Feb-2021	316.10	321.95	338.15	316.65	334.20	333.05	329.02	50677230	166737.37	329561	8538141	16.85
HINDCOMPOS	EQ	23-Feb-2021	292.85	288.10	298.70	288.10	293.45	293.15	294.16	7472	21.98	379	1688	22.59
HINDCON	SM	23-Feb-2021	20.50	20.50	21.50	20.05	20.05	20.25	20.79	20000	4.16	5	12000	60.00
HINDCOPPER	EQ	23-Feb-2021	98.40	102.00	118.05	99.20	118.05	116.15	108.71	28353363	30823.70	133890	5655412	19.95
HINDMOTORS	EQ	23-Feb-2021	7.55	7.50	7.60	7.20	7.20	7.20	7.27	64194	4.67	1065	51767	80.64
HINDNATGLS	EQ	23-Feb-2021	26.50	27.45	27.50	26.25	26.25	26.45	26.88	14792	3.98	207	11832	79.99
HINDOILEXP	EQ	23-Feb-2021	89.30	90.40	100.15	90.40	94.95	95.05	96.33	5557597	5353.75	34019	1470534	26.46
HINDPETRO	EQ	23-Feb-2021	241.50	242.00	249.90	241.70	244.75	244.90	246.00	9848080	24226.18	91805	3720518	37.78
HINDUNILVR	EQ	23-Feb-2021	2167.60	2185.00	2192.35	2170.20	2180.00	2179.25	2181.63	2062144	44988.40	105107	1509272	73.19
HINDZINC	EQ	23-Feb-2021	304.55	306.20	309.55	298.55	303.90	304.40	304.57	1086718	3309.82	30137	415642	38.25
HIRECT	EQ	23-Feb-2021	137.95	137.20	139.10	135.00	138.30	138.10	137.79	12199	16.81	377	7866	64.48
HISARMETAL	EQ	23-Feb-2021	101.25	98.35	109.25	98.35	106.70	107.05	106.26	53194	56.52	855	18709	35.17
HITECH	EQ	23-Feb-2021	313.70	313.70	322.20	310.05	315.20	315.65	317.68	44105	140.11	799	8374	18.99
HITECHCORP	EQ	23-Feb-2021	133.50	134.00	137.95	132.00	132.00	133.05	135.23	3412	4.61	172	1392	40.80
HITECHGEAR	EQ	23-Feb-2021	178.95	178.95	182.55	178.95	182.55	181.80	181.41	1273	2.31	38	965	75.81
HLEGLAS	EQ	23-Feb-2021	1933.10	1990.00	2035.00	1906.20	2001.00	2017.45	1999.29	7608	152.11	902	5160	67.82
HLVLTD	EQ	23-Feb-2021	5.60	5.75	5.90	5.55	5.70	5.70	5.71	135177	7.72	291	90034	66.60
HMT	BZ	23-Feb-2021	23.00	22.60	23.70	22.50	22.70	22.70	23.00	4280	0.98	22	-	-
HMVL	EQ	23-Feb-2021	59.20	59.25	62.90	58.85	62.20	62.25	61.62	378225	233.05	3634	220709	58.35
HNDFDS	EQ	23-Feb-2021	2392.60	2512.20	2512.20	2480.00	2512.20	2512.20	2511.00	22027	553.10	579	14915	67.71
HNGSNGBEES	EQ	23-Feb-2021	360.19	363.97	363.97	355.65	360.00	358.21	359.51	1716	6.17	83	663	38.64
HOMEFIRST	EQ	23-Feb-2021	538.10	539.90	549.70	530.70	534.70	534.40	538.88	155268	836.70	6801	62921	40.52
HONAUT	EQ	23-Feb-2021	44908.25	45299.90	46380.00	44445.55	44715.00	44805.20	45260.93	13761	6228.36	7151	7013	50.96
HONDAPOWER	EQ	23-Feb-2021	1016.50	1016.50	1028.85	1000.00	1012.55	1018.35	1014.08	6215	63.03	835	3782	60.85
HOVS	EQ	23-Feb-2021	38.25	38.95	40.65	37.70	39.70	39.45	39.15	4021	1.57	84	2233	55.53
HPL	EQ	23-Feb-2021	41.55	42.35	42.50	40.85	41.80	41.75	41.59	357786	148.81	2688	120471	33.67
HSCL	EQ	23-Feb-2021	43.30	43.55	44.15	39.90	42.70	42.40	42.17	15713076	6625.80	47185	6917778	44.03
HSIL	EQ	23-Feb-2021	178.25	177.55	180.00	167.55	172.35	173.10	173.93	225190	391.67	3870	96610	42.90
HTMEDIA	EQ	23-Feb-2021	21.55	21.65	25.85	21.50	25.85	25.85	24.81	1844892	457.78	4427	897133	48.63
HUBTOWN	BE	23-Feb-2021	15.85	15.30	16.50	15.30	16.40	16.35	16.26	25708	4.18	86	-	-
HUDCO	EQ	23-Feb-2021	43.70	44.00	45.10	43.50	44.35	44.35	44.26	2453461	1085.81	7363	551260	22.47
HUDCO	N2	23-Feb-2021	1205.00	1220.00	1220.00	1205.00	1208.00	1205.85	1208.39	2479	29.96	21	2059	83.06
HUDCO	N3	23-Feb-2021	1041.26	1040.00	1041.89	1040.00	1041.49	1041.40	1040.66	799	8.31	23	798	99.87
HUDCO	N4	23-Feb-2021	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	1	100	100.00
HUDCO	N5	23-Feb-2021	1165.00	1161.27	1164.00	1161.27	1164.00	1164.00	1163.61	350	4.07	2	350	100.00
HUDCO	N6	23-Feb-2021	1530.00	1224.00	1520.00	1224.00	1520.00	1520.00	1308.57	7	0.09	2	5	71.43
HUDCO	N7	23-Feb-2021	1215.00	1203.00	1207.00	1203.00	1207.00	1207.00	1205.00	200	2.41	2	100	50.00
HUDCO	N8	23-Feb-2021	1207.64	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	50	0.61	1	50	100.00
HUDCO	N9	23-Feb-2021	1231.36	1235.00	1235.02	1235.00	1235.00	1235.00	1235.00	306	3.78	4	306	100.00
HUDCO	ND	23-Feb-2021	1285.00	1290.00	1290.00	1280.00	1290.00	1289.72	1283.20	856	10.98	21	851	99.42
HUDCO	NE	23-Feb-2021	1420.00	1425.00	1425.00	1416.00	1416.00	1420.69	1421.39	236	3.35	6	236	100.00
HUHTAMAKI	EQ	23-Feb-2021	331.00	334.95	339.95	326.55	334.00	328.45	333.92	119906	400.38	2418	77098	64.30
IBMFNIFTY	EQ	23-Feb-2021	153.27	154.00	154.79	150.95	152.90	152.75	152.79	426	0.65	113	231	54.23
IBREALEST	EQ	23-Feb-2021	80.85	81.70	83.75	81.30	82.80	82.75	82.44	3966380	3269.96	21160	886911	22.36
IBUCCREDIT	N4	23-Feb-2021	1150.00	1178.99	1189.00	1178.99	1180.00	1180.00	1180.37	105	1.24	6	105	100.00
IBUCCREDIT	N9	23-Feb-2021	907.00	900.00	900.00	900.00	900.00	900.00	900.00	310	2.79	1	310	100.00
IBULHSGFIN	EQ	23-Feb-2021	220.00	221.90	224.45	215.05	215.95	215.95	218.64	17672256	38637.83	110919	3937786	22.28
IBULHSGFIN	N8	23-Feb-2021	880.00	885.00	885.00	885.00	885.00	885.00	885.00	25	0.22	1	25	100.00
ICEMAKE	EQ	23-Feb-2021	75.95	73.05	75.45	73.05	73.50	73.70	74.25	20418	15.16	215	15506	75.94
ICICI500	EQ	23-Feb-2021	196.97	205.00	205.00	197.60	200.50	200.50	200.14	8044	16.10	185	4287	53.29
ICICIALPLV	EQ	23-Feb-2021	138.10	143.70	143.70	137.16	137.74	137.73	137.76	2018	2.78	109	1968	97.52
ICICIB22	EQ	23-Feb-2021	36.01	36.05	37.15	36.05	36.91	36.86	36.90	915898	337.99	4845	732191	79.94
ICICIBANK	EQ	23-Feb-2021	609.85	614.75	623.05	609.05	614.05	616.30	615.87	23534585	144941.93	250608	11621663	49.38
ICICIBANKN	EQ	23-Feb-2021	350.43	362.70	362.70	348.86	350.47	349.21	350.32	180723	633.11	278	177397	98.16
ICICIBANKP	EQ	23-Feb-2021	184.98	186.00	186.76	183.00	184.99	184.29	184.66	55003	101.57	396	21931	39.87
ICICIGI	EQ	23-Feb-2021	1466.15	1470.00	1514.00	1460.00	1500.00	1499.45	1500.24	859167	12889.53	43391	522983	60.87
ICICIGOLD	EQ	23-Feb-2021	41.57	47.00	47.00	41.46	41.68	41.67	41.86	808960	338.59	1336	751844	92.94
ICICILIQ	EQ	23-Feb-2021	999.99	999.50	1000.00	999.50	1000.00	999.99	1000.00	7310	73.10	26	4908	67.14
ICICILOVOL	EQ	23-Feb-2021	115.98	114.24	117.72	111.18	116.09	115.88	116.02	72413	84.02	418	66847	92.31
ICICIM150	EQ	23-Feb-2021	87.34	88.90	89.00	86.25	87.90	87.90	87.32	131736	115.03	132	117607	89.27
ICICIMCAP	EQ	23-Feb-2021	85.97	87.25	93.70	85.11	86.00	86.23	86.16	7460	6.43	127	3333	44.68
ICICINF100	EQ	23-Feb-2021	159.93	164.70	164.99	158.02	160.80	160.74	161.11	26293	42.36	236	21154	80.45
ICICINIFTY	EQ	23-Feb-2021	156.23	170.30	170.30	155.80	156.60	156.73	157.51	135707	213.76	3276	111163	81.91
ICICINV20	EQ	23-Feb-2021	74.87	78.00	87.00	74.71	75.59	75.57	75.55	25177	19.02	495	10912	43.34
ICICINXT50	EQ	23-Feb-2021	35.02	36.00	36.00	34.62	35.20	35.24	35.14	18841	6.62	304	11819	62.73
ICICIPRULI	EQ	23-Feb-2021	465.75	464.55	473.45	460.00	471.00	470.90	466.18	2835512	13218.56	68557	1085803	38.29
ICICISENSX	EQ	23-Feb-2021	538.62	543.00	547.99	528.95	535.65	538.32	537.95	2787	14.99	123	1968	70.61
ICICITECH	EQ	23-Feb-2021	249.54	254.55	254.94	248.95	250.33	250.01	251.24	15616	39.23	202	3705	23.73
ICIL	EQ	23-Feb-2021	135.60	135.50	138.10	132.00	133.00	133.05	134.85	243849	328.84	4094	124452	51.04
ICRA	EQ	23-Feb-2021	2728.20	2703.00	2780.00	2690.00	2750.00	2758.80	2714.69	7081	192.23	504	6208	87.67
IDBI	EQ	23-Feb-2021	30.25	30.30	30.75	29.75	29.85	29.90	30.27	8247495	2496.82	12922	3686004	44.69
IDBIGOLD	EQ	23-Feb-2021	4299.85	4317.20	4394.90	4303.00	4343.60	4361.20	4377.11	155	6.78	33	122	78.71
IDEA	EQ	23-Feb-2021	10.75	10.80	11.15	10.80	11.05	11.00	10.99	228784619	25142.77	141697	86517069	37.82
IDFC	EQ	23-Feb-2021	51.75	52.15	53.90	51.75	53.15	53.20	52.98	12561386	6655.64	38450	5368003	42.73
IDFCFIRSTB	EQ	23-Feb-2021	61.50	61.40	63.35	61.10	61.40	61.40	62.29	61275241	38170.67	118419	9795883	15.99
IDFCFIRSTB	N7	23-Feb-2021	5325.00	5335.08	5335.08	5335.08	5335.08	5335.08	5335.08	4	0.21	1	4	100.00
IDFCFIRSTB	N9	23-Feb-2021	5100.00	5082.05	5082.05	5082.05	5082.05	5082.05	5082.05	4	0.20	1	4	100.00
IDFCFIRSTB	NA	23-Feb-2021	11095.00	11015.02	11015.02	11015.02	11015.02	11015.02	11015.02	6	0.66	3	6	100.00
IDFCFIRSTB	NB	23-Feb-2021	5392.35	5392.35	5393.00	5375.00	5375.00	5375.00	5380.08	90	4.84	24	90	100.00
IDFCFIRSTB	NC	23-Feb-2021	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	8	0.85	3	8	100.00
IDFNIFTYET	EQ	23-Feb-2021	153.43	164.00	164.00	153.15	153.98	153.98	159.58	1143	1.82	56	855	74.80
IEX	EQ	23-Feb-2021	295.25	299.70	304.00	295.00	297.70	297.85	299.18	2136311	6391.34	51257	1117719	52.32
IFBAGRO	EQ	23-Feb-2021	432.95	435.95	444.40	429.25	430.50	431.45	434.24	8069	35.04	478	2686	33.29
IFBIND	EQ	23-Feb-2021	1215.70	1222.10	1304.95	1215.70	1248.05	1242.55	1263.71	58437	738.48	5934	14408	24.66
IFCI	EQ	23-Feb-2021	8.75	8.80	8.90	8.75	8.80	8.80	8.84	1018480	90.00	43786	529375	51.98
IFCI	NF	23-Feb-2021	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	25	0.26	1	25	100.00
IFCI	NI	23-Feb-2021	1800.00	1890.00	1890.00	1890.00	1890.00	1890.00	1890.00	10	0.19	1	10	100.00
IFCI	NL	23-Feb-2021	1028.00	1030.00	1035.00	1030.00	1035.00	1034.50	1031.55	310	3.20	9	309	99.68
IFCI	NM	23-Feb-2021	1605.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	80	1.36	2	80	100.00
IFGLEXPOR	EQ	23-Feb-2021	274.55	273.10	274.50	260.15	264.45	264.00	265.29	109513	290.53	2550	87278	79.70
IGARASHI	EQ	23-Feb-2021	318.95	320.35	328.10	311.25	324.00	321.20	318.62	167614	534.05	6503	85955	51.28
IGL	EQ	23-Feb-2021	524.05	527.00	531.00	505.75	510.95	509.25	513.95	5620748	28888.03	134733	2730139	48.57
IGPL	EQ	23-Feb-2021	439.05	442.70	451.40	428.50	430.55	431.25	436.57	50489	220.42	2483	32843	65.05
IIFCL	N1	23-Feb-2021	1205.00	1198.00	1210.00	1195.00	1210.00	1202.43	1202.44	410	4.93	6	330	80.49
IIFCL	N2	23-Feb-2021	1155.00	1155.01	1155.01	1155.01	1155.01	1155.01	1155.01	5	0.06	1	5	100.00
IIFCL	N4	23-Feb-2021	1390.00	1389.98	1389.99	1389.98	1389.99	1389.98	1389.99	6	0.08	2	3	50.00
IIFL	EQ	23-Feb-2021	236.25	244.00	259.00	229.90	251.55	251.70	247.04	1681885	4154.95	23979	792874	47.14
IIFL	N4	23-Feb-2021	1036.00	1032.00	1044.00	1032.00	1038.00	1038.80	1038.29	703	7.30	14	603	85.78
IIFLSEC	EQ	23-Feb-2021	46.60	47.00	47.85	45.80	46.65	47.00	46.77	788588	368.83	5068	167904	21.29
IIFLWAM	EQ	23-Feb-2021	1167.20	1173.05	1188.95	1132.65	1138.00	1150.60	1165.27	8350	97.30	1197	4148	49.68
IITL	EQ	23-Feb-2021	59.55	63.50	65.50	54.55	63.90	61.95	60.68	31744	19.26	617	8060	25.39
IL&FSENGG	BZ	23-Feb-2021	3.35	3.50	3.50	3.30	3.50	3.45	3.39	26665	0.90	44	-	-
IL&FSTRANS	BZ	23-Feb-2021	2.30	2.25	2.40	2.20	2.40	2.35	2.22	91949	2.04	95	-	-
IMAGICAA	EQ	23-Feb-2021	5.90	5.50	6.45	5.50	6.45	6.45	6.35	320945	20.37	493	220880	68.82
IMFA	EQ	23-Feb-2021	475.85	479.65	521.95	475.00	521.00	512.00	503.86	239601	1207.26	8205	113630	47.42
IMPAL	EQ	23-Feb-2021	704.45	702.05	708.65	699.05	705.80	705.40	704.21	2446	17.22	174	1841	75.27
IMPEXFERRO	BE	23-Feb-2021	0.55	0.50	0.60	0.50	0.60	0.60	0.54	10751	0.06	12	-	-
INDBANK	EQ	23-Feb-2021	14.10	14.00	15.50	13.95	15.35	15.45	15.13	511104	77.31	1452	213280	41.73
INDHOTEL	EQ	23-Feb-2021	119.85	120.00	121.85	118.00	118.60	118.15	119.69	2219766	2656.91	15405	1406153	63.35
INDIACEM	EQ	23-Feb-2021	161.35	161.80	162.95	158.30	159.40	159.15	160.48	1119843	1797.13	10156	406779	36.32
INDIAGLYCO	EQ	23-Feb-2021	459.35	459.80	473.90	459.65	467.00	464.75	467.67	148883	696.28	4936	53354	35.84
INDIAMART	EQ	23-Feb-2021	8820.25	8999.00	9463.80	8745.00	9219.00	9208.60	9096.84	203146	18479.86	44768	60768	29.91
INDIANB	EQ	23-Feb-2021	136.00	137.50	146.40	136.75	137.10	137.90	141.00	6496076	9159.47	37407	1280181	19.71
INDIANCARD	EQ	23-Feb-2021	137.85	137.00	139.80	132.15	135.40	135.40	137.12	6652	9.12	284	859	12.91
INDIANHUME	EQ	23-Feb-2021	182.30	184.55	189.20	181.25	184.25	183.10	184.82	92677	171.28	9172	23017	24.84
INDIGO	EQ	23-Feb-2021	1512.25	1511.00	1541.20	1506.05	1530.00	1530.45	1526.69	1062743	16224.76	38957	435500	40.98
INDIGOPNTS	EQ	23-Feb-2021	2542.70	2550.00	2588.00	2501.05	2515.50	2510.95	2541.04	56678	1440.21	8689	17668	31.17
INDIGRID	IV	23-Feb-2021	128.29	130.30	132.00	128.35	131.20	129.73	130.68	620865	811.37	281	489888	78.90
INDLMETER	EQ	23-Feb-2021	15.95	15.90	16.45	15.25	16.30	16.25	15.89	4924	0.78	40	4174	84.77
INDNIPPON	EQ	23-Feb-2021	411.75	415.35	433.00	413.00	413.00	414.35	419.52	31063	130.32	1202	17999	57.94
INDOCO	EQ	23-Feb-2021	293.10	291.35	299.50	283.90	293.00	296.90	293.46	111191	326.30	3300	47473	42.70
INDORAMA	EQ	23-Feb-2021	33.90	35.35	37.25	33.15	34.20	34.05	34.44	40074	13.80	305	31961	79.75
INDOSOLAR	BZ	23-Feb-2021	2.10	2.10	2.10	2.00	2.00	2.00	2.01	194747	3.91	230	-	-
INDOSTAR	EQ	23-Feb-2021	317.25	328.00	328.00	314.80	316.15	318.25	317.21	65772	208.64	1496	38053	57.86
INDOTECH	EQ	23-Feb-2021	97.05	98.65	99.70	96.50	97.00	97.00	98.27	8396	8.25	351	4342	51.72
INDOTHAI	BE	23-Feb-2021	48.15	49.95	50.55	47.50	50.55	50.50	50.42	19411	9.79	93	-	-
INDOWIND	BE	23-Feb-2021	3.60	3.65	3.75	3.50	3.75	3.75	3.64	26135	0.95	107	-	-
INDRAMEDCO	EQ	23-Feb-2021	52.65	53.00	53.20	52.50	52.90	52.75	52.84	105918	55.96	725	65367	61.71
INDSWFTLAB	EQ	23-Feb-2021	72.75	73.00	76.35	73.00	76.35	76.35	75.90	179965	136.60	1127	123183	68.45
INDTERRAIN	BE	23-Feb-2021	36.60	37.00	37.15	36.00	36.50	36.05	36.23	36673	13.29	217	-	-
INDUSINDBK	EQ	23-Feb-2021	1022.90	1033.15	1053.95	1018.00	1048.00	1048.30	1040.02	7160332	74468.72	128785	1241048	17.33
INDUSTOWER	EQ	23-Feb-2021	266.35	267.75	277.75	266.90	272.00	271.65	271.48	11346327	30803.45	107711	6957356	61.32
INEOSSTYRO	EQ	23-Feb-2021	941.30	946.05	970.00	940.00	954.50	955.10	952.78	20944	199.55	3008	8265	39.46
INFIBEAM	EQ	23-Feb-2021	88.40	88.05	88.90	86.70	87.30	87.90	87.67	711852	624.06	5012	450278	63.25
INFOBEAN	EQ	23-Feb-2021	151.70	155.00	157.15	150.00	150.30	151.45	153.55	44335	68.07	532	21620	48.77
INFOMEDIA	EQ	23-Feb-2021	3.65	3.80	3.80	3.60	3.80	3.80	3.78	26983	1.02	48	25702	95.25
INFRABEES	EQ	23-Feb-2021	423.91	428.00	435.00	424.17	426.69	427.48	429.65	2176	9.35	121	1504	69.12
INFY	EQ	23-Feb-2021	1265.20	1271.15	1291.00	1257.55	1268.00	1266.35	1270.87	6612942	84041.82	237023	3539785	53.53
INGERRAND	EQ	23-Feb-2021	737.40	741.10	744.50	717.55	723.70	724.90	735.43	31003	228.01	2196	16795	54.17
INNOVATIVE	SM	23-Feb-2021	8.40	8.80	8.80	8.80	8.80	8.80	8.80	3000	0.26	1	3000	100.00
INOXLEISUR	EQ	23-Feb-2021	305.35	306.75	310.00	295.45	306.95	306.55	303.79	715391	2173.29	11706	145539	20.34
INOXWIND	EQ	23-Feb-2021	66.15	65.90	69.25	65.90	67.15	67.60	68.01	135594	92.22	1515	59065	43.56
INSECTICID	EQ	23-Feb-2021	461.00	462.00	467.75	457.50	457.85	458.90	460.79	24951	114.97	918	20096	80.54
INSPIRISYS	EQ	23-Feb-2021	37.65	36.95	37.90	36.25	37.10	37.20	37.16	4246	1.58	93	2423	57.07
INTEGRA	EQ	23-Feb-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	16409	0.31	14	16409	100.00
INTELLECT	EQ	23-Feb-2021	448.85	452.00	454.50	438.15	439.90	441.20	443.87	525970	2334.63	9658	300243	57.08
INTENTECH	EQ	23-Feb-2021	34.70	36.40	37.00	34.95	36.35	36.25	35.92	47323	17.00	248	34132	72.13
INVENTURE	EQ	23-Feb-2021	20.30	20.55	21.05	20.15	20.60	20.60	20.63	231982	47.86	3595	46569	20.07
IOB	EQ	23-Feb-2021	16.30	16.50	16.70	15.30	15.75	15.70	15.99	32706053	5229.62	32792	8321409	25.44
IOC	EQ	23-Feb-2021	95.65	96.40	99.10	96.00	97.90	97.65	97.87	35512683	34756.76	94597	9512033	26.78
IOLCP	EQ	23-Feb-2021	564.25	567.70	582.40	522.00	552.15	556.50	550.20	2575027	14167.70	74104	604645	23.48
IPCALAB	EQ	23-Feb-2021	1817.90	1826.00	1832.00	1785.40	1806.00	1800.90	1802.37	274754	4952.07	19306	187514	68.25
IRB	EQ	23-Feb-2021	105.90	108.45	108.80	106.05	106.30	106.50	107.06	419816	449.45	5195	179582	42.78
IRBINVIT	IV	23-Feb-2021	53.48	53.70	53.99	53.50	53.57	53.80	53.77	315000	169.37	107	275000	87.30
IRCON	EQ	23-Feb-2021	95.35	94.60	95.20	93.65	93.80	93.95	94.29	816432	769.81	8211	232042	28.42
IRCTC	EQ	23-Feb-2021	1615.85	1614.95	1642.10	1592.80	1634.55	1632.90	1626.56	937489	15248.78	46171	288078	30.73
IREDA	N5	23-Feb-2021	1352.04	1340.11	1340.11	1340.00	1340.00	1340.00	1340.04	999	13.39	12	999	100.00
IREDA	N6	23-Feb-2021	1500.00	1539.89	1539.89	1539.89	1539.89	1539.89	1539.89	1	0.02	1	1	100.00
IREDA	N7	23-Feb-2021	1220.11	1216.00	1216.00	1215.80	1215.80	1215.80	1215.98	558	6.79	3	558	100.00
IRFC	EQ	23-Feb-2021	25.00	25.00	25.15	24.90	24.95	24.95	24.96	13021961	3250.13	38417	6695720	51.42
IRFC	N1	23-Feb-2021	1061.97	1066.50	1066.76	1064.00	1064.00	1064.00	1066.07	559	5.96	8	559	100.00
IRFC	N2	23-Feb-2021	1210.00	1205.00	1210.00	1205.00	1210.00	1210.00	1208.62	918	11.10	6	918	100.00
IRFC	N3	23-Feb-2021	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	4	0.04	2	4	100.00
IRFC	N5	23-Feb-2021	1160.00	1064.20	1064.20	1064.20	1064.20	1064.20	1064.20	10	0.11	1	10	100.00
IRFC	N9	23-Feb-2021	1219.10	1218.00	1218.00	1200.00	1209.99	1209.99	1209.09	705	8.52	12	705	100.00
IRFC	NA	23-Feb-2021	1370.13	1371.00	1371.00	1370.00	1370.00	1370.00	1370.11	44	0.60	6	44	100.00
IRFC	NE	23-Feb-2021	1381.00	1401.00	1409.99	1378.21	1406.00	1408.04	1399.94	321	4.49	14	261	81.31
IRFC	NJ	23-Feb-2021	1222.50	1230.10	1230.10	1230.10	1230.10	1230.10	1230.10	1	0.01	1	1	100.00
IRISDOREME	EQ	23-Feb-2021	70.80	79.00	84.95	74.15	84.95	84.95	83.33	91872	76.55	944	45848	49.90
ISEC	EQ	23-Feb-2021	404.55	404.55	405.30	395.20	398.90	398.45	398.16	1216379	4843.08	22574	670566	55.13
ISFT	EQ	23-Feb-2021	62.70	63.75	65.80	62.60	64.50	64.80	64.57	17862	11.53	366	12842	71.90
ISMTLTD	EQ	23-Feb-2021	10.80	11.05	11.30	10.75	11.00	11.15	11.10	248696	27.62	342	162769	65.45
ITC	EQ	23-Feb-2021	207.05	208.00	210.55	207.00	208.70	208.50	208.89	26675953	55722.21	142383	8003078	30.00
ITDC	EQ	23-Feb-2021	304.75	305.00	308.10	302.45	307.50	306.30	305.70	26946	82.37	1264	8909	33.06
ITDCEM	EQ	23-Feb-2021	72.70	73.20	76.90	72.70	76.60	76.45	75.47	1232666	930.30	9026	606464	49.20
ITI	EQ	23-Feb-2021	124.75	125.60	126.80	124.00	124.50	124.45	124.99	358793	448.47	3791	129493	36.09
IVC	EQ	23-Feb-2021	4.35	4.45	4.50	4.25	4.50	4.45	4.40	175926	7.73	272	137148	77.96
IVP	EQ	23-Feb-2021	116.00	121.80	121.80	119.00	121.80	121.80	121.17	9904	12.00	172	5717	57.72
IVZINGOLD	EQ	23-Feb-2021	4250.00	4316.00	4366.00	4109.90	4218.00	4223.60	4189.04	163	6.83	37	92	56.44
IVZINNIFTY	EQ	23-Feb-2021	1582.96	1550.00	1639.00	1550.00	1586.45	1588.58	1584.23	37	0.59	9	24	64.86
IZMO	EQ	23-Feb-2021	51.00	54.00	56.10	53.55	56.10	56.10	55.42	95789	53.09	555	78028	81.46
J&KBANK	EQ	23-Feb-2021	29.05	29.35	29.50	28.60	29.00	29.05	29.12	2147810	625.42	5430	1038904	48.37
JAGRAN	EQ	23-Feb-2021	53.75	54.35	55.00	52.55	54.00	53.90	53.90	1565244	843.70	9328	593319	37.91
JAGSNPHARM	EQ	23-Feb-2021	85.50	85.80	92.90	84.00	91.85	91.60	89.75	532447	477.87	5483	169462	31.83
JAIBALAJI	BE	23-Feb-2021	25.30	26.00	26.55	25.50	26.55	26.40	26.16	16131	4.22	88	-	-
JAICORPLTD	EQ	23-Feb-2021	87.75	88.40	90.55	86.65	89.45	89.15	89.05	768719	684.57	5917	168587	21.93
JAINSTUDIO	BZ	23-Feb-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1500	0.04	7	-	-
JAMNAAUTO	EQ	23-Feb-2021	65.95	65.80	68.45	65.60	68.00	67.60	66.88	630783	421.84	5826	277868	44.05
JASH	EQ	23-Feb-2021	268.55	278.00	278.00	263.35	266.85	264.70	266.10	20206	53.77	460	13214	65.40
JAYAGROGN	EQ	23-Feb-2021	132.50	133.00	139.10	132.00	136.60	137.25	135.38	10021	13.57	329	5728	57.16
JAYBARMARU	EQ	23-Feb-2021	241.15	240.10	245.55	238.35	239.80	239.20	242.55	36168	87.73	1045	15464	42.76
JAYNECOIND	EQ	23-Feb-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	15564	1.09	20	15564	100.00
JAYSREETEA	EQ	23-Feb-2021	66.85	67.95	68.15	66.35	67.50	67.60	67.26	65213	43.86	660	40605	62.27
JBCHEPHARM	EQ	23-Feb-2021	1089.05	1099.00	1114.00	1085.60	1098.85	1094.40	1100.32	205443	2260.53	22542	125621	61.15
JBFIND	EQ	23-Feb-2021	12.80	13.05	13.25	12.60	12.70	12.80	12.88	220772	28.44	460	170628	77.29
JBMA	EQ	23-Feb-2021	393.55	390.30	436.45	390.30	429.80	418.25	422.00	268339	1132.38	10971	50087	18.67
JCHAC	EQ	23-Feb-2021	2459.15	2469.00	2595.00	2450.30	2500.00	2486.20	2535.22	57237	1451.08	7673	12732	22.24
JETAIRWAYS	BZ	23-Feb-2021	114.95	120.65	120.65	120.65	120.65	120.65	120.65	184511	222.61	1379	-	-
JETKNIT	SM	23-Feb-2021	23.05	21.90	21.90	21.90	21.90	21.90	21.90	3000	0.66	2	3000	100.00
JHS	BE	23-Feb-2021	26.70	26.40	27.45	26.30	26.30	26.30	26.62	13882	3.70	80	-	-
JIKIND	BE	23-Feb-2021	0.35	0.30	0.40	0.30	0.40	0.40	0.39	4812	0.02	12	-	-
JINDALPHOT	EQ	23-Feb-2021	36.30	37.05	38.00	36.35	38.00	37.45	37.40	5205	1.95	91	3271	62.84
JINDALPOLY	EQ	23-Feb-2021	471.80	470.05	512.85	470.05	498.85	498.85	498.95	228243	1138.81	13709	68419	29.98
JINDALSAW	EQ	23-Feb-2021	72.00	72.50	74.75	71.60	72.80	73.20	72.99	2164806	1580.19	10933	359915	16.63
JINDALSTEL	EQ	23-Feb-2021	321.65	323.60	342.00	321.15	337.90	336.90	333.90	12824670	42821.64	95053	1735659	13.53
JINDRILL	EQ	23-Feb-2021	85.30	85.10	89.55	85.05	89.55	89.55	88.58	57245	50.71	1140	34741	60.69
JINDWORLD	EQ	23-Feb-2021	56.25	57.40	57.90	55.50	56.70	56.00	56.89	216581	123.21	1592	32348	14.94
JISLDVREQS	BE	23-Feb-2021	12.70	12.80	12.90	12.60	12.85	12.85	12.75	19195	2.45	71	-	-
JISLJALEQS	EQ	23-Feb-2021	18.75	18.75	19.40	18.45	18.95	18.85	18.95	1657265	314.10	2559	1029177	62.10
JITFINFRA	BE	23-Feb-2021	8.85	8.60	9.25	8.60	9.25	9.25	8.98	7601	0.68	26	-	-
JIYAECO	BE	23-Feb-2021	6.75	6.60	6.75	6.45	6.70	6.55	6.61	51958	3.44	151	-	-
JKCEMENT	EQ	23-Feb-2021	2705.75	2706.00	2733.05	2653.75	2659.40	2657.40	2675.12	35269	943.49	5648	15361	43.55
JKIL	EQ	23-Feb-2021	198.90	200.20	202.75	193.00	197.15	197.45	198.47	97312	193.14	2054	42576	43.75
JKLAKSHMI	EQ	23-Feb-2021	366.30	367.80	374.00	366.05	367.00	368.90	370.66	165848	614.73	7224	77338	46.63
JKPAPER	EQ	23-Feb-2021	139.65	141.00	143.95	139.50	142.30	142.55	141.97	668383	948.93	4668	239397	35.82
JKTYRE	EQ	23-Feb-2021	124.15	123.90	125.05	121.75	124.80	124.65	123.88	1520626	1883.76	14868	374194	24.61
JMA	EQ	23-Feb-2021	34.85	35.00	35.50	34.65	35.40	35.10	35.29	11955	4.22	59	10361	86.67
JMCPROJECT	EQ	23-Feb-2021	71.85	72.45	73.65	71.50	73.05	73.10	72.78	88586	64.47	1195	43044	48.59
JMFINANCIL	EQ	23-Feb-2021	90.80	91.20	91.75	89.60	90.35	90.00	90.58	725435	657.09	3224	435464	60.03
JMTAUTOLTD	BE	23-Feb-2021	2.65	2.65	2.65	2.55	2.55	2.55	2.58	362646	9.36	601	-	-
JOCIL	EQ	23-Feb-2021	157.30	159.10	161.05	157.55	161.00	160.85	160.21	7107	11.39	121	4221	59.39
JPASSOCIAT	EQ	23-Feb-2021	7.00	7.05	7.35	7.00	7.35	7.35	7.24	7036372	509.65	3479	4253017	60.44
JPINFRATEC	EQ	23-Feb-2021	1.60	1.55	1.65	1.55	1.65	1.65	1.60	1627655	25.98	681	1135377	69.76
JPPOWER	EQ	23-Feb-2021	2.75	2.70	2.85	2.65	2.85	2.85	2.80	11930694	334.48	4603	8403246	70.43
JSL	EQ	23-Feb-2021	69.20	69.50	71.40	68.75	69.60	69.75	70.01	858995	601.40	6139	248447	28.92
JSLHISAR	EQ	23-Feb-2021	123.00	123.65	124.50	119.55	124.50	123.85	122.71	341613	419.18	4310	154832	45.32
JSWENERGY	EQ	23-Feb-2021	71.80	72.35	75.25	71.25	73.40	73.40	73.71	3909384	2881.66	13247	1172245	29.99
JSWHL	EQ	23-Feb-2021	3734.60	3737.15	3781.20	3670.15	3700.10	3727.30	3729.81	2532	94.44	966	858	33.89
JSWISPL	EQ	23-Feb-2021	25.90	26.00	27.15	26.00	27.15	27.15	26.63	394144	104.97	580	328082	83.24
JSWSTEEL	EQ	23-Feb-2021	406.10	410.00	416.20	406.10	415.00	412.60	411.23	8127742	33424.11	83690	2009428	24.72
JTEKTINDIA	EQ	23-Feb-2021	87.70	88.35	90.50	87.40	89.15	89.30	88.75	200646	178.08	3177	104908	52.29
JUBLFOOD	EQ	23-Feb-2021	3114.10	3128.00	3215.50	3020.00	3194.10	3203.75	3135.82	2045885	64155.22	95291	425964	20.82
JUBLINDS	EQ	23-Feb-2021	210.75	210.25	213.75	210.00	211.15	210.90	211.64	18649	39.47	566	10822	58.03
JUBLPHARMA	EQ	23-Feb-2021	765.90	765.90	785.00	746.00	753.40	750.95	764.52	91142	696.80	7588	46462	50.98
JUMPNET	EQ	23-Feb-2021	14.10	14.30	14.35	14.25	14.35	14.35	14.34	2846969	408.15	2350	1671230	58.70
JUNIORBEES	EQ	23-Feb-2021	359.57	368.00	368.00	312.80	359.24	360.39	361.53	45922	166.02	2989	23143	50.40
JUSTDIAL	EQ	23-Feb-2021	615.55	618.35	641.50	605.10	620.70	617.80	622.34	1572534	9786.56	38832	305061	19.40
JYOTHYLAB	EQ	23-Feb-2021	147.25	147.30	148.55	146.00	146.60	146.45	147.16	135443	199.31	2661	76753	56.67
JYOTISTRUC	BZ	23-Feb-2021	5.20	4.95	4.95	4.95	4.95	4.95	4.95	500	0.02	1	-	-
KABRAEXTRU	EQ	23-Feb-2021	125.10	125.95	135.65	125.15	134.95	133.95	132.61	271436	359.96	4480	107182	39.49
KAJARIACER	EQ	23-Feb-2021	977.25	980.00	987.00	940.00	949.75	944.50	958.25	254046	2434.39	17404	97317	38.31
KAKATCEM	EQ	23-Feb-2021	168.75	169.00	172.00	166.40	169.70	169.20	169.23	12529	21.20	409	6061	48.38
KALPATPOWR	EQ	23-Feb-2021	376.50	379.10	383.00	372.55	378.75	378.60	379.90	206174	783.25	6340	104092	50.49
KALYANIFRG	BE	23-Feb-2021	181.85	185.50	189.70	182.00	184.20	185.25	187.15	1929	3.61	71	-	-
KAMATHOTEL	EQ	23-Feb-2021	33.60	34.50	34.50	33.05	34.20	34.00	33.77	32108	10.84	254	20280	63.16
KAMDHENU	EQ	23-Feb-2021	120.65	122.60	125.00	120.00	122.80	121.70	122.80	58810	72.22	1072	34654	58.93
KANANIIND	EQ	23-Feb-2021	4.40	4.60	4.60	4.30	4.60	4.60	4.53	13201	0.60	46	8697	65.88
KANORICHEM	BE	23-Feb-2021	84.15	88.35	88.35	79.95	85.00	83.90	82.79	296326	245.34	1484	-	-
KANPRPLA	EQ	23-Feb-2021	129.65	128.10	138.95	127.60	138.00	133.65	133.39	79134	105.56	419	14286	18.05
KANSAINER	EQ	23-Feb-2021	564.50	561.25	570.00	545.05	563.00	561.95	554.98	219147	1216.23	11671	95049	43.37
KAPSTON	BE	23-Feb-2021	99.45	94.80	103.95	94.80	103.95	103.95	103.51	21	0.02	2	-	-
KARDA	EQ	23-Feb-2021	134.45	135.45	139.45	127.80	129.50	128.75	132.29	60303	79.78	1182	30033	49.80
KARMAENG	BE	23-Feb-2021	14.30	13.85	15.00	13.70	15.00	14.90	14.46	4722	0.68	49	-	-
KARURVYSYA	EQ	23-Feb-2021	62.75	62.80	63.40	60.00	61.00	61.05	61.56	2269695	1397.29	12508	1006786	44.36
KAUSHALYA	EQ	23-Feb-2021	1.90	1.85	1.95	1.85	1.90	1.90	1.86	26290	0.49	37	22544	85.75
KAYA	EQ	23-Feb-2021	307.65	310.00	321.00	307.05	307.20	309.05	312.67	18691	58.44	926	7554	40.42
KCP	EQ	23-Feb-2021	75.05	75.40	75.90	73.25	73.50	73.70	74.46	264765	197.13	2356	192598	72.74
KCPSUGIND	EQ	23-Feb-2021	15.05	15.35	15.90	15.20	15.75	15.60	15.63	331558	51.82	767	155326	46.85
KDDL	EQ	23-Feb-2021	300.05	310.00	310.00	299.00	309.00	308.20	304.10	6086	18.51	295	3572	58.69
KEC	EQ	23-Feb-2021	411.85	414.70	428.95	413.00	423.20	419.55	423.54	302629	1281.74	9219	156515	51.72
KECL	EQ	23-Feb-2021	13.70	13.90	13.90	13.45	13.45	13.50	13.55	63184	8.56	262	41751	66.08
KEERTI	EQ	23-Feb-2021	25.05	24.95	26.55	24.55	24.75	25.30	25.31	89099	22.55	575	17380	19.51
KEI	EQ	23-Feb-2021	497.35	491.30	509.95	488.60	508.50	507.85	496.31	328330	1629.54	8485	265720	80.93
KELLTONTEC	EQ	23-Feb-2021	71.45	73.90	82.00	71.55	79.00	79.45	78.65	3484472	2740.38	14076	1595692	45.79
KENNAMET	EQ	23-Feb-2021	932.00	930.65	949.70	915.00	928.00	931.30	937.26	2111	19.79	412	1305	61.82
KERNEX	BE	23-Feb-2021	26.00	25.95	27.30	25.55	27.30	27.30	27.11	6217	1.69	39	-	-
KESORAMIND	EQ	23-Feb-2021	66.80	67.30	70.60	65.90	66.30	66.40	67.90	1164654	790.80	8683	419539	36.02
KEYFINSERV	EQ	23-Feb-2021	62.30	62.40	62.80	61.40	61.45	61.60	61.57	725	0.45	26	452	62.34
KGL	BZ	23-Feb-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.29	649733	1.91	114	-	-
KHADIM	EQ	23-Feb-2021	154.00	153.10	156.90	151.00	151.95	152.55	154.27	126130	194.58	2496	71991	57.08
KHAICHEM	EQ	23-Feb-2021	23.90	24.10	24.30	23.70	23.85	23.90	23.99	136365	32.71	1337	43505	31.90
KHANDSE	EQ	23-Feb-2021	13.50	14.15	14.15	13.05	14.10	14.10	14.11	1750	0.25	14	1550	88.57
KHFM	SM	23-Feb-2021	42.50	37.10	37.10	36.00	36.00	36.00	36.70	9000	3.30	3	6000	66.67
KICL	EQ	23-Feb-2021	1541.05	1548.10	1554.00	1535.05	1550.70	1549.90	1548.56	579	8.97	166	473	81.69
KILITCH	EQ	23-Feb-2021	87.45	89.85	89.85	86.55	86.80	87.55	87.47	3789	3.31	94	2104	55.53
KINGFA	EQ	23-Feb-2021	565.00	574.50	578.60	561.15	562.10	565.95	567.27	11637	66.01	1551	2057	17.68
KIOCL	EQ	23-Feb-2021	136.70	138.00	140.80	136.60	137.65	137.75	138.29	37778	52.24	806	21453	56.79
KIRIINDUS	EQ	23-Feb-2021	458.65	461.90	465.25	448.90	455.00	455.55	458.77	120112	551.04	3012	63128	52.56
KIRLFER	EQ	23-Feb-2021	150.10	151.95	154.40	151.00	153.00	152.95	152.74	47417	72.42	1339	26113	55.07
KIRLOSBROS	EQ	23-Feb-2021	150.90	152.85	156.00	152.20	155.80	154.15	154.16	76866	118.49	1840	42240	54.95
KIRLOSENG	EQ	23-Feb-2021	155.15	155.15	163.10	155.15	162.60	161.10	159.84	211538	338.13	5011	118970	56.24
KIRLOSIND	EQ	23-Feb-2021	1320.20	1345.00	1380.00	1222.00	1299.90	1292.10	1280.52	10634	136.17	1462	3830	36.02
KITEX	EQ	23-Feb-2021	106.00	107.45	107.50	105.05	105.95	105.65	106.02	80026	84.85	1422	47876	59.83
KKCL	EQ	23-Feb-2021	889.95	887.90	896.85	887.85	889.00	891.10	890.37	528	4.70	68	487	92.23
KMSUGAR	EQ	23-Feb-2021	10.70	10.95	11.65	10.80	11.25	11.25	11.21	322293	36.14	607	174758	54.22
KNRCON	EQ	23-Feb-2021	205.60	205.45	216.00	201.60	209.50	209.40	207.87	671096	1395.00	12386	181534	27.05
KOKUYOCMLN	EQ	23-Feb-2021	60.80	61.10	61.65	60.50	61.00	61.00	60.95	75590	46.07	744	40744	53.90
KOLTEPATIL	EQ	23-Feb-2021	237.20	238.35	250.00	237.30	246.00	245.25	245.65	142540	350.15	4261	47249	33.15
KOPRAN	EQ	23-Feb-2021	121.35	122.15	124.50	120.05	123.00	122.45	122.44	124788	152.80	1591	50458	40.43
KOTAKBANK	EQ	23-Feb-2021	1949.60	1965.00	1965.00	1866.00	1874.00	1872.95	1896.39	5572402	105674.32	171203	2764191	49.61
KOTAKBKETF	EQ	23-Feb-2021	354.72	376.00	376.00	352.16	354.29	353.97	355.20	22941	81.49	655	13461	58.68
KOTAKGOLD	EQ	23-Feb-2021	408.00	414.95	418.00	409.05	409.70	409.75	411.16	34552	142.06	917	19325	55.93
KOTAKNIFTY	EQ	23-Feb-2021	153.39	153.70	155.70	153.00	154.19	153.87	154.63	39428	60.97	590	27195	68.97
KOTAKNV20	EQ	23-Feb-2021	76.03	77.49	79.70	74.55	76.90	76.89	77.43	2757	2.13	96	1329	48.20
KOTAKPSUBK	EQ	23-Feb-2021	238.20	241.99	244.89	234.30	234.95	235.52	237.29	32125	76.23	665	12089	37.63
KOTARISUG	EQ	23-Feb-2021	24.70	24.50	27.30	24.25	26.00	25.75	26.10	477580	124.64	1497	220333	46.14
KOTHARIPET	EQ	23-Feb-2021	23.20	23.20	23.90	23.00	23.15	23.30	23.50	79788	18.75	373	19748	24.75
KOTHARIPRO	EQ	23-Feb-2021	69.90	70.55	71.05	69.60	69.60	69.85	70.30	3403	2.39	95	2354	69.17
KPITTECH	EQ	23-Feb-2021	131.80	132.50	141.65	130.50	137.50	137.35	135.72	929491	1261.53	13642	439879	47.32
KPRMILL	EQ	23-Feb-2021	897.00	891.10	919.90	888.00	915.00	912.35	902.38	27040	244.00	3036	14020	51.85
KRBL	EQ	23-Feb-2021	203.60	204.65	208.35	202.00	206.75	207.05	205.78	419545	863.33	5452	168966	40.27
KREBSBIO	EQ	23-Feb-2021	106.80	110.10	111.00	108.00	108.10	108.50	109.57	5025	5.51	159	3467	69.00
KRIDHANINF	EQ	23-Feb-2021	3.60	3.65	3.65	3.25	3.45	3.50	3.39	249722	8.46	276	163440	65.45
KRISHANA	EQ	23-Feb-2021	68.10	73.95	74.00	61.50	66.50	66.95	67.37	3982	2.68	37	3952	99.25
KRITIKA	SM	23-Feb-2021	37.40	37.20	38.00	37.20	38.00	38.00	37.48	16000	6.00	3	16000	100.00
KSB	EQ	23-Feb-2021	663.80	664.95	669.30	654.10	661.00	659.55	660.06	127828	843.74	1516	120604	94.35
KSCL	EQ	23-Feb-2021	507.35	508.50	512.60	505.05	508.00	507.95	508.81	69111	351.64	2633	29636	42.88
KSHITIJPOL	SM	23-Feb-2021	26.40	24.65	24.65	24.65	24.65	24.65	24.65	4000	0.99	1	4000	100.00
KSL	EQ	23-Feb-2021	302.15	305.65	317.00	305.65	311.15	311.70	311.34	178941	557.12	4975	69051	38.59
KTKBANK	EQ	23-Feb-2021	66.75	67.30	67.60	66.00	66.50	66.50	66.92	1833028	1226.73	7123	547875	29.89
KUANTUM	EQ	23-Feb-2021	51.35	52.75	52.75	49.75	51.80	52.15	51.11	15592	7.97	247	8700	55.80
KWALITY	EQ	23-Feb-2021	2.30	2.20	2.35	2.20	2.20	2.20	2.21	2190309	48.50	1176	1064378	48.59
L&TFH	EQ	23-Feb-2021	95.85	96.30	99.40	96.30	99.00	98.75	98.03	16654985	16326.49	52080	5215452	31.31
L&TFINANCE	N7	23-Feb-2021	935.00	1105.80	1105.80	1050.80	1105.80	1105.80	1089.13	33	0.36	7	23	69.70
L&TFINANCE	N8	23-Feb-2021	1109.70	1104.99	1105.00	1104.99	1105.00	1104.99	1104.99	25	0.28	2	25	100.00
L&TFINANCE	NA	23-Feb-2021	1200.99	1200.00	1200.00	1192.01	1200.00	1200.00	1198.86	175	2.10	4	175	100.00
L&TFINANCE	NG	23-Feb-2021	1203.00	1209.95	1209.95	1209.95	1209.95	1209.95	1209.95	7	0.08	1	7	100.00
L&TFINANCE	NK	23-Feb-2021	1081.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	29	0.31	2	29	100.00
L&TFINANCE	Y3	23-Feb-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	25	0.26	1	25	100.00
L&TFINANCE	Y5	23-Feb-2021	1069.62	1065.00	1068.00	1065.00	1068.00	1068.00	1065.46	295	3.14	4	250	84.75
L&TFINANCE	Y7	23-Feb-2021	1061.10	1080.00	1080.00	1072.55	1072.55	1072.55	1074.65	14	0.15	3	14	100.00
L&TFINANCE	Y9	23-Feb-2021	1074.00	1088.00	1088.00	1080.00	1081.90	1081.90	1083.97	120	1.30	8	110	91.67
L&TINFRA	N5	23-Feb-2021	1071.32	1072.27	1072.50	1072.27	1072.50	1072.50	1072.39	40	0.43	2	40	100.00
L&TINFRA	N6	23-Feb-2021	2208.35	2207.50	2208.00	2204.10	2204.10	2204.61	2205.45	1380	30.44	38	1380	100.00
LAKPRE	BZ	23-Feb-2021	5.35	5.10	5.10	5.10	5.10	5.10	5.10	86	0.00	2	-	-
LALPATHLAB	EQ	23-Feb-2021	2395.10	2430.00	2449.00	2280.00	2298.95	2285.60	2313.32	470027	10873.23	35562	168144	35.77
LAMBODHARA	EQ	23-Feb-2021	44.70	44.70	48.55	44.25	46.80	46.15	46.52	41331	19.23	837	17534	42.42
LAOPALA	EQ	23-Feb-2021	220.90	222.50	223.85	218.25	220.50	220.95	221.78	74212	164.59	2030	34994	47.15
LASA	EQ	23-Feb-2021	66.70	67.90	70.50	66.80	67.45	68.20	68.45	362850	248.37	5785	56695	15.62
LATTEYS	SM	23-Feb-2021	47.10	47.30	47.30	47.30	47.30	47.30	47.30	2000	0.95	1	2000	100.00
LAURUSLABS	EQ	23-Feb-2021	358.10	358.50	364.55	358.15	364.00	361.75	361.26	1665753	6017.74	26004	738054	44.31
LAXMIMACH	EQ	23-Feb-2021	6256.15	6376.90	6600.60	6232.25	6570.00	6537.75	6452.42	27961	1804.16	7339	13620	48.71
LEMONTREE	EQ	23-Feb-2021	40.40	42.10	42.10	40.00	40.15	40.15	40.45	1536476	621.56	15681	833973	54.28
LFIC	EQ	23-Feb-2021	75.90	78.60	81.00	75.00	75.00	75.10	76.31	1597	1.22	50	1043	65.31
LGBBROSLTD	EQ	23-Feb-2021	298.80	298.80	304.70	296.90	299.00	299.05	299.64	231328	693.14	2273	207768	89.82
LGBFORGE	EQ	23-Feb-2021	4.45	4.40	4.45	4.25	4.25	4.25	4.34	80697	3.51	140	68562	84.96
LIBAS	BE	23-Feb-2021	44.95	46.30	47.00	42.75	45.70	43.65	44.25	22438	9.93	103	-	-
LIBERTSHOE	EQ	23-Feb-2021	139.55	140.90	141.60	138.00	139.30	138.80	139.60	52384	73.13	1711	19724	37.65
LICHSGFIN	EQ	23-Feb-2021	428.15	430.00	437.20	425.85	429.65	429.75	431.42	4858077	20958.62	71533	842343	17.34
LICNETFGSC	EQ	23-Feb-2021	21.72	21.52	21.79	21.52	21.63	21.66	21.66	2525	0.55	77	2441	96.67
LICNETFN50	EQ	23-Feb-2021	156.01	154.00	157.99	154.00	156.20	156.20	155.41	193	0.30	42	140	72.54
LICNETFSEN	EQ	23-Feb-2021	531.54	528.05	542.00	528.05	533.00	533.45	535.17	180	0.96	69	116	64.44
LICNFNHGP	EQ	23-Feb-2021	151.25	153.50	156.00	148.60	150.00	149.13	149.52	742	1.11	73	674	90.84
LIKHITHA	EQ	23-Feb-2021	267.70	268.00	286.20	268.00	284.95	283.65	278.74	173814	484.49	3540	60837	35.00
LINCOLN	EQ	23-Feb-2021	221.80	222.25	229.50	220.30	226.00	225.25	225.08	153077	344.55	2846	93998	61.41
LINCPEN	EQ	23-Feb-2021	168.50	171.95	172.10	166.05	169.00	169.95	169.86	1004	1.71	124	509	50.70
LINDEINDIA	EQ	23-Feb-2021	1329.45	1347.00	1423.00	1347.00	1386.05	1379.60	1376.48	47164	649.20	3605	26779	56.78
LIQUIDBEES	EQ	23-Feb-2021	1000.00	1000.00	1000.01	998.30	1000.01	999.99	1000.00	938854	9388.52	5034	715637	76.22
LIQUIDETF	EQ	23-Feb-2021	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	6111	61.11	55	3962	64.83
LOKESHMACH	BE	23-Feb-2021	35.30	35.50	35.50	34.05	34.80	34.75	34.69	6765	2.35	58	-	-
LOTUSEYE	EQ	23-Feb-2021	34.95	35.00	35.70	34.05	34.10	34.35	34.90	8489	2.96	97	6293	74.13
LOVABLE	EQ	23-Feb-2021	90.10	92.65	92.65	89.00	90.00	90.00	90.28	24049	21.71	624	13981	58.14
LPDC	BE	23-Feb-2021	2.00	2.10	2.10	1.90	2.00	2.00	1.92	13225	0.25	34	-	-
LSIL	EQ	23-Feb-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.93	1182818	11.00	524	666993	56.39
LT	EQ	23-Feb-2021	1452.20	1462.00	1498.00	1460.00	1489.95	1486.30	1485.01	3733776	55446.92	127344	1342350	35.95
LTI	EQ	23-Feb-2021	3793.70	3800.85	3851.00	3750.00	3755.00	3754.55	3783.36	90928	3440.13	24162	59260	65.17
LTMFEOFR	MF	23-Feb-2021	12.96	12.00	13.00	12.00	13.00	13.00	12.94	16300	2.11	4	15800	96.93
LTTS	EQ	23-Feb-2021	2536.65	2540.20	2558.00	2441.00	2448.00	2460.35	2484.37	131281	3261.50	15879	63468	48.35
LUMAXIND	EQ	23-Feb-2021	1500.55	1500.05	1515.00	1485.00	1489.05	1490.20	1495.47	5085	76.04	1018	2939	57.80
LUMAXTECH	EQ	23-Feb-2021	148.20	149.00	149.85	142.00	144.95	143.65	145.80	135137	197.03	2494	68757	50.88
LUPIN	EQ	23-Feb-2021	995.50	997.75	1014.90	985.65	1008.95	1010.50	1004.00	2348666	23580.56	39298	575246	24.49
LUXIND	EQ	23-Feb-2021	1749.10	1759.90	1759.90	1715.00	1719.95	1720.10	1728.53	32558	562.77	2871	9513	29.22
LYKALABS	BE	23-Feb-2021	30.75	30.40	30.85	29.25	30.65	30.10	29.78	16434	4.89	92	-	-
LYPSAGEMS	EQ	23-Feb-2021	5.00	5.20	5.20	4.75	4.90	4.80	4.86	35924	1.74	188	29013	80.76
M&M	EQ	23-Feb-2021	837.10	842.10	856.95	819.10	838.60	840.95	839.65	7348084	61698.08	124750	1805806	24.58
M&MFIN	EQ	23-Feb-2021	207.20	208.00	212.50	206.40	209.70	209.10	209.46	5502031	11524.40	48619	1166591	21.20
M&MFIN	N3	23-Feb-2021	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	5	0.08	2	5	100.00
M100	EQ	23-Feb-2021	24.32	24.07	24.45	23.60	24.36	24.32	24.21	75042	18.16	762	41692	55.56
M14RG	MF	23-Feb-2021	9.23	9.93	9.93	9.90	9.90	9.90	9.92	2	0.00	2	1	50.00
M15RD	MF	23-Feb-2021	8.00	8.00	8.00	8.00	8.00	8.00	8.00	1000	0.08	1	1000	100.00
M17RD	MF	23-Feb-2021	7.57	8.32	8.32	8.32	8.32	8.32	8.32	1	0.00	1	1	100.00
M50	EQ	23-Feb-2021	143.69	143.69	146.00	142.51	142.89	142.95	144.15	2442	3.52	73	1839	75.31
MAANALU	EQ	23-Feb-2021	153.95	154.05	161.70	152.05	155.55	155.40	156.85	161846	253.85	3068	66851	41.31
MACPOWER	BE	23-Feb-2021	94.35	94.25	98.00	94.25	96.00	96.00	95.21	13243	12.61	15	-	-
MADHAV	EQ	23-Feb-2021	58.30	59.00	61.90	59.00	60.50	60.80	60.55	105798	64.06	1475	52203	49.34
MADHUCON	EQ	23-Feb-2021	5.50	6.00	6.00	5.30	5.40	5.45	5.59	29509	1.65	95	27479	93.12
MADRASFERT	BE	23-Feb-2021	23.90	24.10	24.75	24.00	24.00	24.10	24.26	32380	7.86	201	-	-
MAESGETF	EQ	23-Feb-2021	24.88	25.62	25.62	24.84	24.92	24.90	24.90	450648	112.22	72	448580	99.54
MAGADSUGAR	EQ	23-Feb-2021	108.50	109.20	115.70	108.95	114.50	114.15	112.03	67774	75.92	744	48594	71.70
MAGMA	EQ	23-Feb-2021	119.00	114.50	118.00	113.05	113.05	113.05	114.14	728026	830.94	2274	572366	78.62
MAGNUM	EQ	23-Feb-2021	5.25	6.10	6.30	5.80	6.30	6.30	6.17	339050	20.92	336	214229	63.19
MAHABANK	EQ	23-Feb-2021	21.75	22.10	23.20	20.50	21.45	21.35	22.02	25982613	5722.03	33605	6285297	24.19
MAHAPEXLTD	BE	23-Feb-2021	77.00	78.60	78.60	76.05	76.50	76.55	76.45	1952	1.49	19	-	-
MAHASTEEL	EQ	23-Feb-2021	97.65	99.85	100.95	95.80	96.30	96.30	97.81	14580	14.26	264	11219	76.95
MAHEPC	EQ	23-Feb-2021	146.80	147.65	153.75	146.00	151.90	151.60	150.58	117875	177.49	2108	55116	46.76
MAHESHWARI	EQ	23-Feb-2021	85.30	83.50	86.35	83.50	84.55	84.75	85.14	12153	10.35	204	8642	71.11
MAHICKRA	SM	23-Feb-2021	78.80	79.00	79.00	79.00	79.00	79.00	79.00	1500	1.19	1	1500	100.00
MAHINDCIE	EQ	23-Feb-2021	179.30	181.95	183.85	178.05	178.95	179.25	180.97	427279	773.25	6618	158149	37.01
MAHLIFE	EQ	23-Feb-2021	473.75	467.10	487.00	467.10	487.00	482.20	475.19	33518	159.27	2957	12275	36.62
MAHLOG	EQ	23-Feb-2021	472.10	474.95	490.00	472.00	478.95	477.90	482.25	47909	231.04	2409	30162	62.96
MAHSCOOTER	EQ	23-Feb-2021	3674.45	3691.00	3725.35	3683.35	3718.00	3699.15	3696.57	5647	208.75	710	4530	80.22
MAHSEAMLES	EQ	23-Feb-2021	286.95	290.00	290.00	283.90	285.10	284.90	285.68	30182	86.23	897	15371	50.93
MAITHANALL	EQ	23-Feb-2021	608.05	611.05	615.05	601.00	611.65	611.20	611.96	48736	298.24	2554	33447	68.63
MAJESCO	BE	23-Feb-2021	87.30	91.65	91.65	91.65	91.65	91.65	91.65	761317	697.75	3705	-	-
MALUPAPER	EQ	23-Feb-2021	27.05	26.55	27.40	26.30	27.20	26.85	26.90	4697	1.26	69	3593	76.50
MAN50ETF	EQ	23-Feb-2021	150.51	150.72	151.80	149.95	150.50	150.31	150.40	100048	150.47	129	99617	99.57
MANAKALUCO	EQ	23-Feb-2021	9.30	9.60	9.60	8.40	8.80	8.90	8.82	37250	3.29	102	24916	66.89
MANAKCOAT	EQ	23-Feb-2021	11.55	12.10	12.70	11.00	12.60	12.40	11.90	347904	41.40	519	65282	18.76
MANAKSIA	EQ	23-Feb-2021	52.85	52.60	53.50	52.60	53.15	53.35	52.99	44638	23.65	362	29999	67.21
MANAKSTEEL	EQ	23-Feb-2021	20.05	20.40	20.45	19.95	20.15	20.05	20.05	17657	3.54	136	14976	84.82
MANALIPETC	EQ	23-Feb-2021	46.90	47.00	48.30	46.70	47.20	47.05	47.39	1076757	510.25	5025	386698	35.91
MANAPPURAM	EQ	23-Feb-2021	167.35	169.90	170.90	167.60	169.95	169.80	169.70	3009489	5107.17	26103	938119	31.17
MANGALAM	EQ	23-Feb-2021	109.55	107.25	111.40	103.20	105.00	105.95	107.91	80190	86.53	2389	51174	63.82
MANGCHEFER	EQ	23-Feb-2021	69.45	69.25	73.30	69.25	72.00	72.20	71.52	778657	556.88	6410	361299	46.40
MANGLMCEM	EQ	23-Feb-2021	271.50	273.95	280.00	271.70	275.35	276.05	277.36	85493	237.12	2066	49391	57.77
MANGTIMBER	EQ	23-Feb-2021	10.85	10.40	11.35	10.40	11.25	11.25	10.98	6368	0.70	41	6152	96.61
MANINDS	EQ	23-Feb-2021	71.90	72.40	73.40	71.60	72.25	72.40	72.32	93261	67.45	1108	48240	51.73
MANINFRA	EQ	23-Feb-2021	36.05	36.30	36.30	34.80	35.50	35.55	35.67	440770	157.23	1745	237357	53.85
MANUGRAPH	EQ	23-Feb-2021	12.20	11.85	12.65	11.80	11.85	12.05	12.06	3062	0.37	84	1401	45.75
MANXT50	EQ	23-Feb-2021	341.23	341.20	345.11	341.20	344.48	344.48	344.04	1825	6.28	27	1274	69.81
MARALOVER	BE	23-Feb-2021	26.30	26.95	27.00	25.90	27.00	26.90	26.46	12396	3.28	57	-	-
MARATHON	EQ	23-Feb-2021	75.90	75.15	78.80	74.95	75.25	76.15	76.00	149833	113.87	398	117078	78.14
MARICO	EQ	23-Feb-2021	420.90	422.15	425.00	417.10	422.30	422.10	420.54	2224637	9355.51	33713	679704	30.55
MARINE	EQ	23-Feb-2021	56.05	57.90	57.90	50.05	55.00	54.90	55.32	136677	75.61	1102	41171	30.12
MARKSANS	EQ	23-Feb-2021	54.00	54.10	55.25	54.05	54.50	54.25	54.63	688029	375.85	3995	430256	62.53
MARSHALL	SM	23-Feb-2021	12.30	12.80	12.90	11.70	11.70	11.70	12.08	60000	7.25	19	54000	90.00
MARUTI	EQ	23-Feb-2021	7086.45	7118.80	7122.35	6938.00	6975.00	6970.50	7004.31	1589884	111360.36	155033	688121	43.28
MASFIN	EQ	23-Feb-2021	831.90	836.30	845.00	831.15	835.00	838.30	837.64	19319	161.82	1673	10562	54.67
MASTEK	EQ	23-Feb-2021	1131.75	1138.95	1205.50	1125.00	1205.00	1193.00	1173.37	235978	2768.89	12075	85071	36.05
MATRIMONY	EQ	23-Feb-2021	812.10	810.15	974.50	810.15	974.50	974.50	931.31	134659	1254.10	7734	59377	44.09
MAWANASUG	EQ	23-Feb-2021	34.60	35.35	37.90	35.05	37.00	37.05	36.38	293055	106.63	1382	234685	80.08
MAXHEALTH	EQ	23-Feb-2021	189.40	188.50	192.75	181.70	182.90	183.95	185.66	1457603	2706.12	30054	1007016	69.09
MAXIND	EQ	23-Feb-2021	60.40	60.60	60.90	60.10	60.30	60.25	60.37	80844	48.81	619	50179	62.07
MAXVIL	EQ	23-Feb-2021	52.40	52.30	53.75	52.00	52.25	52.20	52.70	61817	32.58	636	33398	54.03
MAYURUNIQ	EQ	23-Feb-2021	427.15	429.90	435.00	410.40	419.00	418.70	420.64	75115	315.97	3857	39689	52.84
MAZDA	EQ	23-Feb-2021	507.95	507.00	527.95	507.00	525.95	525.85	521.88	6428	33.55	581	2768	43.06
MAZDOCK	EQ	23-Feb-2021	208.10	209.05	217.70	207.50	215.30	215.55	214.13	1180959	2528.77	17020	331113	28.04
MBAPL	BE	23-Feb-2021	78.00	81.90	81.90	76.00	81.90	80.30	79.85	2321	1.85	24	-	-
MBECL	BE	23-Feb-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	33407	3.56	20	-	-
MBLINFRA	EQ	23-Feb-2021	21.00	21.00	22.00	20.65	21.50	21.30	21.22	195469	41.47	425	136483	69.82
MC1RG	MF	23-Feb-2021	10.18	11.19	11.19	9.25	9.25	9.25	9.25	40001	3.70	7	40001	100.00
MCDHOLDING	EQ	23-Feb-2021	39.15	36.65	40.90	36.65	40.00	40.35	39.90	55967	22.33	456	45746	81.74
MCDOWELL-N	EQ	23-Feb-2021	546.95	549.80	556.40	546.30	550.50	550.40	551.69	1704931	9405.99	39361	655247	38.43
MCL	EQ	23-Feb-2021	93.25	96.05	102.55	94.00	99.50	100.15	99.65	92892	92.56	640	47491	51.12
MCLEODRUSS	EQ	23-Feb-2021	20.60	21.45	21.60	20.10	20.40	20.35	20.70	128361	26.57	524	87447	68.13
MCX	EQ	23-Feb-2021	1489.90	1499.00	1514.00	1490.10	1502.00	1501.45	1501.48	118410	1777.90	13229	60993	51.51
MDL	SM	23-Feb-2021	22.80	21.70	21.70	21.70	21.70	21.70	21.70	2000	0.43	1	2000	100.00
MEGASOFT	EQ	23-Feb-2021	9.85	10.00	10.40	9.85	10.00	9.95	10.05	53446	5.37	252	40832	76.40
MEGH	EQ	23-Feb-2021	77.05	77.50	78.80	76.70	77.30	77.40	77.58	665915	516.60	4483	335531	50.39
MELSTAR	BZ	23-Feb-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	818	0.01	4	-	-
MENONBE	EQ	23-Feb-2021	54.95	56.00	56.90	55.40	56.00	55.80	56.06	19029	10.67	327	11482	60.34
MEP	EQ	23-Feb-2021	15.75	15.85	16.00	15.65	15.90	15.80	15.80	122187	19.31	418	76050	62.24
MERCATOR	BE	23-Feb-2021	1.00	1.00	1.05	0.95	1.00	1.00	0.98	405929	4.00	172	-	-
METALFORGE	EQ	23-Feb-2021	5.65	5.65	5.65	5.40	5.55	5.55	5.51	15880	0.88	48	12931	81.43
METKORE	BZ	23-Feb-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.65	23829	0.15	16	-	-
METROPOLIS	EQ	23-Feb-2021	1972.90	1972.90	2008.10	1957.80	1984.00	1973.10	1992.68	55228	1100.52	4777	32838	59.46
MFSL	EQ	23-Feb-2021	836.10	839.00	861.95	839.00	850.00	850.15	853.81	2172253	18546.91	29704	1295795	59.65
MGEL	EQ	23-Feb-2021	46.30	46.95	46.95	46.05	46.10	46.10	46.15	30574	14.11	12	30541	99.89
MGL	EQ	23-Feb-2021	1150.35	1152.25	1165.30	1123.20	1132.80	1129.05	1138.58	509328	5799.09	25442	173057	33.98
MHRIL	EQ	23-Feb-2021	223.70	223.70	229.95	223.45	229.90	229.15	226.34	33090	74.90	1035	16696	50.46
MIC	BE	23-Feb-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.62	159163	0.99	155	-	-
MIDHANI	EQ	23-Feb-2021	184.55	186.20	190.50	183.35	189.00	188.25	187.35	457395	856.92	7764	197140	43.10
MINDACORP	EQ	23-Feb-2021	99.90	101.10	104.45	100.15	100.90	101.10	102.09	1971929	2013.21	17193	746158	37.84
MINDAIND	EQ	23-Feb-2021	539.10	531.10	552.35	530.20	544.35	543.40	542.15	101100	548.11	7659	56480	55.87
MINDSPACE	RR	23-Feb-2021	305.24	305.00	307.95	303.00	305.50	305.64	305.65	637600	1948.85	880	555200	87.08
MINDTECK	EQ	23-Feb-2021	42.60	42.60	44.70	42.55	44.70	44.70	43.89	7232	3.17	135	6076	84.02
MINDTREE	EQ	23-Feb-2021	1614.55	1619.00	1634.00	1576.40	1612.50	1602.30	1609.47	924710	14882.97	44802	242307	26.20
MIRCELECTR	EQ	23-Feb-2021	14.45	14.45	14.80	13.75	13.75	13.85	14.08	722302	101.73	1115	491648	68.07
MIRZAINT	EQ	23-Feb-2021	51.00	51.20	51.65	50.85	51.60	51.50	51.37	315442	162.04	1467	217432	68.93
MITTAL	EQ	23-Feb-2021	11.15	11.40	11.40	10.95	11.05	11.10	11.11	22884	2.54	133	17042	74.47
MMFL	EQ	23-Feb-2021	471.25	477.00	481.30	464.00	464.00	466.75	470.55	3383	15.92	259	2150	63.55
MMP	EQ	23-Feb-2021	86.65	87.00	99.80	86.00	96.45	95.90	95.84	131025	125.57	1499	69050	52.70
MMTC	EQ	23-Feb-2021	31.05	31.40	35.00	30.05	34.80	33.95	33.29	18327786	6102.23	31808	3952061	21.56
MODIRUBBER	BE	23-Feb-2021	126.55	132.85	132.85	132.00	132.85	132.85	132.69	10966	14.55	217	-	-
MOHITIND	EQ	23-Feb-2021	7.60	7.95	7.95	7.35	7.55	7.55	7.60	8420	0.64	34	7403	87.92
MOHOTAIND	BE	23-Feb-2021	7.80	7.85	7.85	7.45	7.45	7.50	7.51	119378	8.97	154	-	-
MOIL	EQ	23-Feb-2021	147.25	148.00	154.85	146.45	152.50	152.05	152.17	1831433	2786.80	20576	600993	32.82
MOKSH	SM	23-Feb-2021	37.00	38.00	39.00	37.00	38.15	38.55	38.24	24000	9.18	8	12000	50.00
MOLDTECH	EQ	23-Feb-2021	42.10	43.80	43.80	41.65	41.65	42.15	42.64	3639	1.55	148	2879	79.12
MOLDTEKPP	E1	23-Feb-2021	240.00	227.10	247.50	227.10	240.00	240.00	230.58	120	0.28	28	91	75.83
MOLDTKPAC	EQ	23-Feb-2021	387.35	382.35	387.00	374.15	374.40	377.35	378.66	66053	250.11	5132	37026	56.05
MOLDTKPAC	W1	23-Feb-2021	225.10	240.00	242.00	229.00	229.00	229.30	233.83	210	0.49	10	155	73.81
MONTECARLO	EQ	23-Feb-2021	234.35	237.80	237.80	215.70	225.00	224.10	225.26	681331	1534.77	13703	226104	33.19
MORARJEE	EQ	23-Feb-2021	12.75	13.55	13.55	12.70	13.05	12.75	12.93	1017	0.13	21	659	64.80
MOREPENLAB	EQ	23-Feb-2021	29.05	29.25	29.60	28.80	28.90	28.90	29.06	924659	268.66	3925	532455	57.58
MOTHERSUMI	EQ	23-Feb-2021	215.60	216.35	222.75	214.75	219.20	219.55	217.98	17967193	39165.36	155117	5537257	30.82
MOTILALOFS	EQ	23-Feb-2021	610.95	610.95	615.00	603.70	614.55	613.05	609.98	96796	590.44	8834	69784	72.09
MOTOGENFIN	EQ	23-Feb-2021	17.80	18.50	18.50	16.35	17.30	17.45	17.36	5113	0.89	72	3382	66.15
MPHASIS	EQ	23-Feb-2021	1699.45	1715.00	1787.80	1710.05	1725.00	1745.00	1749.32	711692	12449.74	48892	299293	42.05
MPSLTD	EQ	23-Feb-2021	462.25	465.05	475.65	461.15	471.80	471.75	467.71	4402	20.59	396	2543	57.77
MRF	EQ	23-Feb-2021	86921.30	87293.60	88105.05	85800.00	87907.30	87558.50	87199.60	37383	32597.83	21409	2484	6.64
MRO-TEK	EQ	23-Feb-2021	32.55	32.00	34.15	31.60	34.15	34.15	33.48	6620	2.22	58	4936	74.56
MRPL	EQ	23-Feb-2021	36.75	37.05	39.10	37.05	38.45	38.30	38.30	3031048	1160.81	10324	890237	29.37
MSPL	EQ	23-Feb-2021	7.40	7.55	7.70	7.15	7.65	7.60	7.50	16213	1.22	113	13226	81.58
MSTCLTD	EQ	23-Feb-2021	267.50	271.00	276.90	265.40	270.65	270.60	271.87	498244	1354.55	12299	127992	25.69
MTEDUCARE	EQ	23-Feb-2021	8.00	8.40	8.40	8.10	8.25	8.20	8.22	116154	9.54	217	77473	66.70
MTNL	EQ	23-Feb-2021	11.95	11.90	12.10	11.90	11.90	11.95	11.96	825002	98.70	5305	446886	54.17
MUKANDENGG	EQ	23-Feb-2021	13.45	13.20	14.70	12.30	13.90	13.80	13.56	7933	1.08	62	5496	69.28
MUKANDLTD	EQ	23-Feb-2021	62.15	61.55	63.65	61.55	62.70	62.85	62.95	28382	17.87	394	18800	66.24
MUKTAARTS	EQ	23-Feb-2021	31.25	31.00	31.80	30.05	31.05	31.35	31.00	22728	7.05	305	11047	48.61
MUNJALAU	EQ	23-Feb-2021	59.30	60.60	60.65	58.30	59.45	59.35	59.49	118310	70.38	1397	59282	50.11
MUNJALSHOW	EQ	23-Feb-2021	152.15	152.70	156.50	149.85	152.00	150.55	152.66	70341	107.39	2358	37346	53.09
MURUDCERA	EQ	23-Feb-2021	21.30	21.60	21.65	20.80	20.90	20.90	21.10	111602	23.55	556	63804	57.17
MUTHOOTCAP	EQ	23-Feb-2021	393.60	419.00	450.00	405.40	413.00	412.25	428.36	598655	2564.37	27686	146419	24.46
MUTHOOTFIN	EQ	23-Feb-2021	1291.40	1291.40	1313.35	1280.00	1286.00	1286.45	1295.62	1388642	17991.54	61628	508542	36.62
N100	EQ	23-Feb-2021	962.16	962.16	962.16	937.49	940.00	941.27	945.88	70235	664.34	4334	55912	79.61
NABARD	N2	23-Feb-2021	1289.75	1285.50	1290.00	1285.50	1290.00	1289.50	1289.58	325	4.19	8	300	92.31
NACLIND	EQ	23-Feb-2021	39.15	38.50	39.20	38.30	39.10	38.95	38.84	40280	15.64	611	21250	52.76
NAGAFERT	EQ	23-Feb-2021	5.00	4.95	5.25	4.95	5.00	5.00	5.04	613669	30.91	841	519839	84.71
NAGREEKEXP	EQ	23-Feb-2021	17.15	16.80	17.60	16.80	16.95	17.40	17.39	2143	0.37	25	1095	51.10
NAHARCAP	EQ	23-Feb-2021	85.95	89.40	89.45	87.00	87.25	87.35	88.14	4526	3.99	100	3145	69.49
NAHARINDUS	EQ	23-Feb-2021	47.65	47.30	47.30	45.30	46.75	46.05	45.74	70644	32.32	585	20114	28.47
NAHARPOLY	EQ	23-Feb-2021	84.80	86.00	88.95	84.95	85.20	85.55	86.64	16452	14.25	462	6773	41.17
NAHARSPING	EQ	23-Feb-2021	79.70	79.70	82.60	79.65	80.25	80.25	81.68	18843	15.39	260	15125	80.27
NAM-INDIA	EQ	23-Feb-2021	320.95	323.10	335.90	318.20	329.70	328.90	328.37	667920	2193.23	17364	239493	35.86
NATCOPHARM	EQ	23-Feb-2021	794.70	798.85	824.55	788.00	820.80	820.35	814.61	352674	2872.91	13479	148089	41.99
NATHBIOGEN	EQ	23-Feb-2021	268.95	269.05	273.70	268.35	269.00	269.00	269.98	8987	24.26	452	5274	58.68
NATIONALUM	EQ	23-Feb-2021	52.60	52.95	55.65	52.95	55.40	55.25	54.34	41600364	22607.37	61145	10321898	24.81
NATNLSTEEL	BE	23-Feb-2021	3.65	3.50	3.50	3.50	3.50	3.50	3.50	4922	0.17	10	-	-
NAUKRI	EQ	23-Feb-2021	4993.65	5170.00	5250.00	5013.95	5048.00	5071.15	5094.19	944296	48104.24	77959	86506	9.16
NAVINFLUOR	EQ	23-Feb-2021	2500.50	2500.05	2567.55	2484.10	2525.00	2509.05	2531.14	77929	1972.49	11931	34542	44.32
NAVKARCORP	EQ	23-Feb-2021	38.65	38.60	40.40	38.60	39.50	39.60	39.47	1006097	397.14	5818	295918	29.41
NAVNETEDUL	EQ	23-Feb-2021	85.20	84.50	86.75	84.10	84.80	84.70	85.68	113767	97.48	2255	72576	63.79
NBCC	EQ	23-Feb-2021	36.30	36.55	37.45	35.55	36.70	36.65	36.57	13779487	5038.75	32146	3847074	27.92
NBIFIN	EQ	23-Feb-2021	1789.30	1799.95	1800.00	1786.50	1795.00	1792.25	1792.71	316	5.66	87	275	87.03
NBVENTURES	EQ	23-Feb-2021	57.95	58.00	60.10	58.00	58.55	58.75	58.86	813462	478.80	4052	388681	47.78
NCC	EQ	23-Feb-2021	87.70	88.60	90.35	87.25	88.95	88.70	88.68	4929723	4371.71	18509	1709563	34.68
NCLIND	EQ	23-Feb-2021	163.55	164.05	174.50	162.10	171.45	171.65	170.25	774120	1317.94	10496	218399	28.21
NCPSESDL24	EQ	23-Feb-2021	101.96	101.70	102.00	101.70	101.85	101.85	101.84	205	0.21	5	205	100.00
NDGL	EQ	23-Feb-2021	762.35	776.05	799.90	744.00	799.90	788.00	780.43	216	1.69	26	162	75.00
NDL	EQ	23-Feb-2021	28.35	28.30	29.75	28.30	29.20	29.20	29.30	21102	6.18	147	14169	67.15
NDRAUTO	EQ	23-Feb-2021	235.30	236.60	244.90	236.60	240.00	240.00	240.40	1488	3.58	67	721	48.45
NDTV	EQ	23-Feb-2021	47.80	48.50	48.55	46.60	47.90	48.05	48.12	21878	10.53	323	15847	72.43
NECCLTD	EQ	23-Feb-2021	9.55	9.55	9.60	9.25	9.40	9.35	9.40	12471	1.17	94	7879	63.18
NECLIFE	EQ	23-Feb-2021	19.75	20.10	20.25	19.30	19.50	19.50	19.69	322209	63.43	983	178477	55.39
NELCAST	EQ	23-Feb-2021	66.45	66.85	68.35	65.00	66.10	66.10	66.64	150738	100.46	2540	59997	39.80
NELCO	EQ	23-Feb-2021	204.45	206.45	210.80	204.25	206.35	206.10	207.21	115655	239.65	2515	48090	41.58
NEOGEN	EQ	23-Feb-2021	864.50	874.50	915.00	842.25	872.00	877.10	887.09	96171	853.13	6990	24792	25.78
NESCO	EQ	23-Feb-2021	590.45	591.00	610.00	585.20	605.00	603.35	604.38	53280	322.01	2360	28463	53.42
NESTLEIND	EQ	23-Feb-2021	16096.30	16131.00	16255.00	16002.10	16175.00	16169.95	16126.78	142998	23060.97	25939	75388	52.72
NETF	EQ	23-Feb-2021	170.34	173.00	173.00	170.00	171.90	171.94	171.40	1529	2.62	94	952	62.26
NETFCONSUM	EQ	23-Feb-2021	64.39	69.89	69.89	64.00	64.70	64.50	64.61	15247	9.85	192	8886	58.28
NETFDIVOPP	EQ	23-Feb-2021	35.82	38.00	39.92	35.95	37.00	36.68	36.93	1255	0.46	71	1213	96.65
NETFIT	EQ	23-Feb-2021	25.12	25.34	25.40	24.95	25.14	25.05	25.16	491442	123.66	2204	317526	64.61
NETFLTGILT	EQ	23-Feb-2021	22.06	22.07	22.11	22.02	22.05	22.08	22.06	72337	15.95	90	67777	93.70
NETFMID150	EQ	23-Feb-2021	87.46	88.80	88.80	86.67	87.53	87.66	87.92	53863	47.36	746	32759	60.82
NETFNIF100	EQ	23-Feb-2021	152.12	153.00	154.07	152.18	152.87	152.87	153.65	1559	2.40	31	1043	66.90
NETFNV20	EQ	23-Feb-2021	77.28	80.80	80.80	77.61	78.04	78.02	77.95	2594	2.02	63	1532	59.06
NETWORK18	EQ	23-Feb-2021	36.40	36.75	36.90	36.15	36.30	36.40	36.50	874066	319.06	1603	503070	57.56
NEULANDLAB	EQ	23-Feb-2021	2106.05	2117.10	2165.00	1975.00	2043.00	2017.25	2051.97	74441	1527.51	8487	39600	53.20
NEWGEN	EQ	23-Feb-2021	286.95	288.00	328.00	288.00	306.05	306.40	314.01	882999	2772.71	25939	245146	27.76
NEXTMEDIA	EQ	23-Feb-2021	4.45	4.40	4.55	4.25	4.50	4.35	4.38	18564	0.81	57	8021	43.21
NFL	EQ	23-Feb-2021	37.95	38.25	38.65	37.40	38.00	38.00	38.07	890345	338.93	3188	334240	37.54
NH	EQ	23-Feb-2021	460.90	464.90	468.90	443.80	445.00	445.25	451.02	323676	1459.83	14937	219992	67.97
NHAI	N1	23-Feb-2021	1067.50	1065.00	1068.10	1065.00	1068.10	1068.10	1066.91	2380	25.39	50	2183	91.72
NHAI	N2	23-Feb-2021	1232.71	1235.00	1238.00	1232.01	1237.00	1235.84	1235.34	1110	13.71	21	1034	93.15
NHAI	N5	23-Feb-2021	1303.70	1305.10	1305.10	1305.00	1305.00	1305.00	1305.04	1190	15.53	3	690	57.98
NHAI	N6	23-Feb-2021	1395.00	1375.20	1385.00	1373.00	1376.94	1375.88	1375.38	2174	29.90	56	1575	72.45
NHAI	N8	23-Feb-2021	1168.75	1170.01	1172.00	1170.01	1170.03	1170.03	1171.41	142	1.66	4	142	100.00
NHAI	NA	23-Feb-2021	1289.88	1290.00	1290.50	1287.50	1287.50	1287.50	1289.63	630	8.12	5	630	100.00
NHAI	NE	23-Feb-2021	1250.52	1253.99	1257.78	1250.25	1250.25	1252.50	1254.09	2460	30.85	41	1940	78.86
NHBTF2014	N6	23-Feb-2021	7021.95	7000.00	7010.00	6957.00	6975.00	7007.64	7004.32	262	18.35	23	251	95.80
NHBTF2023	N6	23-Feb-2021	6874.00	6799.00	6800.06	6799.00	6800.00	6800.05	6799.43	172	11.70	6	172	100.00
NHPC	EQ	23-Feb-2021	24.05	24.00	24.35	23.65	23.80	23.75	23.91	6769624	1618.82	9527	3484709	51.48
NHPC	N6	23-Feb-2021	1470.10	1472.10	1472.10	1472.00	1472.00	1472.00	1472.00	31	0.46	3	30	96.77
NIACL	EQ	23-Feb-2021	151.70	152.20	172.50	146.80	162.60	165.20	160.72	6546557	10521.32	99608	937407	14.32
NIBL	BE	23-Feb-2021	9.50	9.05	9.05	9.05	9.05	9.05	9.05	2456	0.22	8	-	-
NIFTYBEES	EQ	23-Feb-2021	157.18	158.69	164.60	157.10	157.75	157.59	158.07	3376578	5337.42	17061	1243623	36.83
NIITLTD	EQ	23-Feb-2021	200.25	191.10	197.70	191.00	196.90	196.40	195.49	346475	677.34	3880	208167	60.08
NILAINFRA	BE	23-Feb-2021	5.30	5.25	5.30	5.05	5.30	5.20	5.16	77139	3.98	180	-	-
NILASPACES	BE	23-Feb-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	117109	2.00	121	-	-
NILKAMAL	EQ	23-Feb-2021	1783.70	1791.90	1829.90	1756.00	1820.00	1813.70	1799.93	13392	241.05	2640	6391	47.72
NIPPOBATRY	EQ	23-Feb-2021	647.60	645.00	668.00	645.00	659.90	656.50	654.36	1330	8.70	272	744	55.94
NIRAJ	EQ	23-Feb-2021	41.85	42.10	44.00	40.55	41.30	41.10	42.30	3249	1.37	67	1882	57.93
NITCO	EQ	23-Feb-2021	22.85	23.00	23.10	22.55	22.60	22.75	22.76	24271	5.52	202	12318	50.75
NITINFIRE	BZ	23-Feb-2021	0.55	0.60	0.60	0.55	0.60	0.55	0.59	42455	0.25	40	-	-
NITINSPIN	EQ	23-Feb-2021	80.05	80.15	84.00	80.00	83.90	82.45	81.21	45576	37.01	441	35809	78.57
NKIND	EQ	23-Feb-2021	18.90	20.15	20.75	17.50	18.35	19.75	18.85	2377	0.45	57	1779	74.84
NLCINDIA	EQ	23-Feb-2021	51.05	51.20	51.80	50.90	51.15	51.15	51.35	703952	361.51	4553	293286	41.66
NMDC	EQ	23-Feb-2021	120.00	120.70	125.50	120.20	123.40	122.85	123.62	21475807	26548.28	87737	4893185	22.78
NOCIL	EQ	23-Feb-2021	171.55	172.55	176.70	168.00	174.95	174.30	172.69	1013662	1750.46	12475	288047	28.42
NOIDATOLL	EQ	23-Feb-2021	6.15	6.25	6.25	6.00	6.00	6.00	6.08	56749	3.45	185	46571	82.06
NORBTEAEXP	EQ	23-Feb-2021	6.75	7.00	7.05	6.70	6.85	6.90	6.94	3200	0.22	26	2304	72.00
NOVARTIND	EQ	23-Feb-2021	607.55	614.35	628.00	601.20	623.00	623.90	618.14	14693	90.82	807	10987	74.78
NPBET	EQ	23-Feb-2021	177.42	182.74	187.50	175.00	187.50	182.53	182.39	972	1.77	56	930	95.68
NRAIL	EQ	23-Feb-2021	231.80	232.20	237.40	230.00	233.70	233.65	232.95	36270	84.49	1267	21578	59.49
NRBBEARING	EQ	23-Feb-2021	114.60	115.55	117.50	112.15	113.00	113.20	115.05	317395	365.16	3725	197477	62.22
NSIL	EQ	23-Feb-2021	1096.50	1142.25	1150.55	1072.00	1085.40	1085.35	1093.76	1064	11.64	223	813	76.41
NTPC	EQ	23-Feb-2021	102.05	102.15	104.15	100.55	103.50	103.40	102.76	31233104	32095.53	86492	7372618	23.61
NTPC	N3	23-Feb-2021	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	7	0.10	2	7	100.00
NTPC	N5	23-Feb-2021	1279.98	1293.20	1293.24	1293.10	1293.10	1293.10	1293.17	820	10.60	8	530	64.63
NTPC	N6	23-Feb-2021	1410.00	1419.90	1420.00	1406.00	1411.00	1408.42	1411.47	597	8.43	14	548	91.79
NTPC	N7	23-Feb-2021	14.56	14.55	14.56	14.53	14.55	14.54	14.54	51082	7.43	114	45542	89.15
NTPC	NA	23-Feb-2021	1292.05	1095.00	1465.00	1095.00	1465.00	1465.00	1156.67	30	0.35	2	30	100.00
NTPC	NC	23-Feb-2021	1245.00	1259.99	1259.99	1259.99	1259.99	1259.99	1259.99	1	0.01	1	1	100.00
NTPC	ND	23-Feb-2021	1343.95	1320.00	1320.00	1317.00	1317.00	1317.00	1319.96	83	1.10	4	83	100.00
NUCLEUS	EQ	23-Feb-2021	522.60	525.40	550.00	523.05	531.00	535.90	536.42	83992	450.55	3739	33424	39.79
NXTDIGITAL	EQ	23-Feb-2021	487.05	491.90	499.90	482.00	496.00	494.60	492.89	7385	36.40	1118	2130	28.84
OAL	EQ	23-Feb-2021	592.65	591.70	608.65	580.00	594.90	590.55	594.60	30629	182.12	1718	16565	54.08
OBEROIRLTY	EQ	23-Feb-2021	565.85	565.85	573.95	550.90	563.60	560.90	562.14	244366	1373.68	10385	105160	43.03
OCCL	EQ	23-Feb-2021	907.35	918.95	924.65	892.00	893.55	894.20	896.35	6300	56.47	1088	4626	73.43
OFSS	EQ	23-Feb-2021	2971.90	3004.90	3023.40	2980.45	3010.00	3006.30	3001.50	27359	821.18	3601	15530	56.76
OIL	EQ	23-Feb-2021	124.30	124.75	128.55	123.75	125.60	125.60	126.30	6217126	7851.98	37566	1534160	24.68
OILCOUNTUB	BE	23-Feb-2021	3.80	3.80	3.95	3.75	3.95	3.95	3.95	2853	0.11	8	-	-
OLECTRA	EQ	23-Feb-2021	169.40	171.35	177.85	166.50	177.85	177.85	172.93	558967	966.61	6007	365895	65.46
OMAXAUTO	EQ	23-Feb-2021	44.75	44.75	45.75	43.60	44.50	44.45	44.66	18076	8.07	405	7772	43.00
OMAXE	EQ	23-Feb-2021	71.90	72.85	72.85	71.00	71.40	71.60	71.64	11054	7.92	241	6325	57.22
OMINFRAL	EQ	23-Feb-2021	23.70	23.55	24.75	23.55	24.40	24.45	24.39	70171	17.11	377	38024	54.19
OMKARCHEM	BE	23-Feb-2021	5.25	5.00	5.45	5.00	5.00	5.00	5.07	33742	1.71	115	-	-
ONELIFECAP	BE	23-Feb-2021	7.40	7.10	7.10	7.05	7.05	7.05	7.05	2354	0.17	10	-	-
ONEPOINT	EQ	23-Feb-2021	12.30	11.70	12.90	11.70	12.90	12.90	11.97	90228	10.80	192	83683	92.75
ONGC	EQ	23-Feb-2021	106.30	109.75	114.40	109.45	112.30	112.20	112.82	90860972	102506.09	311280	15123465	16.64
ONMOBILE	EQ	23-Feb-2021	115.75	124.00	127.30	116.05	127.30	126.90	122.79	6256125	7681.89	50752	1745021	27.89
ONWARDTEC	EQ	23-Feb-2021	98.65	99.05	103.75	98.40	99.85	100.20	101.01	112136	113.27	2615	52408	46.74
OPTIEMUS	EQ	23-Feb-2021	141.30	146.80	148.35	146.75	148.35	148.35	148.16	32589	48.28	191	29011	89.02
OPTOCIRCUI	BE	23-Feb-2021	4.00	4.10	4.20	4.00	4.20	4.20	4.17	195720	8.16	179	-	-
ORBTEXP	EQ	23-Feb-2021	64.00	65.00	65.00	63.00	63.00	63.05	63.73	5643	3.60	124	4368	77.41
ORCHPHARMA	BE	23-Feb-2021	711.30	746.85	746.85	746.85	746.85	746.85	746.85	48	0.36	13	-	-
ORICONENT	BE	23-Feb-2021	22.05	22.05	22.70	21.05	21.65	21.85	21.67	48074	10.42	221	-	-
ORIENTABRA	EQ	23-Feb-2021	22.25	23.05	23.05	22.25	22.70	22.65	22.67	49789	11.29	336	25570	51.36
ORIENTALTL	EQ	23-Feb-2021	7.85	7.90	7.90	7.35	7.45	7.55	7.56	225688	17.06	317	178219	78.97
ORIENTBELL	EQ	23-Feb-2021	216.55	216.55	223.50	215.25	217.00	218.50	220.09	58186	128.06	2089	26981	46.37
ORIENTCEM	EQ	23-Feb-2021	89.90	90.40	92.65	89.95	91.00	90.70	91.14	215935	196.81	2537	105540	48.88
ORIENTELEC	EQ	23-Feb-2021	268.40	270.70	273.95	265.50	268.00	267.55	269.64	190953	514.89	7805	110229	57.73
ORIENTHOT	EQ	23-Feb-2021	22.85	23.40	23.40	22.65	23.00	23.05	23.03	26060	6.00	225	20829	79.93
ORIENTLTD	EQ	23-Feb-2021	89.75	89.60	90.00	87.10	87.50	87.55	88.24	199	0.18	51	81	40.70
ORIENTPPR	EQ	23-Feb-2021	23.25	23.90	24.20	23.60	23.75	23.85	23.93	511584	122.43	1556	281229	54.97
ORIENTREF	EQ	23-Feb-2021	239.70	241.00	244.70	235.10	236.30	236.00	238.19	125658	299.30	1613	98163	78.12
ORISSAMINE	EQ	23-Feb-2021	2364.90	2375.85	2490.00	2352.00	2470.00	2443.20	2418.51	10878	263.09	1830	4249	39.06
ORTEL	BZ	23-Feb-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	11050	0.12	8	-	-
OSIAHYPER	SM	23-Feb-2021	187.75	190.00	190.00	190.00	190.00	190.00	190.00	400	0.76	1	400	100.00
OSWALAGRO	EQ	23-Feb-2021	10.40	10.45	10.75	10.40	10.45	10.45	10.57	24057	2.54	204	16777	69.74
OSWALSEEDS	SM	23-Feb-2021	30.45	31.95	31.95	31.95	31.95	31.95	31.95	4000	1.28	1	4000	100.00
PAEL	BZ	23-Feb-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	461	0.01	2	-	-
PAGEIND	EQ	23-Feb-2021	27512.45	27530.00	29251.30	27530.00	29080.05	29042.10	28601.47	60003	17161.74	22599	9286	15.48
PAISALO	EQ	23-Feb-2021	844.85	846.00	865.00	831.10	835.00	846.10	851.20	74235	631.89	882	12425	16.74
PALASHSECU	EQ	23-Feb-2021	44.70	44.10	46.00	40.95	45.85	45.25	43.40	69932	30.35	194	48589	69.48
PALREDTEC	BE	23-Feb-2021	87.70	92.00	92.05	89.00	92.05	92.05	91.91	3471	3.19	56	-	-
PANACEABIO	EQ	23-Feb-2021	198.20	197.00	203.15	197.00	199.55	201.20	199.67	66484	132.75	1748	28847	43.39
PANACHE	EQ	23-Feb-2021	45.10	45.35	45.35	43.35	44.95	44.40	44.45	11669	5.19	110	2637	22.60
PANAMAPET	EQ	23-Feb-2021	153.90	155.00	184.65	152.70	183.00	180.05	172.74	950669	1642.14	13136	297832	31.33
PANSARI	SM	23-Feb-2021	23.95	23.80	24.90	23.80	24.90	24.90	24.19	36000	8.71	4	24000	66.67
PAR	SM	23-Feb-2021	69.95	72.75	73.40	72.75	73.40	73.40	73.30	26000	19.06	12	22000	84.62
PARACABLES	EQ	23-Feb-2021	8.25	8.45	9.00	8.25	8.70	8.80	8.69	748853	65.07	958	389289	51.98
PARAGMILK	EQ	23-Feb-2021	105.35	106.00	108.05	105.50	107.00	106.75	106.94	247229	264.39	2564	120476	48.73
PARSVNATH	EQ	23-Feb-2021	6.30	6.50	6.60	6.10	6.60	6.60	6.52	434125	28.31	327	316412	72.88
PASHUPATI	SM	23-Feb-2021	64.50	51.70	67.40	51.70	63.85	63.85	60.98	4800	2.93	3	0	0.00
PATELENG	EQ	23-Feb-2021	13.30	13.65	13.80	13.35	13.45	13.45	13.51	173830	23.48	549	106091	61.03
PATINTLOG	EQ	23-Feb-2021	26.15	26.05	26.80	25.00	25.10	25.50	25.88	52091	13.48	359	31969	61.37
PATSPINLTD	EQ	23-Feb-2021	5.30	5.35	5.35	5.10	5.20	5.20	5.21	5398	0.28	21	5398	100.00
PCJEWELLER	EQ	23-Feb-2021	28.50	28.70	30.80	28.20	30.10	30.15	29.69	4233557	1257.13	10460	1639674	38.73
PDMJEPAPER	EQ	23-Feb-2021	24.50	24.65	25.90	24.65	25.00	25.05	25.25	207547	52.40	921	84146	40.54
PDSMFL	EQ	23-Feb-2021	643.15	649.80	649.80	639.00	640.00	639.95	641.37	3313	21.25	204	1703	51.40
PEARLPOLY	EQ	23-Feb-2021	15.40	15.95	15.95	14.75	14.75	15.05	15.09	4989	0.75	41	4472	89.64
PEL	EQ	23-Feb-2021	1807.25	1814.90	1925.00	1811.90	1860.00	1851.55	1881.20	2868872	53969.17	95327	411693	14.35
PENIND	EQ	23-Feb-2021	21.00	21.00	21.40	21.00	21.00	21.00	21.11	113221	23.90	367	64495	56.96
PENINLAND	EQ	23-Feb-2021	5.55	5.50	5.70	5.45	5.70	5.60	5.53	108495	6.00	222	68043	62.72
PERSISTENT	EQ	23-Feb-2021	1653.15	1659.00	1712.95	1622.85	1656.00	1651.75	1652.29	139338	2302.26	18942	92582	66.44
PETRONET	EQ	23-Feb-2021	251.90	252.00	255.55	250.00	252.05	251.40	252.78	5269453	13320.16	76622	2130491	40.43
PFC	EQ	23-Feb-2021	121.65	121.90	124.40	119.75	122.00	121.80	122.34	6195403	7579.30	25346	2370741	38.27
PFC	N4	23-Feb-2021	1064.00	1065.00	1065.00	1061.75	1061.75	1061.75	1064.46	60	0.64	3	50	83.33
PFC	N5	23-Feb-2021	1220.00	1220.05	1221.05	1220.00	1220.00	1220.00	1220.25	910	11.10	11	910	100.00
PFC	N8	23-Feb-2021	1418.69	1416.00	1416.00	1413.01	1413.01	1415.21	1415.22	168	2.38	11	156	92.86
PFIZER	EQ	23-Feb-2021	4537.60	4515.20	4555.15	4441.20	4464.95	4457.95	4484.30	53549	2401.30	10639	19497	36.41
PFOCUS	EQ	23-Feb-2021	51.50	51.50	53.55	51.50	52.50	52.65	52.59	33745	17.75	491	22096	65.48
PFS	EQ	23-Feb-2021	18.15	18.25	18.45	18.05	18.15	18.10	18.20	448424	81.59	1063	276313	61.62
PGEL	BE	23-Feb-2021	255.35	255.00	268.10	252.95	262.90	261.20	260.69	27668	72.13	266	-	-
PGHH	EQ	23-Feb-2021	13051.25	13139.80	13139.80	12870.00	13044.00	12977.05	13049.24	7409	966.82	3009	4373	59.02
PGHL	EQ	23-Feb-2021	6999.65	7060.00	7075.00	6950.00	6970.05	6971.95	6998.91	59897	4192.14	2401	54967	91.77
PGIL	EQ	23-Feb-2021	164.95	165.95	168.00	165.55	167.45	167.05	166.98	590	0.99	34	357	60.51
PHILIPCARB	EQ	23-Feb-2021	196.05	197.00	201.15	195.05	197.00	196.25	197.64	1289496	2548.58	13242	367726	28.52
PHOENIXLTD	EQ	23-Feb-2021	770.15	800.00	808.35	782.15	798.95	791.10	800.47	143169	1146.03	8123	82056	57.31
PIDILITIND	EQ	23-Feb-2021	1742.25	1751.00	1763.90	1715.00	1725.05	1725.85	1734.16	500564	8680.60	23205	195576	39.07
PIGL	SM	23-Feb-2021	20.65	21.65	21.65	21.65	21.65	21.65	21.65	4000	0.87	1	4000	100.00
PIIND	EQ	23-Feb-2021	2234.90	2236.00	2270.00	2235.00	2253.00	2259.10	2250.82	223161	5022.95	21351	153489	68.78
PILANIINVS	EQ	23-Feb-2021	1817.20	1858.00	1896.40	1850.00	1890.00	1878.05	1876.59	12515	234.86	437	5182	41.41
PILITA	EQ	23-Feb-2021	14.60	14.60	15.90	13.60	13.70	13.95	14.59	440828	64.29	885	203566	46.18
PIONDIST	EQ	23-Feb-2021	107.30	108.25	109.40	107.25	109.05	108.70	108.51	5406	5.87	149	3501	64.76
PIONEEREMB	EQ	23-Feb-2021	38.85	40.10	40.25	39.25	39.25	39.50	39.70	6041	2.40	114	3969	65.70
PITTIENG	EQ	23-Feb-2021	59.70	62.90	62.90	59.10	60.00	59.80	60.18	235851	141.94	3085	40401	17.13
PKTEA	BE	23-Feb-2021	214.10	214.10	220.00	210.00	210.00	210.05	212.89	877	1.87	19	-	-
PLASTIBLEN	EQ	23-Feb-2021	232.60	234.00	234.75	230.05	232.95	232.55	232.73	8924	20.77	243	7147	80.09
PNB	EQ	23-Feb-2021	41.05	41.30	42.20	40.65	41.15	41.00	41.49	217940163	90427.28	157228	29260032	13.43
PNBGILTS	EQ	23-Feb-2021	51.05	51.40	52.30	51.10	51.50	51.35	51.47	351606	180.98	2225	186530	53.05
PNBHOUSING	EQ	23-Feb-2021	424.20	424.90	438.00	416.85	430.45	429.65	427.92	568340	2432.05	11854	115549	20.33
PNC	EQ	23-Feb-2021	17.90	18.00	18.50	17.55	18.00	17.85	18.25	7241	1.32	105	4071	56.22
PNCINFRA	EQ	23-Feb-2021	256.25	258.70	268.15	257.40	264.60	264.10	263.03	451114	1186.56	17101	208540	46.23
PODDARHOUS	BE	23-Feb-2021	213.40	209.15	210.10	209.15	210.00	209.85	209.86	2033	4.27	99	-	-
PODDARMENT	EQ	23-Feb-2021	195.15	195.55	198.00	190.00	193.15	193.70	194.10	7622	14.79	403	4710	61.79
POKARNA	EQ	23-Feb-2021	201.45	202.20	207.15	199.60	201.00	200.70	202.69	54650	110.77	1732	26092	47.74
POLYCAB	EQ	23-Feb-2021	1338.85	1339.85	1360.00	1325.00	1345.00	1346.40	1345.57	120712	1624.26	6735	43938	36.40
POLYMED	EQ	23-Feb-2021	698.05	712.35	749.75	702.05	746.00	737.50	716.66	942827	6756.89	14747	365053	38.72
POLYPLEX	EQ	23-Feb-2021	771.50	771.50	798.00	769.45	793.95	791.10	787.49	121143	953.99	7875	47387	39.12
PONNIERODE	EQ	23-Feb-2021	138.65	144.80	147.00	139.85	147.00	145.80	143.17	9886	14.15	379	6012	60.81
POWERGRID	EQ	23-Feb-2021	224.95	225.75	229.10	224.65	226.00	226.10	226.66	10290130	23323.26	58878	3965813	38.54
POWERINDIA	EQ	23-Feb-2021	1434.30	1450.00	1539.00	1440.00	1515.00	1506.05	1499.10	78975	1183.91	7283	34777	44.04
POWERMECH	EQ	23-Feb-2021	553.65	559.90	584.45	538.30	540.20	542.60	547.54	60940	333.67	3347	38420	63.05
PPAP	EQ	23-Feb-2021	240.15	240.30	242.85	233.20	236.95	235.60	238.07	22249	52.97	815	12860	57.80
PPL	EQ	23-Feb-2021	111.85	113.70	114.00	111.00	112.30	111.60	112.19	60413	67.78	1446	33177	54.92
PRABHAT	EQ	23-Feb-2021	69.50	69.25	69.90	68.60	68.80	68.80	69.14	35326	24.43	250	27031	76.52
PRAENG	EQ	23-Feb-2021	9.15	9.45	9.45	8.95	9.10	9.15	9.15	21555	1.97	35	17973	83.38
PRAJIND	EQ	23-Feb-2021	138.00	138.50	146.20	136.50	141.95	142.85	141.62	2688503	3807.56	25608	621469	23.12
PRAKASH	EQ	23-Feb-2021	52.45	52.35	54.20	52.35	53.50	53.25	53.34	581864	310.37	2828	286288	49.20
PRAKASHSTL	EQ	23-Feb-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.78	82172	0.64	159	69820	84.97
PRAXIS	BE	23-Feb-2021	50.10	49.10	49.85	48.25	49.10	49.10	48.59	44163	21.46	155	-	-
PRECAM	EQ	23-Feb-2021	41.05	41.80	42.10	40.35	40.95	40.90	41.06	189435	77.77	1928	107116	56.54
PRECOT	EQ	23-Feb-2021	82.95	81.10	84.00	81.10	82.00	82.05	82.42	1756	1.45	19	1610	91.69
PRECWIRE	EQ	23-Feb-2021	173.20	173.15	176.00	164.00	169.10	168.70	170.11	62885	106.97	2010	30726	48.86
PREMEXPLN	EQ	23-Feb-2021	134.25	132.05	145.60	130.75	139.00	139.65	139.36	57928	80.73	1426	37209	64.23
PREMIER	BE	23-Feb-2021	3.60	3.45	3.75	3.45	3.75	3.75	3.68	15936	0.59	24	-	-
PREMIERPOL	EQ	23-Feb-2021	37.80	39.15	39.30	36.50	37.85	38.20	38.38	10146	3.89	162	6492	63.99
PRESSMN	EQ	23-Feb-2021	24.25	24.25	25.50	24.00	25.50	24.90	24.57	23813	5.85	206	13151	55.23
PRESTIGE	EQ	23-Feb-2021	282.05	284.90	307.90	283.95	298.80	298.40	300.18	1680365	5044.17	28535	424794	25.28
PRICOLLTD	EQ	23-Feb-2021	61.30	61.90	66.40	61.90	64.80	64.85	64.35	2586303	1664.25	15496	1003138	38.79
PRIMESECU	EQ	23-Feb-2021	40.15	40.15	40.55	40.00	40.00	40.05	40.14	7221	2.90	155	6320	87.52
PRINCEPIPE	EQ	23-Feb-2021	400.90	400.00	412.85	397.00	402.00	400.50	402.45	177106	712.76	10458	91048	51.41
PRIVISCL	EQ	23-Feb-2021	665.55	669.10	686.00	651.90	664.10	676.15	670.08	24757	165.89	2407	9719	39.26
PROZONINTU	EQ	23-Feb-2021	19.90	20.10	20.10	19.20	19.50	19.60	19.71	80512	15.87	468	51160	63.54
PRSMJOHNSN	EQ	23-Feb-2021	109.55	109.90	111.55	105.00	109.90	109.25	107.61	839325	903.24	14764	216464	25.79
PSB	EQ	23-Feb-2021	17.60	16.95	17.35	16.35	16.60	16.65	16.84	4336564	730.24	7284	1231705	28.40
PSPPROJECT	EQ	23-Feb-2021	471.30	479.40	479.55	470.95	473.50	473.90	474.03	121334	575.17	2406	16160	13.32
PSUBNKBEES	EQ	23-Feb-2021	26.17	26.40	26.90	26.00	26.27	26.19	26.46	1124962	297.67	2073	704153	62.59
PTC	EQ	23-Feb-2021	69.35	69.95	71.15	69.00	70.95	70.80	70.34	1512549	1063.91	7608	476405	31.50
PTL	EQ	23-Feb-2021	41.45	41.15	41.95	41.10	41.10	41.20	41.34	93018	38.45	845	70796	76.11
PULZ	SM	23-Feb-2021	13.45	12.80	12.80	12.80	12.80	12.80	12.80	4000	0.51	1	4000	100.00
PUNJABCHEM	EQ	23-Feb-2021	875.95	892.00	900.10	867.95	870.15	876.20	886.46	15745	139.57	932	9391	59.64
PUNJLLOYD	BZ	23-Feb-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	104548	1.88	75	-	-
PURVA	EQ	23-Feb-2021	76.40	77.95	79.00	76.40	76.75	77.00	77.41	113497	87.85	1439	52784	46.51
PVR	EQ	23-Feb-2021	1382.30	1375.00	1398.00	1352.30	1375.00	1374.40	1370.96	1603050	21977.11	60087	217262	13.55
QGOLDHALF	EQ	23-Feb-2021	2012.80	2025.00	2035.00	2017.00	2026.00	2028.95	2029.40	1198	24.31	104	1075	89.73
QNIFTY	EQ	23-Feb-2021	1525.10	1526.70	1526.70	1526.70	1526.70	1526.70	1526.70	10	0.15	4	10	100.00
QUESS	EQ	23-Feb-2021	719.75	722.80	751.00	709.15	716.95	722.80	736.88	433455	3194.04	23030	175845	40.57
QUICKHEAL	EQ	23-Feb-2021	151.00	151.75	154.50	150.50	151.85	152.40	152.14	224752	341.94	6203	45031	20.04
RADICO	EQ	23-Feb-2021	560.90	562.00	565.45	551.75	554.65	554.40	558.70	160643	897.51	8649	42636	26.54
RADIOCITY	EQ	23-Feb-2021	25.00	25.00	25.75	24.65	25.35	25.00	25.16	145862	36.70	488	99682	68.34
RAIN	EQ	23-Feb-2021	142.95	144.00	161.80	144.00	155.70	154.80	155.35	17779596	27620.86	121152	3924101	22.07
RAJESHEXPO	EQ	23-Feb-2021	494.20	495.50	501.60	485.85	487.50	487.55	492.18	183235	901.84	11093	55436	30.25
RAJMET	EQ	23-Feb-2021	64.80	71.25	71.25	71.25	71.25	71.25	71.25	365	0.26	10	365	100.00
RAJRATAN	EQ	23-Feb-2021	541.45	535.35	548.80	531.65	534.05	538.10	538.76	7539	40.62	357	4521	59.97
RAJRAYON	BZ	23-Feb-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.22	197484	0.43	47	-	-
RAJSREESUG	EQ	23-Feb-2021	15.45	15.45	16.35	15.35	15.90	16.00	15.97	33032	5.28	209	20976	63.50
RAJTV	EQ	23-Feb-2021	33.40	32.65	34.90	32.65	34.15	33.95	34.13	3471	1.18	82	2781	80.12
RALLIS	EQ	23-Feb-2021	258.75	263.00	263.60	256.75	257.00	257.40	258.91	379669	983.01	11126	181071	47.69
RAMANEWS	EQ	23-Feb-2021	14.00	14.05	14.20	13.90	14.00	13.95	14.01	16486	2.31	106	13584	82.40
RAMASTEEL	BE	23-Feb-2021	82.50	82.50	85.95	80.00	84.50	84.50	84.13	15093	12.70	48	-	-
RAMCOCEM	EQ	23-Feb-2021	944.45	942.40	966.45	931.50	962.00	960.20	952.52	705725	6722.15	28042	132588	18.79
RAMCOIND	EQ	23-Feb-2021	250.05	250.50	254.95	248.25	250.00	249.80	249.98	55304	138.25	1309	37552	67.90
RAMCOSYS	EQ	23-Feb-2021	560.35	556.45	646.75	556.45	630.00	627.35	621.41	673166	4183.14	23021	166325	24.71
RAMKY	EQ	23-Feb-2021	64.90	68.10	68.10	68.10	68.10	68.10	68.10	21149	14.40	129	21149	100.00
RANASUG	EQ	23-Feb-2021	6.75	6.80	7.00	6.80	6.90	6.95	6.91	500549	34.59	608	258461	51.64
RANEENGINE	EQ	23-Feb-2021	258.80	263.95	268.75	256.90	257.00	258.15	262.04	5425	14.22	188	2528	46.60
RANEHOLDIN	EQ	23-Feb-2021	593.90	597.00	624.40	589.60	616.00	613.75	613.60	38177	234.26	2026	15655	41.01
RATNAMANI	EQ	23-Feb-2021	1861.35	1920.00	1979.00	1800.00	1809.00	1819.75	1891.55	164222	3106.35	18608	43361	26.40
RAYMOND	EQ	23-Feb-2021	369.20	370.00	394.55	362.25	384.40	384.60	382.82	5643815	21605.38	81234	1083641	19.20
RBL	EQ	23-Feb-2021	766.30	772.00	782.60	765.00	765.00	767.10	771.86	4787	36.95	372	1973	41.22
RBLBANK	EQ	23-Feb-2021	236.50	238.60	239.35	231.30	236.50	236.05	236.41	13036265	30818.76	80748	1607729	12.33
RCF	EQ	23-Feb-2021	53.25	53.40	54.50	53.00	53.55	53.60	53.76	1144551	615.35	4977	301136	26.31
RCOM	EQ	23-Feb-2021	1.70	1.70	1.75	1.65	1.70	1.70	1.70	7433085	126.32	4777	3736868	50.27
RECLTD	EQ	23-Feb-2021	139.50	140.00	142.40	138.60	139.25	139.65	140.41	6858197	9629.92	35261	2260339	32.96
RECLTD	N1	23-Feb-2021	1056.30	1065.00	1065.00	1060.00	1060.00	1060.00	1060.45	220	2.33	2	220	100.00
RECLTD	N2	23-Feb-2021	1171.01	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	2	100	100.00
RECLTD	N4	23-Feb-2021	1135.00	1136.10	1136.10	1136.10	1136.10	1136.10	1136.10	10	0.11	1	10	100.00
RECLTD	N6	23-Feb-2021	1250.00	1260.00	1260.00	1254.99	1254.99	1254.99	1259.70	849	10.69	6	849	100.00
RECLTD	N9	23-Feb-2021	1262.95	1265.00	1266.00	1260.00	1261.00	1261.78	1264.87	1699	21.49	29	1694	99.71
RECLTD	NI	23-Feb-2021	1240.00	1245.00	1245.00	1240.00	1240.00	1240.00	1241.89	132	1.64	3	132	100.00
REDINGTON	EQ	23-Feb-2021	181.25	181.35	185.80	177.10	182.60	182.25	180.31	375956	677.89	12320	245655	65.34
REFEX	EQ	23-Feb-2021	88.55	88.05	91.00	88.05	89.95	89.35	89.65	85195	76.38	1210	47952	56.28
RELAXO	EQ	23-Feb-2021	857.00	859.00	889.00	850.35	876.00	875.75	870.81	130681	1137.98	7845	47979	36.71
RELCAPITAL	EQ	23-Feb-2021	10.25	10.30	10.55	10.10	10.15	10.20	10.30	1712785	176.50	2384	816425	47.67
RELIANCE	EQ	23-Feb-2021	2008.10	2048.00	2052.90	2013.60	2026.15	2023.45	2034.50	11834752	240777.96	275466	4422097	37.37
RELIANCEPP	E1	23-Feb-2021	1133.55	1162.00	1182.85	1146.80	1160.05	1163.50	1167.56	1167664	13633.16	52027	624897	53.52
RELIGARE	EQ	23-Feb-2021	70.15	71.50	72.50	70.25	71.65	71.40	71.45	624598	446.28	4391	389304	62.33
RELINFRA	EQ	23-Feb-2021	31.65	32.25	32.90	31.50	31.95	32.05	32.15	2852380	917.02	5905	1296766	45.46
REMSONSIND	EQ	23-Feb-2021	149.10	154.00	163.00	146.10	146.20	150.15	152.27	12393	18.87	390	6927	55.89
RENUKA	EQ	23-Feb-2021	9.40	9.60	10.20	9.45	10.00	10.05	9.92	3877517	384.64	2353	2485268	64.09
REPCOHOME	EQ	23-Feb-2021	330.35	328.10	352.75	326.05	339.00	340.70	341.72	412317	1408.99	10055	144566	35.06
REPL	EQ	23-Feb-2021	183.70	189.90	189.90	181.15	182.00	184.15	184.50	11773	21.72	377	9080	77.13
REPRO	EQ	23-Feb-2021	358.20	362.40	365.00	346.05	357.60	352.25	353.82	11822	41.83	589	8005	67.71
RESPONIND	EQ	23-Feb-2021	175.75	178.40	178.85	172.20	172.25	173.50	175.22	26513	46.46	421	5872	22.15
REVATHI	EQ	23-Feb-2021	561.75	573.00	573.00	550.00	558.00	558.40	559.75	3390	18.98	362	1721	50.77
RGL	EQ	23-Feb-2021	308.35	312.00	314.50	305.00	311.00	309.30	310.57	8086	25.11	390	4904	60.65
RHFL	EQ	23-Feb-2021	2.20	2.25	2.40	2.20	2.25	2.20	2.30	1709387	39.24	1966	1029054	60.20
RHFL	N4	23-Feb-2021	248.00	202.00	215.00	202.00	215.00	215.00	214.75	51	0.11	2	51	100.00
RHFL	N6	23-Feb-2021	211.00	206.10	230.00	206.10	215.05	215.05	215.57	102	0.22	4	102	100.00
RHFL	N8	23-Feb-2021	180.00	180.00	180.00	180.00	180.00	180.00	180.00	40	0.07	1	40	100.00
RICOAUTO	EQ	23-Feb-2021	36.25	36.50	36.80	35.65	36.20	36.25	36.31	300324	109.06	1777	107386	35.76
RIIL	EQ	23-Feb-2021	383.55	386.55	391.50	384.00	385.20	386.20	387.55	142969	554.07	3525	26288	18.39
RITES	EQ	23-Feb-2021	240.25	240.70	246.35	239.45	245.95	245.25	243.06	280769	682.43	6144	165406	58.91
RKDL	EQ	23-Feb-2021	8.00	8.00	8.00	7.65	7.70	7.80	7.80	2910	0.23	48	2711	93.16
RKEC	EQ	23-Feb-2021	70.15	70.40	73.00	64.45	65.45	65.50	68.33	157810	107.83	1487	88252	55.92
RKFORGE	EQ	23-Feb-2021	505.45	498.20	549.80	498.20	546.00	546.35	532.17	196943	1048.06	3323	135857	68.98
RMCL	BE	23-Feb-2021	2.60	2.70	2.70	2.55	2.70	2.70	2.68	154193	4.13	120	-	-
RML	EQ	23-Feb-2021	277.55	286.85	286.85	271.00	274.05	274.35	277.02	10579	29.31	423	5165	48.82
RNAVAL	BZ	23-Feb-2021	2.65	2.65	2.70	2.60	2.65	2.65	2.65	321540	8.51	402	-	-
ROHLTD	EQ	23-Feb-2021	65.45	66.65	66.80	65.50	66.35	66.30	66.25	19859	13.16	483	10770	54.23
ROLLT	BE	23-Feb-2021	3.40	3.50	3.55	3.25	3.30	3.30	3.29	25688	0.84	51	-	-
ROLTA	EQ	23-Feb-2021	4.15	4.10	4.20	3.95	4.00	4.05	4.07	1073086	43.72	3587	795737	74.15
ROML	BE	23-Feb-2021	102.45	97.35	100.40	97.35	97.35	97.35	97.40	3445	3.36	115	-	-
ROSSARI	EQ	23-Feb-2021	973.85	978.10	1078.80	959.05	1034.00	1036.20	1019.86	390843	3986.04	26420	95135	24.34
ROSSELLIND	EQ	23-Feb-2021	105.45	111.00	111.00	103.40	108.90	107.05	107.41	7992	8.58	292	5586	69.89
ROUTE	EQ	23-Feb-2021	1748.80	1777.50	1828.00	1742.10	1768.00	1753.75	1777.44	531898	9454.18	46784	122282	22.99
RPGLIFE	EQ	23-Feb-2021	419.45	418.10	422.40	415.00	415.40	415.70	417.82	20907	87.35	1072	11446	54.75
RPOWER	EQ	23-Feb-2021	3.40	3.65	3.70	3.55	3.70	3.70	3.69	80819647	2979.18	10777	29081750	35.98
RPPINFRA	EQ	23-Feb-2021	68.50	71.00	71.00	66.65	67.05	67.35	68.13	145264	98.97	3859	34439	23.71
RPSGVENT	EQ	23-Feb-2021	307.45	313.40	314.90	306.00	307.00	307.55	310.69	46311	143.89	1399	26243	56.67
RSSOFTWARE	EQ	23-Feb-2021	24.20	24.15	25.00	23.75	24.10	24.15	24.29	27802	6.75	343	12651	45.50
RSWM	EQ	23-Feb-2021	158.30	164.00	164.00	154.10	156.75	157.60	156.56	30838	48.28	398	23890	77.47
RSYSTEMS	EQ	23-Feb-2021	120.15	120.90	120.90	118.60	120.50	119.30	119.61	17732	21.21	1627	8335	47.01
RTNINFRA	EQ	23-Feb-2021	6.70	6.85	6.95	6.65	6.70	6.70	6.74	247588	16.69	516	163411	66.00
RTNPOWER	EQ	23-Feb-2021	2.65	2.65	2.75	2.60	2.75	2.75	2.69	7398119	198.99	11232	2934205	39.66
RUBYMILLS	EQ	23-Feb-2021	182.35	184.25	185.55	181.00	181.00	182.00	182.48	2241	4.09	164	1476	65.86
RUCHI	EQ	23-Feb-2021	725.05	761.30	761.30	761.30	761.30	761.30	761.30	10835	82.49	520	10835	100.00
RUCHINFRA	BE	23-Feb-2021	7.05	7.10	7.15	6.90	7.10	7.05	7.05	93484	6.59	198	-	-
RUCHIRA	EQ	23-Feb-2021	63.75	64.00	65.55	63.60	63.90	63.85	64.51	25077	16.18	422	18360	73.21
RUPA	EQ	23-Feb-2021	298.30	303.95	311.50	290.50	307.50	307.00	301.61	334882	1010.04	8357	113297	33.83
RUSHIL	EQ	23-Feb-2021	177.75	180.00	180.05	171.40	175.20	176.40	175.85	11881	20.89	622	7132	60.03
RVHL	EQ	23-Feb-2021	20.65	20.30	21.00	20.15	21.00	20.55	20.43	31501	6.43	287	20528	65.17
RVNL	EQ	23-Feb-2021	29.80	29.85	30.20	29.55	29.70	29.75	29.82	3252373	969.93	7350	1276433	39.25
S&SPOWER	BE	23-Feb-2021	16.25	16.80	17.05	15.45	17.05	16.85	16.85	4755	0.80	18	-	-
SABEVENTS	EQ	23-Feb-2021	1.40	1.45	1.45	1.35	1.45	1.45	1.41	4297	0.06	13	4035	93.90
SABTN	BE	23-Feb-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	1500	0.02	2	-	-
SADBHAV	EQ	23-Feb-2021	72.50	73.15	74.50	71.25	73.30	73.25	73.51	699050	513.88	5295	280829	40.17
SADBHIN	EQ	23-Feb-2021	22.85	22.95	23.50	22.45	22.65	22.65	22.89	807887	184.93	3506	200248	24.79
SAFARI	EQ	23-Feb-2021	611.90	616.75	625.00	609.10	621.35	613.15	618.29	17068	105.53	1281	7968	46.68
SAGARDEEP	EQ	23-Feb-2021	46.95	47.00	48.20	47.00	48.20	48.20	48.04	33244	15.97	277	25749	77.45
SAGCEM	EQ	23-Feb-2021	670.75	672.00	684.70	665.10	680.00	670.25	674.36	10805	72.86	896	5631	52.11
SAIL	EQ	23-Feb-2021	66.80	67.50	71.20	66.90	71.10	70.55	69.12	100267923	69309.21	126958	39804799	39.70
SAKAR	EQ	23-Feb-2021	93.45	95.05	96.00	92.00	95.00	94.85	94.45	51888	49.01	451	29377	56.62
SAKHTISUG	EQ	23-Feb-2021	9.35	9.55	9.90	9.40	9.55	9.65	9.63	61416	5.92	375	31462	51.23
SAKSOFT	EQ	23-Feb-2021	344.40	344.40	393.35	344.40	368.00	365.80	376.57	266063	1001.92	10111	80155	30.13
SAKUMA	EQ	23-Feb-2021	5.30	5.40	5.40	5.10	5.30	5.35	5.25	420137	22.04	667	262015	62.36
SALASAR	EQ	23-Feb-2021	368.65	369.15	379.40	366.45	370.40	371.75	373.64	69496	259.66	3077	23214	33.40
SALONA	EQ	23-Feb-2021	88.00	84.50	90.60	84.00	84.00	84.25	85.19	5353	4.56	188	3364	62.84
SALSTEEL	EQ	23-Feb-2021	3.60	3.70	3.70	3.45	3.65	3.55	3.53	50424	1.78	106	30079	59.65
SALZERELEC	EQ	23-Feb-2021	113.95	115.45	117.50	112.55	112.80	113.05	114.06	44244	50.46	931	32822	74.18
SAMBHAAV	EQ	23-Feb-2021	2.45	2.45	2.55	2.35	2.55	2.55	2.45	27874	0.68	48	23240	83.38
SANCO	EQ	23-Feb-2021	12.10	11.95	12.20	11.65	12.20	12.15	11.91	59883	7.13	234	35789	59.76
SANDESH	EQ	23-Feb-2021	683.50	689.60	693.05	666.00	668.00	670.50	681.72	407	2.77	151	160	39.31
SANDHAR	EQ	23-Feb-2021	248.15	250.00	252.85	237.00	242.15	242.35	244.90	100057	245.04	1933	72920	72.88
SANGAMIND	BE	23-Feb-2021	74.55	72.45	78.25	72.40	75.60	74.70	74.73	6926	5.18	62	-	-
SANGHIIND	EQ	23-Feb-2021	39.00	39.35	43.30	38.55	42.50	42.00	40.72	10430288	4247.43	26633	2542371	24.37
SANGHVIFOR	EQ	23-Feb-2021	28.15	29.55	29.55	29.55	29.55	29.55	29.55	2946	0.87	17	2945	99.97
SANGHVIMOV	EQ	23-Feb-2021	108.55	110.40	111.15	106.90	108.60	107.70	108.17	11640	12.59	255	8797	75.58
SANGINITA	EQ	23-Feb-2021	25.75	26.40	26.40	24.95	25.10	25.30	25.39	34260	8.70	230	20928	61.09
SANOFI	EQ	23-Feb-2021	7910.75	7945.00	7980.00	7871.00	7974.00	7968.15	7941.79	31814	2526.60	7311	23821	74.88
SANWARIA	BZ	23-Feb-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.67	3632229	24.50	981	-	-
SARDAEN	EQ	23-Feb-2021	363.15	364.95	383.00	362.95	375.00	376.90	373.91	126326	472.35	5690	54144	42.86
SAREGAMA	EQ	23-Feb-2021	1035.45	1018.80	1048.75	995.00	995.00	1001.85	1019.23	30880	314.74	2892	6393	20.70
SARLAPOLY	EQ	23-Feb-2021	24.95	25.45	25.45	24.80	25.00	25.00	25.02	100789	25.22	340	63331	62.84
SARVESHWAR	SM	23-Feb-2021	13.05	13.10	13.55	12.45	13.55	13.55	13.05	6400	0.84	3	4800	75.00
SASKEN	EQ	23-Feb-2021	810.60	811.00	887.80	811.00	863.80	867.55	869.21	148119	1287.46	10673	38159	25.76
SASTASUNDR	EQ	23-Feb-2021	121.85	126.00	142.00	120.55	132.80	133.35	135.95	801763	1090.02	10441	274713	34.26
SATIA	EQ	23-Feb-2021	78.90	81.00	87.95	78.55	83.70	84.80	83.40	140868	117.48	2106	54506	38.69
SATIN	EQ	23-Feb-2021	82.00	80.05	84.80	78.00	83.00	83.15	81.21	386257	313.66	2916	205408	53.18
SBICARD	EQ	23-Feb-2021	1019.35	1024.40	1034.65	1012.00	1031.00	1029.30	1020.70	1043507	10651.05	29245	528613	50.66
SBIETFIT	EQ	23-Feb-2021	250.11	250.11	254.99	249.65	251.50	250.79	252.23	2737	6.90	128	2511	91.74
SBIETFPB	EQ	23-Feb-2021	187.72	191.95	191.95	185.50	190.98	186.91	187.74	1494	2.80	66	1333	89.22
SBIETFQLTY	EQ	23-Feb-2021	124.15	125.50	125.50	123.48	124.24	124.11	124.39	1473	1.83	88	1290	87.58
SBILIFE	EQ	23-Feb-2021	849.05	853.00	874.40	849.00	869.00	869.70	864.64	1480977	12805.15	46526	640844	43.27
SBIN	EQ	23-Feb-2021	389.50	392.00	399.70	389.00	395.60	395.60	395.45	45462768	179782.03	342766	10717389	23.57
SBIN	N5	23-Feb-2021	10921.27	10935.00	10938.00	10903.00	10921.25	10929.07	10923.00	1235	134.90	154	1169	94.66
SBIN	N6	23-Feb-2021	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	15	1.64	2	15	100.00
SCAPDVR	BE	23-Feb-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	6806	0.12	35	-	-
SCHAEFFLER	EQ	23-Feb-2021	5244.75	5249.00	5258.00	5165.00	5230.00	5203.95	5206.81	25453	1325.29	4516	21936	86.18
SCHAND	EQ	23-Feb-2021	72.20	73.00	75.50	71.55	74.80	74.40	74.02	159746	118.25	1804	83602	52.33
SCHNEIDER	EQ	23-Feb-2021	108.40	109.00	113.30	108.60	111.00	110.10	110.69	1152803	1276.09	11828	401373	34.82
SCI	EQ	23-Feb-2021	93.05	92.95	96.75	91.20	95.40	95.45	94.53	4760340	4500.12	27670	1039335	21.83
SDBL	EQ	23-Feb-2021	31.15	31.50	33.20	31.50	32.95	32.60	32.49	382658	124.32	1345	229198	59.90
SEAMECLTD	EQ	23-Feb-2021	484.90	475.25	488.40	472.00	475.95	474.45	479.19	24625	118.00	2947	5251	21.32
SECL	SZ	23-Feb-2021	12.80	13.40	13.40	13.40	13.40	13.40	13.40	12000	1.61	4	12000	100.00
SECURCRED	SZ	23-Feb-2021	16.10	15.30	15.30	15.30	15.30	15.30	15.30	600	0.09	1	600	100.00
SECURKLOUD	EQ	23-Feb-2021	84.40	84.40	88.60	84.40	88.60	88.60	87.90	66984	58.88	749	52186	77.91
SELAN	EQ	23-Feb-2021	129.75	131.60	143.80	131.60	137.55	136.70	137.06	555866	761.85	6953	135377	24.35
SELMCL	BZ	23-Feb-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	34207	0.62	33	-	-
SEPOWER	BE	23-Feb-2021	4.05	4.25	4.25	3.85	3.90	3.90	3.96	9269	0.37	52	-	-
SEQUENT	EQ	23-Feb-2021	241.25	243.00	245.00	228.95	232.00	233.00	236.87	481535	1140.60	9328	294365	61.13
SESHAPAPER	EQ	23-Feb-2021	149.15	149.65	151.95	148.45	150.65	151.20	150.61	42480	63.98	984	32245	75.91
SETCO	EQ	23-Feb-2021	15.00	15.55	15.55	14.35	15.50	15.25	15.22	102595	15.61	346	67149	65.45
SETF10GILT	EQ	23-Feb-2021	201.74	199.50	202.24	199.00	201.95	201.95	199.64	510	1.02	23	483	94.71
SETFGOLD	EQ	23-Feb-2021	4151.45	4176.00	4204.65	4171.00	4172.00	4175.75	4186.59	24495	1025.51	1890	17240	70.38
SETFNIF50	EQ	23-Feb-2021	152.76	156.80	156.80	149.00	153.29	153.15	153.44	297961	457.20	1434	263226	88.34
SETFNIFBK	EQ	23-Feb-2021	352.51	352.79	355.60	349.50	351.17	350.89	352.39	42112	148.40	1051	15962	37.90
SETFNN50	EQ	23-Feb-2021	356.78	371.10	388.90	354.26	358.00	358.25	358.22	6270	22.46	322	3838	61.21
SETUINFRA	BE	23-Feb-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.81	73559	0.60	70	-	-
SEYAIND	EQ	23-Feb-2021	52.75	52.30	53.10	51.40	51.40	52.00	52.41	12615	6.61	294	9082	71.99
SEZAL	BZ	23-Feb-2021	4.25	4.25	4.45	4.05	4.30	4.30	4.10	28780	1.18	29	-	-
SFL	EQ	23-Feb-2021	2026.55	2030.40	2046.15	1990.90	2036.90	2013.95	2021.99	16844	340.58	5259	11319	67.20
SGBAPR28I	GB	23-Feb-2021	4810.29	4820.00	4848.00	4805.00	4820.00	4819.47	4816.10	198	9.54	29	162	81.82
SGBAUG24	GB	23-Feb-2021	4834.53	4875.00	4875.00	4808.00	4874.00	4874.00	4849.66	55	2.67	17	43	78.18
SGBAUG27	GB	23-Feb-2021	4800.00	4801.00	4839.90	4801.00	4820.00	4820.00	4827.72	13	0.63	4	13	100.00
SGBAUG28V	GB	23-Feb-2021	4825.59	4825.00	4840.00	4795.00	4835.00	4829.76	4827.16	1065	51.41	211	979	91.92
SGBDC27VII	GB	23-Feb-2021	4845.00	4825.00	4830.00	4726.00	4752.01	4752.01	4791.39	69	3.31	13	58	84.06
SGBDEC25	GB	23-Feb-2021	5059.99	5059.99	5059.99	5055.99	5055.99	5055.99	5057.99	2	0.10	2	1	50.00
SGBFEB24	GB	23-Feb-2021	4791.31	4791.31	4801.00	4770.00	4770.00	4786.24	4791.19	35	1.68	17	33	94.29
SGBFEB27	GB	23-Feb-2021	4750.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	32	1.54	3	32	100.00
SGBFEB28IX	GB	23-Feb-2021	4868.96	4799.90	4799.90	4713.15	4716.15	4728.02	4726.35	46	2.17	11	35	76.09
SGBFEB29XI	GB	23-Feb-2021	4802.72	4810.00	4858.00	4777.00	4854.00	4854.00	4804.74	35	1.68	27	34	97.14
SGBJAN26	GB	23-Feb-2021	4805.00	5038.86	5038.86	4785.00	4830.00	4884.62	4884.62	6	0.29	3	4	66.67
SGBJAN27	GB	23-Feb-2021	4700.01	4726.10	4775.00	4726.10	4745.01	4745.01	4739.10	23	1.09	10	12	52.17
SGBJAN29IX	GB	23-Feb-2021	4767.58	4710.00	4849.95	4690.00	4830.00	4816.20	4775.96	318	15.19	80	261	82.08
SGBJAN29X	GB	23-Feb-2021	4810.00	4810.00	4849.00	4800.00	4810.00	4810.76	4811.90	65	3.13	30	38	58.46
SGBJUL25	GB	23-Feb-2021	4810.00	4810.00	4830.00	4785.00	4785.00	4785.00	4794.39	66	3.16	8	66	100.00
SGBJUL27	GB	23-Feb-2021	4800.00	4800.00	5100.00	4712.00	4875.00	4875.00	4871.00	11	0.54	7	8	72.73
SGBJUL28IV	GB	23-Feb-2021	4772.74	4786.99	4797.00	4755.11	4785.00	4785.00	4786.01	433	20.72	45	413	95.38
SGBJUN27	GB	23-Feb-2021	4684.00	4845.00	4845.00	4845.00	4845.00	4845.00	4845.00	1	0.05	1	1	100.00
SGBJUN28	GB	23-Feb-2021	4765.57	4830.00	4830.00	4750.00	4787.50	4785.79	4775.93	1138	54.35	108	972	85.41
SGBMAR24	GB	23-Feb-2021	5010.00	4800.00	4800.00	4771.01	4771.01	4771.01	4783.80	10	0.48	3	10	100.00
SGBMAR25	GB	23-Feb-2021	4745.05	4745.00	4794.00	4745.00	4794.00	4794.00	4781.08	111	5.31	14	95	85.59
SGBMAR28X	GB	23-Feb-2021	4840.00	4825.00	4830.00	4810.01	4810.01	4811.67	4817.92	25	1.20	5	25	100.00
SGBMAY25	GB	23-Feb-2021	4774.37	4775.00	4800.00	4757.25	4757.25	4757.25	4774.05	11	0.53	7	10	90.91
SGBMAY26	GB	23-Feb-2021	4830.00	4719.00	4719.00	4719.00	4719.00	4719.00	4719.00	2	0.09	1	2	100.00
SGBMAY28	GB	23-Feb-2021	4765.28	4763.00	4850.00	4756.15	4810.00	4828.84	4785.61	531	25.41	78	347	65.35
SGBN28VIII	GB	23-Feb-2021	4822.05	4800.00	5000.00	4800.00	4835.00	4835.00	4923.36	101	4.97	37	52	51.49
SGBNOV23	GB	23-Feb-2021	4899.00	4833.33	4833.33	4805.00	4833.00	4833.00	4826.82	44	2.12	6	44	100.00
SGBNOV24	GB	23-Feb-2021	4781.12	4845.00	4878.00	4800.00	4801.00	4801.00	4806.87	62	2.98	14	60	96.77
SGBNOV25	GB	23-Feb-2021	5085.93	5000.00	5084.00	5000.00	5084.00	5084.00	5064.00	6	0.30	3	6	100.00
SGBNOV25IX	GB	23-Feb-2021	4774.99	4704.00	4704.00	4704.00	4704.00	4704.00	4704.00	8	0.38	1	8	100.00
SGBNOV25VI	GB	23-Feb-2021	4820.00	4702.00	4750.00	4702.00	4750.00	4738.63	4735.01	22	1.04	8	12	54.55
SGBNOV26	GB	23-Feb-2021	4778.25	4712.51	4799.97	4712.51	4799.97	4799.97	4720.46	11	0.52	2	11	100.00
SGBOC28VII	GB	23-Feb-2021	4814.82	4821.00	4849.00	4806.00	4812.02	4833.78	4819.22	63	3.04	21	48	76.19
SGBOCT25	GB	23-Feb-2021	4934.85	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4	0.20	1	4	100.00
SGBOCT25V	GB	23-Feb-2021	4800.00	4845.00	4845.00	4830.00	4830.00	4830.00	4837.50	2	0.10	2	2	100.00
SGBOCT26	GB	23-Feb-2021	4760.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBOCT27	GB	23-Feb-2021	4771.00	4771.10	4800.00	4771.10	4779.00	4783.42	4780.80	14	0.67	5	7	50.00
SGBOCT27VI	GB	23-Feb-2021	4766.00	5229.00	5229.00	4770.01	4770.01	4770.01	4950.00	15	0.74	3	10	66.67
SGBSEP24	GB	23-Feb-2021	4775.00	4755.00	4800.00	4755.00	4800.00	4800.00	4790.69	144	6.90	29	111	77.08
SGBSEP27	GB	23-Feb-2021	4988.00	5100.00	5100.00	4966.00	4966.00	4966.00	5033.00	2	0.10	2	1	50.00
SGBSEP28VI	GB	23-Feb-2021	4811.57	4900.00	4900.00	4820.02	4824.11	4828.16	4868.64	190	9.25	29	151	79.47
SGL	EQ	23-Feb-2021	8.95	8.90	9.25	8.85	8.90	9.00	8.96	20979	1.88	88	14004	66.75
SHAHALLOYS	BE	23-Feb-2021	7.65	8.00	8.00	7.35	8.00	8.00	7.57	583	0.04	3	-	-
SHAKTIPUMP	EQ	23-Feb-2021	521.55	530.90	543.40	522.00	529.00	524.55	531.83	69447	369.34	2054	44646	64.29
SHALBY	EQ	23-Feb-2021	103.60	104.05	107.00	103.60	106.70	106.00	105.15	153076	160.96	2473	70658	46.16
SHALPAINTS	EQ	23-Feb-2021	92.40	92.00	96.55	92.00	94.45	93.85	93.93	99687	93.63	2171	40164	40.29
SHANKARA	EQ	23-Feb-2021	460.70	462.60	468.70	447.65	450.00	450.75	457.77	66630	305.01	2642	30430	45.67
SHANTI	SM	23-Feb-2021	24.00	24.00	24.00	24.00	24.00	24.00	24.00	4500	1.08	1	4500	100.00
SHANTIGEAR	EQ	23-Feb-2021	126.90	128.00	134.00	126.85	133.10	132.55	131.06	313109	410.35	4356	198792	63.49
SHARDACROP	EQ	23-Feb-2021	351.85	351.05	358.55	341.95	343.90	343.70	346.57	117210	406.22	4094	72646	61.98
SHARDAMOTR	EQ	23-Feb-2021	2221.90	2221.90	2390.50	2221.90	2355.00	2341.55	2331.06	4258	99.26	972	2320	54.49
SHAREINDIA	EQ	23-Feb-2021	225.85	225.85	233.70	225.00	225.00	225.90	228.41	4635	10.59	211	2803	60.47
SHARIABEES	EQ	23-Feb-2021	347.03	353.20	353.90	346.03	347.00	346.71	347.85	956	3.33	35	223	23.33
SHEMAROO	EQ	23-Feb-2021	70.35	71.80	71.80	68.85	68.85	69.15	69.41	20096	13.95	248	14661	72.95
SHIL	EQ	23-Feb-2021	305.60	316.00	317.80	290.35	290.35	291.55	305.06	318884	972.78	7702	201429	63.17
SHILPAMED	EQ	23-Feb-2021	365.90	368.90	376.00	365.00	373.95	373.00	370.53	152961	566.77	4724	78203	51.13
SHIVAMAUTO	EQ	23-Feb-2021	20.90	20.75	21.40	20.70	20.75	20.75	20.85	41900	8.74	218	28037	66.91
SHIVAMILLS	BE	23-Feb-2021	40.85	42.10	42.45	41.05	41.05	41.40	41.54	12068	5.01	60	-	-
SHIVATEX	EQ	23-Feb-2021	134.55	134.55	137.75	127.10	127.10	129.05	131.53	1019	1.34	73	625	61.33
SHK	EQ	23-Feb-2021	116.95	116.60	120.90	116.25	118.70	119.05	118.49	1076019	1275.00	8547	659786	61.32
SHOPERSTOP	EQ	23-Feb-2021	203.10	203.10	208.30	202.60	203.25	203.50	205.44	80480	165.34	1858	36187	44.96
SHREDIGCEM	EQ	23-Feb-2021	56.00	56.45	56.65	55.35	55.70	55.75	55.81	230732	128.76	1722	111449	48.30
SHREECEM	EQ	23-Feb-2021	27090.85	27165.00	27532.05	26770.00	27379.80	27260.35	27151.82	46471	12617.72	14764	6602	14.21
SHREEPUSHK	EQ	23-Feb-2021	136.25	136.20	143.00	136.00	137.10	137.75	139.71	99143	138.52	1987	38830	39.17
SHREERAMA	EQ	23-Feb-2021	8.00	7.95	8.15	7.95	8.05	8.05	7.99	16807	1.34	90	15204	90.46
SHRENIK	EQ	23-Feb-2021	3.20	3.05	3.25	3.05	3.05	3.05	3.07	1916518	58.84	1553	1545557	80.64
SHREYANIND	EQ	23-Feb-2021	80.10	79.05	80.25	78.05	78.05	78.55	79.79	15122	12.07	168	11668	77.16
SHREYAS	EQ	23-Feb-2021	84.50	87.00	89.00	79.50	83.90	83.70	84.93	250878	213.08	2493	114534	45.65
SHRIPISTON	BE	23-Feb-2021	754.80	755.00	792.00	741.00	746.00	746.35	764.27	125	0.96	23	-	-
SHRIRAMCIT	EQ	23-Feb-2021	1543.10	1551.20	1624.00	1551.20	1600.00	1572.25	1585.88	24076	381.82	2577	14871	61.77
SHRIRAMEPC	EQ	23-Feb-2021	4.35	4.35	4.95	4.30	4.80	4.75	4.69	769334	36.05	818	489549	63.63
SHUBHLAXMI	SM	23-Feb-2021	16.50	15.70	16.00	15.70	15.70	15.70	15.76	5000	0.79	5	4000	80.00
SHYAMCENT	EQ	23-Feb-2021	5.40	5.50	5.75	5.00	5.40	5.55	5.31	72874	3.87	231	27852	38.22
SHYAMTEL	EQ	23-Feb-2021	8.20	8.60	8.60	8.60	8.60	8.60	8.60	4074	0.35	15	4074	100.00
SICAGEN	EQ	23-Feb-2021	15.25	15.25	16.00	13.75	14.05	14.40	14.14	214217	30.30	632	148431	69.29
SICAL	EQ	23-Feb-2021	15.80	16.50	16.70	15.80	15.80	15.85	16.04	130280	20.90	426	86249	66.20
SIEMENS	EQ	23-Feb-2021	1807.60	1809.00	1882.20	1809.00	1865.30	1868.95	1851.50	479481	8877.60	27121	74769	15.59
SIGIND	EQ	23-Feb-2021	32.20	32.15	32.95	31.55	31.95	32.20	32.06	31393	10.06	299	24281	77.35
SIKKO	SM	23-Feb-2021	23.20	20.35	25.50	20.35	25.50	25.50	22.93	8000	1.83	2	8000	100.00
SIL	BE	23-Feb-2021	11.55	11.25	12.10	11.05	12.10	12.10	11.64	16865	1.96	57	-	-
SILINV	EQ	23-Feb-2021	201.30	196.45	201.05	192.60	197.00	197.00	197.90	3184	6.30	364	1069	33.57
SILLYMONKS	BE	23-Feb-2021	21.65	22.65	22.65	22.00	22.00	22.00	22.48	4936	1.11	32	-	-
SILVERTUC	SM	23-Feb-2021	83.30	80.00	94.00	80.00	94.00	94.00	88.32	9000	7.95	6	7000	77.78
SIMBHALS	EQ	23-Feb-2021	6.65	6.80	6.95	6.50	6.90	6.85	6.71	28897	1.94	132	20803	71.99
SIMPLEXINF	EQ	23-Feb-2021	35.15	35.45	36.90	35.00	36.90	36.90	36.08	92019	33.20	465	67995	73.89
SINTERCOM	EQ	23-Feb-2021	91.00	91.50	94.50	91.00	91.00	91.00	91.61	533	0.49	13	298	55.91
SINTEX	BE	23-Feb-2021	3.80	3.75	3.90	3.75	3.90	3.90	3.86	774421	29.89	962	-	-
SIRCA	BE	23-Feb-2021	327.25	333.80	333.95	315.05	319.05	319.70	323.12	5801	18.74	155	-	-
SIS	EQ	23-Feb-2021	420.80	421.20	434.00	415.00	431.00	431.60	426.85	206171	880.04	8588	85511	41.48
SITINET	EQ	23-Feb-2021	0.95	0.90	0.95	0.90	0.90	0.90	0.90	8178801	73.97	1768	4951422	60.54
SIYSIL	EQ	23-Feb-2021	207.60	208.00	224.65	205.10	221.00	219.75	218.98	628732	1376.79	11758	210000	33.40
SJVN	EQ	23-Feb-2021	27.95	26.35	26.35	25.30	25.45	25.40	25.62	6831960	1750.50	14064	3032158	44.38
SKFINDIA	EQ	23-Feb-2021	2282.55	2275.00	2314.95	2260.25	2270.00	2283.50	2294.01	41480	951.55	7879	29783	71.80
SKIL	BE	23-Feb-2021	3.30	3.15	3.40	3.15	3.15	3.20	3.18	78719	2.50	95	-	-
SKIPPER	EQ	23-Feb-2021	61.35	62.45	63.40	60.50	61.30	61.05	61.69	43550	26.87	422	30000	68.89
SKMEGGPROD	EQ	23-Feb-2021	50.00	50.50	50.70	50.00	50.05	50.15	50.21	21871	10.98	243	14292	65.35
SMARTLINK	EQ	23-Feb-2021	92.20	91.55	92.95	91.55	92.10	92.20	91.96	26832	24.67	277	16196	60.36
SMLISUZU	EQ	23-Feb-2021	477.90	482.00	486.95	472.00	479.05	476.30	479.63	13479	64.65	955	6472	48.02
SMSLIFE	EQ	23-Feb-2021	542.60	542.50	550.00	534.50	537.00	538.10	542.89	2535	13.76	270	1944	76.69
SMSPHARMA	EQ	23-Feb-2021	121.30	122.90	123.95	120.10	120.45	120.85	122.08	59260	72.35	1004	35113	59.25
SNOWMAN	EQ	23-Feb-2021	49.60	49.60	51.85	49.00	51.40	51.15	50.50	4502387	2273.77	18639	1291450	28.68
SOBHA	EQ	23-Feb-2021	447.95	448.00	459.85	444.00	449.80	449.20	452.64	122372	553.90	6886	26288	21.48
SOLARA	EQ	23-Feb-2021	1301.15	1314.00	1345.00	1290.30	1319.00	1327.10	1314.94	83833	1102.35	6036	38498	45.92
SOLARINDS	EQ	23-Feb-2021	1278.70	1275.00	1349.00	1275.00	1287.10	1299.40	1319.29	105856	1396.55	6156	22204	20.98
SOMANYCERA	EQ	23-Feb-2021	420.45	420.45	423.00	414.15	421.70	420.70	419.01	30768	128.92	1722	18903	61.44
SOMATEX	EQ	23-Feb-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	30737	2.06	24	30737	100.00
SOMICONVEY	BE	23-Feb-2021	31.95	32.70	32.70	31.10	31.90	32.60	32.07	2815	0.90	56	-	-
SONAMCLOCK	SM	23-Feb-2021	54.00	55.00	61.95	45.20	56.00	56.00	54.73	18000	9.85	6	0	0.00
SONATSOFTW	EQ	23-Feb-2021	466.25	486.10	527.80	466.25	479.40	484.25	497.18	11173797	55553.98	298299	810214	7.25
SORILINFRA	EQ	23-Feb-2021	175.30	174.30	210.35	174.30	210.35	210.35	196.47	884286	1737.36	14704	266295	30.11
SOTL	EQ	23-Feb-2021	1103.80	1117.90	1120.50	1080.00	1098.00	1096.85	1098.30	36034	395.76	4049	18215	50.55
SOUTHBANK	EQ	23-Feb-2021	8.65	8.65	8.80	8.50	8.65	8.65	8.65	13776643	1192.31	162724	4572588	33.19
SOUTHWEST	EQ	23-Feb-2021	48.55	49.50	50.00	46.75	49.50	49.60	49.24	10754	5.30	60	9046	84.12
SPAL	EQ	23-Feb-2021	187.10	189.90	189.90	182.50	184.00	183.75	184.46	25421	46.89	582	20466	80.51
SPANDANA	EQ	23-Feb-2021	656.30	655.05	660.85	632.80	639.00	637.35	641.39	69533	445.97	13046	38387	55.21
SPARC	EQ	23-Feb-2021	172.95	174.90	175.40	171.70	173.65	173.90	173.97	326301	567.66	4365	81431	24.96
SPECIALITY	EQ	23-Feb-2021	44.10	44.10	45.25	42.10	43.40	43.55	43.78	44758	19.59	376	35242	78.74
SPENCERS	EQ	23-Feb-2021	77.15	77.90	78.60	76.55	76.80	76.90	77.41	347459	268.96	3992	132613	38.17
SPENTEX	BZ	23-Feb-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	43262	0.37	12	-	-
SPIC	EQ	23-Feb-2021	24.20	24.40	24.45	23.75	24.20	24.15	24.17	287835	69.56	1667	83630	29.05
SPICEJET	EQ	23-Feb-2021	83.80	84.20	84.75	82.55	83.05	82.95	83.50	5644304	4712.87	30046	876293	15.53
SPLIL	EQ	23-Feb-2021	37.25	36.05	37.90	36.05	36.55	36.70	36.88	32676	12.05	386	20462	62.62
SPMLINFRA	EQ	23-Feb-2021	12.85	12.80	13.00	12.80	12.90	12.95	12.95	6261	0.81	49	4955	79.14
SPTL	EQ	23-Feb-2021	3.20	3.15	3.25	3.15	3.25	3.20	3.20	611650	19.59	679	415972	68.01
SPYL	BE	23-Feb-2021	0.35	0.35	0.40	0.35	0.40	0.40	0.40	110071	0.43	199	-	-
SREEL	EQ	23-Feb-2021	145.20	146.45	147.80	144.80	144.80	144.95	145.33	14550	21.14	194	10700	73.54
SREIBNPNCD	NJ	23-Feb-2021	384.86	400.00	400.00	400.00	400.00	400.00	400.00	2	0.01	1	2	100.00
SREIBNPNCD	NL	23-Feb-2021	450.00	540.00	540.00	446.00	446.00	446.00	489.09	67	0.33	6	67	100.00
SREIBNPNCD	NO	23-Feb-2021	340.71	397.40	408.85	397.00	397.00	397.00	403.95	175	0.71	7	175	100.00
SREINFRA	EQ	23-Feb-2021	6.35	6.45	6.50	6.15	6.30	6.25	6.34	1098555	69.64	1213	687677	62.60
SRF	EQ	23-Feb-2021	5355.15	5385.00	5453.95	5370.00	5420.95	5410.70	5412.42	85858	4646.99	11266	23596	27.48
SRHHYPOLTD	EQ	23-Feb-2021	230.70	226.65	240.00	226.65	234.70	236.05	234.41	14440	33.85	594	6892	47.73
SRIPIPES	EQ	23-Feb-2021	164.55	165.90	173.50	160.15	167.70	167.20	168.37	215994	363.68	3749	94270	43.64
SRIRAM	SM	23-Feb-2021	12.60	13.00	13.20	12.80	12.85	12.90	13.06	198000	25.85	14	192000	96.97
SRPL	BE	23-Feb-2021	35.25	35.00	35.00	33.50	33.50	33.50	34.51	2500	0.86	27	-	-
SRTRANSFIN	EQ	23-Feb-2021	1360.15	1370.00	1395.00	1336.20	1374.65	1377.45	1369.97	2054617	28147.53	55396	320183	15.58
SRTRANSFIN	Y9	23-Feb-2021	1075.00	1070.01	1072.00	1070.01	1072.00	1071.99	1071.33	24	0.26	4	16	66.67
SRTRANSFIN	YB	23-Feb-2021	1020.00	1024.90	1024.90	1020.00	1020.00	1020.00	1020.23	105	1.07	2	105	100.00
SRTRANSFIN	YG	23-Feb-2021	2065.00	2065.00	2065.00	2065.00	2065.00	2065.00	2065.00	175	3.61	4	175	100.00
SRTRANSFIN	YH	23-Feb-2021	1019.80	1015.00	1015.00	1010.00	1010.00	1010.00	1012.71	480	4.86	8	480	100.00
SRTRANSFIN	YI	23-Feb-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	2	50	100.00
SRTRANSFIN	YJ	23-Feb-2021	1055.00	1057.50	1063.07	1057.50	1063.07	1063.07	1061.78	1371	14.56	5	1025	74.76
SRTRANSFIN	YK	23-Feb-2021	1060.00	1058.51	1060.00	1058.51	1060.00	1060.00	1059.99	542	5.75	8	542	100.00
SRTRANSFIN	YL	23-Feb-2021	1061.80	1062.02	1065.00	1060.00	1060.00	1060.00	1060.42	1641	17.40	32	1641	100.00
SRTRANSFIN	YM	23-Feb-2021	1260.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	400	5.00	2	400	100.00
SRTRANSFIN	YO	23-Feb-2021	1015.00	1010.00	1016.00	1010.00	1015.00	1015.75	1013.30	576	5.84	11	576	100.00
SRTRANSFIN	YR	23-Feb-2021	1040.00	1035.10	1035.10	1035.10	1035.10	1035.10	1035.10	8	0.08	1	8	100.00
SRTRANSFIN	YT	23-Feb-2021	1222.55	1223.00	1223.00	1215.00		1215.00	1217.13	600	7.30	9	600	100.00
SRTRANSFIN	YV	23-Feb-2021	1015.00	1010.00	1020.00	1010.00	1020.00	1020.00	1018.15	273	2.78	6	273	100.00
SRTRANSFIN	YW	23-Feb-2021	1029.75	1005.00	1030.00	1005.00	1030.00	1030.00	1026.32	333	3.42	7	333	100.00
SRTRANSFIN	Z1	23-Feb-2021	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
SRTRANSFIN	Z2	23-Feb-2021	1200.35	1400.00	1400.00	1349.00	1349.00	1349.00	1350.00	51	0.69	4	51	100.00
SRTRANSFIN	Z5	23-Feb-2021	1004.25	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	3	30	100.00
SRTRANSFIN	Z7	23-Feb-2021	1040.46	1039.00	1047.00	1035.00	1047.00	1042.58	1037.07	171	1.77	9	163	95.32
SRTRANSFIN	Z8	23-Feb-2021	1050.00	1049.90	1070.00	1042.50	1070.00	1070.00	1057.40	780	8.25	9	450	57.69
SRTRANSFIN	ZA	23-Feb-2021	1145.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	45	0.52	1	45	100.00
SRTRANSFIN	ZB	23-Feb-2021	1126.00	1135.00	1150.00	1135.00	1150.00	1150.00	1146.24	210	2.41	14	200	95.24
SRTRANSFIN	ZG	23-Feb-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	105	1.05	3	105	100.00
SSWL	EQ	23-Feb-2021	631.20	647.50	655.60	629.80	632.00	632.05	639.20	25567	163.42	2340	12371	48.39
STAR	EQ	23-Feb-2021	874.00	874.00	878.35	851.10	852.35	853.70	860.62	230287	1981.89	8788	84285	36.60
STARCEMENT	EQ	23-Feb-2021	98.75	101.00	101.00	98.85	99.65	99.40	99.98	286622	286.56	3418	128925	44.98
STARPAPER	EQ	23-Feb-2021	116.00	116.95	119.00	115.65	118.00	116.85	117.00	88333	103.35	1639	41078	46.50
STCINDIA	EQ	23-Feb-2021	82.95	83.45	91.20	80.70	91.20	89.30	87.51	349692	306.01	3176	103629	29.63
STEELCITY	EQ	23-Feb-2021	34.95	35.55	35.90	34.70	35.50	35.65	35.21	7650	2.69	75	6484	84.76
STEELXIND	EQ	23-Feb-2021	51.40	50.35	55.40	50.35	52.30	53.75	52.34	205587	107.60	685	137233	66.75
STEL	BE	23-Feb-2021	80.40	80.95	82.50	80.15	81.50	81.20	81.69	2437	1.99	45	-	-
STERTOOLS	EQ	23-Feb-2021	217.25	221.60	223.70	211.60	215.00	219.90	218.08	29616	64.59	1381	13693	46.24
STLTECH	EQ	23-Feb-2021	203.90	205.00	210.80	204.00	206.00	205.85	207.10	974262	2017.65	14701	377152	38.71
STOVEKRAFT	EQ	23-Feb-2021	464.20	471.00	495.00	471.00	482.60	486.90	485.47	502942	2441.63	26315	307360	61.11
SUBCAPCITY	BE	23-Feb-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	210	0.04	5	-	-
SUBEXLTD	EQ	23-Feb-2021	27.05	27.50	28.25	26.80	27.35	27.20	27.60	3878139	1070.40	6945	1639161	42.27
SUBROS	EQ	23-Feb-2021	325.95	339.50	339.50	317.20	322.55	323.20	322.68	37700	121.65	2359	19843	52.63
SUDARSCHEM	EQ	23-Feb-2021	499.95	506.95	551.90	497.35	551.00	545.55	537.41	1252668	6732.00	27757	363516	29.02
SUMICHEM	EQ	23-Feb-2021	299.10	305.00	305.10	296.40	297.95	297.85	299.79	276407	828.65	5206	124850	45.17
SUMIT	EQ	23-Feb-2021	8.50	8.85	8.95	8.10	8.65	8.65	8.59	30514	2.62	95	9173	30.06
SUMMITSEC	EQ	23-Feb-2021	587.70	588.70	588.75	571.10	576.85	575.20	577.35	10722	61.90	568	8582	80.04
SUNCLAYLTD	EQ	23-Feb-2021	3548.35	3548.00	3599.00	3456.80	3458.00	3470.20	3513.23	2476	86.99	548	1144	46.20
SUNDARAM	EQ	23-Feb-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.32	140776	1.86	162	77539	55.08
SUNDARMFIN	EQ	23-Feb-2021	2259.50	2241.00	2449.75	2241.00	2429.65	2423.00	2374.96	221955	5271.35	15275	99306	44.74
SUNDARMHLD	EQ	23-Feb-2021	81.60	82.00	82.95	80.90	82.95	82.40	81.85	332643	272.27	2477	224429	67.47
SUNDRMBRAK	EQ	23-Feb-2021	353.75	355.95	359.90	347.45	353.00	352.10	354.47	1768	6.27	167	1103	62.39
SUNDRMFAST	EQ	23-Feb-2021	718.75	722.50	739.85	708.10	709.00	711.35	720.64	142812	1029.16	9889	73003	51.12
SUNFLAG	EQ	23-Feb-2021	63.05	64.00	64.90	62.70	63.30	63.65	63.91	739265	472.44	3015	323810	43.80
SUNPHARMA	EQ	23-Feb-2021	595.30	595.00	608.35	592.00	603.95	604.05	603.20	7564187	45627.28	133379	2475901	32.73
SUNTECK	EQ	23-Feb-2021	348.00	347.50	354.00	341.00	343.95	344.70	348.72	125865	438.91	10857	29237	23.23
SUNTV	EQ	23-Feb-2021	494.95	497.10	505.85	495.00	497.05	498.25	499.84	1639909	8196.94	28265	324252	19.77
SUPERHOUSE	EQ	23-Feb-2021	123.80	126.95	127.40	123.60	124.00	123.95	124.73	19531	24.36	257	8725	44.67
SUPERSPIN	EQ	23-Feb-2021	4.65	4.50	4.60	4.45	4.45	4.45	4.49	24721	1.11	86	21257	85.99
SUPPETRO	EQ	23-Feb-2021	382.00	387.00	392.30	378.10	386.00	389.65	386.31	39442	152.37	2191	23252	58.95
SUPRAJIT	EQ	23-Feb-2021	266.15	263.90	280.00	262.00	278.50	277.70	276.14	473271	1306.89	8398	360396	76.15
SUPREMEENG	EQ	23-Feb-2021	24.85	23.85	25.30	23.65	24.85	24.80	24.20	20291	4.91	107	5004	24.66
SUPREMEIND	EQ	23-Feb-2021	1941.60	1960.00	2019.00	1950.30	2008.00	2007.20	2002.18	95806	1918.21	9040	56666	59.15
SURANASOL	BE	23-Feb-2021	8.55	8.50	8.95	8.50	8.80	8.80	8.74	12333	1.08	89	-	-
SURANAT&P	EQ	23-Feb-2021	4.55	4.50	4.70	4.40	4.50	4.55	4.55	33743	1.54	108	31840	94.36
SURYALAXMI	EQ	23-Feb-2021	27.50	28.45	28.45	27.05	27.70	27.75	27.79	1039	0.29	78	727	69.97
SURYAROSNI	EQ	23-Feb-2021	331.75	332.05	352.00	332.05	348.95	348.30	345.70	136481	471.82	7612	51199	37.51
SUTLEJTEX	EQ	23-Feb-2021	42.65	42.90	44.05	42.60	43.00	42.85	43.29	64824	28.07	600	34829	53.73
SUULD	BE	23-Feb-2021	272.80	286.40	286.40	259.20	259.20	261.80	272.65	62283	169.82	526	-	-
SUVEN	EQ	23-Feb-2021	86.95	87.00	89.10	85.25	85.75	86.10	87.05	642391	559.23	4617	353790	55.07
SUVENPHAR	EQ	23-Feb-2021	481.50	483.45	499.00	465.10	486.10	486.55	479.03	222702	1066.81	12208	116478	52.30
SUZLON	EQ	23-Feb-2021	5.00	5.05	5.25	4.95	5.25	5.25	5.13	66754952	3424.58	15771	34143473	51.15
SVLL	SM	23-Feb-2021	94.00	95.00	97.85	95.00	97.85	97.85	96.43	2000	1.93	2	2000	100.00
SWANENERGY	EQ	23-Feb-2021	144.80	144.80	146.00	143.50	143.75	144.95	144.98	205661	298.17	8508	72746	35.37
SWARAJENG	EQ	23-Feb-2021	1292.15	1295.00	1313.20	1275.00	1278.00	1278.80	1285.44	19326	248.42	1622	13379	69.23
SWELECTES	EQ	23-Feb-2021	186.95	185.30	191.60	184.95	191.60	189.55	187.83	7664	14.40	292	5179	67.58
SWSOLAR	EQ	23-Feb-2021	227.85	229.80	233.45	227.85	229.70	229.00	231.05	262317	606.07	3109	117185	44.67
SYMPHONY	EQ	23-Feb-2021	1029.75	1030.00	1054.85	1030.00	1043.50	1043.55	1042.02	22077	230.05	2668	9202	41.68
SYNCOM	BZ	23-Feb-2021	2.65	2.75	2.75	2.55	2.65	2.65	2.61	129659	3.38	188	-	-
SYNGENE	EQ	23-Feb-2021	555.50	560.50	567.00	552.60	561.00	561.35	560.18	318206	1782.54	19481	140512	44.16
TAINWALCHM	EQ	23-Feb-2021	62.40	62.90	65.00	61.00	64.00	63.95	63.64	26892	17.11	820	16712	62.14
TAJGVK	EQ	23-Feb-2021	124.25	124.90	126.45	120.40	122.35	121.55	122.85	220700	271.13	4279	137527	62.31
TAKE	EQ	23-Feb-2021	56.55	57.15	57.80	56.35	56.90	56.65	56.93	791236	450.42	6260	317328	40.11
TALBROAUTO	EQ	23-Feb-2021	219.15	225.00	229.50	220.00	220.20	221.00	225.11	89416	201.29	2684	25512	28.53
TANLA	EQ	23-Feb-2021	912.15	950.00	957.75	913.00	957.75	957.75	949.14	477905	4536.01	11177	257439	53.87
TANTIACONS	BZ	23-Feb-2021	2.15	2.25	2.25	2.20	2.20	2.20	2.23	4750	0.11	8	-	-
TARACHAND	SM	23-Feb-2021	31.95	31.00	31.00	31.00	31.00	31.00	31.00	4000	1.24	2	4000	100.00
TARC	EQ	23-Feb-2021	34.25	36.45	36.45	33.95	34.60	34.50	34.61	1092410	378.04	2826	871473	79.78
TARMAT	EQ	23-Feb-2021	52.85	52.05	53.80	52.00	52.60	52.35	52.59	6710	3.53	189	4276	63.73
TASTYBITE	EQ	23-Feb-2021	14572.30	14660.00	16000.00	14660.00	15450.00	15692.40	15690.08	8693	1363.94	3378	2991	34.41
TATACAPHSG	N4	23-Feb-2021	1060.00	1069.98	1069.98	1069.98	1069.98	1069.98	1069.98	10	0.11	1	10	100.00
TATACAPHSG	N6	23-Feb-2021	1042.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	25	0.27	3	25	100.00
TATACAPHSG	N8	23-Feb-2021	1060.00	1050.00	1065.05	1050.00	1057.00	1059.58	1058.79	550	5.82	34	500	90.91
TATACHEM	EQ	23-Feb-2021	637.15	643.90	659.50	637.20	658.50	654.00	648.08	13630689	88337.33	172511	1694245	12.43
TATACOFFEE	EQ	23-Feb-2021	104.35	105.10	109.30	104.80	108.40	108.40	107.80	1626867	1753.77	13087	537883	33.06
TATACOMM	EQ	23-Feb-2021	1018.20	1060.00	1067.00	1036.00	1043.00	1046.85	1049.98	323251	3394.09	11963	107549	33.27
TATACONSUM	EQ	23-Feb-2021	618.30	619.90	635.00	616.00	629.00	627.50	628.22	4222282	26525.24	61689	1085906	25.72
TATAELXSI	EQ	23-Feb-2021	2666.80	2679.95	2754.00	2679.95	2715.30	2716.65	2718.13	387311	10527.61	30378	59676	15.41
TATAINVEST	EQ	23-Feb-2021	1048.55	1059.95	1080.00	1045.00	1059.90	1057.40	1063.01	29534	313.95	3318	12715	43.05
TATAMETALI	EQ	23-Feb-2021	750.35	754.95	790.00	745.10	782.50	782.60	767.99	447830	3439.30	17377	125679	28.06
TATAMOTORS	EQ	23-Feb-2021	304.50	308.50	328.90	308.50	324.60	324.00	319.80	133310157	426324.30	696488	12357798	9.27
TATAMTRDVR	EQ	23-Feb-2021	118.15	119.40	125.95	119.20	124.35	124.20	123.94	7784458	9648.23	39299	2697995	34.66
TATAPOWER	EQ	23-Feb-2021	90.10	90.70	93.40	89.80	91.75	92.05	91.60	43925417	40236.27	105663	6549792	14.91
TATASTEEL	EQ	23-Feb-2021	684.55	689.60	736.00	682.20	734.05	729.30	712.93	38907071	277378.81	396721	6697986	17.22
TATASTLBSL	EQ	23-Feb-2021	43.65	43.80	46.75	43.60	46.70	46.25	45.62	34957602	15947.99	34810	14073045	40.26
TATASTLLP	EQ	23-Feb-2021	659.30	664.80	689.90	655.60	686.00	682.60	674.48	208906	1409.04	8062	78521	37.59
TBZ	EQ	23-Feb-2021	72.25	75.00	75.00	72.40	74.60	74.45	74.04	180689	133.79	2111	95474	52.84
TCFSL	NB	23-Feb-2021	1042.51	1043.01	1044.50	1043.01	1044.00	1044.00	1043.94	80	0.84	6	70	87.50
TCFSL	ND	23-Feb-2021	1081.25	1078.00	1086.50	1078.00	1078.00	1078.71	1078.70	1536	16.57	45	1121	72.98
TCFSL	NH	23-Feb-2021	1055.00	1053.25	1053.25	1053.25	1053.25	1053.25	1053.25	50	0.53	1	50	100.00
TCFSL	NL	23-Feb-2021	1107.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	10	0.11	1	10	100.00
TCFSL	NN	23-Feb-2021	1145.00	1175.15	1175.15	1175.15	1175.15	1175.15	1175.15	4	0.05	1	4	100.00
TCI	EQ	23-Feb-2021	250.70	252.70	255.60	248.40	248.85	250.60	252.49	42556	107.45	1353	26611	62.53
TCIDEVELOP	EQ	23-Feb-2021	312.50	310.00	321.30	308.00	318.40	318.75	316.07	3151	9.96	115	2904	92.16
TCIEXP	EQ	23-Feb-2021	949.55	945.00	960.00	945.00	958.00	950.75	950.61	5680	53.99	1195	3054	53.77
TCIFINANCE	EQ	23-Feb-2021	5.75	5.70	5.85	5.50	5.70	5.65	5.66	6258	0.35	45	4472	71.46
TCNSBRANDS	EQ	23-Feb-2021	491.05	500.00	500.00	467.35	483.30	485.00	486.90	174698	850.60	4414	138130	79.07
TCPLPACK	EQ	23-Feb-2021	371.10	375.95	376.30	368.05	376.00	370.05	370.59	15563	57.67	319	13345	85.75
TCS	EQ	23-Feb-2021	2958.45	2970.00	3028.00	2968.00	2985.10	2980.20	2996.35	3832829	114845.14	192941	1770672	46.20
TDPOWERSYS	EQ	23-Feb-2021	157.55	161.00	161.30	155.05	158.00	157.40	158.57	35355	56.06	581	22799	64.49
TEAMLEASE	EQ	23-Feb-2021	3003.75	3055.00	3164.00	3017.75	3115.00	3099.35	3086.04	16249	501.45	2991	8188	50.39
TECHM	EQ	23-Feb-2021	950.70	952.00	962.75	931.00	945.50	945.75	948.28	4120032	39069.48	108181	865960	21.02
TECHNOE	EQ	23-Feb-2021	268.10	273.30	275.80	269.05	274.50	273.45	272.15	77264	210.27	4382	11082	14.34
TEJASNET	EQ	23-Feb-2021	207.80	200.00	207.80	198.00	200.50	200.40	201.30	1065361	2144.52	16568	505466	47.45
TEMBO	SM	23-Feb-2021	206.75	194.50	216.00	193.10	214.00	213.95	207.01	44000	91.09	15	10000	22.73
TERASOFT	EQ	23-Feb-2021	39.40	39.50	41.35	39.50	39.70	39.75	40.42	77756	31.43	872	29647	38.13
TEXINFRA	EQ	23-Feb-2021	70.20	68.50	71.90	68.50	71.90	71.30	70.85	99160	70.26	788	75670	76.31
TEXMOPIPES	EQ	23-Feb-2021	31.70	31.50	33.70	31.25	32.10	32.05	32.52	793124	257.93	3569	311996	39.34
TEXRAIL	EQ	23-Feb-2021	28.25	28.55	28.60	28.20	28.35	28.35	28.40	494789	140.50	1522	197807	39.98
TFCILTD	EQ	23-Feb-2021	56.10	56.50	57.60	56.00	56.30	56.60	56.74	236816	134.37	1968	102468	43.27
TGBHOTELS	EQ	23-Feb-2021	4.75	4.80	4.80	4.55	4.55	4.55	4.60	75152	3.46	121	52005	69.20
THANGAMAYL	EQ	23-Feb-2021	591.60	592.20	619.10	592.05	618.90	611.85	607.81	23746	144.33	2266	11577	48.75
THEINVEST	EQ	23-Feb-2021	102.25	108.00	108.00	99.60	100.30	100.50	101.87	5705	5.81	283	3221	56.46
THEMISMED	EQ	23-Feb-2021	313.60	321.35	321.65	311.10	315.00	313.50	315.08	2808	8.85	143	2166	77.14
THERMAX	EQ	23-Feb-2021	1157.55	1157.50	1253.00	1151.65	1200.00	1187.35	1200.87	133633	1604.76	10348	63351	47.41
THIRUSUGAR	BZ	23-Feb-2021	6.30	6.20	6.60	6.00	6.60	6.60	6.34	6256	0.40	32	-	-
THOMASCOOK	EQ	23-Feb-2021	46.95	47.25	47.50	46.00	46.90	46.80	46.82	359749	168.42	2292	200248	55.66
THYROCARE	EQ	23-Feb-2021	927.85	937.30	940.80	918.15	922.10	924.85	927.38	139072	1289.73	4660	83580	60.10
TI	EQ	23-Feb-2021	28.60	28.95	28.95	28.00	28.25	28.35	28.46	191834	54.60	1032	72632	37.86
TIDEWATER	EQ	23-Feb-2021	4363.75	4384.35	4385.00	4335.00	4335.15	4340.60	4354.67	1527	66.50	507	949	62.15
TIIL	EQ	23-Feb-2021	396.05	392.65	415.00	392.00	406.90	403.40	406.15	29779	120.95	956	15858	53.25
TIINDIA	EQ	23-Feb-2021	1046.45	1059.70	1068.25	1021.50	1044.00	1059.25	1051.41	384312	4040.68	6086	352295	91.67
TIJARIA	BE	23-Feb-2021	7.05	6.80	7.35	6.70	6.95	6.75	6.73	8685	0.58	38	-	-
TIL	EQ	23-Feb-2021	169.65	177.90	177.90	170.05	170.25	170.60	171.10	2268	3.88	104	1515	66.80
TIMESGTY	EQ	23-Feb-2021	26.45	26.25	26.50	25.65	26.45	26.10	26.08	1166	0.30	94	661	56.69
TIMETECHNO	EQ	23-Feb-2021	52.95	53.40	55.20	52.50	54.50	54.15	53.93	738444	398.21	5710	177847	24.08
TIMKEN	EQ	23-Feb-2021	1272.55	1272.55	1303.35	1262.95	1272.50	1271.80	1275.92	21059	268.70	2839	11392	54.10
TINPLATE	EQ	23-Feb-2021	170.05	170.85	175.55	169.20	173.25	173.10	173.16	513506	889.18	8577	144097	28.06
TIPSINDLTD	BE	23-Feb-2021	426.15	420.05	444.95	420.05	423.00	423.00	426.10	4638	19.76	122	-	-
TIRUMALCHM	EQ	23-Feb-2021	92.00	92.80	95.85	91.60	92.90	92.55	93.40	492690	460.19	5170	172373	34.99
TIRUPATIFL	BE	23-Feb-2021	27.00	25.65	25.65	25.65	25.65	25.65	25.65	50	0.01	1	-	-
TITAN	EQ	23-Feb-2021	1405.25	1415.00	1436.95	1400.15	1426.80	1424.05	1423.20	1871135	26629.90	74751	482934	25.81
TMRVL	EQ	23-Feb-2021	12.00	12.00	12.00	11.70	11.80	11.85	11.90	30975	3.69	337	21707	70.08
TNPETRO	EQ	23-Feb-2021	40.05	40.80	41.15	39.80	40.30	40.15	40.34	317603	128.11	1394	177722	55.96
TNPL	EQ	23-Feb-2021	129.80	130.45	130.75	127.80	128.40	128.25	129.15	80534	104.01	1275	42353	52.59
TNTELE	BE	23-Feb-2021	7.90	7.55	7.55	7.55	7.55	7.55	7.55	3890	0.29	22	-	-
TOKYOPLAST	EQ	23-Feb-2021	69.80	70.75	71.25	68.50	69.50	69.55	69.73	8998	6.27	203	7594	84.40
TORNTPHARM	EQ	23-Feb-2021	2451.80	2451.00	2465.00	2420.20	2422.00	2425.40	2438.10	337498	8228.53	18911	157570	46.69
TORNTPOWER	EQ	23-Feb-2021	380.25	383.00	384.05	369.10	370.80	370.00	376.14	2912324	10954.43	37039	516927	17.75
TOTAL	EQ	23-Feb-2021	55.70	55.15	57.00	52.95	52.95	53.10	53.65	84993	45.60	758	64723	76.15
TOUCHWOOD	BE	23-Feb-2021	93.00	93.00	94.95	89.00	92.95	92.95	92.07	841	0.77	11	-	-
TPLPLASTEH	EQ	23-Feb-2021	141.20	140.05	145.20	140.05	141.00	140.50	142.36	7407	10.54	517	2069	27.93
TREEHOUSE	EQ	23-Feb-2021	7.65	7.35	7.50	7.30	7.50	7.35	7.44	12202	0.91	86	9433	77.31
TREJHARA	EQ	23-Feb-2021	32.35	33.85	33.85	31.70	33.85	33.30	32.82	85268	27.98	690	27245	31.95
TRENT	EQ	23-Feb-2021	816.35	824.90	832.95	780.50	786.60	785.45	805.59	417058	3359.78	24756	215880	51.76
TRF	EQ	23-Feb-2021	95.75	96.20	98.55	95.45	97.00	97.15	96.61	13567	13.11	848	6169	45.47
TRIDENT	EQ	23-Feb-2021	13.80	13.95	14.30	13.85	14.05	14.05	14.10	10585803	1492.16	15714	5465422	51.63
TRIGYN	EQ	23-Feb-2021	69.65	70.60	74.00	69.35	70.80	70.85	71.97	109089	78.51	1000	54011	49.51
TRIL	EQ	23-Feb-2021	16.75	17.50	17.50	16.45	16.70	16.80	16.77	174797	29.32	451	97025	55.51
TRITURBINE	EQ	23-Feb-2021	103.95	104.75	110.50	103.85	104.70	105.75	106.85	251145	268.34	3483	139685	55.62
TRIVENI	EQ	23-Feb-2021	73.35	74.50	79.75	73.70	78.50	78.30	77.35	2021940	1563.94	14476	1104863	54.64
TTKHLTCARE	EQ	23-Feb-2021	554.20	552.70	568.00	551.80	560.00	559.75	560.43	719	4.03	106	436	60.64
TTKPRESTIG	EQ	23-Feb-2021	7146.05	7105.20	7191.80	7000.00	7050.00	7026.00	7081.96	4965	351.62	1791	2404	48.42
TTL	EQ	23-Feb-2021	46.20	46.10	46.85	45.10	45.15	45.40	45.85	5358	2.46	123	3485	65.04
TTML	BE	23-Feb-2021	16.50	16.00	17.30	15.70	15.85	15.70	15.92	6907614	1099.96	12456	-	-
TV18BRDCST	EQ	23-Feb-2021	28.95	29.25	29.65	28.95	29.20	29.10	29.21	4569905	1335.05	14253	2185756	47.83
TVSELECT	EQ	23-Feb-2021	131.30	131.30	133.70	130.15	131.20	131.05	131.54	45559	59.93	1711	16681	36.61
TVSMOTOR	EQ	23-Feb-2021	587.60	585.00	601.00	584.30	598.35	597.05	595.20	2343076	13945.91	31860	517063	22.07
TVSSRICHAK	EQ	23-Feb-2021	1926.30	1922.00	1950.00	1922.00	1939.00	1930.40	1936.34	5981	115.81	1233	2668	44.61
TVTODAY	EQ	23-Feb-2021	261.60	265.50	270.25	260.10	263.10	263.60	266.17	152620	406.23	2839	106170	69.56
TVVISION	EQ	23-Feb-2021	1.80	1.80	1.85	1.75	1.80	1.80	1.81	2411	0.04	22	1936	80.30
TWL	EQ	23-Feb-2021	48.35	48.60	49.70	48.00	48.70	48.75	48.83	448394	218.93	4459	146149	32.59
UBL	EQ	23-Feb-2021	1204.10	1205.30	1218.20	1175.15	1178.00	1180.85	1191.80	779325	9288.01	21355	438428	56.26
UCALFUEL	EQ	23-Feb-2021	158.05	158.60	158.90	152.10	153.70	153.30	154.96	57629	89.30	1842	31145	54.04
UCOBANK	EQ	23-Feb-2021	13.85	13.95	15.00	13.75	14.05	13.95	14.04	7008695	983.79	15452	2061414	29.41
UFLEX	EQ	23-Feb-2021	361.85	363.90	366.35	358.65	364.80	362.85	362.53	119176	432.05	11635	36222	30.39
UFO	EQ	23-Feb-2021	81.90	81.90	82.75	80.50	80.95	80.80	81.09	117152	95.00	1814	62336	53.21
UGARSUGAR	EQ	23-Feb-2021	15.40	16.00	16.55	15.75	16.30	16.30	16.17	266780	43.13	742	131540	49.31
UJAAS	BE	23-Feb-2021	2.80	2.80	2.90	2.75	2.90	2.90	2.84	497573	14.12	723	-	-
UJJIVAN	EQ	23-Feb-2021	231.90	233.90	243.60	225.95	237.65	237.15	234.99	1742303	4094.28	26427	510872	29.32
UJJIVANSFB	EQ	23-Feb-2021	34.00	34.20	34.50	33.60	33.85	33.75	33.85	2003253	678.02	7561	1216074	60.70
ULTRACEMCO	EQ	23-Feb-2021	6175.10	6186.00	6347.90	6131.05	6278.00	6268.45	6248.83	453805	28357.51	37228	100638	22.18
UMANGDAIRY	EQ	23-Feb-2021	57.70	58.20	61.95	57.50	58.55	58.85	59.44	6303	3.75	189	3785	60.05
UMESLTD	BE	23-Feb-2021	4.35	4.15	4.15	4.15	4.15	4.15	4.15	12412	0.52	22	-	-
UNICHEMLAB	EQ	23-Feb-2021	313.85	314.70	324.80	314.70	320.85	320.35	320.31	83254	266.67	2123	59239	71.15
UNIDT	EQ	23-Feb-2021	261.80	260.00	271.70	260.00	265.00	263.50	267.05	12717	33.96	232	3224	25.35
UNIENTER	EQ	23-Feb-2021	83.00	83.75	85.25	81.85	82.00	82.15	82.21	101804	83.69	1087	85335	83.82
UNIINFO	SM	23-Feb-2021	18.10	17.25	17.25	17.20	17.20	17.20	17.22	6000	1.03	3	6000	100.00
UNIONBANK	EQ	23-Feb-2021	39.35	39.70	40.20	38.50	38.80	38.75	39.39	15295831	6024.99	26808	3337034	21.82
UNITECH	BZ	23-Feb-2021	1.80	1.85	1.85	1.75	1.80	1.80	1.80	1267707	22.81	590	-	-
UNITEDTEA	EQ	23-Feb-2021	302.00	301.30	305.00	297.00	299.00	299.60	300.53	383	1.15	60	232	60.57
UNITY	BZ	23-Feb-2021	0.90	0.95	0.95	0.85	0.95	0.90	0.90	15638	0.14	20	-	-
UNIVASTU	BE	23-Feb-2021	31.50	30.10	31.50	30.10	31.40	30.65	30.68	723	0.22	14	-	-
UNIVCABLES	EQ	23-Feb-2021	142.45	142.65	143.95	136.85	137.95	138.15	139.71	50441	70.47	971	33130	65.68
UNIVPHOTO	EQ	23-Feb-2021	179.25	185.00	185.35	174.40	177.10	178.00	178.79	3209	5.74	271	1611	50.20
UPL	EQ	23-Feb-2021	539.75	530.00	570.00	514.05	565.90	566.40	547.12	20867768	114172.74	225767	3990832	19.12
URJA	BE	23-Feb-2021	7.35	7.35	7.50	7.15	7.25	7.25	7.25	1431081	103.70	5247	-	-
USHAMART	EQ	23-Feb-2021	28.70	29.00	30.85	28.80	30.60	30.65	30.21	975129	294.59	2823	492191	50.47
UTIAMC	EQ	23-Feb-2021	585.30	590.00	599.90	587.00	593.20	593.05	594.30	293762	1745.84	15706	158069	53.81
UTIBANKETF	EQ	23-Feb-2021	35.68	36.08	36.08	35.00	35.01	35.25	35.39	37352	13.22	444	25480	68.22
UTINEXT50	EQ	23-Feb-2021	361.56	359.95	360.00	356.00	356.00	358.12	358.76	365	1.31	33	316	86.58
UTINIFTETF	EQ	23-Feb-2021	1577.50	1577.00	1591.00	1574.30	1574.30	1574.50	1584.32	1449	22.96	71	1419	97.93
UTISENSETF	EQ	23-Feb-2021	533.35	539.75	589.00	527.40	533.39	533.26	535.97	1709	9.16	135	1582	92.57
UTISXN50	EQ	23-Feb-2021	41.53	39.00	46.00	38.33	43.00	42.51	41.96	3666	1.54	127	2056	56.08
UTTAMSTL	BE	23-Feb-2021	7.25	7.25	7.40	7.25	7.35	7.30	7.29	32322	2.36	138	-	-
UTTAMSUGAR	EQ	23-Feb-2021	92.10	94.60	104.25	93.10	100.90	99.30	98.80	267577	264.37	3702	85093	31.80
UWCSL	SM	23-Feb-2021	30.45	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
V2RETAIL	EQ	23-Feb-2021	140.00	137.35	143.10	137.35	140.50	141.20	140.57	16122	22.66	348	10219	63.39
VADILALIND	EQ	23-Feb-2021	849.05	842.20	898.00	841.25	882.95	875.65	869.83	20522	178.51	1618	9743	47.48
VAIBHAVGBL	EQ	23-Feb-2021	3315.40	3387.70	3390.00	3061.75	3210.00	3194.05	3200.01	84704	2710.53	19641	43280	51.10
VAISHALI	BE	23-Feb-2021	37.45	38.85	39.30	37.85	39.30	38.85	39.10	69683	27.25	418	-	-
VAKRANGEE	EQ	23-Feb-2021	53.10	54.00	54.50	52.75	53.00	53.10	53.38	2340557	1249.41	7558	1250737	53.44
VALIANTORG	EQ	23-Feb-2021	1305.50	1310.00	1315.85	1280.00	1288.00	1286.15	1291.05	17824	230.12	2007	11831	66.38
VARDHACRLC	EQ	23-Feb-2021	36.45	37.25	37.40	36.55	36.75	36.70	36.83	19666	7.24	117	15453	78.58
VARDMNPOLY	EQ	23-Feb-2021	22.75	23.75	25.00	23.70	25.00	25.00	24.81	244482	60.66	918	147916	60.50
VARROC	EQ	23-Feb-2021	396.80	400.00	404.75	391.25	398.40	397.55	397.60	49574	197.11	2799	20168	40.68
VASA	SM	23-Feb-2021	6.60	6.85	6.85	6.30	6.30	6.30	6.64	28000	1.86	7	24000	85.71
VASCONEQ	EQ	23-Feb-2021	16.80	17.00	17.60	16.50	17.40	17.40	17.18	285178	48.99	820	181110	63.51
VASWANI	EQ	23-Feb-2021	8.20	8.70	9.00	8.00	9.00	9.00	8.89	93122	8.28	307	71251	76.51
VBL	EQ	23-Feb-2021	1025.10	1062.00	1130.00	1011.75	1033.45	1032.50	1045.56	908037	9494.04	40382	325054	35.80
VCL	SM	23-Feb-2021	26.00	25.50	26.00	25.50	25.50	25.50	25.74	24000	6.18	4	12000	50.00
VEDL	EQ	23-Feb-2021	204.25	204.30	210.50	204.30	209.00	208.55	207.95	23472362	48811.85	103142	5372811	22.89
VENKEYS	EQ	23-Feb-2021	1606.30	1608.00	1621.85	1588.00	1594.00	1592.80	1597.88	36223	578.80	3499	13970	38.57
VENUSREM	EQ	23-Feb-2021	214.10	214.00	220.00	212.00	212.00	213.85	216.63	46502	100.74	1027	30559	65.72
VERTOZ	EQ	23-Feb-2021	260.35	260.40	269.90	254.95	268.50	263.80	260.98	77941	203.41	2163	27811	35.68
VESUVIUS	EQ	23-Feb-2021	1079.40	1081.00	1130.00	1081.00	1091.10	1095.90	1108.36	7488	82.99	1124	2689	35.91
VETO	EQ	23-Feb-2021	127.30	127.00	132.90	125.45	128.30	128.40	129.24	74060	95.71	781	53429	72.14
VGUARD	EQ	23-Feb-2021	228.65	230.50	236.50	228.00	231.40	232.40	232.88	1008907	2349.56	11900	281057	27.86
VHL	EQ	23-Feb-2021	1382.55	1355.00	1400.70	1355.00	1370.00	1371.80	1378.90	429	5.92	76	252	58.74
VICEROY	BE	23-Feb-2021	2.80	2.75	2.80	2.70	2.80	2.75	2.72	40154	1.09	45	-	-
VIDEOIND	BZ	23-Feb-2021	5.50	5.30	5.75	5.30	5.65	5.65	5.56	220703	12.27	290	-	-
VIDHIING	EQ	23-Feb-2021	140.20	140.30	142.85	135.10	136.00	136.55	139.24	251528	350.22	5310	60744	24.15
VIJIFIN	EQ	23-Feb-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	191067	1.34	118	120006	62.81
VIKASECO	EQ	23-Feb-2021	2.40	2.40	2.40	2.30	2.30	2.30	2.33	1739892	40.56	5242	906399	52.10
VIKASMCORP	EQ	23-Feb-2021	3.10	3.00	3.05	2.95	2.95	2.95	2.95	6307849	186.31	7825	4320667	68.50
VIKASPROP	EQ	23-Feb-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	955230	22.93	1698	955230	100.00
VIKASWSP	EQ	23-Feb-2021	5.25	5.50	5.50	5.00	5.00	5.00	5.16	1784140	92.09	996	1220202	68.39
VIMTALABS	EQ	23-Feb-2021	167.30	167.90	171.80	163.25	166.55	166.00	168.70	58119	98.05	1739	38416	66.10
VINATIORGA	EQ	23-Feb-2021	1406.20	1416.40	1445.80	1402.15	1426.00	1432.20	1431.82	31668	453.43	3625	16006	50.54
VINDHYATEL	EQ	23-Feb-2021	908.05	923.00	937.85	886.00	887.30	889.15	909.09	83695	760.86	9231	21529	25.72
VINYLINDIA	EQ	23-Feb-2021	123.40	123.05	125.65	121.40	124.60	123.65	123.99	62155	77.07	1139	29828	47.99
VIPCLOTHNG	BE	23-Feb-2021	13.95	13.95	14.35	13.90	14.00	13.95	14.03	24617	3.45	91	-	-
VIPIND	EQ	23-Feb-2021	373.20	373.10	385.90	370.50	379.10	380.95	380.06	319314	1213.60	10072	168428	52.75
VIPULLTD	EQ	23-Feb-2021	22.65	22.55	23.45	22.55	23.45	23.25	23.12	11853	2.74	95	8237	69.49
VISAKAIND	EQ	23-Feb-2021	509.00	513.85	523.30	509.25	519.00	516.25	517.10	68177	352.55	4264	25714	37.72
VISASTEEL	EQ	23-Feb-2021	6.00	6.00	6.15	5.90	5.95	5.95	5.99	10178	0.61	42	7618	74.85
VISHAL	EQ	23-Feb-2021	57.80	56.70	58.95	56.70	58.95	58.95	58.23	82884	48.26	437	40893	49.34
VISHNU	EQ	23-Feb-2021	174.00	170.10	177.00	165.35	170.85	169.50	172.34	12597	21.71	405	9333	74.09
VISHWARAJ	EQ	23-Feb-2021	140.55	145.00	145.00	133.90	135.20	138.15	140.78	130903	184.29	1060	48930	37.38
VIVIDHA	BE	23-Feb-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	39551	0.36	76	-	-
VIVIMEDLAB	EQ	23-Feb-2021	17.70	19.40	20.40	14.20	14.20	14.20	15.53	7157137	1111.19	8431	3396949	47.46
VLSFINANCE	EQ	23-Feb-2021	85.30	84.25	87.55	84.25	85.25	85.80	86.01	24594	21.15	606	14006	56.95
VMART	EQ	23-Feb-2021	2648.35	2662.30	2894.15	2660.25	2713.85	2723.30	2802.98	66327	1859.13	11285	10463	15.77
VOLTAMP	EQ	23-Feb-2021	1145.25	1151.00	1168.40	1125.15	1130.00	1131.25	1141.80	12851	146.73	1547	6307	49.08
VOLTAS	EQ	23-Feb-2021	990.80	994.00	1021.40	979.10	1012.00	1015.00	1001.17	2104866	21073.23	48702	372200	17.68
VRLLOG	EQ	23-Feb-2021	246.50	247.90	254.85	243.35	251.70	250.15	248.75	257233	639.86	4713	116002	45.10
VSCL	SM	23-Feb-2021	15.20	14.50	15.95	14.50	15.95	15.95	14.74	18000	2.65	2	18000	100.00
VSSL	EQ	23-Feb-2021	148.20	151.40	154.40	145.05	146.70	146.25	149.20	99702	148.76	1490	63391	63.58
VSTIND	EQ	23-Feb-2021	3502.50	3502.50	3539.90	3451.00	3480.00	3461.60	3486.38	6027	210.12	1350	4168	69.16
VSTTILLERS	EQ	23-Feb-2021	1800.85	1824.00	1829.00	1802.00	1818.00	1817.70	1814.79	10244	185.91	1173	6017	58.74
VTL	EQ	23-Feb-2021	1140.45	1146.20	1156.65	1111.05	1125.00	1125.10	1136.35	35174	399.70	2605	14793	42.06
WABAG	EQ	23-Feb-2021	258.00	259.00	296.95	253.50	283.50	283.85	281.12	4611228	12963.26	83586	1289962	27.97
WABCOINDIA	EQ	23-Feb-2021	5841.30	5844.00	6031.75	5825.00	5952.00	5929.15	5888.87	2939	173.07	773	1655	56.31
WALCHANNAG	EQ	23-Feb-2021	62.50	62.70	64.85	62.05	62.80	62.90	63.47	155639	98.79	2582	43167	27.74
WANBURY	BZ	23-Feb-2021	81.05	81.30	85.10	81.30	85.10	85.10	84.86	30408	25.80	252	-	-
WATERBASE	EQ	23-Feb-2021	109.80	109.85	111.35	109.10	109.40	109.30	110.18	62833	69.23	1554	30734	48.91
WEALTH	EQ	23-Feb-2021	134.50	132.25	141.20	129.95	137.00	137.00	134.90	367	0.50	38	195	53.13
WEBELSOLAR	EQ	23-Feb-2021	37.90	39.05	39.75	39.05	39.75	39.75	39.49	76689	30.28	219	61620	80.35
WEIZMANIND	EQ	23-Feb-2021	43.40	45.45	45.55	43.55	45.55	45.55	45.27	5752	2.60	82	4370	75.97
WELCORP	EQ	23-Feb-2021	121.55	123.10	123.95	119.65	121.50	121.25	121.90	600001	731.37	5065	309156	51.53
WELENT	EQ	23-Feb-2021	85.00	85.60	88.15	84.65	86.10	87.45	86.65	114909	99.57	1480	85190	74.14
WELINV	EQ	23-Feb-2021	355.60	361.30	364.45	357.00	361.95	357.95	357.84	563	2.01	49	446	79.22
WELSPUNIND	EQ	23-Feb-2021	67.80	67.80	68.50	66.95	67.30	67.40	67.72	534905	362.22	3664	214851	40.17
WENDT	EQ	23-Feb-2021	3255.60	3271.00	3271.00	3208.25	3250.00	3250.60	3235.01	354	11.45	138	177	50.00
WESTLIFE	EQ	23-Feb-2021	454.30	455.00	498.75	453.55	484.00	486.65	480.88	698308	3358.04	24472	218144	31.24
WEWIN	SM	23-Feb-2021	40.60	42.60	42.60	42.60	42.60	42.60	42.60	6000	2.56	6	6000	100.00
WFL	SM	23-Feb-2021	62.00	62.00	62.00	62.00	62.00	62.00	62.00	1600	0.99	1	1600	100.00
WHEELS	EQ	23-Feb-2021	481.10	489.80	489.80	477.55	481.75	481.50	481.14	7487	36.02	473	4855	64.85
WHIRLPOOL	EQ	23-Feb-2021	2397.10	2400.95	2420.00	2384.60	2400.10	2397.90	2400.81	66076	1586.36	9049	40560	61.38
WILLAMAGOR	EQ	23-Feb-2021	21.65	21.60	22.60	20.75	21.55	21.50	21.44	12316	2.64	139	7179	58.29
WINDMACHIN	EQ	23-Feb-2021	22.25	22.85	22.85	21.55	21.55	21.60	22.06	110525	24.38	311	88125	79.73
WIPL	BE	23-Feb-2021	50.00	49.00	52.50	49.00	52.50	52.50	49.44	80	0.04	2	-	-
WIPRO	EQ	23-Feb-2021	418.70	419.70	426.00	414.30	415.95	415.50	419.17	8992353	37692.80	111306	2574867	28.63
WOCKPHARMA	EQ	23-Feb-2021	480.80	483.45	496.90	477.75	491.00	489.50	488.23	473720	2312.82	11148	96620	20.40
WONDERLA	EQ	23-Feb-2021	202.15	201.10	204.40	194.55	201.85	200.20	200.50	97155	194.79	3871	58431	60.14
WORTH	EQ	23-Feb-2021	58.45	56.75	60.95	56.75	57.25	58.90	59.11	18111	10.70	65	17004	93.89
WSI	EQ	23-Feb-2021	3.80	3.65	4.15	3.45	4.15	3.55	3.80	28133	1.07	72	21900	77.84
WSTCSTPAPR	EQ	23-Feb-2021	206.65	206.35	215.55	203.75	212.20	211.45	209.98	179900	377.75	4203	84281	46.85
XCHANGING	EQ	23-Feb-2021	68.50	69.50	70.55	68.60	70.00	69.85	69.90	177450	124.03	1543	115701	65.20
XELPMOC	EQ	23-Feb-2021	287.70	295.00	301.95	289.00	298.00	296.10	296.56	21698	64.35	2462	12155	56.02
XPROINDIA	EQ	23-Feb-2021	54.30	57.00	57.00	57.00	57.00	57.00	57.00	19295	11.00	32	19292	99.98
YAARII	EQ	23-Feb-2021	158.55	166.45	166.45	166.45	166.45	166.45	166.45	57518	95.74	202	57518	100.00
YESBANK	EQ	23-Feb-2021	15.60	15.60	15.75	15.50	15.65	15.60	15.63	65178836	10185.11	66978	25910602	39.75
ZEEL	EQ	23-Feb-2021	201.80	203.80	205.80	198.05	202.40	201.95	202.26	13790781	27893.78	105630	2849384	20.66
ZEEL	P2	23-Feb-2021	4.00	1.90	1.95	1.90	1.95	1.95	1.94	1846223	35.75	257	1462371	79.21
ZEELEARN	EQ	23-Feb-2021	11.65	11.55	11.95	11.55	11.80	11.80	11.82	352342	41.63	760	189562	53.80
ZEEMEDIA	EQ	23-Feb-2021	6.10	6.20	6.40	6.15	6.35	6.30	6.33	3748169	237.11	14498	2669274	71.22
ZENITHEXPO	EQ	23-Feb-2021	68.00	70.25	70.90	67.55	67.55	68.65	69.44	1025	0.71	79	713	69.56
ZENSARTECH	EQ	23-Feb-2021	269.55	277.00	283.00	258.50	264.30	264.50	272.02	1890450	5142.48	38000	588225	31.12
ZENTEC	EQ	23-Feb-2021	84.10	85.95	86.50	84.05	84.15	84.25	85.02	82869	70.46	1640	34457	41.58
ZODIACLOTH	EQ	23-Feb-2021	103.05	105.90	106.05	103.00	104.25	104.75	104.53	41520	43.40	798	31048	74.78
ZODJRDMKJ	EQ	23-Feb-2021	26.75	27.50	27.80	26.50	27.15	27.05	27.15	4339	1.18	350	1157	26.67
ZOTA	EQ	23-Feb-2021	151.95	152.10	156.00	151.00	151.00	152.00	154.36	7834	12.09	203	2724	34.77
ZUARI	EQ	23-Feb-2021	91.35	93.20	109.60	93.20	107.75	108.65	105.87	2940034	3112.70	26620	833163	28.34
ZUARIGLOB	BE	23-Feb-2021	85.40	85.75	88.60	80.20	88.60	88.60	85.61	88071	75.39	481	-	-
ZYDUSWELL	EQ	23-Feb-2021	1889.00	1890.00	1917.75	1875.00	1881.00	1883.10	1886.89	67127	1266.61	5445	40995	61.07