nse-sec-bhavdata-full-2021-02-24.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	24-Feb-2021	36.30	36.50	36.70	36.00	36.50	36.50	36.47	24898	9.08	237	17427	69.99
21STCENMGM	EQ	24-Feb-2021	11.90	12.10	12.10	11.70	12.10	11.70	11.94	1732	0.21	19	1411	81.47
3IINFOTECH	EQ	24-Feb-2021	6.60	6.60	6.65	6.30	6.30	6.30	6.32	14013820	885.04	7887	8927639	63.71
3MINDIA	EQ	24-Feb-2021	21015.80	21050.00	21898.95	21050.00	21850.00	21785.55	21526.21	3519	757.51	1799	2070	58.82
3PLAND	EQ	24-Feb-2021	9.25	9.70	9.70	9.00	9.15	9.15	9.23	3631	0.33	28	2618	72.10
585GS2030	GS	24-Feb-2021	100.00	95.04	95.04	95.04	95.04	95.04	95.04	100	0.10	5	100	100.00
5PAISA	EQ	24-Feb-2021	243.25	245.70	264.00	244.35	256.00	258.95	252.52	32997	83.32	835	22630	68.58
622GS2035	GS	24-Feb-2021	100.60	100.55	100.55	100.55	100.55	100.55	100.55	1	0.00	1	1	100.00
63MOONS	EQ	24-Feb-2021	80.20	81.65	82.00	79.65	80.50	80.30	80.75	44183	35.68	863	30325	68.63
A2ZINFRA	EQ	24-Feb-2021	4.10	4.20	4.25	4.00	4.15	4.15	4.16	60833	2.53	129	51923	85.35
AAKASH	BE	24-Feb-2021	122.45	121.70	125.00	121.70	123.00	124.00	123.72	3624	4.48	72	-	-
AARON	EQ	24-Feb-2021	60.15	58.95	63.30	58.10	61.20	61.20	61.61	1498	0.92	46	943	62.95
AARTIDRUGS	EQ	24-Feb-2021	633.80	633.10	644.30	630.10	634.00	634.25	638.45	156622	999.95	7904	81877	52.28
AARTIIND	EQ	24-Feb-2021	1241.50	1246.00	1246.75	1200.30	1232.00	1230.55	1233.33	74088	913.75	3785	35167	47.47
AARTISURF	EQ	24-Feb-2021	901.10	907.90	946.00	895.95	916.70	912.60	910.43	4861	44.26	505	3236	66.57
AARVEEDEN	EQ	24-Feb-2021	17.55	17.30	18.00	17.25	18.00	18.00	17.44	3906	0.68	19	3835	98.18
AARVI	EQ	24-Feb-2021	51.55	51.05	53.45	50.30	52.75	52.70	52.10	13581	7.08	160	11558	85.10
AAVAS	EQ	24-Feb-2021	2204.55	2214.00	2216.85	2160.00	2198.00	2190.20	2196.65	27940	613.74	4502	16008	57.29
ABAN	EQ	24-Feb-2021	38.55	40.45	40.45	40.45	40.45	40.45	40.45	84152	34.04	358	84152	100.00
ABB	EQ	24-Feb-2021	1480.00	1494.65	1600.00	1485.90	1550.15	1570.80	1557.29	216975	3378.93	15415	67045	30.90
ABBOTINDIA	EQ	24-Feb-2021	14471.30	14548.10	14717.50	14477.00	14555.05	14591.60	14636.28	5329	779.97	1938	3195	59.95
ABCAPITAL	EQ	24-Feb-2021	112.80	113.65	124.90	112.85	124.65	122.35	118.72	17590947	20884.41	96174	5374795	30.55
ABFRL	EQ	24-Feb-2021	168.40	170.00	184.00	170.00	181.50	179.25	175.94	7198216	12664.33	46071	4293195	59.64
ABFRLPP1	E1	24-Feb-2021	136.25	138.00	148.00	136.70	144.50	142.70	140.90	26437	37.25	327	23624	89.36
ABINFRA	SM	24-Feb-2021	6.65	6.35	6.35	6.35	6.35	6.35	6.35	4000	0.25	1	4000	100.00
ABMINTLTD	EQ	24-Feb-2021	59.95	62.90	62.90	62.90	62.90	62.90	62.90	819	0.52	8	819	100.00
ABSLBANETF	EQ	24-Feb-2021	348.26	351.00	420.00	302.00	361.00	361.00	355.05	400	1.42	23	120	30.00
ABSLNN50ET	EQ	24-Feb-2021	342.00	352.00	417.00	310.00	342.00	341.20	352.33	134	0.47	32	14	10.45
ABSLRIF6RG	MF	24-Feb-2021	8.01	8.11	8.15	8.11	8.13	8.13	8.11	6074	0.49	56	6074	100.00
ACC	EQ	24-Feb-2021	1697.05	1708.00	1745.00	1708.00	1737.00	1730.65	1726.85	481605	8316.59	17289	151267	31.41
ACCELYA	EQ	24-Feb-2021	903.15	907.65	943.00	885.05	895.00	896.95	905.42	8068	73.05	657	3184	39.46
ACCURACY	EQ	24-Feb-2021	62.90	64.20	66.00	61.00	65.35	65.35	65.33	17051	11.14	121	14280	83.75
ACE	EQ	24-Feb-2021	154.65	155.50	157.95	154.00	154.85	154.55	155.99	70100	109.35	1323	35021	49.96
ACRYSIL	EQ	24-Feb-2021	301.05	295.50	302.40	286.00	288.00	287.70	292.10	100032	292.19	3049	48872	48.86
ADANIENT	EQ	24-Feb-2021	799.65	806.00	812.05	795.45	805.95	805.20	803.79	4626257	37185.55	51155	621877	13.44
ADANIGREEN	EQ	24-Feb-2021	1196.20	1209.70	1209.70	1159.00	1161.50	1169.35	1180.90	494155	5835.47	20393	258405	52.29
ADANIPORTS	EQ	24-Feb-2021	662.00	666.70	671.00	653.40	666.40	665.20	665.04	3919187	26063.99	57372	707214	18.04
ADANIPOWER	EQ	24-Feb-2021	55.30	55.70	56.25	55.05	55.30	55.25	55.63	2874207	1598.92	9861	1236194	43.01
ADANITRANS	EQ	24-Feb-2021	734.50	740.00	758.90	687.00	745.00	743.75	731.56	727244	5320.25	26820	240722	33.10
ADFFOODS	EQ	24-Feb-2021	836.60	842.80	855.00	829.10	853.00	848.45	845.14	42820	361.89	2549	20542	47.97
ADHUNIKIND	EQ	24-Feb-2021	20.45	21.40	21.80	20.45	20.70	21.25	21.34	14211	3.03	142	8592	60.46
ADL	BE	24-Feb-2021	26.20	25.15	27.50	25.15	27.50	27.50	26.87	943	0.25	17	-	-
ADORWELD	EQ	24-Feb-2021	320.60	322.50	323.25	317.00	317.20	318.05	320.21	29821	95.49	824	23888	80.10
ADROITINFO	EQ	24-Feb-2021	7.55	7.85	7.90	7.20	7.90	7.90	7.72	4633	0.36	23	4323	93.31
ADSL	EQ	24-Feb-2021	42.00	43.00	43.75	40.50	40.50	40.95	42.13	326623	137.59	2088	188916	57.84
ADVANIHOTR	EQ	24-Feb-2021	52.20	53.65	53.75	48.10	53.50	52.30	52.03	8562	4.45	140	6365	74.34
ADVENZYMES	EQ	24-Feb-2021	355.95	357.50	374.00	352.20	369.40	369.35	364.80	253382	924.35	7982	96286	38.00
AEGISCHEM	EQ	24-Feb-2021	281.05	281.90	285.60	275.20	281.15	280.95	282.83	92784	262.42	3983	55848	60.19
AFFLE	EQ	24-Feb-2021	5327.70	5351.00	5435.00	5063.00	5259.00	5257.35	5223.95	64648	3377.18	11620	36290	56.13
AGARIND	BE	24-Feb-2021	156.15	160.50	160.50	153.55	154.55	155.25	156.31	4455	6.96	44	-	-
AGCNET	EQ	24-Feb-2021	1009.15	1011.30	1020.00	999.00	1019.70	1011.45	1010.62	10630	107.43	349	9346	87.92
AGRITECH	EQ	24-Feb-2021	33.50	35.70	35.70	33.10	34.95	34.90	34.99	2535	0.89	85	1689	66.63
AGROPHOS	EQ	24-Feb-2021	13.05	13.80	13.80	12.55	12.80	12.85	13.10	38875	5.09	140	25515	65.63
AHLADA	EQ	24-Feb-2021	73.70	74.00	75.00	72.00	74.90	74.95	74.72	9208	6.88	71	8091	87.87
AHLEAST	EQ	24-Feb-2021	156.25	154.15	160.00	152.25	157.00	157.00	156.96	2623	4.12	67	2358	89.90
AHLUCONT	EQ	24-Feb-2021	283.70	285.45	289.90	283.35	288.00	287.15	287.16	9349	26.85	632	5867	62.76
AHLWEST	EQ	24-Feb-2021	246.10	247.00	247.75	236.25	244.00	241.85	244.26	3785	9.25	271	2182	57.65
AIAENG	EQ	24-Feb-2021	1842.45	1842.00	1866.95	1781.00	1802.00	1799.95	1814.18	36544	662.97	4092	24500	67.04
AIRAN	EQ	24-Feb-2021	18.15	18.55	18.75	17.25	18.60	18.30	18.32	44008	8.06	364	36265	82.41
AJANTPHARM	EQ	24-Feb-2021	1744.25	1755.00	1858.00	1660.00	1755.35	1751.85	1748.08	39998	699.20	5174	18735	46.84
AJMERA	EQ	24-Feb-2021	128.25	128.85	131.80	116.50	129.20	129.40	130.08	52306	68.04	1090	17791	34.01
AJOONI	SM	24-Feb-2021	31.35	30.20	32.30	29.80	30.85	30.15	30.42	76000	23.12	15	44000	57.89
AKASH	EQ	24-Feb-2021	230.70	234.50	249.80	229.00	237.50	232.65	233.04	2018	4.70	253	889	44.05
AKG	EQ	24-Feb-2021	87.00	87.00	91.35	83.05	91.30	90.55	89.11	4221	3.76	81	2485	58.87
AKSHARCHEM	EQ	24-Feb-2021	249.85	252.70	252.70	246.20	248.00	247.90	248.94	10684	26.60	388	8323	77.90
AKSHOPTFBR	EQ	24-Feb-2021	6.85	6.90	6.95	6.75	6.75	6.80	6.83	99540	6.80	192	71544	71.87
AKZOINDIA	EQ	24-Feb-2021	2176.30	2162.00	2178.00	2120.00	2150.00	2149.85	2150.12	32209	692.53	3038	26710	82.93
ALANKIT	EQ	24-Feb-2021	16.00	16.00	16.40	15.50	16.00	16.05	16.10	34044	5.48	196	24591	72.23
ALBERTDAVD	EQ	24-Feb-2021	396.00	396.00	407.60	395.00	400.00	399.45	398.81	5709	22.77	221	4524	79.24
ALEMBICLTD	EQ	24-Feb-2021	102.45	103.00	105.50	98.80	103.80	103.60	104.00	508796	529.15	5956	214559	42.17
ALICON	EQ	24-Feb-2021	425.95	425.30	430.00	420.10	422.50	422.50	425.07	918	3.90	92	627	68.30
ALKALI	EQ	24-Feb-2021	52.00	53.95	54.80	51.95	53.15	53.40	53.49	5977	3.20	170	3595	60.15
ALKEM	EQ	24-Feb-2021	2724.70	2757.00	2779.00	2710.05	2775.00	2761.80	2749.61	40520	1114.14	5456	17869	44.10
ALKYLAMINE	EQ	24-Feb-2021	4987.20	4999.95	5150.00	4966.00	5020.00	5013.40	5030.43	14430	725.89	3663	3586	24.85
ALLCARGO	EQ	24-Feb-2021	130.55	131.50	132.60	130.00	131.00	130.85	131.47	136472	179.42	1479	65965	48.34
ALLSEC	EQ	24-Feb-2021	351.95	355.00	356.00	348.85	354.20	353.05	352.95	3730	13.16	230	2134	57.21
ALMONDZ	EQ	24-Feb-2021	27.75	29.10	29.10	28.05	28.25	28.85	28.54	6766	1.93	91	4040	59.71
ALOKINDS	EQ	24-Feb-2021	20.05	20.05	20.30	19.60	20.10	20.10	20.13	4004552	806.19	5127	1883509	47.03
ALPA	EQ	24-Feb-2021	41.05	41.55	42.40	40.20	40.60	40.85	41.60	18814	7.83	174	14775	78.53
ALPHAGEO	EQ	24-Feb-2021	217.70	221.70	221.70	214.60	215.50	216.75	217.68	7753	16.88	317	4467	57.62
ALPSINDUS	BE	24-Feb-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.84	10900	0.20	14	-	-
AMARAJABAT	EQ	24-Feb-2021	890.55	896.45	899.00	868.25	888.00	886.25	888.36	564780	5017.26	19078	196376	34.77
AMBER	EQ	24-Feb-2021	3093.75	3150.00	3230.00	3100.00	3170.00	3171.30	3191.24	98588	3146.18	11286	33354	33.83
AMBIKCO	EQ	24-Feb-2021	960.50	969.00	969.00	940.00	958.00	949.50	954.43	8094	77.25	898	5249	64.85
AMBUJACEM	EQ	24-Feb-2021	264.70	266.00	270.30	265.05	269.60	268.40	268.39	3316417	8900.98	20796	1625885	49.03
AMDIND	EQ	24-Feb-2021	20.45	20.05	20.50	19.50	20.25	20.05	20.02	93714	18.77	640	42552	45.41
AMJLAND	EQ	24-Feb-2021	25.30	25.40	26.25	24.85	25.60	25.60	25.48	15703	4.00	117	11671	74.32
AMRUTANJAN	EQ	24-Feb-2021	545.15	546.95	570.15	545.00	550.00	548.85	550.24	176013	968.50	4040	127421	72.39
ANANTRAJ	EQ	24-Feb-2021	48.05	50.45	50.45	45.85	47.70	48.45	49.30	1487220	733.14	5921	825572	55.51
ANDHRACEMT	EQ	24-Feb-2021	5.60	5.85	5.85	5.45	5.55	5.55	5.63	92936	5.23	300	60585	65.19
ANDHRAPAP	EQ	24-Feb-2021	227.05	225.20	239.95	225.00	238.00	237.50	234.88	23545	55.30	789	15602	66.26
ANDHRSUGAR	EQ	24-Feb-2021	299.75	307.85	307.85	300.55	305.40	304.15	304.90	37932	115.65	2083	20707	54.59
ANGELBRKG	EQ	24-Feb-2021	328.30	329.00	332.00	317.00	323.00	323.40	325.99	58932	192.11	1849	38860	65.94
ANIKINDS	EQ	24-Feb-2021	17.20	17.60	18.05	16.65	16.85	17.25	17.02	27690	4.71	225	11365	41.04
ANKITMETAL	EQ	24-Feb-2021	1.15	1.15	1.15	1.10	1.10	1.10	1.10	20542	0.23	27	20542	100.00
ANSALAPI	EQ	24-Feb-2021	7.00	7.35	7.35	7.30	7.35	7.35	7.35	81451	5.99	122	74070	90.94
ANSALHSG	EQ	24-Feb-2021	5.85	5.90	6.05	5.80	6.00	6.00	5.96	19648	1.17	60	16146	82.18
ANUP	EQ	24-Feb-2021	610.60	608.50	710.00	608.50	647.05	648.10	670.29	363607	2437.24	15009	112848	31.04
APARINDS	EQ	24-Feb-2021	452.25	454.25	464.75	454.25	461.60	462.00	459.91	41982	193.08	1692	25358	60.40
APCL	EQ	24-Feb-2021	204.30	204.40	207.95	202.50	207.90	206.10	206.03	8919	18.38	325	4961	55.62
APCOTEXIND	EQ	24-Feb-2021	178.75	180.00	181.00	175.75	180.00	179.15	178.67	45313	80.96	2231	14686	32.41
APEX	EQ	24-Feb-2021	248.70	246.10	259.00	246.10	252.00	253.55	253.57	37682	95.55	1250	21540	57.16
APLAPOLLO	EQ	24-Feb-2021	974.45	985.00	1019.00	981.00	1015.00	1014.50	1007.11	409528	4124.40	8083	305326	74.56
APLLTD	EQ	24-Feb-2021	892.30	894.80	904.60	878.45	882.70	882.60	887.55	152176	1350.64	6515	92437	60.74
APOLLO	EQ	24-Feb-2021	112.70	113.30	114.45	111.90	112.95	112.80	113.15	52360	59.24	1247	31477	60.12
APOLLOHOSP	EQ	24-Feb-2021	2996.75	3015.00	3120.00	3000.05	3070.00	3059.65	3058.28	1088420	33286.88	50370	335504	30.82
APOLLOPIPE	EQ	24-Feb-2021	684.30	670.00	705.00	670.00	701.00	699.85	688.53	18589	127.99	1336	14486	77.93
APOLLOTYRE	EQ	24-Feb-2021	229.80	232.40	241.00	231.20	239.15	238.90	237.64	8702989	20681.61	52396	1730459	19.88
APOLSINHOT	EQ	24-Feb-2021	542.90	557.10	558.55	547.00	548.00	547.75	552.75	213	1.18	21	105	49.30
APTECHT	EQ	24-Feb-2021	226.75	227.90	231.90	215.00	226.30	227.45	228.94	214287	490.60	10283	45872	21.41
ARCHIDPLY	BE	24-Feb-2021	34.65	35.30	36.35	34.80	36.35	36.35	36.17	22780	8.24	104	-	-
ARCHIES	EQ	24-Feb-2021	12.25	12.40	12.40	11.75	12.00	12.05	12.13	12334	1.50	61	10820	87.72
ARENTERP	EQ	24-Feb-2021	11.70	11.75	11.95	11.15	11.15	11.75	11.74	1527	0.18	29	1120	73.35
ARIES	EQ	24-Feb-2021	87.65	88.65	91.90	87.55	89.60	90.60	89.40	14687	13.13	586	8833	60.14
ARIHANT	EQ	24-Feb-2021	23.30	23.80	24.45	22.50	23.90	22.90	22.98	9606	2.21	52	9250	96.29
ARIHANTSUP	EQ	24-Feb-2021	38.45	38.45	39.50	37.65	38.80	38.50	38.61	13057	5.04	95	1688	12.93
ARMANFIN	EQ	24-Feb-2021	645.65	654.30	668.00	637.90	653.00	657.70	654.34	7229	47.30	647	4055	56.09
AROGRANITE	EQ	24-Feb-2021	43.15	44.70	51.70	42.30	45.45	46.50	46.06	48081	22.15	369	24699	51.37
ARROWGREEN	EQ	24-Feb-2021	82.90	83.00	85.95	78.80	79.90	79.95	82.10	12711	10.44	348	8224	64.70
ARSHIYA	BE	24-Feb-2021	30.50	30.00	31.95	29.90	31.00	31.20	30.85	19379	5.98	105	-	-
ARSSINFRA	EQ	24-Feb-2021	22.60	22.20	23.75	22.10	22.30	22.45	22.58	12365	2.79	152	10212	82.59
ARTEMISMED	EQ	24-Feb-2021	231.10	229.00	239.95	222.35	227.00	227.00	227.61	965	2.20	53	713	73.89
ARTNIRMAN	SM	24-Feb-2021	21.00	25.00	25.00	17.00	20.85	20.85	20.95	18000	3.77	3	0	0.00
ARVIND	EQ	24-Feb-2021	69.70	70.30	75.70	70.00	72.00	72.20	73.25	2910232	2131.62	18377	1036015	35.60
ARVINDFASN	EQ	24-Feb-2021	159.15	160.00	164.00	155.40	159.95	159.90	161.21	154393	248.90	2955	82953	53.73
ARVSMART	EQ	24-Feb-2021	98.85	99.90	102.25	98.90	99.90	99.55	100.63	48381	48.69	863	18847	38.96
ASAHIINDIA	EQ	24-Feb-2021	294.85	297.75	300.45	292.00	296.20	297.30	298.82	42248	126.24	641	31649	74.91
ASAHISONG	EQ	24-Feb-2021	267.40	269.40	282.00	268.50	275.50	276.90	277.42	66094	183.36	1808	37039	56.04
ASAL	BE	24-Feb-2021	37.50	37.95	38.70	36.60	37.50	37.50	37.74	3796	1.43	43	-	-
ASALCBR	EQ	24-Feb-2021	348.00	345.05	368.00	345.00	346.60	347.90	347.79	25023	87.03	1523	13842	55.32
ASHAPURMIN	EQ	24-Feb-2021	114.00	114.90	115.95	112.25	112.50	112.95	114.62	52671	60.37	576	39611	75.20
ASHIANA	EQ	24-Feb-2021	114.05	114.50	118.00	114.00	115.50	115.35	115.73	81803	94.67	1778	51262	62.67
ASHIMASYN	EQ	24-Feb-2021	13.45	13.50	13.50	13.10	13.25	13.25	13.27	10822	1.44	94	9404	86.90
ASHOKA	EQ	24-Feb-2021	109.55	109.40	114.95	109.10	113.55	114.10	113.07	834395	943.46	7364	434780	52.11
ASHOKLEY	EQ	24-Feb-2021	125.85	126.70	127.70	125.00	126.70	126.55	126.64	8934270	11313.95	39006	2358183	26.39
ASIANHOTNR	EQ	24-Feb-2021	70.95	71.15	74.00	65.10	70.05	69.35	69.96	3989	2.79	96	2707	67.86
ASIANPAINT	EQ	24-Feb-2021	2372.20	2373.00	2409.35	2347.20	2360.00	2361.35	2371.78	1708526	40522.46	79913	625474	36.61
ASIANTILES	EQ	24-Feb-2021	220.95	220.60	220.60	197.10	200.00	201.85	206.72	446624	923.25	8102	333623	74.70
ASLIND	SM	24-Feb-2021	16.75	17.50	17.50	17.50	17.50	17.50	17.50	100000	17.50	7	100000	100.00
ASPINWALL	EQ	24-Feb-2021	162.05	160.45	168.10	154.10	161.40	156.55	161.65	449	0.73	30	344	76.61
ASTEC	EQ	24-Feb-2021	1060.00	1065.60	1065.60	1041.35	1041.50	1055.85	1056.09	83604	882.93	4982	71427	85.43
ASTERDM	EQ	24-Feb-2021	149.55	149.55	151.40	147.00	150.50	151.05	149.23	95430	142.41	4370	48180	50.49
ASTRAL	EQ	24-Feb-2021	2067.00	2089.00	2124.80	2068.05	2090.00	2099.65	2088.53	73591	1536.97	5022	45962	62.46
ASTRAMICRO	EQ	24-Feb-2021	111.05	111.95	112.00	109.00	110.85	110.50	110.40	330361	364.72	4136	189443	57.34
ASTRAZEN	EQ	24-Feb-2021	3457.85	3461.00	3528.00	3110.25	3496.00	3485.95	3493.54	13008	454.44	2475	5108	39.27
ASTRON	EQ	24-Feb-2021	43.15	43.50	44.45	42.20	42.95	43.20	43.71	31148	13.62	437	13732	44.09
ATFL	EQ	24-Feb-2021	845.40	849.65	872.30	844.40	858.15	848.15	853.95	1744	14.89	202	1192	68.35
ATGL	EQ	24-Feb-2021	486.00	490.00	509.05	474.10	498.75	500.15	494.28	847307	4188.11	18685	327573	38.66
ATLANTA	EQ	24-Feb-2021	8.55	8.30	8.70	8.15	8.45	8.45	8.46	16819	1.42	98	12945	76.97
ATUL	EQ	24-Feb-2021	6557.15	6557.15	6652.20	6355.00	6555.25	6602.40	6572.72	5337	350.79	1469	2521	47.24
ATULAUTO	EQ	24-Feb-2021	181.15	184.80	184.80	180.00	183.70	182.75	183.40	25429	46.64	859	15939	62.68
AUBANK	EQ	24-Feb-2021	1118.45	1145.90	1197.95	1140.20	1196.00	1186.30	1162.72	571815	6648.58	21190	238246	41.66
AURIONPRO	EQ	24-Feb-2021	81.20	81.90	82.55	80.05	81.05	81.70	81.38	8795	7.16	291	6200	70.49
AUROPHARMA	EQ	24-Feb-2021	853.60	863.00	868.45	851.10	861.65	862.00	859.67	1100310	9459.06	29490	525635	47.77
AUSOMENT	EQ	24-Feb-2021	48.60	48.80	50.00	47.00	47.65	47.65	48.50	1153	0.56	32	613	53.17
AUTOAXLES	EQ	24-Feb-2021	1146.55	1152.25	1250.00	1092.60	1170.00	1179.05	1168.98	5925	69.26	763	3072	51.85
AUTOIND	EQ	24-Feb-2021	31.35	32.35	32.90	30.05	32.50	32.25	32.01	20143	6.45	245	13452	66.78
AUTOLITIND	BZ	24-Feb-2021	26.80	26.90	27.80	26.90	27.00	27.00	26.98	278	0.07	12	-	-
AVADHSUGAR	EQ	24-Feb-2021	194.45	196.65	202.40	191.15	194.00	193.80	197.93	98914	195.78	1651	32586	32.94
AVANTIFEED	EQ	24-Feb-2021	482.75	483.90	498.00	459.80	483.30	484.00	484.59	91763	444.67	3923	38703	42.18
AVSL	SM	24-Feb-2021	33.05	34.70	34.70	33.60	33.60	33.60	33.82	15000	5.07	2	15000	100.00
AVTNPL	EQ	24-Feb-2021	43.90	44.70	45.35	43.75	44.00	43.95	44.47	60288	26.81	626	33061	54.84
AWHCL	EQ	24-Feb-2021	313.95	315.50	317.80	303.50	304.50	304.75	310.22	57662	178.88	3521	27852	48.30
AXISBANK	EQ	24-Feb-2021	715.95	722.00	754.90	717.05	752.80	749.40	733.80	11207286	82239.49	138731	3300528	29.45
AXISBNKETF	EQ	24-Feb-2021	351.43	351.22	365.57	351.22	365.57	360.82	358.85	338	1.21	32	213	63.02
AXISCADES	EQ	24-Feb-2021	47.95	48.70	49.80	47.95	49.45	49.30	49.07	21710	10.65	286	16996	78.29
AXISGOLD	EQ	24-Feb-2021	40.70	40.99	42.61	40.00	40.71	40.69	40.73	56248	22.91	615	42009	74.69
AXISNIFTY	EQ	24-Feb-2021	156.20	155.29	183.00	132.00	163.95	160.94	155.50	2134	3.32	132	1489	69.78
AYMSYNTEX	EQ	24-Feb-2021	50.55	50.75	53.05	49.05	53.00	53.00	52.99	55022	29.15	190	53950	98.05
BAFNAPH	EQ	24-Feb-2021	122.35	120.00	126.50	116.50	121.45	120.30	118.83	5590	6.64	180	3270	58.50
BAGFILMS	EQ	24-Feb-2021	2.75	2.75	2.80	2.65	2.75	2.70	2.68	113166	3.04	182	79247	70.03
BAJAJ-AUTO	EQ	24-Feb-2021	3912.25	3927.00	3950.00	3855.35	3936.95	3931.85	3912.12	399843	15642.34	30579	123613	30.92
BAJAJCON	EQ	24-Feb-2021	246.45	248.80	254.40	245.50	249.90	249.25	250.16	512406	1281.81	9352	281639	54.96
BAJAJELEC	EQ	24-Feb-2021	967.85	972.40	987.50	937.15	968.00	963.80	974.32	121401	1182.84	7064	27982	23.05
BAJAJFINSV	EQ	24-Feb-2021	10008.65	10030.00	10250.00	10015.05	10201.00	10199.60	10124.46	269976	27333.62	32454	52443	19.43
BAJAJHIND	EQ	24-Feb-2021	6.55	6.65	6.70	6.15	6.20	6.20	6.37	4589160	292.26	2474	3073176	66.97
BAJAJHLDNG	EQ	24-Feb-2021	3651.50	3651.00	3672.00	3567.10	3634.80	3631.90	3644.73	7281	265.37	1745	3760	51.64
BAJFINANCE	EQ	24-Feb-2021	5383.70	5444.00	5578.90	5383.00	5556.85	5562.90	5508.93	1908795	105154.10	113509	419118	21.96
BALAJITELE	EQ	24-Feb-2021	59.95	60.00	62.00	59.75	60.50	60.35	60.44	90239	54.54	834	47388	52.51
BALAMINES	EQ	24-Feb-2021	1646.45	1657.95	1685.00	1602.00	1666.00	1665.30	1664.79	107535	1790.23	7362	38886	36.16
BALAXI	EQ	24-Feb-2021	563.95	575.25	591.55	536.65	548.05	549.80	551.63	1660	9.16	190	844	50.84
BALKRISHNA	BE	24-Feb-2021	18.60	18.60	19.50	17.70	19.50	19.50	17.96	1112	0.20	8	-	-
BALKRISIND	EQ	24-Feb-2021	1590.70	1610.80	1610.80	1570.00	1590.00	1583.10	1590.32	552686	8789.49	21515	185764	33.61
BALLARPUR	BZ	24-Feb-2021	1.25	1.25	1.25	1.20	1.25	1.25	1.22	982890	12.03	202	-	-
BALMLAWRIE	EQ	24-Feb-2021	114.45	115.15	118.85	114.90	117.00	117.05	117.14	288213	337.62	5124	113261	39.30
BALPHARMA	EQ	24-Feb-2021	51.75	52.85	53.60	51.15	51.95	52.05	52.21	6286	3.28	155	3893	61.93
BALRAMCHIN	EQ	24-Feb-2021	179.40	180.50	181.25	172.70	179.00	178.25	178.34	1117359	1992.72	10621	573807	51.35
BANARBEADS	EQ	24-Feb-2021	54.55	53.65	58.75	53.30	57.50	57.90	57.11	17399	9.94	160	8851	50.87
BANARISUG	EQ	24-Feb-2021	1685.50	1888.00	1899.20	1700.00	1749.00	1742.35	1784.18	4059	72.42	630	1688	41.59
BANCOINDIA	EQ	24-Feb-2021	149.70	149.70	152.70	149.10	150.50	149.90	150.97	40342	60.90	785	20100	49.82
BANDHANBNK	EQ	24-Feb-2021	325.30	326.80	338.30	324.05	335.40	335.15	331.81	4745325	15745.45	60773	1520520	32.04
BANG	EQ	24-Feb-2021	27.25	27.25	32.50	26.00	27.45	27.45	27.35	2771	0.76	79	1866	67.34
BANKA	EQ	24-Feb-2021	70.65	70.15	73.90	70.00	73.80	73.85	72.98	1103	0.81	41	857	77.70
BANKBARODA	EQ	24-Feb-2021	86.85	87.40	90.30	86.40	88.00	88.35	88.90	40874043	36338.39	111272	8377744	20.50
BANKBEES	EQ	24-Feb-2021	353.76	356.95	367.95	345.15	367.45	366.92	362.51	628880	2279.74	7452	232981	37.05
BANKINDIA	EQ	24-Feb-2021	83.55	84.60	90.25	84.20	87.30	87.15	87.61	15407692	13498.55	65178	3835894	24.90
BANSWRAS	EQ	24-Feb-2021	116.80	121.75	121.75	116.95	117.35	117.35	118.32	1222	1.45	66	867	70.95
BARTRONICS	BZ	24-Feb-2021	2.50	2.45	2.55	2.40	2.40	2.40	2.46	11761	0.29	21	-	-
BASF	EQ	24-Feb-2021	1996.85	1985.00	2015.00	1970.50	1987.00	1994.40	1994.96	19055	380.14	2518	9999	52.47
BASML	EQ	24-Feb-2021	68.70	68.70	70.70	66.75	68.40	68.40	69.31	6842	4.74	209	4859	71.02
BATAINDIA	EQ	24-Feb-2021	1479.00	1483.00	1486.00	1452.00	1478.80	1476.15	1476.54	238131	3516.09	11414	101023	42.42
BAYERCROP	EQ	24-Feb-2021	5058.15	5089.40	5133.80	5015.00	5096.00	5096.65	5096.69	7428	378.58	1497	4683	63.05
BBL	EQ	24-Feb-2021	1119.90	1136.00	1138.00	1100.00	1127.00	1126.90	1124.67	4799	53.97	701	2208	46.01
BBTC	EQ	24-Feb-2021	1152.55	1165.00	1234.40	1165.00	1180.00	1179.85	1198.81	89701	1075.34	6630	28243	31.49
BCG	EQ	24-Feb-2021	7.70	7.75	8.40	7.10	7.80	7.70	7.73	1173052	90.72	1123	786169	67.02
BCONCEPTS	SM	24-Feb-2021	22.70	23.75	23.75	23.75	23.75	23.75	23.75	3000	0.71	1	3000	100.00
BCP	EQ	24-Feb-2021	4.30	4.40	4.50	4.35	4.50	4.50	4.48	137656	6.17	204	81440	59.16
BDL	EQ	24-Feb-2021	345.30	346.90	352.00	344.00	350.00	349.40	349.39	93773	327.63	3040	51693	55.13
BEARDSELL	EQ	24-Feb-2021	9.25	9.85	9.90	9.55	9.90	9.90	9.81	7532	0.74	20	7332	97.34
BECTORFOOD	EQ	24-Feb-2021	405.30	408.40	412.45	402.50	406.00	406.35	407.59	234201	954.59	7314	96184	41.07
BEDMUTHA	EQ	24-Feb-2021	24.10	23.40	24.95	23.40	24.95	24.95	23.66	1404	0.33	15	1078	76.78
BEL	EQ	24-Feb-2021	134.20	135.65	138.95	135.20	136.15	136.35	137.23	7552240	10364.25	41062	2460666	32.58
BEML	EQ	24-Feb-2021	971.95	983.00	1009.90	980.25	992.50	992.35	996.76	533438	5317.12	19568	137707	25.81
BEPL	EQ	24-Feb-2021	144.05	144.20	150.00	143.80	147.40	147.20	147.08	779065	1145.86	11860	295949	37.99
BERGEPAINT	EQ	24-Feb-2021	721.70	721.70	730.00	716.00	724.00	724.75	721.72	459880	3319.04	16330	95547	20.78
BESTAGRO	EQ	24-Feb-2021	489.45	496.15	496.15	477.00	477.00	477.00	494.58	981	4.85	21	821	83.69
BETA	SM	24-Feb-2021	130.00	130.00	130.00	129.00	129.00	129.00	129.67	4800	6.22	6	3200	66.67
BFINVEST	EQ	24-Feb-2021	281.45	282.25	286.45	273.40	278.00	279.60	281.69	10411	29.33	398	3535	33.95
BFUTILITIE	EQ	24-Feb-2021	272.35	274.35	280.60	272.55	275.95	276.60	276.60	76729	212.23	2383	30293	39.48
BGRENERGY	EQ	24-Feb-2021	41.85	41.55	42.90	40.75	42.45	41.85	41.89	53995	22.62	543	33723	62.46
BHAGERIA	EQ	24-Feb-2021	162.60	162.00	172.00	162.00	169.50	169.30	168.41	25527	42.99	605	20889	81.83
BHAGYANGR	EQ	24-Feb-2021	38.30	41.40	42.10	40.05	42.10	42.10	41.69	163425	68.14	588	118929	72.77
BHAGYAPROP	EQ	24-Feb-2021	27.80	28.30	28.30	27.10	27.80	27.80	27.46	41365	11.36	194	35099	84.85
BHANDARI	BE	24-Feb-2021	2.75	2.65	2.85	2.65	2.80	2.75	2.70	112497	3.03	190	-	-
BHARATFORG	EQ	24-Feb-2021	608.55	613.80	617.70	600.00	602.90	602.40	609.12	1068009	6505.41	16352	289835	27.14
BHARATGEAR	EQ	24-Feb-2021	81.20	82.80	84.00	76.20	79.60	80.15	82.47	38144	31.46	439	22572	59.18
BHARATRAS	EQ	24-Feb-2021	9798.30	9829.00	9928.00	9825.80	9920.00	9904.80	9884.82	1670	165.08	821	1133	67.84
BHARATWIRE	EQ	24-Feb-2021	41.10	41.10	43.15	40.00	43.15	43.15	42.73	30384	12.98	306	22715	74.76
BHARTIARTL	EQ	24-Feb-2021	565.55	568.10	574.10	565.20	573.90	572.95	570.87	8725136	49809.04	96467	3780300	43.33
BHEL	EQ	24-Feb-2021	40.70	41.20	43.35	36.65	42.95	42.95	42.43	61230344	25980.18	69003	25837725	42.20
BIGBLOC	EQ	24-Feb-2021	133.10	133.50	135.00	133.50	133.50	133.55	133.89	39124	52.38	628	24439	62.47
BIL	EQ	24-Feb-2021	147.70	152.05	155.00	147.00	152.00	152.70	150.42	1764	2.65	89	1427	80.90
BINDALAGRO	EQ	24-Feb-2021	16.50	17.15	17.15	16.25	16.25	16.45	16.76	23029	3.86	146	16477	71.55
BIOCON	EQ	24-Feb-2021	385.35	388.80	392.45	385.35	389.60	389.50	387.90	1470901	5705.59	22334	558128	37.94
BIOFILCHEM	EQ	24-Feb-2021	74.45	78.15	78.15	78.15	78.15	78.15	78.15	20559	16.07	139	20559	100.00
BIRET	RR	24-Feb-2021	247.90	250.50	252.95	248.25	250.50	250.91	250.40	208400	521.83	487	162200	77.83
BIRLACABLE	EQ	24-Feb-2021	61.50	61.15	63.00	58.80	61.30	61.45	61.98	42532	26.36	660	22723	53.43
BIRLACORPN	EQ	24-Feb-2021	861.60	865.40	872.00	852.00	865.00	858.85	860.53	32808	282.32	2201	15195	46.31
BIRLAMONEY	EQ	24-Feb-2021	43.35	43.90	45.00	43.25	43.80	44.20	44.27	221592	98.09	1927	77926	35.17
BIRLATYRE	EQ	24-Feb-2021	27.90	27.75	29.25	26.55	29.25	29.20	28.91	392036	113.32	2138	243294	62.06
BKMINDST	EQ	24-Feb-2021	1.00	1.05	1.05	0.95	1.05	1.05	1.04	57349	0.60	54	50340	87.78
BLBLIMITED	EQ	24-Feb-2021	5.55	5.30	5.50	5.30	5.50	5.50	5.36	923	0.05	13	793	85.92
BLISSGVS	EQ	24-Feb-2021	172.15	173.05	178.10	173.05	176.15	176.25	174.26	291292	507.60	2969	65400	22.45
BLKASHYAP	BE	24-Feb-2021	14.40	15.10	15.10	14.20	14.95	15.00	15.02	4105224	616.64	354	-	-
BLS	EQ	24-Feb-2021	100.95	100.75	102.60	100.00	100.20	100.30	100.93	41844	42.23	1299	27275	65.18
BLUECOAST	BE	24-Feb-2021	5.60	5.80	5.85	5.80	5.85	5.85	5.80	1166	0.07	6	-	-
BLUEDART	EQ	24-Feb-2021	4582.15	4582.10	4785.00	4580.00	4719.00	4657.50	4695.36	22375	1050.59	3152	10363	46.32
BLUESTARCO	EQ	24-Feb-2021	832.80	841.10	853.00	796.00	817.00	818.10	838.23	115844	971.04	6982	41677	35.98
BODALCHEM	EQ	24-Feb-2021	68.50	68.50	82.20	68.50	69.00	69.50	70.25	363730	255.51	2988	177352	48.76
BOMDYEING	EQ	24-Feb-2021	73.90	74.45	76.50	73.10	75.20	75.20	75.55	1503697	1136.07	7592	647747	43.08
BOROLTD	EQ	24-Feb-2021	191.30	190.50	204.05	189.15	193.50	193.85	196.60	308814	607.13	8523	130467	42.25
BORORENEW	EQ	24-Feb-2021	277.05	276.75	304.75	275.95	300.00	298.80	298.82	1487761	4445.69	26244	568001	38.18
BOSCHLTD	EQ	24-Feb-2021	14742.60	15198.00	15554.95	14767.90	14902.00	14966.00	15126.59	77159	11671.53	18056	14196	18.40
BPCL	EQ	24-Feb-2021	435.25	440.00	445.00	436.10	438.50	438.70	441.15	5990683	26427.61	74754	1927098	32.17
BPL	EQ	24-Feb-2021	20.80	21.00	21.65	20.05	20.65	20.70	20.93	64328	13.46	523	41178	64.01
BRFL	EQ	24-Feb-2021	9.05	9.45	9.45	8.60	8.60	8.60	8.63	637367	55.02	661	564732	88.60
BRIGADE	EQ	24-Feb-2021	289.25	292.35	298.35	265.00	294.00	288.80	291.30	273846	797.71	9031	145675	53.20
BRIGHT	SM	24-Feb-2021	12.95	12.85	12.85	12.35	12.50	12.50	12.57	63000	7.92	17	33000	52.38
BRITANNIA	EQ	24-Feb-2021	3335.95	3360.00	3415.00	3341.00	3399.95	3405.55	3383.79	512568	17344.21	33085	252045	49.17
BRITANNIA	N2	24-Feb-2021	32.03	32.31	32.49	32.01	32.01	32.03	32.17	10451	3.36	49	7093	67.87
BRNL	EQ	24-Feb-2021	32.50	32.85	35.40	29.30	33.05	32.65	32.59	23939	7.80	384	17262	72.11
BROOKS	EQ	24-Feb-2021	60.30	59.00	62.40	57.30	60.65	60.00	60.59	23469	14.22	253	14060	59.91
BSE	EQ	24-Feb-2021	572.15	575.00	599.00	575.00	580.15	580.05	583.70	290103	1693.34	9150	154028	53.09
BSHSL	BE	24-Feb-2021	137.50	131.50	140.80	131.50	132.10	135.20	134.78	1172	1.58	17	-	-
BSL	EQ	24-Feb-2021	30.50	31.00	31.30	29.95	30.50	30.50	30.59	4880	1.49	88	2709	55.51
BSLGOLDETF	EQ	24-Feb-2021	4305.00	4365.00	4644.00	4256.00	4296.00	4270.15	4320.88	91	3.93	39	61	67.03
BSLNIFTY	EQ	24-Feb-2021	161.97	158.70	164.69	158.70	164.50	164.56	161.18	218	0.35	16	97	44.50
BSOFT	EQ	24-Feb-2021	235.45	234.90	234.95	228.00	234.00	233.45	232.84	629936	1466.72	7869	466966	74.13
BURGERKING	EQ	24-Feb-2021	141.50	142.10	144.80	140.10	142.20	142.15	143.25	897952	1286.29	9984	401276	44.69
BURNPUR	BE	24-Feb-2021	2.35	2.45	2.45	2.35	2.45	2.45	2.41	91267	2.20	79	-	-
BUTTERFLY	EQ	24-Feb-2021	565.65	579.00	598.40	561.10	568.00	566.40	569.30	30242	172.17	3847	13301	43.98
BVCL	BE	24-Feb-2021	17.10	16.50	17.10	16.50	17.00	17.05	16.77	3047	0.51	15	-	-
BYKE	EQ	24-Feb-2021	19.35	19.45	19.60	18.90	19.60	19.60	19.27	4731	0.91	55	3877	81.95
CADILAHC	EQ	24-Feb-2021	430.50	430.50	437.35	427.65	432.60	433.45	433.27	1688256	7314.67	25641	584301	34.61
CALSOFT	EQ	24-Feb-2021	9.00	9.00	9.30	8.90	9.00	8.95	9.00	3971	0.36	50	3735	94.06
CAMLINFINE	EQ	24-Feb-2021	123.65	124.00	127.75	121.80	126.00	126.10	126.22	460088	580.73	6841	300656	65.35
CAMS	EQ	24-Feb-2021	1759.80	1774.00	1819.95	1761.10	1810.10	1807.75	1786.44	34331	613.30	4470	15058	43.86
CANBK	EQ	24-Feb-2021	159.30	159.40	163.70	155.35	160.85	160.85	161.67	17241100	27873.65	57588	5028619	29.17
CANDC	BZ	24-Feb-2021	5.55	5.70	5.75	5.30	5.75	5.75	5.56	5661	0.31	9	-	-
CANFINHOME	EQ	24-Feb-2021	485.85	486.00	500.00	486.00	495.50	496.05	493.80	172348	851.06	6931	76043	44.12
CANTABIL	EQ	24-Feb-2021	373.60	375.15	384.80	365.00	376.05	380.10	375.16	68082	255.42	1664	16580	24.35
CAPACITE	EQ	24-Feb-2021	204.45	204.45	214.15	203.00	208.30	207.50	209.04	96588	201.91	2078	47999	49.69
CAPLIPOINT	EQ	24-Feb-2021	469.10	469.00	474.95	461.65	466.00	466.25	469.46	61514	288.78	3028	30039	48.83
CAPTRUST	EQ	24-Feb-2021	74.20	75.00	89.00	73.40	89.00	89.00	85.73	53439	45.81	785	34344	64.27
CARBORUNIV	EQ	24-Feb-2021	483.00	485.50	514.40	485.40	507.00	503.85	504.69	226834	1144.80	11403	106206	46.82
CAREERP	EQ	24-Feb-2021	153.15	154.85	159.65	151.05	154.95	154.00	154.82	14193	21.97	260	9482	66.81
CARERATING	EQ	24-Feb-2021	476.45	475.00	482.35	472.50	477.00	473.35	476.26	44273	210.85	2245	31113	70.28
CASTROLIND	EQ	24-Feb-2021	123.90	124.40	125.80	123.85	125.00	125.05	124.89	679958	849.22	5884	464865	68.37
CCCL	BE	24-Feb-2021	0.45	0.45	0.50	0.45	0.50	0.50	0.49	2781	0.01	9	-	-
CCHHL	EQ	24-Feb-2021	4.75	4.85	5.15	4.50	4.90	4.90	4.78	22410	1.07	70	16661	74.35
CCL	EQ	24-Feb-2021	234.10	238.00	242.00	235.65	236.80	237.60	238.49	122222	291.48	2210	57601	47.13
CDSL	EQ	24-Feb-2021	605.25	605.10	624.45	604.65	622.95	619.20	614.15	1110959	6822.93	23974	331628	29.85
CEATLTD	EQ	24-Feb-2021	1528.95	1544.35	1596.75	1540.00	1577.00	1579.40	1566.46	137387	2152.12	7712	43596	31.73
CEBBCO	BE	24-Feb-2021	20.45	20.90	20.90	20.15	20.35	20.45	20.55	31326	6.44	57	-	-
CELEBRITY	BE	24-Feb-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	12741	0.82	24	-	-
CENTENKA	EQ	24-Feb-2021	252.80	253.55	259.45	219.90	248.90	249.75	246.24	78458	193.20	1560	40203	51.24
CENTEXT	EQ	24-Feb-2021	4.45	4.45	4.55	4.35	4.45	4.45	4.47	48774	2.18	102	35568	72.92
CENTRALBK	EQ	24-Feb-2021	17.90	17.95	18.75	17.90	18.75	18.75	18.57	25093439	4658.80	16109	11534690	45.97
CENTRUM	EQ	24-Feb-2021	24.00	23.90	23.90	23.10	23.70	23.60	23.58	2973494	701.13	2310	1016586	34.19
CENTUM	EQ	24-Feb-2021	430.25	430.55	442.30	420.30	420.30	428.90	433.57	2663	11.55	312	1463	54.94
CENTURYPLY	EQ	24-Feb-2021	299.35	302.20	310.00	298.10	305.50	304.65	304.32	76797	233.71	3492	37984	49.46
CENTURYTEX	EQ	24-Feb-2021	487.35	490.00	492.80	414.20	482.00	482.55	485.45	225053	1092.52	5526	69909	31.06
CERA	EQ	24-Feb-2021	3937.30	3957.00	3990.00	3426.65	3910.00	3935.25	3930.94	3025	118.91	786	1575	52.07
CEREBRAINT	EQ	24-Feb-2021	50.40	50.70	59.00	49.95	53.25	53.25	52.87	217143	114.80	1474	125379	57.74
CESC	EQ	24-Feb-2021	603.45	606.40	610.45	595.00	601.80	599.75	603.32	146497	883.85	6184	68077	46.47
CGCL	EQ	24-Feb-2021	342.75	344.00	411.30	340.00	347.00	345.90	345.14	62497	215.70	3757	16777	26.84
CGPOWER	EQ	24-Feb-2021	57.35	57.40	58.40	54.50	54.50	54.80	56.33	6440552	3627.72	10878	4568835	70.94
CHALET	EQ	24-Feb-2021	167.10	168.85	182.10	166.00	168.00	167.85	169.25	149030	252.23	2696	99869	67.01
CHAMBLFERT	EQ	24-Feb-2021	229.40	230.00	238.95	200.35	232.15	231.45	234.39	643641	1508.63	9687	391548	60.83
CHEMBOND	EQ	24-Feb-2021	181.75	184.30	184.35	173.50	182.00	182.00	181.84	9672	17.59	444	5775	59.71
CHEMCON	EQ	24-Feb-2021	433.85	436.55	453.35	435.35	445.00	444.40	446.34	356597	1591.63	8778	107175	30.05
CHEMFAB	EQ	24-Feb-2021	127.80	129.95	130.00	125.30	126.30	126.30	127.96	1203	1.54	63	832	69.16
CHENNPETRO	EQ	24-Feb-2021	96.30	96.00	98.00	92.25	96.50	96.95	97.14	382113	371.17	5087	136316	35.67
CHOLAFIN	EQ	24-Feb-2021	517.80	519.95	522.15	487.35	504.80	504.50	505.41	5523946	27918.37	58646	2347867	42.50
CHOLAHLDNG	EQ	24-Feb-2021	599.00	599.00	618.90	584.95	609.00	603.40	598.84	21333	127.75	1445	11859	55.59
CIGNITITEC	EQ	24-Feb-2021	345.70	346.80	373.90	338.80	371.90	367.40	352.69	46729	164.81	1400	26743	57.23
CINELINE	EQ	24-Feb-2021	39.00	39.70	39.80	38.00	38.95	38.70	39.12	47951	18.76	620	30255	63.10
CINEVISTA	EQ	24-Feb-2021	6.10	6.45	6.65	6.05	6.50	6.20	6.33	5648	0.36	33	1403	24.84
CIPLA	EQ	24-Feb-2021	790.95	794.00	798.10	776.25	784.00	789.05	790.51	1587082	12546.00	38817	553157	34.85
CLEDUCATE	EQ	24-Feb-2021	68.95	68.00	70.30	66.30	67.50	67.50	68.41	4169	2.85	82	2858	68.55
CLNINDIA	EQ	24-Feb-2021	384.55	382.00	392.00	382.00	388.60	388.00	388.70	43396	168.68	1891	21810	50.26
CMICABLES	EQ	24-Feb-2021	59.50	62.45	62.45	62.45	62.45	62.45	62.45	22069	13.78	56	22069	100.00
CNOVAPETRO	EQ	24-Feb-2021	12.20	12.80	12.80	12.80	12.80	12.80	12.80	1845	0.24	6	1845	100.00
COALINDIA	EQ	24-Feb-2021	136.90	139.95	145.00	139.50	144.10	144.40	142.93	38775957	55422.42	158413	10622039	27.39
COCHINSHIP	EQ	24-Feb-2021	380.40	389.00	395.90	352.25	377.50	380.00	386.45	1501857	5803.97	39515	443851	29.55
COFORGE	EQ	24-Feb-2021	2465.35	2479.00	2513.95	2300.00	2513.95	2498.45	2480.26	143008	3546.97	12768	47449	33.18
COLPAL	EQ	24-Feb-2021	1554.85	1558.75	1583.00	1533.00	1553.25	1554.55	1566.30	338317	5299.05	13120	140418	41.50
COMPINFO	EQ	24-Feb-2021	15.80	16.00	17.00	15.00	16.20	16.25	16.46	249119	41.01	875	132767	53.29
COMPUSOFT	EQ	24-Feb-2021	8.35	8.70	8.70	8.35	8.40	8.45	8.51	14083	1.20	85	10535	74.81
CONCOR	EQ	24-Feb-2021	557.30	568.00	595.00	565.70	585.00	581.35	581.62	3900108	22683.81	68927	834014	21.38
CONFIPET	EQ	24-Feb-2021	43.70	43.65	44.85	42.70	43.25	43.55	43.80	542846	237.77	5238	149078	27.46
CONSOFINVT	EQ	24-Feb-2021	43.75	43.70	44.00	42.25	43.70	43.60	43.45	4650	2.02	51	3807	81.87
CONTROLPR	EQ	24-Feb-2021	224.90	224.90	239.80	224.05	229.90	230.85	226.30	6333	14.33	187	4557	71.96
CORALFINAC	EQ	24-Feb-2021	23.15	22.75	25.45	22.70	25.35	25.25	24.73	70942	17.55	385	58978	83.14
CORDSCABLE	EQ	24-Feb-2021	41.95	42.75	42.90	41.50	42.80	42.55	42.58	9293	3.96	175	5434	58.47
COROMANDEL	EQ	24-Feb-2021	759.00	762.80	770.00	749.00	770.00	762.35	759.45	124483	945.39	4726	61725	49.59
COSMOFILMS	EQ	24-Feb-2021	475.00	472.00	503.90	471.60	499.00	500.30	495.11	77356	383.00	3170	41841	54.09
COUNCODOS	BE	24-Feb-2021	2.85	2.80	2.80	2.75	2.75	2.75	2.75	25648	0.71	93	-	-
COX&KINGS	BZ	24-Feb-2021	1.50	1.55	1.55	1.45	1.50	1.50	1.46	260812	3.80	137	-	-
CPSEETF	EQ	24-Feb-2021	22.86	22.86	23.28	22.86	23.07	23.08	23.17	2924134	677.40	3216	2056565	70.33
CREATIVE	EQ	24-Feb-2021	105.60	108.40	108.50	101.00	105.45	104.15	105.52	6554	6.92	97	2678	40.86
CREDITACC	EQ	24-Feb-2021	689.65	695.85	704.45	670.50	694.80	690.00	696.24	58689	408.62	5785	27234	46.40
CREST	EQ	24-Feb-2021	89.60	90.95	90.95	87.30	90.00	90.00	90.20	1267	1.14	77	833	65.75
CRISIL	EQ	24-Feb-2021	1922.05	1935.00	1960.00	1930.05	1955.00	1951.35	1949.63	8723	170.07	1343	5723	65.61
CROMPTON	EQ	24-Feb-2021	382.20	384.00	385.00	371.25	382.00	381.15	377.02	2486422	9374.19	33686	1929010	77.58
CSBBANK	EQ	24-Feb-2021	225.00	228.35	228.80	224.10	225.90	225.35	226.25	102518	231.94	1325	60258	58.78
CTE	EQ	24-Feb-2021	32.25	33.30	33.30	31.00	31.15	31.70	31.67	8874	2.81	169	6915	77.92
CUB	EQ	24-Feb-2021	161.15	162.00	166.20	160.05	164.95	164.95	163.54	1260888	2062.11	16696	891781	70.73
CUBEXTUB	EQ	24-Feb-2021	16.80	18.10	18.45	17.00	18.30	18.00	17.69	10800	1.91	118	9106	84.31
CUMMINSIND	EQ	24-Feb-2021	801.50	814.40	819.70	780.05	793.80	792.80	806.08	2177256	17550.46	50863	463421	21.28
CUPID	EQ	24-Feb-2021	208.85	208.85	214.45	201.00	212.05	212.40	210.64	17848	37.60	680	11853	66.41
CYBERMEDIA	BE	24-Feb-2021	12.70	13.30	13.30	13.30	13.30	13.30	13.30	5	0.00	1	-	-
CYBERTECH	EQ	24-Feb-2021	128.55	130.40	132.85	125.50	125.55	126.30	128.61	64236	82.61	1857	38869	60.51
CYIENT	EQ	24-Feb-2021	643.25	641.00	659.00	638.55	653.00	654.40	648.57	426875	2768.60	12120	282774	66.24
DAAWAT	EQ	24-Feb-2021	51.80	52.05	52.40	51.05	51.85	51.80	51.88	346977	180.01	2058	183380	52.85
DABUR	EQ	24-Feb-2021	500.05	502.50	506.25	498.05	504.00	503.65	504.45	1464678	7388.63	19470	872026	59.54
DALBHARAT	EQ	24-Feb-2021	1448.35	1467.00	1472.95	1365.60	1450.00	1449.60	1449.82	54062	783.80	4997	34853	64.47
DALMIASUG	EQ	24-Feb-2021	163.25	165.00	167.00	157.00	160.50	160.20	163.51	414677	678.05	7395	219106	52.84
DAMODARIND	EQ	24-Feb-2021	30.30	31.90	32.00	30.70	32.00	31.95	31.57	3901	1.23	73	2807	71.96
DANGEE	EQ	24-Feb-2021	129.00	133.50	135.00	127.00	132.90	132.85	130.68	9852	12.87	120	9234	93.73
DATAMATICS	EQ	24-Feb-2021	113.50	114.00	115.40	112.00	113.00	112.65	113.65	62531	71.07	1819	37192	59.48
DBCORP	EQ	24-Feb-2021	92.00	91.30	100.40	91.30	97.10	97.00	97.04	904244	877.46	7740	498313	55.11
DBL	EQ	24-Feb-2021	630.10	635.00	655.00	629.70	645.00	644.00	640.44	334863	2144.61	9702	210758	62.94
DBREALTY	BE	24-Feb-2021	24.40	25.60	25.60	25.30	25.60	25.60	25.59	355945	91.08	337	-	-
DBSTOCKBRO	EQ	24-Feb-2021	9.10	9.50	9.80	8.75	9.80	9.55	9.50	247	0.02	11	247	100.00
DCAL	EQ	24-Feb-2021	120.70	121.30	122.00	118.50	119.60	119.95	120.51	206443	248.77	4115	93855	45.46
DCBBANK	EQ	24-Feb-2021	111.65	112.00	116.25	110.10	114.10	114.65	113.39	848302	961.91	8420	429396	50.62
DCI	SM	24-Feb-2021	44.10	44.50	44.50	44.50	44.50	44.50	44.50	6000	2.67	1	6000	100.00
DCM	EQ	24-Feb-2021	28.00	29.30	29.30	27.00	28.50	28.45	28.61	20426	5.84	205	12708	62.21
DCMNVL	BE	24-Feb-2021	69.10	70.70	72.50	69.50	70.50	71.05	70.50	14488	10.21	77	-	-
DCMSHRIRAM	EQ	24-Feb-2021	472.15	474.60	483.45	465.00	474.95	472.55	475.21	56228	267.20	2854	23134	41.14
DCW	EQ	24-Feb-2021	26.05	26.60	27.50	26.05	27.25	26.95	27.05	3282678	888.02	8105	1668849	50.84
DECCANCE	EQ	24-Feb-2021	403.65	403.00	414.00	401.00	406.00	407.25	407.80	15352	62.61	738	9030	58.82
DEEPAKFERT	EQ	24-Feb-2021	162.65	165.00	171.00	163.10	168.25	168.40	168.34	1510214	2542.34	21424	635544	42.08
DEEPAKNTR	EQ	24-Feb-2021	1286.55	1296.25	1344.00	1270.00	1321.00	1318.65	1323.81	388603	5144.35	22862	158492	40.79
DEEPENR	EQ	24-Feb-2021	40.80	41.30	42.20	40.85	42.20	41.70	41.61	11513	4.79	162	9230	80.17
DELTACORP	EQ	24-Feb-2021	146.90	148.45	159.00	147.05	151.50	150.80	150.22	894281	1343.41	10127	345980	38.69
DELTAMAGNT	EQ	24-Feb-2021	31.40	32.55	32.55	30.35	30.45	30.40	31.30	2662	0.83	40	1957	73.52
DEN	EQ	24-Feb-2021	57.40	57.80	57.80	56.70	57.20	57.25	57.40	139832	80.27	1354	96984	69.36
DENORA	EQ	24-Feb-2021	256.55	255.20	265.40	254.50	258.00	259.80	259.23	11308	29.31	695	4314	38.15
DFMFOODS	EQ	24-Feb-2021	388.65	390.60	409.95	384.00	385.00	386.90	389.29	17210	67.00	790	7850	45.61
DGCONTENT	EQ	24-Feb-2021	11.40	10.85	11.80	10.85	10.85	10.85	10.88	388449	42.28	162	374280	96.35
DHAMPURSUG	EQ	24-Feb-2021	178.80	181.10	182.05	174.25	177.00	176.85	179.36	439461	788.21	6850	204938	46.63
DHANBANK	EQ	24-Feb-2021	13.90	14.15	14.20	13.80	13.85	13.95	14.01	629739	88.24	841	328088	52.10
DHANI	EQ	24-Feb-2021	339.35	339.90	365.00	338.00	362.00	358.55	353.36	709021	2505.39	10847	299308	42.21
DHANILOANS	N1	24-Feb-2021	1074.95	985.20	1070.65	985.20	1070.65	1070.65	1025.28	30	0.31	4	20	66.67
DHANILOANS	N4	24-Feb-2021	995.80	913.00	913.00	913.00	913.00	913.00	913.00	2	0.02	1	2	100.00
DHANILOANS	N6	24-Feb-2021	1020.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
DHANILOANS	N8	24-Feb-2021	1021.00	1002.05	1002.05	1002.05	1002.05	1002.05	1002.05	10	0.10	2	10	100.00
DHANIPP	E1	24-Feb-2021	206.10	207.70	218.00	207.70	215.50	215.10	214.03	47519	101.70	666	36552	76.92
DHANUKA	EQ	24-Feb-2021	737.05	733.65	742.00	720.00	733.50	732.30	734.41	13077	96.04	1311	9181	70.21
DHARSUGAR	EQ	24-Feb-2021	5.70	5.90	5.95	5.55	5.80	5.80	5.75	1821	0.10	51	1345	73.86
DHFL	EQ	24-Feb-2021	17.15	16.30	18.00	16.30	18.00	18.00	17.41	9523223	1658.46	19739	4457911	46.81
DHFL	N4	24-Feb-2021	375.00	450.00	450.00	450.00	450.00	450.00	450.00	1	0.00	1	1	100.00
DHFL	NA	24-Feb-2021	398.90	399.95	399.95	399.95	399.95	399.95	399.95	15	0.06	1	15	100.00
DHFL	NC	24-Feb-2021	361.18	365.00	365.00	365.00	365.00	365.00	365.00	70	0.26	1	70	100.00
DHFL	NP	24-Feb-2021	357.06	350.00	369.00	350.00	369.00	369.00	364.39	702	2.56	13	597	85.04
DHFL	NQ	24-Feb-2021	381.90	335.00	399.00	335.00	352.00	351.14	358.45	1007	3.61	21	504	50.05
DHFL	NS	24-Feb-2021	350.00	345.00	345.00	345.00	345.00	345.00	345.00	99	0.34	1	99	100.00
DHFL	NX	24-Feb-2021	339.10	345.00	345.00	345.00	345.00	345.00	345.00	160	0.55	1	160	100.00
DHFL	NY	24-Feb-2021	362.00	402.00	402.00	402.00	402.00	402.00	402.00	101	0.41	2	100	99.01
DHUNINV	EQ	24-Feb-2021	271.65	269.00	278.90	265.30	269.00	270.25	272.47	5753	15.68	408	1365	23.73
DIAMONDYD	EQ	24-Feb-2021	611.85	629.90	658.80	616.00	630.10	631.30	629.30	4149	26.11	386	1995	48.08
DIAPOWER	BZ	24-Feb-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	5848	0.04	15	-	-
DICIND	EQ	24-Feb-2021	404.50	404.65	410.65	402.50	405.00	405.65	407.00	2978	12.12	168	2037	68.40
DIGISPICE	BE	24-Feb-2021	85.70	89.95	89.95	89.95	89.95	89.95	89.95	19048	17.13	88	-	-
DIGJAMLTD	BZ	24-Feb-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	69354	2.91	59	-	-
DISHTV	EQ	24-Feb-2021	11.35	11.45	11.65	11.25	11.55	11.60	11.46	3257385	373.14	5073	2172575	66.70
DIVISLAB	EQ	24-Feb-2021	3448.25	3496.90	3509.80	3412.40	3481.00	3480.05	3473.09	409153	14210.23	34143	183567	44.87
DIXON	EQ	24-Feb-2021	19244.35	19539.70	19975.00	19001.00	19913.25	19856.70	19693.75	39993	7876.12	12007	23419	58.56
DLF	EQ	24-Feb-2021	305.40	307.40	316.00	307.05	312.80	313.20	313.02	11726034	36704.33	74214	3791010	32.33
DLINKINDIA	EQ	24-Feb-2021	114.10	117.90	122.00	116.75	118.20	118.25	118.34	643039	760.99	11387	233576	36.32
DMART	EQ	24-Feb-2021	3151.95	3143.00	3164.00	2900.00	3124.80	3139.70	3133.61	188724	5913.88	14549	75336	39.92
DOLAT	EQ	24-Feb-2021	53.10	53.10	54.90	53.10	54.35	54.30	54.18	328302	177.88	4523	49113	14.96
DOLLAR	EQ	24-Feb-2021	257.00	260.00	263.80	239.00	258.90	257.10	260.74	58554	152.67	1541	21006	35.87
DONEAR	EQ	24-Feb-2021	32.45	33.20	34.50	32.35	33.05	33.10	33.37	40642	13.56	346	20791	51.16
DPABHUSHAN	EQ	24-Feb-2021	123.50	124.85	136.00	124.10	127.00	126.90	131.22	49330	64.73	874	19638	39.81
DPSCLTD	EQ	24-Feb-2021	13.25	13.70	13.90	12.95	13.40	13.25	13.47	23734	3.20	149	13065	55.05
DPWIRES	EQ	24-Feb-2021	113.30	115.00	121.95	110.05	115.40	116.35	114.68	2752	3.16	74	2076	75.44
DREDGECORP	EQ	24-Feb-2021	321.25	324.00	376.00	324.00	360.55	360.20	360.57	3539201	12761.19	109143	593872	16.78
DRREDDY	EQ	24-Feb-2021	4495.15	4495.15	4523.75	4377.00	4430.95	4435.55	4458.70	735586	32797.59	60115	303449	41.25
DSML	SM	24-Feb-2021	10.45	9.95	9.95	9.95	9.95	9.95	9.95	12000	1.19	2	12000	100.00
DSSL	EQ	24-Feb-2021	62.80	63.95	64.50	60.55	63.15	62.60	62.95	8793	5.54	182	5323	60.54
DTIL	EQ	24-Feb-2021	264.85	266.55	272.90	259.60	264.10	264.40	267.82	5690	15.24	320	2037	35.80
DUCON	EQ	24-Feb-2021	6.20	6.15	6.80	6.15	6.80	6.80	6.76	120162	8.12	223	103019	85.73
DVL	EQ	24-Feb-2021	87.40	86.05	89.75	85.05	85.85	86.05	86.19	22211	19.14	306	14886	67.02
DWARKESH	EQ	24-Feb-2021	28.60	29.00	29.40	28.20	29.15	29.10	28.90	1490072	430.68	4856	812024	54.50
DYNAMATECH	EQ	24-Feb-2021	809.95	814.00	971.00	688.50	807.75	805.80	811.87	3708	30.10	350	2788	75.19
DYNPRO	EQ	24-Feb-2021	371.55	366.20	383.80	366.20	374.00	374.45	376.16	16252	61.13	1387	9932	61.11
E2E	SM	24-Feb-2021	45.00	46.00	46.00	45.50	45.50	45.75	45.80	10000	4.58	5	6000	60.00
EASUNREYRL	BZ	24-Feb-2021	2.15	2.25	2.25	2.25	2.25	2.25	2.25	12828	0.29	11	-	-
EBANK	EQ	24-Feb-2021	4056.00	3902.67	3908.69	3550.05	3550.05	3725.02	3787.57	19	0.72	11	9	47.37
EBBETF0423	EQ	24-Feb-2021	1107.50	1100.00	1107.51	1100.00	1107.50	1107.28	1106.84	2834	31.37	60	1042	36.77
EBBETF0425	EQ	24-Feb-2021	1017.44	1017.00	1018.00	1015.57	1018.00	1018.00	1016.17	646	6.56	36	488	75.54
EBBETF0430	EQ	24-Feb-2021	1113.10	1114.50	1115.00	1111.00	1114.49	1114.10	1114.09	101176	1127.19	92	101165	99.99
EBBETF0431	EQ	24-Feb-2021	997.71	1000.00	1000.00	995.09	997.25	998.43	998.35	6819	68.08	186	5805	85.13
EBIXFOREX	EQ	24-Feb-2021	422.65	438.50	451.90	425.00	437.00	433.40	432.73	2109	9.13	321	1536	72.83
ECLERX	EQ	24-Feb-2021	936.90	940.90	974.00	931.25	938.45	937.50	943.64	16477	155.48	1316	6998	42.47
ECLFINANCE	NH	24-Feb-2021	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	200	2.36	2	200	100.00
ECLFINANCE	NJ	24-Feb-2021	938.99	934.00	934.99	934.00	934.99	934.99	934.79	45	0.42	3	45	100.00
ECLFINANCE	NK	24-Feb-2021	932.00	930.02	930.02	930.02	930.02	930.02	930.02	4	0.04	2	4	100.00
ECLFINANCE	NO	24-Feb-2021	975.42	975.42	975.42	972.00	972.00	972.00	972.29	240	2.33	11	240	100.00
ECLFINANCE	NR	24-Feb-2021	970.26	979.99	979.99	979.99	979.99	979.99	979.99	1	0.01	1	1	100.00
EDELWEISS	EQ	24-Feb-2021	62.90	63.50	67.50	63.10	67.00	67.10	65.61	3452365	2265.24	10125	2199763	63.72
EDUCOMP	BZ	24-Feb-2021	3.05	3.15	3.15	2.90	2.95	2.95	2.93	36037	1.06	54	-	-
EICHERMOT	EQ	24-Feb-2021	2514.70	2530.05	2562.85	2500.00	2530.00	2535.80	2531.62	807585	20445.02	47898	201264	24.92
EIDPARRY	EQ	24-Feb-2021	320.35	321.20	327.00	317.10	319.00	319.50	323.40	194299	628.36	4520	111373	57.32
EIHAHOTELS	EQ	24-Feb-2021	267.05	266.45	278.00	265.55	266.25	270.10	269.40	2110	5.68	90	1546	73.27
EIHOTEL	EQ	24-Feb-2021	96.95	98.45	98.45	96.55	98.00	97.45	97.39	223538	217.70	2937	99412	44.47
EIMCOELECO	EQ	24-Feb-2021	340.35	348.05	348.50	331.60	338.50	339.20	340.80	4484	15.28	910	1544	34.43
EKC	EQ	24-Feb-2021	79.80	80.00	84.65	78.60	81.50	81.55	82.00	726303	595.58	7698	339778	46.78
ELECON	EQ	24-Feb-2021	51.30	51.90	56.40	51.90	55.45	55.20	54.87	582188	319.43	3865	320462	55.04
ELECTCAST	EQ	24-Feb-2021	22.15	22.40	22.50	22.00	22.45	22.40	22.30	313763	69.96	669	188738	60.15
ELECTHERM	EQ	24-Feb-2021	118.60	117.30	141.00	108.35	118.60	119.00	118.18	17297	20.44	370	10633	61.47
ELGIEQUIP	EQ	24-Feb-2021	162.45	164.75	172.10	161.45	169.00	167.70	162.99	248393	404.86	2875	216887	87.32
ELGIRUBCO	EQ	24-Feb-2021	27.25	27.10	28.65	27.10	28.45	28.40	28.13	44069	12.40	194	40816	92.62
EMAMILTD	EQ	24-Feb-2021	470.05	471.40	472.80	461.65	469.75	469.40	469.59	290978	1366.40	3513	251406	86.40
EMAMIPAP	EQ	24-Feb-2021	93.95	91.90	99.40	91.90	98.00	97.45	96.92	16303	15.80	272	6770	41.53
EMAMIREAL	EQ	24-Feb-2021	53.20	55.00	55.00	51.55	54.45	53.75	53.37	24724	13.20	314	13661	55.25
EMBASSY	RR	24-Feb-2021	324.87	324.10	332.71	324.10	331.90	330.13	328.86	471800	1551.55	1305	416200	88.22
EMCO	BZ	24-Feb-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	7828	0.13	21	-	-
EMKAY	EQ	24-Feb-2021	67.60	68.95	71.85	67.55	71.00	70.25	69.81	14773	10.31	600	8251	55.85
EMMBI	EQ	24-Feb-2021	85.00	85.95	89.90	82.60	84.80	84.95	86.58	22148	19.18	479	14500	65.47
EMOFSR1RDP	MF	24-Feb-2021	13.30	13.30	13.33	13.30	13.33	13.33	13.33	5001	0.67	2	5001	100.00
EMOFSR1RGG	MF	24-Feb-2021	13.36	13.36	13.52	13.25	13.36	13.41	13.38	134615	18.01	22	125015	92.87
ENDURANCE	EQ	24-Feb-2021	1364.80	1368.00	1424.50	1364.35	1416.00	1416.35	1394.66	63594	886.92	6636	32166	50.58
ENERGYDEV	BE	24-Feb-2021	10.15	10.40	10.40	9.65	10.00	10.00	9.89	28957	2.86	134	-	-
ENGINERSIN	EQ	24-Feb-2021	72.05	72.45	73.85	72.30	72.95	72.95	73.10	2072804	1515.23	7747	1047030	50.51
ENIL	EQ	24-Feb-2021	157.75	158.75	161.55	157.50	159.60	159.25	159.77	21823	34.87	439	12830	58.79
EPL	EQ	24-Feb-2021	215.15	216.95	223.45	215.50	222.00	221.80	221.49	931481	2063.18	6485	782497	84.01
EQUITAS	EQ	24-Feb-2021	88.20	88.00	89.50	84.65	86.75	86.85	87.70	1095993	961.17	7432	634473	57.89
EQUITASBNK	EQ	24-Feb-2021	47.30	47.50	48.00	46.15	47.20	47.30	47.13	242080	114.09	1693	136397	56.34
ERFLNCDI	N5	24-Feb-2021	876.80	876.00	876.00	876.00	876.00	876.00	876.00	25	0.22	1	25	100.00
ERIS	EQ	24-Feb-2021	584.55	587.00	606.80	473.50	600.00	598.90	588.05	362405	2131.14	7554	315696	87.11
EROSMEDIA	EQ	24-Feb-2021	28.05	29.00	29.00	25.25	27.60	27.80	28.17	182129	51.30	1029	98311	53.98
ESABINDIA	EQ	24-Feb-2021	1940.95	1960.00	1960.95	1858.00	1888.00	1865.15	1866.38	275148	5135.30	1851	269357	97.90
ESCORTS	EQ	24-Feb-2021	1296.85	1309.00	1315.55	1275.00	1302.00	1311.60	1298.43	752013	9764.36	32785	238741	31.75
ESSARSHPNG	EQ	24-Feb-2021	9.10	9.30	9.30	8.85	9.20	9.15	9.14	45614	4.17	119	42602	93.40
ESTER	EQ	24-Feb-2021	102.90	103.00	106.50	101.10	103.35	102.95	105.19	311589	327.76	5442	49261	15.81
EUROCERA	BZ	24-Feb-2021	1.20	1.25	1.25	1.20	1.20	1.20	1.21	390	0.00	3	-	-
EVEREADY	EQ	24-Feb-2021	240.50	238.90	256.85	231.20	255.10	250.85	246.78	573986	1416.48	7719	371708	64.76
EVERESTIND	EQ	24-Feb-2021	316.65	314.30	323.50	300.00	314.00	312.60	317.83	20329	64.61	814	9563	47.04
EXCEL	EQ	24-Feb-2021	2.80	2.75	2.90	2.70	2.80	2.70	2.74	46938	1.29	168	32657	69.57
EXCELINDUS	EQ	24-Feb-2021	859.30	859.30	895.00	811.00	851.00	852.15	860.08	12305	105.83	907	8648	70.28
EXIDEIND	EQ	24-Feb-2021	200.60	201.00	204.95	200.60	203.60	203.60	203.23	2828990	5749.37	23059	1133823	40.08
EXPLEOSOL	EQ	24-Feb-2021	531.05	531.05	531.05	499.00	511.35	514.75	519.24	17736	92.09	1461	11448	64.55
FACT	EQ	24-Feb-2021	76.70	76.90	80.20	76.70	77.35	77.55	78.55	267513	210.13	3810	76941	28.76
FAIRCHEMOR	EQ	24-Feb-2021	629.90	635.05	646.15	632.00	640.05	636.55	638.38	5075	32.40	366	3056	60.22
FCL	EQ	24-Feb-2021	70.00	70.70	71.90	69.80	70.15	70.45	70.78	97776	69.21	888	55598	56.86
FCONSUMER	EQ	24-Feb-2021	7.85	7.85	8.10	7.80	7.95	7.95	7.92	3272580	259.29	6629	1640502	50.13
FCSSOFT	BE	24-Feb-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.73	1061967	7.78	689	-	-
FDC	EQ	24-Feb-2021	284.15	285.00	301.35	275.05	283.10	282.25	281.20	153351	431.22	4257	87540	57.08
FEDERALBNK	EQ	24-Feb-2021	81.25	82.10	85.10	81.15	84.95	84.70	83.42	13585032	11332.60	44735	4490004	33.05
FEL	EQ	24-Feb-2021	10.75	10.70	10.90	10.20	10.30	10.35	10.47	1993747	208.74	2466	1462980	73.38
FELDVR	EQ	24-Feb-2021	13.50	14.10	14.70	13.30	14.70	14.05	13.72	26984	3.70	143	19222	71.23
FELIX	SM	24-Feb-2021	47.50	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
FIEMIND	EQ	24-Feb-2021	540.55	540.55	559.05	539.95	552.20	554.25	550.99	15391	84.80	1241	8429	54.77
FILATEX	EQ	24-Feb-2021	68.20	68.65	69.95	66.50	68.00	67.60	68.00	364368	247.76	2210	272460	74.78
FINCABLES	EQ	24-Feb-2021	382.00	382.80	397.00	382.45	387.50	388.80	392.52	260643	1023.08	7778	146504	56.21
FINEORG	EQ	24-Feb-2021	2362.80	2374.65	2380.00	2288.00	2324.00	2325.10	2346.92	12139	284.89	1884	9535	78.55
FINPIPE	EQ	24-Feb-2021	605.05	606.50	614.00	602.00	604.90	604.65	606.25	156228	947.12	8667	90979	58.23
FLEXITUFF	EQ	24-Feb-2021	26.10	27.15	27.40	24.90	25.20	25.60	26.84	33010	8.86	277	26313	79.71
FLFL	EQ	24-Feb-2021	79.40	79.90	82.15	79.50	80.10	80.20	79.99	96822	77.45	1401	72192	74.56
FLUOROCHEM	EQ	24-Feb-2021	530.85	533.50	549.00	533.05	544.20	544.40	543.20	23008	124.98	820	14411	62.63
FMGOETZE	EQ	24-Feb-2021	301.75	303.25	305.05	301.85	303.50	303.60	303.31	5816	17.64	275	4231	72.75
FMNL	EQ	24-Feb-2021	17.40	17.85	17.90	17.20	17.80	17.75	17.52	52778	9.25	205	35726	67.69
FORCEMOT	EQ	24-Feb-2021	1328.20	1329.00	1368.90	1292.15	1321.25	1326.10	1332.91	8621	114.91	952	4640	53.82
FORTIS	EQ	24-Feb-2021	162.55	164.00	164.20	159.25	160.00	160.60	162.11	709665	1150.42	6882	356269	50.20
FOSECOIND	EQ	24-Feb-2021	1216.00	1222.10	1355.00	1181.25	1227.05	1220.70	1219.82	693	8.45	139	549	79.22
FRETAIL	EQ	24-Feb-2021	69.40	70.50	70.90	69.50	70.15	70.15	70.08	1361865	954.44	12746	870544	63.92
FSC	EQ	24-Feb-2021	94.00	96.60	96.65	91.80	94.00	94.05	94.87	48831	46.32	734	28848	59.08
FSL	EQ	24-Feb-2021	104.45	105.15	106.20	99.30	101.70	101.90	104.20	4087331	4259.18	27418	1981727	48.48
G5	EQ	24-Feb-2021	47.20	47.18	47.25	47.16	47.25	47.25	47.20	393	0.19	8	355	90.33
GABRIEL	EQ	24-Feb-2021	116.20	117.00	117.75	114.90	116.05	116.10	116.94	217641	254.51	4061	124659	57.28
GAEL	EQ	24-Feb-2021	125.40	125.00	129.00	115.00	126.95	126.05	125.79	146134	183.82	1763	80575	55.14
GAIL	EQ	24-Feb-2021	147.35	147.55	148.10	142.90	146.50	146.45	145.42	21543442	31327.41	87168	6308135	29.28
GAL	EQ	24-Feb-2021	2.60	2.70	2.70	2.50	2.70	2.55	2.58	103779	2.68	60	84765	81.68
GALAXYSURF	EQ	24-Feb-2021	2164.25	2160.00	2199.95	2075.55	2177.00	2185.15	2179.20	4934	107.52	981	2501	50.69
GALLANTT	EQ	24-Feb-2021	48.25	49.80	50.90	47.05	47.30	47.80	48.22	44896	21.65	4232	14754	32.86
GALLISPAT	EQ	24-Feb-2021	40.30	40.35	42.40	40.00	41.00	40.85	41.23	42170	17.39	3862	9585	22.73
GAMMNINFRA	EQ	24-Feb-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.73	715273	5.23	687	409470	57.25
GANDHITUBE	EQ	24-Feb-2021	268.55	270.05	279.00	262.20	274.50	268.65	270.13	4974	13.44	310	3943	79.27
GANECOS	EQ	24-Feb-2021	584.10	586.75	618.00	583.15	600.00	601.05	596.32	44351	264.47	2186	23369	52.69
GANESHHOUC	EQ	24-Feb-2021	48.50	50.00	50.90	50.00	50.90	50.90	50.80	30801	15.65	97	30582	99.29
GANGESSECU	EQ	24-Feb-2021	63.40	62.75	76.00	60.50	62.00	62.25	65.01	8478	5.51	185	3213	37.90
GARFIBRES	EQ	24-Feb-2021	2361.50	2365.00	2485.00	2361.25	2398.95	2385.00	2420.45	19305	467.27	2516	11935	61.82
GATI	EQ	24-Feb-2021	95.85	96.65	99.50	94.50	95.80	96.15	97.16	1133403	1101.20	9524	562757	49.65
GAYAHWS	BE	24-Feb-2021	0.70	0.70	0.75	0.65	0.70	0.75	0.72	275171	1.98	113	-	-
GAYAPROJ	EQ	24-Feb-2021	41.70	42.80	43.50	41.05	41.75	41.60	42.07	587493	247.14	4175	352761	60.05
GBGLOBAL	EQ	24-Feb-2021	6.55	6.55	6.85	6.55	6.85	6.85	6.73	1126	0.08	9	1126	100.00
GDL	EQ	24-Feb-2021	174.85	175.00	179.00	165.55	175.00	175.50	175.12	95241	166.79	2003	70782	74.32
GEECEE	EQ	24-Feb-2021	93.75	92.95	99.00	92.95	94.75	95.65	96.59	78680	76.00	2068	28023	35.62
GEEKAYWIRE	EQ	24-Feb-2021	79.60	82.80	82.80	74.00	79.30	79.30	79.20	11146	8.83	42	10964	98.37
GENCON	EQ	24-Feb-2021	57.20	57.20	58.55	51.25	56.05	56.85	56.27	8271	4.65	219	4995	60.39
GENESYS	BE	24-Feb-2021	74.30	73.00	76.00	71.50	76.00	75.65	74.26	2554	1.90	33	-	-
GENUSPAPER	EQ	24-Feb-2021	6.30	6.30	6.90	6.30	6.90	6.90	6.71	167169	11.22	227	152068	90.97
GENUSPOWER	EQ	24-Feb-2021	39.00	39.00	39.40	38.10	39.10	39.05	38.98	129710	50.56	2901	53917	41.57
GEOJITFSL	EQ	24-Feb-2021	52.85	53.10	54.20	50.35	51.45	51.30	52.08	365170	190.20	2555	234936	64.34
GEPIL	EQ	24-Feb-2021	276.35	277.80	279.00	275.00	277.10	276.75	277.26	21955	60.87	781	16499	75.15
GESHIP	EQ	24-Feb-2021	281.25	282.00	289.50	275.65	283.10	283.45	285.22	174883	498.80	5173	98017	56.05
GET&D	EQ	24-Feb-2021	125.50	126.75	129.00	125.80	127.20	126.90	127.41	78053	99.45	1420	36387	46.62
GFLLIMITED	EQ	24-Feb-2021	91.30	92.00	95.00	86.45	92.90	91.25	91.13	53630	48.87	820	39928	74.45
GHCL	EQ	24-Feb-2021	218.65	221.50	221.50	217.00	218.20	217.80	219.56	113209	248.56	2765	57724	50.99
GICHSGFIN	EQ	24-Feb-2021	135.35	136.20	143.70	135.35	139.00	139.50	139.87	1568600	2194.06	23833	434827	27.72
GICRE	EQ	24-Feb-2021	196.35	194.95	202.80	191.00	197.05	196.10	197.42	1680325	3317.32	31945	510663	30.39
GILLANDERS	EQ	24-Feb-2021	37.75	36.50	37.75	35.90	36.30	36.45	36.24	1470	0.53	20	993	67.55
GILLETTE	EQ	24-Feb-2021	5516.70	5518.00	5800.00	5510.05	5515.00	5522.45	5530.47	1167	64.54	403	731	62.64
GINNIFILA	EQ	24-Feb-2021	18.60	18.60	19.65	18.60	19.05	19.45	18.91	53427	10.10	154	43504	81.43
GIPCL	EQ	24-Feb-2021	76.55	76.85	78.75	76.50	76.90	77.25	77.55	149013	115.55	1443	78348	52.58
GIRRESORTS	IT	24-Feb-2021	119.95	119.95	119.95	119.95		119.95	119.95	15000	17.99	3	10000	66.67
GISOLUTION	EQ	24-Feb-2021	2.20	2.20	2.20	2.20	2.20	2.20	2.20	55	0.00	1	55	100.00
GKWLIMITED	EQ	24-Feb-2021	506.25	507.95	525.00	480.10	525.00	525.00	513.25	353	1.81	129	81	22.95
GLAND	EQ	24-Feb-2021	2381.00	2398.95	2404.95	2325.05	2372.00	2375.15	2380.90	58313	1388.37	6060	34404	59.00
GLAXO	EQ	24-Feb-2021	1453.55	1460.00	1479.80	1430.00	1456.00	1453.00	1465.21	15878	232.65	1600	9091	57.26
GLENMARK	EQ	24-Feb-2021	466.45	468.85	470.95	449.60	465.70	465.65	464.93	827347	3846.60	17974	295486	35.71
GLFL	EQ	24-Feb-2021	2.70	2.95	2.95	2.55	2.95	2.95	2.87	88377	2.54	128	64692	73.20
GLOBAL	EQ	24-Feb-2021	48.65	49.00	50.00	47.50	49.00	49.00	48.95	6454	3.16	64	5932	91.91
GLOBALVECT	BZ	24-Feb-2021	46.40	47.80	47.80	45.55	46.70	46.70	46.58	1429	0.67	18	-	-
GLOBE	BE	24-Feb-2021	60.50	63.35	63.35	62.25	62.25	62.25	62.80	2	0.00	2	-	-
GLOBOFFS	EQ	24-Feb-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	9761	0.81	32	8185	83.85
GLOBUSSPR	EQ	24-Feb-2021	367.65	367.75	370.75	352.00	363.15	364.50	366.99	47657	174.89	1875	32119	67.40
GMBREW	EQ	24-Feb-2021	409.10	411.15	424.00	400.00	410.95	412.10	410.12	7279	29.85	421	3644	50.06
GMDCLTD	EQ	24-Feb-2021	58.80	59.25	60.35	58.80	59.25	59.20	59.42	1201354	713.82	6426	501842	41.77
GMMPFAUDLR	EQ	24-Feb-2021	4244.00	4270.00	4349.00	4235.25	4301.00	4303.85	4301.46	53752	2312.12	8999	22000	40.93
GMRINFRA	EQ	24-Feb-2021	25.40	25.30	26.00	25.25	25.60	25.65	25.70	4562060	1172.44	11363	1620166	35.51
GNA	EQ	24-Feb-2021	403.35	405.00	418.45	404.05	406.10	407.70	407.89	33891	138.24	1425	16410	48.42
GNFC	EQ	24-Feb-2021	252.10	258.75	264.40	255.90	259.15	257.45	260.35	2055325	5351.13	23266	778889	37.90
GOACARBON	EQ	24-Feb-2021	327.70	330.10	351.20	318.60	337.25	337.70	338.06	75608	255.60	2773	31955	42.26
GOCLCORP	EQ	24-Feb-2021	238.10	237.90	244.10	236.00	240.00	239.70	238.93	3927	9.38	164	2941	74.89
GODFRYPHLP	EQ	24-Feb-2021	911.40	916.00	919.65	880.05	908.00	906.50	908.01	35234	319.93	3410	18892	53.62
GODHA	EQ	24-Feb-2021	39.40	40.95	40.95	37.10	40.00	40.00	39.30	148	0.06	14	102	68.92
GODREJAGRO	EQ	24-Feb-2021	483.35	484.50	495.00	481.20	484.00	484.20	488.90	80427	393.21	4782	42929	53.38
GODREJCP	EQ	24-Feb-2021	680.10	680.25	708.80	676.00	695.80	692.90	684.86	1101303	7542.42	29072	622612	56.53
GODREJIND	EQ	24-Feb-2021	447.80	450.00	454.00	436.00	447.00	444.50	446.02	74037	330.22	2392	46349	62.60
GODREJPROP	EQ	24-Feb-2021	1496.25	1504.10	1515.85	1441.00	1497.85	1494.10	1502.59	350388	5264.88	21091	117968	33.67
GOENKA	BZ	24-Feb-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	121898	2.19	65	-	-
GOKEX	EQ	24-Feb-2021	80.40	82.00	82.00	78.00	80.10	80.10	80.54	46981	37.84	784	24284	51.69
GOKUL	EQ	24-Feb-2021	17.55	18.00	20.70	17.70	18.95	18.80	18.84	39739	7.49	271	22765	57.29
GOKULAGRO	EQ	24-Feb-2021	22.90	23.50	24.60	22.10	22.80	22.80	23.74	312139	74.11	1156	133992	42.93
GOLDBEES	EQ	24-Feb-2021	40.67	40.83	42.00	40.25	40.66	40.62	40.66	2262719	919.93	11257	1444950	63.86
GOLDENTOBC	EQ	24-Feb-2021	45.90	47.80	49.00	46.00	46.20	46.40	46.69	2681	1.25	124	1745	65.09
GOLDIAM	EQ	24-Feb-2021	343.25	354.00	370.00	340.00	344.00	347.40	359.73	209820	754.78	5355	119215	56.82
GOLDSHARE	EQ	24-Feb-2021	4227.70	4236.90	4699.00	4199.00	4200.00	4212.15	4226.16	850	35.92	239	596	70.12
GOLDTECH	EQ	24-Feb-2021	16.50	17.30	17.30	17.30	17.30	17.30	17.30	54801	9.48	89	54801	100.00
GOODLUCK	EQ	24-Feb-2021	72.00	72.70	74.15	70.20	72.40	72.45	73.17	149384	109.31	2721	40017	26.79
GOODYEAR	EQ	24-Feb-2021	976.60	976.80	978.90	950.00	966.00	960.85	964.42	13591	131.07	1301	8934	65.73
GPIL	EQ	24-Feb-2021	563.40	577.80	592.20	562.00	581.50	582.50	579.97	274084	1589.61	9565	121163	44.21
GPPL	EQ	24-Feb-2021	97.60	99.10	99.10	95.00	97.50	97.65	98.40	208803	205.45	3192	123697	59.24
GPTINFRA	EQ	24-Feb-2021	41.65	41.45	43.70	34.25	43.00	43.00	42.36	23338	9.89	237	14206	60.87
GRANULES	EQ	24-Feb-2021	321.60	323.30	349.00	319.05	324.50	325.00	323.40	776799	2512.19	20786	424655	54.67
GRAPHITE	EQ	24-Feb-2021	474.55	476.40	483.00	450.10	474.90	475.40	476.25	556912	2652.31	15489	182484	32.77
GRASIM	EQ	24-Feb-2021	1231.50	1239.00	1257.00	1231.25	1255.70	1250.20	1243.10	441927	5493.60	17626	124749	28.23
GRAVITA	EQ	24-Feb-2021	83.25	83.85	87.95	83.10	87.30	87.45	85.87	1475479	1267.06	18852	222343	15.07
GREAVESCOT	EQ	24-Feb-2021	119.40	119.00	124.90	118.70	123.15	122.75	122.33	3152524	3856.62	26280	1037927	32.92
GREENLAM	EQ	24-Feb-2021	915.55	929.75	979.60	916.75	940.00	938.20	935.09	9763	91.29	808	3916	40.11
GREENPANEL	EQ	24-Feb-2021	169.75	169.10	178.00	165.05	175.10	175.25	173.65	81098	140.83	2229	50629	62.43
GREENPLY	EQ	24-Feb-2021	166.00	167.85	172.00	167.10	170.30	170.05	169.41	276450	468.33	4361	177450	64.19
GREENPOWER	BE	24-Feb-2021	2.05	2.10	2.15	2.05	2.15	2.05	2.08	965133	20.08	842	-	-
GRINDWELL	EQ	24-Feb-2021	821.45	825.80	870.00	762.00	852.25	864.25	853.05	33733	287.76	3571	16796	49.79
GROBTEA	EQ	24-Feb-2021	981.35	999.00	1029.00	960.00	979.90	973.10	985.66	438	4.32	133	159	36.30
GRPLTD	EQ	24-Feb-2021	790.60	799.95	809.95	790.00	804.95	804.95	799.35	362	2.89	166	169	46.69
GRSE	EQ	24-Feb-2021	197.95	198.50	204.00	195.00	200.20	199.70	201.20	103782	208.81	1754	50510	48.67
GSCLCEMENT	EQ	24-Feb-2021	34.65	35.00	35.80	34.95	35.35	35.30	35.31	69106	24.40	563	37919	54.87
GSFC	EQ	24-Feb-2021	78.25	78.70	84.00	78.55	81.40	81.30	80.59	1771787	1427.94	9747	906278	51.15
GSPL	EQ	24-Feb-2021	247.80	249.00	251.05	246.00	248.00	248.15	249.33	1077061	2685.39	6037	946506	87.88
GSS	EQ	24-Feb-2021	51.80	51.85	52.80	50.30	51.15	51.60	52.14	106977	55.78	3854	37420	34.98
GTL	EQ	24-Feb-2021	6.75	6.80	6.85	6.65	6.80	6.80	6.75	69115	4.67	172	47733	69.06
GTLINFRA	EQ	24-Feb-2021	0.80	0.80	0.85	0.80	0.85	0.85	0.85	10204709	86.40	1157	9609189	94.16
GTNIND	EQ	24-Feb-2021	10.90	10.90	11.10	10.65	10.70	10.70	10.66	4350	0.46	37	4219	96.99
GTPL	EQ	24-Feb-2021	123.55	124.20	125.50	122.35	123.35	123.00	124.13	37338	46.35	810	20438	54.74
GUFICBIO	EQ	24-Feb-2021	110.25	110.90	112.20	110.55	111.25	111.10	111.13	24374	27.09	456	14861	60.97
GUJALKALI	EQ	24-Feb-2021	315.00	318.80	319.65	313.25	314.00	315.45	315.81	54403	171.81	1663	29617	54.44
GUJAPOLLO	EQ	24-Feb-2021	222.50	223.00	226.85	215.15	220.60	221.00	223.02	8361	18.65	275	6433	76.94
GUJGASLTD	EQ	24-Feb-2021	490.75	491.00	509.00	429.75	496.20	495.75	499.58	638857	3191.62	21444	218028	34.13
GUJRAFFIA	BE	24-Feb-2021	65.40	68.65	68.65	68.65	68.65	68.65	68.65	6191	4.25	38	-	-
GULFOILLUB	EQ	24-Feb-2021	712.90	716.50	749.90	621.90	729.00	724.00	713.05	5675	40.47	1030	3076	54.20
GULFPETRO	EQ	24-Feb-2021	40.95	41.25	41.85	40.30	41.35	41.10	41.18	33548	13.81	238	19878	59.25
GULPOLY	EQ	24-Feb-2021	92.35	93.70	96.00	87.75	94.00	94.00	94.52	164810	155.77	2560	49200	29.85
HAL	EQ	24-Feb-2021	1030.20	1035.90	1069.90	1035.90	1060.55	1064.20	1056.72	278548	2943.47	16964	117510	42.19
HAPPSTMNDS	EQ	24-Feb-2021	540.15	544.95	549.90	498.05	507.50	506.40	512.33	4562316	23373.99	100633	1352921	29.65
HARITASEAT	EQ	24-Feb-2021	697.80	713.00	715.00	697.55	706.05	707.60	708.25	27521	194.92	279	25466	92.53
HARRMALAYA	EQ	24-Feb-2021	125.70	125.60	127.90	124.00	124.00	125.00	126.09	67274	84.83	1742	22406	33.31
HATHWAY	EQ	24-Feb-2021	29.60	29.60	30.00	29.15	29.70	29.70	29.73	160182	47.63	1359	89733	56.02
HATSUN	EQ	24-Feb-2021	702.10	730.00	742.40	700.00	716.00	717.55	727.73	69254	503.98	3789	18597	26.85
HAVELLS	EQ	24-Feb-2021	1124.45	1135.05	1154.50	1115.05	1146.00	1146.05	1146.47	1114199	12773.99	23900	347522	31.19
HAVISHA	BE	24-Feb-2021	0.85	0.80	0.85	0.80	0.85	0.85	0.82	9260	0.08	43	-	-
HBANKETF	EQ	24-Feb-2021	350.48	351.13	363.87	340.33	361.57	361.79	357.00	1247	4.45	139	916	73.46
HBLPOWER	EQ	24-Feb-2021	38.95	39.25	40.30	37.80	38.75	38.95	39.22	2487080	975.38	8809	861830	34.65
HBSL	BE	24-Feb-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	1225	0.16	6	-	-
HCC	EQ	24-Feb-2021	8.15	8.20	8.50	8.15	8.45	8.45	8.37	2177000	182.13	1858	1484177	68.18
HCG	EQ	24-Feb-2021	169.35	169.05	172.10	168.55	171.00	170.70	170.66	47338	80.79	734	32215	68.05
HCL-INSYS	EQ	24-Feb-2021	9.50	9.70	9.75	9.05	9.35	9.30	9.45	717442	67.81	1360	337821	47.09
HCLTECH	EQ	24-Feb-2021	909.95	918.00	919.45	905.50	913.00	916.00	913.47	3435827	31385.12	97531	1484104	43.19
HDFC	EQ	24-Feb-2021	2628.60	2610.10	2723.00	2610.10	2709.00	2707.75	2655.41	2950645	78351.84	102500	1722253	58.37
HDFC	W3	24-Feb-2021	826.20	838.90	883.00	833.50	875.00	876.00	858.42	12000	103.01	20	8400	70.00
HDFCAMC	EQ	24-Feb-2021	2882.80	2915.35	2959.95	2915.35	2920.10	2925.85	2942.40	175465	5162.88	17629	86863	49.50
HDFCBANK	EQ	24-Feb-2021	1529.15	1526.50	1613.95	1516.25	1612.00	1606.45	1561.95	7157166	111791.05	144539	3318706	46.37
HDFCLIFE	EQ	24-Feb-2021	705.70	712.05	721.50	697.00	719.00	718.80	716.38	2362499	16924.36	59399	1078288	45.64
HDFCMFGETF	EQ	24-Feb-2021	41.85	42.05	42.05	41.55	41.65	41.70	41.72	537169	224.12	927	315533	58.74
HDFCNIFETF	EQ	24-Feb-2021	156.19	156.41	158.91	155.51	158.00	158.27	156.44	15591	24.39	298	10511	67.42
HDFCSENETF	EQ	24-Feb-2021	537.76	541.00	600.00	455.00	536.01	535.80	539.33	1244	6.71	92	850	68.33
HDIL	BZ	24-Feb-2021	5.50	5.55	5.65	5.30	5.50	5.45	5.44	203315	11.07	332	-	-
HEG	EQ	24-Feb-2021	1436.00	1447.00	1465.00	1415.05	1445.50	1437.15	1443.16	159228	2297.91	8354	45744	28.73
HEIDELBERG	EQ	24-Feb-2021	223.70	224.90	239.90	222.55	234.00	233.20	233.32	347482	810.76	6358	140858	40.54
HEMIPROP	BE	24-Feb-2021	176.60	182.30	183.90	177.65	179.95	178.95	181.10	293626	531.74	9644	-	-
HERCULES	EQ	24-Feb-2021	125.50	126.85	128.85	124.00	125.70	125.05	126.36	49263	62.25	1774	22359	45.39
HERITGFOOD	EQ	24-Feb-2021	336.15	338.50	345.20	328.00	333.40	333.30	336.66	153422	516.52	3321	92765	60.46
HEROMOTOCO	EQ	24-Feb-2021	3405.45	3440.00	3500.00	3351.10	3442.00	3441.60	3442.98	823330	28347.09	41769	309192	37.55
HESTERBIO	EQ	24-Feb-2021	1746.10	1754.80	1799.00	1703.05	1778.00	1767.75	1760.40	3664	64.50	950	2297	62.69
HEXATRADEX	EQ	24-Feb-2021	59.20	62.15	62.15	59.25	61.55	62.05	61.77	172564	106.60	420	128912	74.70
HFCL	EQ	24-Feb-2021	29.85	30.10	30.20	29.25	29.80	29.85	29.91	3544942	1060.24	5235	1643326	46.36
HGINFRA	EQ	24-Feb-2021	284.10	285.00	299.00	261.10	289.00	290.10	288.73	22886	66.08	1024	14034	61.32
HGS	EQ	24-Feb-2021	1166.90	1172.15	1195.05	1145.45	1175.00	1171.15	1170.24	8673	101.49	606	6757	77.91
HIKAL	EQ	24-Feb-2021	156.20	159.00	162.80	158.40	161.00	160.95	160.64	312372	501.79	4185	175192	56.08
HIL	EQ	24-Feb-2021	2892.00	2900.00	3281.10	2850.00	2900.00	2885.35	2900.20	8859	256.93	1952	5865	66.20
HILTON	EQ	24-Feb-2021	10.70	10.70	11.00	10.60	10.85	10.80	10.91	4791	0.52	51	3736	77.98
HIMATSEIDE	EQ	24-Feb-2021	154.55	155.00	168.50	153.50	164.75	163.65	163.53	572130	935.63	7454	204013	35.66
HINDALCO	EQ	24-Feb-2021	333.05	334.20	337.50	328.00	333.00	332.80	333.95	14777374	49349.25	117562	3868810	26.18
HINDCOMPOS	EQ	24-Feb-2021	293.15	310.00	317.00	272.65	303.00	307.60	310.11	15246	47.28	982	5262	34.51
HINDCOPPER	EQ	24-Feb-2021	116.15	119.80	127.75	119.05	127.75	127.75	125.53	19989597	25092.82	88708	4220143	21.11
HINDMOTORS	EQ	24-Feb-2021	7.20	7.15	7.15	6.85	6.90	6.95	6.94	80222	5.57	5935	54062	67.39
HINDNATGLS	EQ	24-Feb-2021	26.45	26.45	26.95	25.55	25.70	25.85	26.16	20386	5.33	365	15808	77.54
HINDOILEXP	EQ	24-Feb-2021	95.05	96.10	98.40	93.50	95.60	95.60	96.19	896350	862.19	9553	392878	43.83
HINDPETRO	EQ	24-Feb-2021	244.90	246.75	248.55	242.60	245.25	244.75	245.22	3338158	8185.75	34165	1303284	39.04
HINDUNILVR	EQ	24-Feb-2021	2179.25	2188.50	2188.50	2155.55	2183.00	2178.85	2171.16	924143	20064.65	58233	571062	61.79
HINDZINC	EQ	24-Feb-2021	304.40	304.50	311.00	303.00	305.20	305.15	307.75	647686	1993.25	9599	184915	28.55
HIRECT	EQ	24-Feb-2021	138.10	138.35	162.00	137.15	140.45	141.90	142.58	9780	13.94	331	6553	67.00
HISARMETAL	EQ	24-Feb-2021	107.05	108.00	108.00	102.00	103.00	103.90	105.23	11782	12.40	200	6645	56.40
HITECH	EQ	24-Feb-2021	315.65	318.35	332.90	317.00	326.75	325.25	325.97	55940	182.35	1600	14738	26.35
HITECHCORP	EQ	24-Feb-2021	133.05	131.50	135.90	130.05	130.05	130.15	132.12	6198	8.19	262	1934	31.20
HITECHGEAR	EQ	24-Feb-2021	181.80	182.05	184.00	180.00	182.00	181.60	182.36	1004	1.83	44	940	93.63
HLEGLAS	EQ	24-Feb-2021	2017.45	2099.00	2120.00	1825.55	1949.00	1927.55	1963.71	3388	66.53	841	1980	58.44
HLVLTD	EQ	24-Feb-2021	5.70	5.80	5.80	5.45	5.55	5.55	5.60	159475	8.93	298	134036	84.05
HMT	BZ	24-Feb-2021	22.70	22.50	23.75	22.50	23.50	23.50	23.33	3613	0.84	30	-	-
HMVL	EQ	24-Feb-2021	62.25	63.00	67.35	63.00	65.35	65.55	65.62	343926	225.68	2455	244520	71.10
HNDFDS	EQ	24-Feb-2021	2512.20	2578.00	2578.00	2386.60	2386.60	2386.60	2434.40	54988	1338.63	6210	24130	43.88
HNGSNGBEES	EQ	24-Feb-2021	358.21	363.99	369.50	358.00	362.60	362.60	359.75	131	0.47	22	113	86.26
HOMEFIRST	EQ	24-Feb-2021	534.40	538.00	543.95	511.00	529.35	530.85	536.60	77095	413.69	3628	33941	44.02
HONAUT	EQ	24-Feb-2021	44805.20	45149.00	48000.00	44117.00	46811.00	46726.85	45480.56	7298	3319.17	3218	3776	51.74
HONDAPOWER	EQ	24-Feb-2021	1018.35	1023.40	1035.85	1003.00	1013.90	1011.55	1016.49	2768	28.14	381	1783	64.41
HOVS	EQ	24-Feb-2021	39.45	37.35	40.15	37.30	38.70	38.70	38.20	3679	1.41	39	2924	79.48
HPL	EQ	24-Feb-2021	41.75	42.40	42.40	41.45	41.80	41.80	41.91	137100	57.46	1129	48543	35.41
HSCL	EQ	24-Feb-2021	42.40	43.10	43.30	40.25	41.20	41.10	41.92	6309842	2645.35	17629	3978144	63.05
HSIL	EQ	24-Feb-2021	173.10	172.00	184.00	172.00	181.00	180.85	179.75	180522	324.48	3148	84819	46.99
HTMEDIA	EQ	24-Feb-2021	25.85	28.45	30.60	27.05	28.75	28.75	28.99	2745708	795.85	10505	1141348	41.57
HUBTOWN	BE	24-Feb-2021	16.35	16.75	16.75	15.90	16.45	16.45	16.43	8604	1.41	53	-	-
HUDCO	EQ	24-Feb-2021	44.35	44.45	46.20	44.40	45.90	45.70	45.49	2509598	1141.55	6855	1025880	40.88
HUDCO	N2	24-Feb-2021	1205.85	1209.90	1209.90	1206.00	1207.00	1207.00	1207.41	745	9.00	21	645	86.58
HUDCO	N3	24-Feb-2021	1041.40	1054.00	1054.00	1044.00	1049.45	1048.18	1051.21	2230	23.44	34	1151	51.61
HUDCO	N6	24-Feb-2021	1520.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	3	0.04	2	3	100.00
HUDCO	N8	24-Feb-2021	1220.00	1210.01	1214.50	1210.00	1214.50	1214.50	1211.29	700	8.48	4	500	71.43
HUDCO	N9	24-Feb-2021	1235.00	1234.95	1234.95	1234.95	1234.95	1234.95	1234.95	5	0.06	1	5	100.00
HUDCO	ND	24-Feb-2021	1289.72	1286.00	1288.00	1280.25	1288.00	1288.00	1281.71	27	0.35	5	24	88.89
HUDCO	NE	24-Feb-2021	1420.69	1414.00	1414.00	1414.00	1414.00	1414.00	1414.00	21	0.30	2	21	100.00
HUHTAMAKI	EQ	24-Feb-2021	328.45	329.50	343.00	329.50	340.95	337.50	334.71	43403	145.27	1431	28506	65.68
IBMFNIFTY	EQ	24-Feb-2021	152.75	152.75	174.00	147.95	155.55	157.22	155.86	716	1.12	68	550	76.82
IBREALEST	EQ	24-Feb-2021	82.75	83.25	84.60	82.45	83.15	83.15	83.48	2752656	2297.93	11642	1260333	45.79
IBUCCREDIT	N4	24-Feb-2021	1180.00	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	100	1.19	2	100	100.00
IBUCCREDIT	N9	24-Feb-2021	900.00	1034.00	1034.00	980.65	980.65	980.65	1032.01	322	3.32	4	322	100.00
IBULHSGFIN	EQ	24-Feb-2021	215.95	217.85	220.40	214.00	217.60	217.45	218.35	6433827	14048.53	46867	1912869	29.73
IBULHSGFIN	N8	24-Feb-2021	885.00	889.00	889.00	840.00	880.00	860.14	864.56	98	0.85	8	97	98.98
ICEMAKE	EQ	24-Feb-2021	73.70	76.85	76.85	73.05	75.50	75.50	75.03	6647	4.99	76	5218	78.50
ICICI500	EQ	24-Feb-2021	200.50	209.98	209.98	201.00	203.20	204.14	202.19	1540	3.11	100	887	57.60
ICICIALPLV	EQ	24-Feb-2021	137.73	139.90	141.70	137.11	137.90	137.90	138.01	1364	1.88	40	1315	96.41
ICICIB22	EQ	24-Feb-2021	36.86	36.51	37.47	35.70	37.40	37.42	37.25	598779	223.05	2142	479028	80.00
ICICIBANK	EQ	24-Feb-2021	616.30	615.10	645.00	615.10	640.00	641.10	627.97	17762047	111541.14	178082	6728252	37.88
ICICIBANKN	EQ	24-Feb-2021	349.21	358.95	370.75	350.00	362.65	362.42	357.41	11429	40.85	240	5627	49.23
ICICIBANKP	EQ	24-Feb-2021	184.29	186.69	218.00	184.19	191.49	191.22	189.78	35100	66.61	638	24565	69.99
ICICIGI	EQ	24-Feb-2021	1499.45	1508.00	1508.00	1477.00	1495.80	1486.20	1489.92	199596	2973.83	17985	116780	58.51
ICICIGOLD	EQ	24-Feb-2021	41.67	41.15	41.97	41.15	41.60	41.71	41.72	63670	26.57	728	50023	78.57
ICICILIQ	EQ	24-Feb-2021	999.99	999.95	1000.00	999.95	1000.00	999.99	999.99	1270	12.70	12	1230	96.85
ICICILOVOL	EQ	24-Feb-2021	115.88	117.70	117.70	114.15	117.40	117.35	116.68	1246	1.45	199	846	67.90
ICICIM150	EQ	24-Feb-2021	87.90	89.50	90.50	87.00	88.70	88.70	88.47	5190	4.59	107	2278	43.89
ICICIMCAP	EQ	24-Feb-2021	86.23	87.52	87.52	86.20	86.36	86.73	86.89	2672	2.32	100	1943	72.72
ICICINF100	EQ	24-Feb-2021	160.74	164.90	164.98	160.40	162.00	161.98	161.73	2381	3.85	125	1513	63.54
ICICINIFTY	EQ	24-Feb-2021	156.73	155.50	164.90	155.50	159.89	159.71	157.86	71623	113.07	2382	41019	57.27
ICICINV20	EQ	24-Feb-2021	75.57	76.97	79.00	74.60	75.95	75.61	75.34	11022	8.30	247	10065	91.32
ICICINXT50	EQ	24-Feb-2021	35.24	35.98	35.98	35.00	35.32	35.23	35.37	28983	10.25	200	25743	88.82
ICICIPRULI	EQ	24-Feb-2021	470.90	470.00	479.05	462.00	478.50	477.60	471.81	1249040	5893.08	35456	670463	53.68
ICICISENSX	EQ	24-Feb-2021	538.32	543.00	546.70	538.50	544.01	544.01	540.11	879	4.75	70	692	78.73
ICICITECH	EQ	24-Feb-2021	250.01	248.05	252.00	236.49	248.00	245.06	246.38	1309068	3225.27	1291	1191569	91.02
ICIL	EQ	24-Feb-2021	133.05	133.05	136.85	133.05	136.20	135.70	135.15	71284	96.34	1620	34045	47.76
ICRA	EQ	24-Feb-2021	2758.80	2780.00	2828.95	2604.15	2800.00	2772.10	2776.35	611	16.96	218	291	47.63
IDBI	EQ	24-Feb-2021	29.90	30.05	30.90	30.00	30.30	30.25	30.39	6097262	1852.73	8773	3051487	50.05
IDBIGOLD	EQ	24-Feb-2021	4361.20	4396.95	4396.95	4345.00	4345.00	4345.00	4360.87	172	7.50	20	161	93.60
IDEA	EQ	24-Feb-2021	11.00	11.15	11.60	11.10	11.45	11.45	11.35	215734006	24495.17	124282	76974204	35.68
IDFC	EQ	24-Feb-2021	53.20	53.65	56.50	53.35	56.00	56.10	55.22	18723790	10340.18	45263	10530321	56.24
IDFCFIRSTB	EQ	24-Feb-2021	61.40	61.80	64.35	61.30	63.70	63.80	62.65	39413798	24694.12	81010	10256978	26.02
IDFCFIRSTB	N9	24-Feb-2021	5082.05	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	10	0.51	1	10	100.00
IDFCFIRSTB	NA	24-Feb-2021	11015.02	11000.00	11030.00	11000.00	11030.00	11030.00	11006.25	8	0.88	5	7	87.50
IDFCFIRSTB	NB	24-Feb-2021	5375.00	5385.00	5385.00	5385.00	5385.00	5385.00	5385.00	8	0.43	4	8	100.00
IDFCFIRSTB	NC	24-Feb-2021	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	2	0.21	1	2	100.00
IDFNIFTYET	EQ	24-Feb-2021	153.98	157.10	157.10	154.02	157.00	156.16	154.63	84	0.13	13	52	61.90
IEX	EQ	24-Feb-2021	297.85	298.20	311.80	296.00	308.00	308.35	303.76	1316835	4000.01	27573	742930	56.42
IFBAGRO	EQ	24-Feb-2021	431.45	430.60	446.00	430.60	438.05	440.55	441.43	12087	53.36	585	4198	34.73
IFBIND	EQ	24-Feb-2021	1242.55	1243.00	1300.00	1090.30	1251.30	1255.60	1268.98	25590	324.73	3510	8609	33.64
IFCI	EQ	24-Feb-2021	8.80	8.95	9.05	8.55	8.85	8.85	8.94	1271450	113.70	28960	623607	49.05
IFCI	NF	24-Feb-2021	1030.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	2	100	100.00
IFGLEXPOR	EQ	24-Feb-2021	264.00	275.00	275.00	260.00	264.00	262.70	269.93	32010	86.40	1562	12414	38.78
IGARASHI	EQ	24-Feb-2021	321.20	324.30	333.55	317.00	320.00	319.95	325.98	165621	539.90	6311	83343	50.32
IGL	EQ	24-Feb-2021	509.25	511.75	519.00	498.55	509.00	508.25	507.47	3945270	20020.93	85416	1352439	34.28
IGPL	EQ	24-Feb-2021	431.25	432.30	445.00	423.00	435.00	433.30	435.73	42311	184.36	2422	29808	70.45
IIFCL	N2	24-Feb-2021	1155.01	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	1	0.01	1	1	100.00
IIFCL	N4	24-Feb-2021	1389.98	1399.00	1399.00	1372.20	1377.90	1377.90	1381.41	315	4.35	18	207	65.71
IIFL	EQ	24-Feb-2021	251.70	261.00	276.85	252.30	270.75	271.40	270.02	1992980	5381.50	24406	812237	40.75
IIFL	N4	24-Feb-2021	1038.80	1038.00	1038.00	1033.00	1033.00	1033.00	1034.59	200	2.07	4	200	100.00
IIFL	N6	24-Feb-2021	1048.75	1048.00	1048.20	1040.00	1048.00	1048.00	1045.89	195	2.04	5	195	100.00
IIFL	N9	24-Feb-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	80	0.82	1	80	100.00
IIFLSEC	EQ	24-Feb-2021	47.00	47.50	56.40	47.50	56.40	56.40	52.83	4084838	2158.19	12762	2000003	48.96
IIFLWAM	EQ	24-Feb-2021	1150.60	1145.00	1197.40	1132.70	1142.00	1146.05	1161.97	16763	194.78	1816	6660	39.73
IITL	EQ	24-Feb-2021	61.95	64.80	64.80	57.00	59.30	58.95	60.01	5890	3.53	116	3834	65.09
IL&FSENGG	BZ	24-Feb-2021	3.45	3.55	3.55	3.30	3.45	3.35	3.33	32300	1.07	33	-	-
IL&FSTRANS	BZ	24-Feb-2021	2.35	2.35	2.40	2.25	2.30	2.30	2.33	48586	1.13	47	-	-
IMAGICAA	EQ	24-Feb-2021	6.45	6.60	7.05	6.10	6.35	6.50	6.73	435999	29.36	795	206996	47.48
IMFA	EQ	24-Feb-2021	512.00	521.95	529.80	502.25	511.05	512.55	521.12	58100	302.77	3013	32789	56.44
IMPAL	EQ	24-Feb-2021	705.40	700.65	708.00	700.10	706.00	705.15	703.85	843	5.93	86	644	76.39
INDBANK	EQ	24-Feb-2021	15.45	15.50	16.75	14.25	15.50	15.55	15.90	555614	88.34	2163	219458	39.50
INDHOTEL	EQ	24-Feb-2021	118.15	118.75	121.45	118.75	119.80	119.65	120.13	1343215	1613.62	8495	896232	66.72
INDIACEM	EQ	24-Feb-2021	159.15	159.95	162.70	159.05	161.20	161.00	161.26	578251	932.47	5645	263064	45.49
INDIAGLYCO	EQ	24-Feb-2021	464.75	466.00	487.80	465.15	483.00	482.40	480.95	142636	686.01	4020	81237	56.95
INDIAMART	EQ	24-Feb-2021	9208.60	9220.60	9410.00	8750.00	8899.00	8892.55	9059.18	147683	13378.87	30605	75185	50.91
INDIANB	EQ	24-Feb-2021	137.90	139.50	145.80	137.60	143.00	142.70	143.15	3143234	4499.55	18059	990184	31.50
INDIANCARD	EQ	24-Feb-2021	135.40	135.25	159.95	135.25	136.15	139.90	138.71	760	1.05	65	523	68.82
INDIANHUME	EQ	24-Feb-2021	183.10	184.30	190.80	184.00	188.00	189.05	187.38	50293	94.24	5910	19067	37.91
INDIGO	EQ	24-Feb-2021	1530.45	1531.00	1635.00	1531.00	1620.15	1621.00	1596.35	1579112	25208.15	48938	667943	42.30
INDIGOPNTS	EQ	24-Feb-2021	2510.95	2524.30	2533.40	2480.00	2480.00	2487.95	2500.05	34049	851.24	4880	15468	45.43
INDIGRID	IV	24-Feb-2021	129.73	131.98	131.98	129.10	131.80	131.65	130.06	227934	296.46	94	188811	82.84
INDLMETER	EQ	24-Feb-2021	16.25	15.65	17.05	15.60	16.60	15.95	16.43	2773	0.46	36	2403	86.66
INDNIPPON	EQ	24-Feb-2021	414.35	418.00	418.35	391.00	403.50	403.85	407.55	16874	68.77	836	11329	67.14
INDOCO	EQ	24-Feb-2021	296.90	298.00	300.00	288.00	294.00	294.60	295.62	17588	51.99	756	7376	41.94
INDORAMA	EQ	24-Feb-2021	34.05	34.40	37.45	30.65	35.20	35.60	35.03	33792	11.84	279	20974	62.07
INDOSOLAR	BZ	24-Feb-2021	2.00	2.00	2.10	1.90	2.10	2.10	1.95	228338	4.46	163	-	-
INDOSTAR	EQ	24-Feb-2021	318.25	319.50	330.00	304.00	327.90	327.10	324.14	15172	49.18	601	9547	62.93
INDOTECH	EQ	24-Feb-2021	97.00	100.95	100.95	97.10	98.05	97.65	98.96	5500	5.44	273	3515	63.91
INDOTHAI	BE	24-Feb-2021	50.50	51.00	53.00	51.00	53.00	53.00	52.92	10377	5.49	70	-	-
INDOWIND	BE	24-Feb-2021	3.75	3.85	3.85	3.60	3.75	3.75	3.72	16325	0.61	79	-	-
INDRAMEDCO	EQ	24-Feb-2021	52.75	52.75	53.60	52.25	53.10	53.20	53.21	71997	38.31	1129	44857	62.30
INDSWFTLAB	EQ	24-Feb-2021	76.35	77.20	80.15	75.45	79.00	79.15	79.39	313002	248.49	1580	255387	81.59
INDTERRAIN	BE	24-Feb-2021	36.05	36.80	36.85	36.00	36.70	36.60	36.45	23636	8.62	125	-	-
INDUSINDBK	EQ	24-Feb-2021	1048.30	1047.30	1076.00	1041.25	1067.00	1070.00	1060.85	6833820	72496.43	119960	2097509	30.69
INDUSTOWER	EQ	24-Feb-2021	271.65	272.00	282.00	244.50	282.00	277.45	274.90	3005240	8261.30	33864	1472630	49.00
INEOSSTYRO	EQ	24-Feb-2021	955.10	960.00	980.00	957.00	967.00	966.40	970.31	10255	99.50	798	6486	63.25
INFIBEAM	EQ	24-Feb-2021	87.90	88.50	89.10	87.30	87.65	87.75	88.54	227945	201.83	3295	93014	40.81
INFOBEAN	EQ	24-Feb-2021	151.45	154.40	160.00	142.70	160.00	158.45	155.82	26462	41.23	430	19666	74.32
INFOMEDIA	EQ	24-Feb-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	5583	0.22	16	5455	97.71
INFRABEES	EQ	24-Feb-2021	427.48	449.89	449.89	415.27	431.90	432.78	430.48	977	4.21	64	551	56.40
INFY	EQ	24-Feb-2021	1266.35	1260.05	1276.60	1252.00	1272.70	1274.30	1265.24	4537258	57407.27	125315	2383948	52.54
INGERRAND	EQ	24-Feb-2021	724.90	724.90	749.00	720.35	734.95	730.20	734.26	20514	150.63	1749	10374	50.57
INNOVANA	SM	24-Feb-2021	95.00	90.25	99.00	90.25	99.00	99.00	94.63	2000	1.89	2	1000	50.00
INOXLEISUR	EQ	24-Feb-2021	306.55	307.45	329.85	303.00	311.15	313.85	310.73	244981	761.24	5179	79072	32.28
INOXWIND	EQ	24-Feb-2021	67.60	66.00	68.40	62.00	67.00	67.05	67.18	96321	64.71	1207	35724	37.09
INSECTICID	EQ	24-Feb-2021	458.90	461.20	484.00	450.15	454.50	456.50	458.75	11581	53.13	853	6683	57.71
INSPIRISYS	EQ	24-Feb-2021	37.20	39.80	39.80	36.20	36.30	36.30	37.26	6148	2.29	154	5098	82.92
INTEGRA	EQ	24-Feb-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	472	0.01	3	472	100.00
INTELLECT	EQ	24-Feb-2021	441.20	445.00	447.40	432.25	438.00	440.90	440.40	180012	792.77	3092	127558	70.86
INTENTECH	EQ	24-Feb-2021	36.25	37.20	37.80	35.10	35.50	35.55	35.99	57948	20.85	167	45795	79.03
INVENTURE	EQ	24-Feb-2021	20.60	20.50	21.10	20.50	20.65	20.75	20.76	39721	8.25	799	8732	21.98
IOB	EQ	24-Feb-2021	15.70	16.00	17.25	15.85	17.25	17.25	16.94	31496204	5336.57	21420	9805458	31.13
IOC	EQ	24-Feb-2021	97.65	98.40	99.90	97.00	98.00	97.95	98.87	19784111	19561.04	68813	5925711	29.95
IOLCP	EQ	24-Feb-2021	556.50	556.90	578.90	556.90	561.20	562.05	569.59	528870	3012.39	15300	185929	35.16
IPCALAB	EQ	24-Feb-2021	1800.90	1809.95	1883.95	1803.65	1859.85	1865.90	1842.74	162852	3000.94	11336	105445	64.75
IRB	EQ	24-Feb-2021	106.50	107.10	108.20	105.00	106.00	105.90	106.22	425052	451.51	5085	261858	61.61
IRBINVIT	IV	24-Feb-2021	53.80	53.85	54.87	53.85	54.65	54.74	54.24	245000	132.89	89	212500	86.73
IRCON	EQ	24-Feb-2021	93.95	94.20	95.65	93.55	94.50	94.55	94.52	475673	449.62	4786	203047	42.69
IRCTC	EQ	24-Feb-2021	1632.90	1638.00	1697.00	1630.10	1677.00	1675.45	1664.52	647085	10770.87	33583	251617	38.88
IRFC	EQ	24-Feb-2021	24.95	24.90	25.20	24.85	24.90	24.90	24.99	10958830	2738.51	20179	5223967	47.67
IRFC	N1	24-Feb-2021	1064.00	1064.00	1066.00	1064.00	1065.00	1065.00	1065.02	131	1.40	6	131	100.00
IRFC	N3	24-Feb-2021	1080.00	1074.50	1074.50	1074.50	1074.50	1074.50	1074.50	100	1.07	2	100	100.00
IRFC	N4	24-Feb-2021	1167.10	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1000	11.70	1	1000	100.00
IRFC	N5	24-Feb-2021	1064.20	1076.20	1273.75	1076.20	1150.00	1188.12	1215.18	56	0.68	6	53	94.64
IRFC	N9	24-Feb-2021	1209.99	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	1	10	100.00
IRFC	NK	24-Feb-2021	1330.10	1330.10	1330.51	1330.10	1330.51	1330.51	1330.19	47	0.63	2	47	100.00
IRFC	NM	24-Feb-2021	1212.60	1236.00	1236.00	1230.00	1230.00	1230.00	1234.50	400	4.94	2	400	100.00
IRFC	NO	24-Feb-2021	1242.94	1242.10	1243.30	1240.00	1240.01	1240.16	1241.42	4420	54.87	22	4390	99.32
IRISDOREME	EQ	24-Feb-2021	84.95	91.25	101.90	90.00	101.90	101.90	99.52	227986	226.90	2557	107662	47.22
ISEC	EQ	24-Feb-2021	398.45	399.50	413.70	398.05	409.00	408.85	408.08	226378	923.81	6041	113052	49.94
ISFT	EQ	24-Feb-2021	64.80	66.15	68.00	65.25	67.60	67.80	67.31	13538	9.11	186	11076	81.81
ISMTLTD	EQ	24-Feb-2021	11.15	11.45	11.45	10.75	10.75	10.80	10.95	78428	8.59	163	68137	86.88
ITC	EQ	24-Feb-2021	208.50	209.10	209.80	206.50	208.65	208.85	208.61	13160617	27454.87	78718	5995087	45.55
ITDC	EQ	24-Feb-2021	306.30	307.90	329.90	260.80	319.00	317.75	322.68	293144	945.93	9107	61878	21.11
ITDCEM	EQ	24-Feb-2021	76.45	77.00	81.20	76.70	78.65	78.90	79.20	1734331	1373.65	12128	944648	54.47
ITI	EQ	24-Feb-2021	124.45	124.50	131.00	124.50	127.40	127.10	128.58	771428	991.93	8445	244504	31.69
IVC	EQ	24-Feb-2021	4.45	4.55	4.75	4.10	4.35	4.35	4.40	139488	6.14	230	89618	64.25
IVP	EQ	24-Feb-2021	121.80	126.50	126.50	119.95	122.00	121.30	121.47	7862	9.55	258	6426	81.73
IVZINGOLD	EQ	24-Feb-2021	4223.60	4294.00	4298.00	3610.00	4244.00	4244.00	3719.01	24	0.89	5	22	91.67
IVZINNIFTY	EQ	24-Feb-2021	1588.58	1894.00	1894.00	1894.00	1894.00	1894.00	1894.00	1	0.02	1	1	100.00
IZMO	EQ	24-Feb-2021	56.10	60.40	61.70	56.15	60.40	59.90	60.03	405792	243.61	4062	170207	41.94
J&KBANK	EQ	24-Feb-2021	29.05	29.40	29.95	29.05	29.70	29.80	29.61	1982957	587.21	3654	973459	49.09
JAGRAN	EQ	24-Feb-2021	53.90	54.70	55.30	53.30	54.00	54.10	54.30	677378	367.84	3807	396666	58.56
JAGSNPHARM	EQ	24-Feb-2021	91.60	91.65	95.70	89.45	94.00	93.65	92.67	318398	295.05	4669	118074	37.08
JAIBALAJI	BE	24-Feb-2021	26.40	26.40	27.70	25.45	27.70	27.65	26.46	7265	1.92	41	-	-
JAICORPLTD	EQ	24-Feb-2021	89.15	89.80	92.00	87.00	90.10	89.80	89.87	468208	420.77	3630	185268	39.57
JAKHARIA	SM	24-Feb-2021	144.00	141.50	141.50	141.50	141.50	141.50	141.50	4000	5.66	1	4000	100.00
JAMNAAUTO	EQ	24-Feb-2021	67.60	68.20	69.30	66.50	67.90	68.00	68.36	382497	261.47	3260	223847	58.52
JASH	EQ	24-Feb-2021	264.70	264.65	275.00	260.20	270.05	272.30	269.61	110602	298.20	166	109059	98.60
JAYAGROGN	EQ	24-Feb-2021	137.25	141.50	141.50	134.60	140.00	139.00	139.70	12045	16.83	118	10992	91.26
JAYBARMARU	EQ	24-Feb-2021	239.20	237.90	241.55	203.30	238.00	238.10	238.70	33552	80.09	773	16847	50.21
JAYNECOIND	EQ	24-Feb-2021	7.00	7.35	7.35	6.70	7.35	7.35	7.32	458829	33.60	427	297725	64.89
JAYSREETEA	EQ	24-Feb-2021	67.60	68.50	68.65	67.00	68.00	68.00	68.05	55604	37.84	478	40962	73.67
JBCHEPHARM	EQ	24-Feb-2021	1094.40	1094.00	1145.00	1094.00	1134.00	1127.65	1117.90	52611	588.14	5714	30937	58.80
JBFIND	EQ	24-Feb-2021	12.80	12.80	13.15	12.05	13.00	12.90	12.80	58811	7.53	172	47947	81.53
JBMA	EQ	24-Feb-2021	418.25	424.00	450.00	423.65	435.15	438.10	439.66	160934	707.56	7073	70681	43.92
JCHAC	EQ	24-Feb-2021	2486.20	2519.00	2630.00	2501.15	2600.00	2609.40	2588.20	23181	599.97	3420	13698	59.09
JETAIRWAYS	BZ	24-Feb-2021	120.65	126.65	126.65	121.00	126.65	126.65	125.92	416843	524.89	3375	-	-
JETKNIT	SM	24-Feb-2021	21.90	21.00	21.00	20.85	20.85	20.85	20.95	4500	0.94	2	4500	100.00
JHS	BE	24-Feb-2021	26.30	26.85	27.25	25.35	26.70	25.55	25.84	33827	8.74	110	-	-
JIKIND	BE	24-Feb-2021	0.40	0.40	0.45	0.40	0.40	0.40	0.41	4391	0.02	7	-	-
JINDALPHOT	EQ	24-Feb-2021	37.45	38.00	38.00	35.60	36.90	36.40	36.72	6067	2.23	75	3445	56.78
JINDALPOLY	EQ	24-Feb-2021	498.85	503.80	503.95	483.00	500.95	499.45	498.81	76563	381.90	8448	29547	38.59
JINDALSAW	EQ	24-Feb-2021	73.20	73.30	74.95	72.05	73.80	73.85	74.14	1003802	744.21	6441	383509	38.21
JINDALSTEL	EQ	24-Feb-2021	336.90	339.00	344.65	332.00	337.25	338.15	339.60	7132578	24222.50	62937	1254378	17.59
JINDRILL	EQ	24-Feb-2021	89.55	94.00	94.00	91.35	94.00	94.00	93.58	78653	73.61	715	59665	75.86
JINDWORLD	EQ	24-Feb-2021	56.00	57.20	62.85	56.05	56.70	56.60	56.65	179358	101.60	1104	10641	5.93
JISLDVREQS	BE	24-Feb-2021	12.85	12.45	13.00	12.25	12.90	12.55	12.80	11101	1.42	48	-	-
JISLJALEQS	EQ	24-Feb-2021	18.85	19.25	19.55	18.45	19.55	19.50	19.22	849217	163.21	1455	624095	73.49
JITFINFRA	BE	24-Feb-2021	9.25	9.35	9.35	9.20	9.30	9.30	9.34	1853	0.17	12	-	-
JIYAECO	BE	24-Feb-2021	6.55	6.80	6.80	6.35	6.70	6.55	6.61	11293	0.75	54	-	-
JKCEMENT	EQ	24-Feb-2021	2657.40	2679.95	2680.35	2604.40	2630.00	2629.00	2634.36	21548	567.65	3594	10165	47.17
JKIL	EQ	24-Feb-2021	197.45	196.40	207.25	195.00	198.50	200.00	202.71	159707	323.75	2236	94945	59.45
JKLAKSHMI	EQ	24-Feb-2021	368.90	369.00	379.00	360.50	368.00	369.40	369.90	89216	330.01	2819	52377	58.71
JKPAPER	EQ	24-Feb-2021	142.55	142.55	148.80	141.30	146.60	145.85	145.92	1551707	2264.25	12968	413882	26.67
JKTYRE	EQ	24-Feb-2021	124.65	125.05	130.50	122.40	127.90	127.40	127.78	2802327	3580.72	22514	1121514	40.02
JMA	EQ	24-Feb-2021	35.10	35.45	38.20	34.90	35.00	35.05	35.33	5417	1.91	51	4714	87.02
JMCPROJECT	EQ	24-Feb-2021	73.10	73.65	87.50	70.10	74.50	74.10	74.38	75272	55.99	981	43355	57.60
JMFINANCIL	EQ	24-Feb-2021	90.00	90.65	94.20	81.25	93.75	92.65	91.63	366864	336.16	2511	155526	42.39
JMTAUTOLTD	BE	24-Feb-2021	2.55	2.55	2.65	2.50	2.65	2.65	2.61	133607	3.49	270	-	-
JOCIL	EQ	24-Feb-2021	160.85	162.95	165.80	157.30	160.00	160.25	161.08	2896	4.66	79	1250	43.16
JPASSOCIAT	EQ	24-Feb-2021	7.35	7.45	7.70	7.40	7.70	7.70	7.67	17031620	1305.51	4505	7332300	43.05
JPINFRATEC	EQ	24-Feb-2021	1.65	1.65	1.70	1.60	1.70	1.70	1.67	1246093	20.75	467	588830	47.25
JPPOWER	EQ	24-Feb-2021	2.85	2.90	2.90	2.80	2.80	2.85	2.85	6872741	196.00	2825	3459207	50.33
JSL	EQ	24-Feb-2021	69.75	70.25	72.80	69.90	70.00	70.35	70.80	301251	213.28	1993	143629	47.68
JSLHISAR	EQ	24-Feb-2021	123.85	124.75	126.40	121.00	123.50	123.70	124.72	191710	239.10	1932	112099	58.47
JSWENERGY	EQ	24-Feb-2021	73.40	73.50	75.40	72.25	73.00	72.85	73.84	1299058	959.28	6125	495910	38.17
JSWHL	EQ	24-Feb-2021	3727.30	3777.05	3780.05	3700.00	3711.10	3718.15	3743.11	943	35.30	425	226	23.97
JSWISPL	EQ	24-Feb-2021	27.15	27.30	28.50	27.15	27.90	27.95	28.18	671770	189.32	1066	410512	61.11
JSWSTEEL	EQ	24-Feb-2021	412.60	415.00	426.60	400.00	407.15	408.10	417.62	10570509	44144.57	104057	1833508	17.35
JTEKTINDIA	EQ	24-Feb-2021	89.30	89.15	90.55	87.65	89.50	89.05	89.72	97073	87.10	3117	57073	58.79
JUBLFOOD	EQ	24-Feb-2021	3203.75	3190.00	3190.00	3050.10	3082.00	3071.25	3106.46	729850	22672.49	41335	228119	31.26
JUBLINDS	EQ	24-Feb-2021	210.90	213.40	213.40	200.95	209.50	209.80	211.13	24308	51.32	365	21863	89.94
JUBLPHARMA	EQ	24-Feb-2021	750.95	765.00	775.00	638.30	762.00	759.00	755.33	38071	287.56	2913	16837	44.23
JUMPNET	EQ	24-Feb-2021	14.35	14.10	14.10	14.10	14.10	14.10	14.10	180335	25.43	301	180335	100.00
JUNIORBEES	EQ	24-Feb-2021	360.39	368.00	369.30	354.00	364.35	363.41	364.15	33188	120.85	1968	21698	65.38
JUSTDIAL	EQ	24-Feb-2021	617.80	623.90	647.00	620.60	641.50	639.95	637.64	1110215	7079.16	30889	325608	29.33
JYOTHYLAB	EQ	24-Feb-2021	146.45	148.05	153.10	145.55	148.65	148.60	149.97	281152	421.65	3810	95142	33.84
KABRAEXTRU	EQ	24-Feb-2021	133.95	135.00	138.70	131.30	134.90	133.85	136.19	99561	135.59	1568	47365	47.57
KAJARIACER	EQ	24-Feb-2021	944.50	945.00	963.95	937.00	947.35	949.20	951.02	70534	670.79	2549	43357	61.47
KAKATCEM	EQ	24-Feb-2021	169.20	169.90	175.00	169.25	174.00	173.80	172.79	14755	25.50	522	11288	76.50
KALPATPOWR	EQ	24-Feb-2021	378.60	380.05	387.00	375.00	383.05	384.95	383.54	96366	369.60	3330	64717	67.16
KALYANIFRG	BE	24-Feb-2021	185.25	176.20	191.00	176.20	183.00	183.00	184.72	805	1.49	29	-	-
KAMATHOTEL	EQ	24-Feb-2021	34.00	35.00	35.00	33.85	34.00	33.95	34.16	12753	4.36	112	9867	77.37
KAMDHENU	EQ	24-Feb-2021	121.70	122.60	125.75	121.00	121.00	122.70	124.10	33813	41.96	875	18697	55.30
KANANIIND	EQ	24-Feb-2021	4.60	4.80	4.80	4.70	4.80	4.80	4.74	7545	0.36	32	7545	100.00
KANORICHEM	BE	24-Feb-2021	83.90	82.00	88.00	82.00	86.05	87.25	85.12	85912	73.13	504	-	-
KANPRPLA	EQ	24-Feb-2021	133.65	137.80	138.00	130.75	133.10	133.30	134.35	7577	10.18	201	5096	67.26
KANSAINER	EQ	24-Feb-2021	561.95	563.00	574.00	547.00	566.00	566.75	562.35	40571	228.15	2730	17444	43.00
KARDA	EQ	24-Feb-2021	128.75	133.50	133.50	127.60	128.05	128.60	129.10	14094	18.20	322	9157	64.97
KARMAENG	BE	24-Feb-2021	14.90	14.45	15.55	14.45	15.00	15.00	15.34	1595	0.24	19	-	-
KARURVYSYA	EQ	24-Feb-2021	61.05	61.05	63.90	60.60	61.90	61.90	61.86	1486386	919.48	7295	626011	42.12
KAUSHALYA	EQ	24-Feb-2021	1.90	1.95	1.95	1.85	1.90	1.90	1.89	12381	0.23	21	10381	83.85
KAYA	EQ	24-Feb-2021	309.05	304.00	319.95	304.00	311.00	311.25	312.93	19774	61.88	933	7312	36.98
KCP	EQ	24-Feb-2021	73.70	74.10	76.65	73.15	74.25	74.75	74.67	115741	86.43	1603	84539	73.04
KCPSUGIND	EQ	24-Feb-2021	15.60	16.80	16.85	15.95	16.00	16.05	16.44	618060	101.59	1873	384957	62.28
KDDL	EQ	24-Feb-2021	308.20	307.15	308.50	292.10	301.00	298.85	299.18	2434	7.28	154	1519	62.41
KEC	EQ	24-Feb-2021	419.55	420.60	424.60	415.00	419.85	417.90	420.37	60237	253.22	3385	40500	67.23
KECL	EQ	24-Feb-2021	13.50	13.80	14.00	13.25	13.90	13.85	13.67	29463	4.03	181	15795	53.61
KEERTI	EQ	24-Feb-2021	25.30	25.95	30.00	25.00	25.40	25.25	25.53	110764	28.28	242	14490	13.08
KEI	EQ	24-Feb-2021	507.85	509.00	518.70	464.00	490.10	498.10	507.81	65856	334.42	3468	36808	55.89
KELLTONTEC	EQ	24-Feb-2021	79.45	80.00	84.95	77.10	79.25	79.80	79.24	632136	500.91	3642	387992	61.38
KENNAMET	EQ	24-Feb-2021	931.30	924.40	945.00	897.10	932.50	932.60	939.53	3785	35.56	235	2087	55.14
KERNEX	BE	24-Feb-2021	27.30	27.50	28.65	26.15	28.65	28.65	27.68	14451	4.00	66	-	-
KESORAMIND	EQ	24-Feb-2021	66.40	66.85	69.80	66.50	66.90	67.25	67.35	539301	363.23	3743	272293	50.49
KEYFINSERV	EQ	24-Feb-2021	61.60	63.95	63.95	60.85	62.90	62.25	62.19	133	0.08	12	96	72.18
KGL	BZ	24-Feb-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.26	1601269	4.10	62	-	-
KHADIM	EQ	24-Feb-2021	152.55	151.90	156.60	146.05	148.75	148.35	150.92	138244	208.64	3034	86579	62.63
KHAICHEM	EQ	24-Feb-2021	23.90	23.80	24.50	20.35	23.20	23.05	23.30	270401	63.01	2104	136189	50.37
KHANDSE	EQ	24-Feb-2021	14.10	13.40	14.15	13.40	13.60	13.60	13.68	2082	0.28	15	1266	60.81
KICL	EQ	24-Feb-2021	1549.90	1570.05	1609.00	1501.85	1570.00	1589.50	1569.55	690	10.83	112	608	88.12
KILITCH	EQ	24-Feb-2021	87.55	87.60	91.95	85.00	86.15	86.95	87.45	1973	1.73	66	1397	70.81
KINGFA	EQ	24-Feb-2021	565.95	570.00	570.00	550.00	560.05	561.75	563.70	4813	27.13	590	1524	31.66
KIOCL	EQ	24-Feb-2021	137.75	139.90	142.00	137.30	139.20	139.25	139.97	17629	24.68	504	10172	57.70
KIRIINDUS	EQ	24-Feb-2021	455.55	455.00	467.40	454.95	455.30	456.30	460.61	45208	208.23	1454	20460	45.26
KIRLFER	EQ	24-Feb-2021	152.95	153.00	156.75	151.05	151.35	151.75	153.91	161913	249.19	5054	109164	67.42
KIRLOSBROS	EQ	24-Feb-2021	154.15	155.50	157.90	154.25	156.50	156.10	155.95	23229	36.23	656	11868	51.09
KIRLOSENG	EQ	24-Feb-2021	161.10	161.85	163.00	157.90	157.90	158.40	159.93	77418	123.82	1492	49018	63.32
KIRLOSIND	EQ	24-Feb-2021	1292.10	1300.00	1419.50	1252.30	1256.55	1269.20	1302.25	5877	76.53	1088	2917	49.63
KITEX	EQ	24-Feb-2021	105.65	105.95	106.95	105.90	106.00	106.10	106.16	30217	32.08	682	20756	68.69
KKCL	EQ	24-Feb-2021	891.10	885.00	915.00	884.95	900.05	910.35	903.33	355	3.21	98	276	77.75
KMSUGAR	EQ	24-Feb-2021	11.25	11.70	11.70	10.50	11.30	11.35	11.39	122437	13.94	278	70309	57.42
KNRCON	EQ	24-Feb-2021	209.40	210.00	212.70	202.85	208.45	207.60	209.32	309275	647.37	8551	147809	47.79
KOKUYOCMLN	EQ	24-Feb-2021	61.00	61.00	61.50	60.50	61.40	61.20	60.97	121684	74.19	842	76945	63.23
KOLTEPATIL	EQ	24-Feb-2021	245.25	244.70	248.70	235.00	246.00	246.00	245.87	49581	121.91	1789	21892	44.15
KOPRAN	EQ	24-Feb-2021	122.45	123.25	125.00	122.75	124.50	123.55	123.55	99008	122.32	1067	55554	56.11
KOTAKBANK	EQ	24-Feb-2021	1872.95	1889.10	1924.00	1852.05	1919.95	1911.20	1886.47	3821416	72089.96	99089	1978628	51.78
KOTAKBKETF	EQ	24-Feb-2021	353.97	353.33	368.46	353.33	368.46	367.01	366.88	537332	1971.38	418	25568	4.76
KOTAKGOLD	EQ	24-Feb-2021	409.75	411.90	444.00	408.05	409.70	409.80	411.06	8679	35.68	554	5844	67.33
KOTAKNIFTY	EQ	24-Feb-2021	153.87	154.46	160.00	153.80	156.70	156.53	155.12	18049	28.00	488	10931	60.56
KOTAKNV20	EQ	24-Feb-2021	76.89	76.89	77.99	76.50	77.80	77.48	77.08	1002	0.77	55	521	52.00
KOTAKPSUBK	EQ	24-Feb-2021	235.52	240.90	246.00	236.52	246.00	242.96	240.80	40583	97.73	943	13758	33.90
KOTARISUG	EQ	24-Feb-2021	25.75	26.70	26.70	25.05	25.05	25.20	25.74	61469	15.82	266	37837	61.55
KOTHARIPET	EQ	24-Feb-2021	23.30	23.60	24.40	23.30	24.10	23.85	23.89	18801	4.49	111	9843	52.35
KOTHARIPRO	EQ	24-Feb-2021	69.85	70.05	71.85	69.95	71.35	70.35	70.46	2330	1.64	97	1687	72.40
KPITTECH	EQ	24-Feb-2021	137.35	137.35	144.90	136.05	142.25	142.10	142.34	1144061	1628.45	15143	584325	51.07
KPRMILL	EQ	24-Feb-2021	912.35	889.00	929.00	830.20	925.50	922.35	919.61	12322	113.31	1269	7173	58.21
KRBL	EQ	24-Feb-2021	207.05	209.00	210.00	205.10	205.90	206.05	207.16	113560	235.25	2180	56124	49.42
KREBSBIO	EQ	24-Feb-2021	108.50	108.35	110.00	107.00	108.75	108.55	108.18	13827	14.96	129	11330	81.94
KRIDHANINF	EQ	24-Feb-2021	3.50	3.40	3.65	3.40	3.50	3.50	3.48	73829	2.57	145	47817	64.77
KRISHANA	EQ	24-Feb-2021	66.95	70.00	73.60	68.00	71.80	71.80	70.51	1844	1.30	44	820	44.47
KRITIKA	SM	24-Feb-2021	38.00	37.50	38.50	37.50	38.50	38.50	38.00	8000	3.04	2	8000	100.00
KSB	EQ	24-Feb-2021	659.55	670.00	702.50	662.85	695.50	696.70	688.03	79365	546.05	3928	45311	57.09
KSCL	EQ	24-Feb-2021	507.95	510.50	520.00	502.30	509.00	508.30	510.02	55210	281.58	1995	25998	47.09
KSL	EQ	24-Feb-2021	311.70	312.40	317.00	306.10	312.50	311.45	312.81	50165	156.92	1718	25007	49.85
KTKBANK	EQ	24-Feb-2021	66.50	66.60	72.25	66.60	70.90	70.75	69.82	5184578	3619.88	19218	1929478	37.22
KUANTUM	EQ	24-Feb-2021	52.15	53.30	55.00	52.25	53.00	53.15	53.14	26142	13.89	184	19884	76.06
L&TFH	EQ	24-Feb-2021	98.75	98.75	103.50	97.50	103.15	103.05	101.59	18573429	18869.49	57633	7608295	40.96
L&TFINANCE	N7	24-Feb-2021	1105.80	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	11	0.11	2	11	100.00
L&TFINANCE	NJ	24-Feb-2021	1055.50	1054.90	1054.90	1054.90	1054.90	1054.90	1054.90	60	0.63	3	60	100.00
L&TINFRA	N5	24-Feb-2021	1072.50	1072.50	1072.51	1072.50	1072.51	1072.51	1072.51	30	0.32	2	30	100.00
L&TINFRA	N6	24-Feb-2021	2204.61	2205.00	2206.00	2204.01	2204.01	2204.72	2204.79	422	9.30	12	422	100.00
LAKPRE	BZ	24-Feb-2021	5.10	5.10	5.35	5.10	5.35	5.35	5.10	1301	0.07	5	-	-
LALPATHLAB	EQ	24-Feb-2021	2285.60	2330.00	2330.00	2246.00	2286.00	2286.60	2299.65	205164	4718.05	17088	89614	43.68
LAMBODHARA	EQ	24-Feb-2021	46.15	47.55	47.70	45.00	46.95	46.40	46.81	11319	5.30	240	7920	69.97
LAOPALA	EQ	24-Feb-2021	220.95	220.95	222.45	219.00	221.60	221.30	220.79	52294	115.46	1470	32710	62.55
LASA	EQ	24-Feb-2021	68.20	69.95	71.80	66.25	67.90	68.00	69.52	209628	145.74	4427	40770	19.45
LAURUSLABS	EQ	24-Feb-2021	361.75	364.00	364.90	358.10	360.95	360.25	361.54	833758	3014.36	12213	461626	55.37
LAXMICOT	SM	24-Feb-2021	9.75	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	1	6000	100.00
LAXMIMACH	EQ	24-Feb-2021	6537.75	6624.00	7000.00	6610.00	6751.60	6751.90	6797.35	21679	1473.60	5226	8819	40.68
LEMONTREE	EQ	24-Feb-2021	40.15	40.30	41.30	40.05	40.65	40.55	40.32	543904	219.29	3881	367658	67.60
LEXUS	SM	24-Feb-2021	16.20	17.00	17.00	17.00	17.00	17.00	17.00	1000	0.17	1	1000	100.00
LFIC	EQ	24-Feb-2021	75.10	78.85	81.95	68.00	81.70	78.75	76.82	1266	0.97	62	518	40.92
LGBBROSLTD	EQ	24-Feb-2021	299.05	304.80	321.80	303.65	313.45	309.65	313.27	70240	220.04	2890	36042	51.31
LGBFORGE	EQ	24-Feb-2021	4.25	4.25	4.25	4.05	4.10	4.05	4.08	160372	6.54	230	141296	88.11
LIBAS	BE	24-Feb-2021	43.65	44.85	45.50	43.80	45.40	44.15	44.99	19946	8.97	73	-	-
LIBERTSHOE	EQ	24-Feb-2021	138.80	139.60	140.95	139.00	140.30	139.90	140.02	20431	28.61	602	9977	48.83
LICHSGFIN	EQ	24-Feb-2021	429.75	431.55	446.70	431.55	444.00	443.50	441.95	3597991	15901.28	59040	740837	20.59
LICNETFGSC	EQ	24-Feb-2021	21.66	21.56	22.25	21.56	21.79	21.85	21.80	4086	0.89	61	3726	91.19
LICNETFN50	EQ	24-Feb-2021	156.20	154.00	158.00	154.00	157.95	157.95	156.35	185	0.29	40	137	74.05
LICNETFSEN	EQ	24-Feb-2021	533.45	539.95	585.00	500.00	528.00	528.00	536.27	76	0.41	46	54	71.05
LICNFNHGP	EQ	24-Feb-2021	149.13	155.00	155.00	149.10	149.10	149.10	153.16	183	0.28	23	164	89.62
LIKHITHA	EQ	24-Feb-2021	283.65	284.60	288.00	281.10	282.35	282.40	285.76	96460	275.64	1543	44224	45.85
LINCOLN	EQ	24-Feb-2021	225.25	226.45	238.40	225.65	231.85	231.05	233.01	205347	478.48	3902	106029	51.63
LINCPEN	EQ	24-Feb-2021	169.95	177.05	177.10	170.05	174.80	174.55	173.50	815	1.41	115	537	65.89
LINDEINDIA	EQ	24-Feb-2021	1379.60	1388.00	1436.70	1341.00	1421.90	1419.85	1409.84	67634	953.53	4521	43874	64.87
LIQUIDBEES	EQ	24-Feb-2021	999.99	1002.30	1002.30	998.87	999.99	999.99	1000.00	338508	3385.07	2266	269176	79.52
LIQUIDETF	EQ	24-Feb-2021	999.99	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	5966	59.66	32	4008	67.18
LOKESHMACH	BE	24-Feb-2021	34.75	35.25	35.25	33.70	34.40	34.40	34.41	3324	1.14	22	-	-
LOTUSEYE	EQ	24-Feb-2021	34.35	34.35	35.10	33.90	35.10	34.95	34.46	5856	2.02	105	4137	70.65
LOVABLE	EQ	24-Feb-2021	90.00	91.65	92.00	87.00	89.65	89.40	90.61	18311	16.59	570	11670	63.73
LPDC	BE	24-Feb-2021	2.00	1.90	2.00	1.90	2.00	2.00	1.92	10131	0.19	24	-	-
LSIL	EQ	24-Feb-2021	0.95	0.95	0.95	0.90	0.95	0.95	0.93	671655	6.23	421	355732	52.96
LT	EQ	24-Feb-2021	1486.30	1486.70	1532.00	1486.70	1523.00	1526.60	1510.35	2380414	35952.63	71210	1051252	44.16
LTI	EQ	24-Feb-2021	3754.55	3788.35	3825.00	3701.00	3735.00	3718.75	3735.63	50985	1904.61	8885	32655	64.05
LTTS	EQ	24-Feb-2021	2460.35	2460.00	2504.90	2459.80	2500.00	2495.05	2483.53	50034	1242.61	5940	28439	56.84
LUMAXIND	EQ	24-Feb-2021	1490.20	1497.70	1539.80	1435.60	1500.00	1486.80	1495.78	2624	39.25	512	1574	59.98
LUMAXTECH	EQ	24-Feb-2021	143.65	144.75	144.90	125.00	142.60	142.95	142.22	89139	126.77	1502	62275	69.86
LUPIN	EQ	24-Feb-2021	1010.50	1016.00	1019.55	990.10	1011.00	1008.30	1007.22	947886	9547.29	20496	243797	25.72
LUXIND	EQ	24-Feb-2021	1720.10	1715.00	1865.60	1712.35	1799.35	1790.15	1757.95	31224	548.90	3554	10208	32.69
LYKALABS	BE	24-Feb-2021	30.10	30.00	30.95	29.20	30.95	30.40	30.00	10185	3.06	72	-	-
LYPSAGEMS	EQ	24-Feb-2021	4.80	4.90	5.00	4.75	4.75	4.75	4.96	7528	0.37	74	6989	92.84
M&M	EQ	24-Feb-2021	840.95	841.10	855.90	840.00	848.00	849.60	849.20	3184114	27039.35	53001	1532993	48.15
M&MFIN	EQ	24-Feb-2021	209.10	210.20	214.50	208.20	213.70	212.85	212.10	3592975	7620.69	29980	948226	26.39
M&MFIN	N3	24-Feb-2021	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	21	0.33	2	21	100.00
M100	EQ	24-Feb-2021	24.32	24.21	25.92	24.08	24.96	24.77	24.58	67780	16.66	705	46516	68.63
M14RG	MF	24-Feb-2021	9.90	9.50	9.50	9.21	9.21	9.21	9.41	18000	1.69	6	18000	100.00
M15RD	MF	24-Feb-2021	8.00	8.20	8.20	8.20	8.20	8.20	8.20	10000	0.82	1	10000	100.00
M17RD	MF	24-Feb-2021	8.32	7.56	7.56	7.56	7.56	7.56	7.56	10211	0.77	2	10211	100.00
M50	EQ	24-Feb-2021	142.95	143.35	150.15	143.35	150.15	149.78	144.95	203	0.29	32	78	38.42
MAANALU	EQ	24-Feb-2021	155.40	158.00	161.90	155.00	156.30	156.45	158.61	26898	42.66	739	15612	58.04
MACPOWER	BE	24-Feb-2021	96.00	96.00	97.00	95.50	96.95	96.95	96.20	2546	2.45	29	-	-
MADHAV	EQ	24-Feb-2021	60.80	62.00	63.25	59.05	60.35	60.50	61.64	61865	38.13	729	35294	57.05
MADHUCON	EQ	24-Feb-2021	5.45	5.35	5.95	5.30	5.75	5.80	5.83	75343	4.39	120	72153	95.77
MADRASFERT	BE	24-Feb-2021	24.10	24.50	24.80	23.55	24.40	24.65	24.50	54157	13.27	184	-	-
MAESGETF	EQ	24-Feb-2021	24.90	24.96	25.29	24.91	25.29	25.06	25.07	4830	1.21	314	491	10.17
MAGADSUGAR	EQ	24-Feb-2021	114.15	116.25	117.50	110.50	111.25	111.00	113.20	30271	34.27	848	21697	71.68
MAGMA	EQ	24-Feb-2021	113.05	107.40	113.00	107.40	107.40	107.40	108.83	3734518	4064.37	16634	2066153	55.33
MAGNUM	EQ	24-Feb-2021	6.30	6.90	6.90	6.90	6.90	6.90	6.90	78236	5.40	56	78236	100.00
MAHABANK	EQ	24-Feb-2021	21.35	22.00	23.45	21.95	23.45	23.45	23.09	20531292	4740.21	17304	7524412	36.65
MAHASTEEL	EQ	24-Feb-2021	96.30	99.90	99.90	88.25	97.30	96.80	96.77	13075	12.65	160	8076	61.77
MAHEPC	EQ	24-Feb-2021	151.60	151.60	160.50	149.85	156.50	157.40	156.56	378940	593.28	6416	114732	30.28
MAHESHWARI	EQ	24-Feb-2021	84.75	85.00	89.00	84.50	86.00	85.55	85.92	11185	9.61	295	7265	64.95
MAHINDCIE	EQ	24-Feb-2021	179.25	182.45	182.90	177.10	178.05	178.15	180.24	237937	428.87	3823	114317	48.05
MAHLIFE	EQ	24-Feb-2021	482.20	484.65	493.95	473.00	484.90	488.60	485.55	23396	113.60	1041	13087	55.94
MAHLOG	EQ	24-Feb-2021	477.90	480.30	489.50	467.00	475.45	473.65	481.22	40411	194.47	1120	33602	83.15
MAHSCOOTER	EQ	24-Feb-2021	3699.15	3717.65	3750.00	3688.65	3725.00	3715.85	3732.97	2295	85.67	409	1535	66.88
MAHSEAMLES	EQ	24-Feb-2021	284.90	286.00	295.00	284.55	285.00	285.65	285.90	18087	51.71	523	11720	64.80
MAITHANALL	EQ	24-Feb-2021	611.20	612.00	646.60	519.50	609.25	607.80	613.28	72998	447.68	3038	46452	63.63
MAJESCO	BE	24-Feb-2021	91.65	96.20	96.20	96.20	96.20	96.20	96.20	151957	146.18	818	-	-
MALUPAPER	EQ	24-Feb-2021	26.85	27.25	29.00	27.00	28.30	28.20	27.98	20407	5.71	177	13481	66.06
MAN50ETF	EQ	24-Feb-2021	150.31	168.80	168.80	150.00	153.25	153.25	151.98	2737	4.16	50	1242	45.38
MANAKALUCO	EQ	24-Feb-2021	8.90	9.20	9.20	8.30	8.50	8.55	8.57	72575	6.22	127	53105	73.17
MANAKCOAT	EQ	24-Feb-2021	12.40	12.95	13.00	11.65	12.80	12.80	12.41	223468	27.73	230	18416	8.24
MANAKSIA	EQ	24-Feb-2021	53.35	54.00	54.45	53.50	53.85	54.05	54.09	28535	15.44	312	15745	55.18
MANAKSTEEL	EQ	24-Feb-2021	20.05	20.10	20.60	20.00	20.40	20.05	20.11	5827	1.17	79	4617	79.23
MANALIPETC	EQ	24-Feb-2021	47.05	47.40	56.45	47.25	56.45	56.45	53.93	7035545	3794.50	21944	2686113	38.18
MANAPPURAM	EQ	24-Feb-2021	169.80	171.40	172.45	166.00	172.20	171.80	171.20	2212623	3787.94	15658	793334	35.85
MANGALAM	EQ	24-Feb-2021	105.95	106.10	108.75	96.55	99.40	99.50	100.55	171176	172.11	4262	103903	60.70
MANGCHEFER	EQ	24-Feb-2021	72.20	72.65	77.55	71.00	76.40	76.50	75.65	763365	577.49	6381	466944	61.17
MANGLMCEM	EQ	24-Feb-2021	276.05	277.40	278.65	270.00	275.00	275.15	276.49	14498	40.09	589	8348	57.58
MANGTIMBER	EQ	24-Feb-2021	11.25	10.95	11.60	10.75	11.00	11.00	11.01	2291	0.25	10	2263	98.78
MANINDS	EQ	24-Feb-2021	72.40	72.75	75.50	72.45	73.95	73.70	73.76	115877	85.47	1410	68096	58.77
MANINFRA	EQ	24-Feb-2021	35.55	35.65	36.65	35.10	35.90	35.95	35.91	347961	124.96	2626	126467	36.35
MANUGRAPH	EQ	24-Feb-2021	12.05	12.50	12.65	11.45	11.45	11.75	11.89	2950	0.35	42	2008	68.07
MANXT50	EQ	24-Feb-2021	344.48	345.51	346.70	345.51	346.35	346.26	346.02	1040	3.60	9	1023	98.37
MARALOVER	BE	24-Feb-2021	26.90	26.80	27.40	26.30	26.55	26.55	26.66	4121	1.10	10	-	-
MARATHON	EQ	24-Feb-2021	76.15	75.45	77.50	74.90	76.90	76.30	76.28	224714	171.42	367	131934	58.71
MARICO	EQ	24-Feb-2021	422.10	422.10	426.50	415.15	426.00	424.40	421.73	1032212	4353.18	26368	463292	44.88
MARINE	EQ	24-Feb-2021	54.90	54.90	59.00	48.50	57.95	56.60	55.46	732864	406.43	1685	328563	44.83
MARKSANS	EQ	24-Feb-2021	54.25	54.65	55.40	54.00	54.30	54.15	54.39	412391	224.29	3286	308218	74.74
MARSHALL	SM	24-Feb-2021	11.70	11.15	11.50	11.15	11.50	11.50	11.27	9000	1.01	3	6000	66.67
MARUTI	EQ	24-Feb-2021	6970.50	6905.00	7036.00	6877.50	6955.00	6952.95	6969.92	1225254	85399.21	117844	540301	44.10
MASFIN	EQ	24-Feb-2021	838.30	840.00	860.00	832.05	849.40	845.80	839.95	7243	60.84	1034	4631	63.94
MASTEK	EQ	24-Feb-2021	1193.00	1201.00	1218.00	1147.35	1202.00	1202.80	1192.62	128418	1531.53	8859	77358	60.24
MATRIMONY	EQ	24-Feb-2021	974.50	1030.00	1154.00	986.60	1068.00	1080.40	1088.17	366580	3989.01	26128	91711	25.02
MAWANASUG	EQ	24-Feb-2021	37.05	38.05	40.70	33.35	39.05	39.30	39.42	485294	191.32	2261	318219	65.57
MAXHEALTH	EQ	24-Feb-2021	183.95	184.85	188.70	180.10	183.85	183.80	183.19	483434	885.62	10473	261342	54.06
MAXIND	EQ	24-Feb-2021	60.25	60.50	60.90	60.05	60.65	60.65	60.30	194086	117.04	474	175035	90.18
MAXVIL	EQ	24-Feb-2021	52.20	52.50	53.30	51.80	52.75	52.55	52.76	83779	44.20	501	52847	63.08
MAYURUNIQ	EQ	24-Feb-2021	418.70	421.00	437.00	414.20	425.00	427.95	421.06	66584	280.36	3954	42781	64.25
MAZDA	EQ	24-Feb-2021	525.85	530.00	548.00	481.20	513.55	514.45	519.61	1158	6.02	219	541	46.72
MAZDOCK	EQ	24-Feb-2021	215.55	217.45	221.90	216.50	216.85	217.90	218.83	906939	1984.61	17018	338521	37.33
MBAPL	BE	24-Feb-2021	80.30	81.00	81.00	76.50	80.90	80.90	80.44	262	0.21	6	-	-
MBECL	BE	24-Feb-2021	10.65	11.15	11.15	11.15	11.15	11.15	11.15	10382	1.16	28	-	-
MBLINFRA	EQ	24-Feb-2021	21.30	21.80	21.80	20.85	20.90	21.05	21.24	48854	10.38	205	27170	55.61
MCDHOLDING	EQ	24-Feb-2021	40.35	41.00	43.00	39.80	42.00	41.65	41.80	45827	19.15	387	33173	72.39
MCDOWELL-N	EQ	24-Feb-2021	550.40	556.00	559.60	543.50	546.30	546.60	549.44	1910674	10498.02	45619	620604	32.48
MCL	EQ	24-Feb-2021	100.15	103.00	103.00	95.00	96.15	96.50	97.09	65065	63.17	494	29949	46.03
MCLEODRUSS	EQ	24-Feb-2021	20.35	20.80	20.90	19.45	19.85	19.65	19.99	211042	42.19	690	133302	63.16
MCX	EQ	24-Feb-2021	1501.45	1507.95	1531.55	1500.50	1519.00	1519.05	1520.57	150085	2282.15	8182	90177	60.08
MEGASOFT	EQ	24-Feb-2021	9.95	10.00	10.90	9.65	10.90	10.80	10.49	130378	13.67	349	96280	73.85
MEGH	EQ	24-Feb-2021	77.40	78.00	79.65	77.00	77.95	77.80	78.59	516733	406.11	3367	245689	47.55
MELSTAR	BZ	24-Feb-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	933	0.02	4	-	-
MENONBE	EQ	24-Feb-2021	55.80	57.00	58.75	55.65	58.05	58.05	57.59	19754	11.38	233	16768	84.88
MEP	EQ	24-Feb-2021	15.80	15.80	16.75	15.50	16.00	16.00	16.07	90671	14.57	242	56377	62.18
MERCATOR	BE	24-Feb-2021	1.00	1.05	1.05	0.95	1.05	1.00	0.99	209945	2.09	93	-	-
METALFORGE	EQ	24-Feb-2021	5.55	5.55	5.55	5.30	5.30	5.30	5.30	13227	0.70	51	12794	96.73
METROPOLIS	EQ	24-Feb-2021	1973.10	1983.30	1999.85	1935.00	1950.00	1959.90	1961.63	51900	1018.08	3946	32338	62.31
MFSL	EQ	24-Feb-2021	850.15	850.00	935.15	765.15	853.00	852.70	852.69	552560	4711.60	9286	198490	35.92
MGEL	EQ	24-Feb-2021	46.10	47.95	47.95	45.55	46.10	46.10	46.23	30804	14.24	17	30540	99.14
MGL	EQ	24-Feb-2021	1129.05	1140.00	1155.00	1121.00	1137.65	1133.60	1133.19	221354	2508.37	14114	55170	24.92
MHHL	SM	24-Feb-2021	21.00	20.10	20.10	19.95	19.95	19.95	20.03	9000	1.80	3	9000	100.00
MHRIL	EQ	24-Feb-2021	229.15	228.80	245.00	228.80	232.00	231.10	232.81	27616	64.29	680	17782	64.39
MIC	BE	24-Feb-2021	0.65	0.65	0.70	0.60	0.60	0.60	0.62	61392	0.38	68	-	-
MIDHANI	EQ	24-Feb-2021	188.25	190.70	192.25	187.00	188.50	188.55	190.37	372850	709.81	5011	120224	32.24
MINDACORP	EQ	24-Feb-2021	101.10	102.00	102.80	95.10	100.95	99.35	100.95	701114	707.78	6779	326838	46.62
MINDAIND	EQ	24-Feb-2021	543.40	544.35	560.00	544.00	555.50	553.75	554.59	116322	645.11	3010	100577	86.46
MINDSPACE	RR	24-Feb-2021	305.64	305.00	310.00	305.00	307.22	307.24	307.25	349600	1074.15	545	317200	90.73
MINDTECK	EQ	24-Feb-2021	44.70	46.40	46.90	46.40	46.90	46.90	46.71	11209	5.24	180	8643	77.11
MINDTREE	EQ	24-Feb-2021	1602.30	1607.10	1628.50	1571.50	1617.00	1607.35	1612.19	345422	5568.87	13284	69277	20.06
MIRCELECTR	EQ	24-Feb-2021	13.85	13.95	14.50	13.80	14.35	14.30	14.35	793343	113.86	1121	499850	63.01
MIRZAINT	EQ	24-Feb-2021	51.50	51.30	51.80	50.60	51.50	51.35	51.53	136152	70.15	837	97558	71.65
MITTAL	EQ	24-Feb-2021	11.10	11.05	11.50	10.95	11.20	11.15	11.22	9981	1.12	71	5812	58.23
MMFL	EQ	24-Feb-2021	466.75	478.80	478.80	438.00	472.95	473.00	474.18	2020	9.58	177	1294	64.06
MMP	EQ	24-Feb-2021	95.90	97.90	109.00	88.00	96.05	97.05	93.83	175107	164.30	898	156137	89.17
MMTC	EQ	24-Feb-2021	33.95	34.80	36.00	34.05	35.10	34.90	35.01	16574267	5802.67	31635	3899074	23.52
MODIRUBBER	BE	24-Feb-2021	132.85	139.45	139.45	139.45	139.45	139.45	139.45	8449	11.78	88	-	-
MOHITIND	EQ	24-Feb-2021	7.55	7.55	7.90	7.40	7.40	7.40	7.54	5290	0.40	19	5280	99.81
MOHOTAIND	BE	24-Feb-2021	7.50	7.65	7.85	7.15	7.50	7.35	7.53	102038	7.68	68	-	-
MOIL	EQ	24-Feb-2021	152.05	154.00	155.20	149.10	152.00	152.15	153.65	462999	711.38	6351	216232	46.70
MOKSH	SM	24-Feb-2021	38.55	39.05	40.00	37.50	37.50	38.10	39.27	96000	37.70	15	63000	65.63
MOLDTECH	EQ	24-Feb-2021	42.15	43.45	43.45	41.65	43.40	43.15	42.52	6553	2.79	143	4297	65.57
MOLDTEKPP	E1	24-Feb-2021	240.00	233.00	244.00	233.00	244.00	240.70	237.47	28	0.07	13	18	64.29
MOLDTKPAC	EQ	24-Feb-2021	377.35	380.00	387.85	376.00	384.90	382.95	380.62	18965	72.18	739	10502	55.38
MONTECARLO	EQ	24-Feb-2021	224.10	226.00	236.35	225.25	232.25	231.50	231.77	86179	199.74	3046	36934	42.86
MORARJEE	EQ	24-Feb-2021	12.75	12.50	13.75	12.50	13.05	12.85	13.26	5362	0.71	42	4059	75.70
MOREPENLAB	EQ	24-Feb-2021	28.90	29.05	29.60	28.50	29.05	29.10	29.18	708776	206.82	2438	354799	50.06
MOTHERSUMI	EQ	24-Feb-2021	219.55	220.95	225.65	214.00	216.65	217.20	221.04	12954422	28633.81	121795	3688294	28.47
MOTILALOFS	EQ	24-Feb-2021	613.05	615.20	617.40	605.30	612.00	610.80	610.09	252703	1541.72	8877	215002	85.08
MOTOGENFIN	EQ	24-Feb-2021	17.45	18.40	18.60	16.75	17.90	18.00	17.96	1225	0.22	48	1100	89.80
MPHASIS	EQ	24-Feb-2021	1745.00	1749.65	1749.65	1624.25	1690.00	1694.35	1687.64	227168	3833.78	17088	107665	47.39
MPSLTD	EQ	24-Feb-2021	471.75	471.75	473.10	461.10	462.10	462.50	464.08	6926	32.14	652	4068	58.74
MRF	EQ	24-Feb-2021	87558.50	88100.00	88600.00	86850.00	88100.00	87979.65	88155.27	13773	12141.62	7884	2066	15.00
MRO-TEK	EQ	24-Feb-2021	34.15	35.85	35.85	33.20	35.85	35.85	35.01	1773	0.62	26	1338	75.47
MRPL	EQ	24-Feb-2021	38.30	38.55	39.20	38.00	38.20	38.15	38.70	1200847	464.77	4222	563904	46.96
MSPL	EQ	24-Feb-2021	7.60	7.80	7.80	7.35	7.50	7.50	7.48	18156	1.36	75	13858	76.33
MSTCLTD	EQ	24-Feb-2021	270.60	272.50	292.00	271.20	286.00	285.65	284.26	881952	2507.03	23017	284068	32.21
MTEDUCARE	EQ	24-Feb-2021	8.20	8.35	9.70	8.10	8.30	8.35	8.69	877317	76.28	1310	519865	59.26
MTNL	EQ	24-Feb-2021	11.95	11.90	12.35	11.85	11.90	11.95	12.08	950529	114.79	12467	445354	46.85
MUKANDENGG	EQ	24-Feb-2021	13.80	13.85	14.25	13.85	13.90	13.90	14.10	4368	0.62	44	3616	82.78
MUKANDLTD	EQ	24-Feb-2021	62.85	64.00	66.15	63.00	63.00	63.70	64.47	26740	17.24	349	15692	58.68
MUKANDLTD	P1	24-Feb-2021	6.00	4.90	6.10	4.90	6.10	6.10	4.97	17	0.00	2	16	94.12
MUKTAARTS	EQ	24-Feb-2021	31.35	32.30	32.30	30.40	30.55	30.85	31.53	2734	0.86	64	1654	60.50
MUNJALAU	EQ	24-Feb-2021	59.35	59.50	60.55	59.50	60.25	60.20	60.13	73411	44.14	866	39223	53.43
MUNJALSHOW	EQ	24-Feb-2021	150.55	152.00	166.90	151.05	155.00	154.90	154.11	33851	52.17	2024	19188	56.68
MURUDCERA	EQ	24-Feb-2021	20.90	21.00	21.80	21.00	21.35	21.50	21.29	52152	11.10	252	33985	65.17
MUTHOOTCAP	EQ	24-Feb-2021	412.25	418.45	423.00	405.00	413.50	414.20	416.26	37276	155.17	2751	18211	48.85
MUTHOOTFIN	EQ	24-Feb-2021	1286.45	1297.00	1314.00	1277.10	1290.00	1293.50	1298.65	671116	8715.47	24374	206852	30.82
N100	EQ	24-Feb-2021	941.27	947.90	954.00	931.10	943.95	944.17	941.36	31919	300.47	2222	18649	58.43
NABARD	N2	24-Feb-2021	1289.50	1299.00	1299.00	1290.00	1290.00	1290.00	1298.29	508	6.60	4	508	100.00
NACLIND	EQ	24-Feb-2021	38.95	39.15	39.90	37.05	38.50	38.90	38.95	25530	9.94	298	16202	63.46
NAGAFERT	EQ	24-Feb-2021	5.00	5.00	5.15	4.80	4.95	5.00	5.03	177478	8.92	255	157215	88.58
NAGREEKEXP	EQ	24-Feb-2021	17.40	16.85	18.25	16.75	18.15	18.10	17.97	6230	1.12	46	4985	80.02
NAHARCAP	EQ	24-Feb-2021	87.35	85.65	92.00	85.65	88.50	88.55	90.02	10827	9.75	803	5313	49.07
NAHARINDUS	EQ	24-Feb-2021	46.05	45.45	47.00	44.40	46.60	46.40	45.59	38597	17.60	485	5327	13.80
NAHARPOLY	EQ	24-Feb-2021	85.55	88.40	88.80	85.25	87.95	87.60	87.46	9828	8.60	249	6277	63.87
NAHARSPING	EQ	24-Feb-2021	80.25	80.25	83.70	80.00	82.50	83.20	82.28	11773	9.69	115	8345	70.88
NAM-INDIA	EQ	24-Feb-2021	328.90	330.00	339.75	326.65	336.50	336.00	334.38	397581	1329.42	8777	142004	35.72
NATCOPHARM	EQ	24-Feb-2021	820.35	825.80	829.80	801.00	807.00	805.75	814.17	129939	1057.92	5655	52786	40.62
NATHBIOGEN	EQ	24-Feb-2021	269.00	268.05	274.70	268.00	272.00	271.20	270.23	7827	21.15	281	5986	76.48
NATIONALUM	EQ	24-Feb-2021	55.25	55.50	56.25	54.05	55.00	54.90	55.41	14037303	7777.91	26163	4749224	33.83
NATNLSTEEL	BE	24-Feb-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	16948	0.57	19	-	-
NAUKRI	EQ	24-Feb-2021	5071.15	5071.15	5129.40	4909.00	4946.00	4936.55	4965.31	458435	22762.71	57728	132961	29.00
NAVINFLUOR	EQ	24-Feb-2021	2509.05	2534.00	2534.00	2412.00	2495.80	2491.60	2494.24	32876	820.01	5290	18439	56.09
NAVKARCORP	EQ	24-Feb-2021	39.60	39.60	40.85	36.00	39.70	39.55	40.07	395648	158.55	2138	176814	44.69
NAVNETEDUL	EQ	24-Feb-2021	84.70	85.10	89.85	84.90	86.00	86.70	86.32	71373	61.61	2876	34850	48.83
NBCC	EQ	24-Feb-2021	36.65	37.00	39.90	36.60	39.85	39.15	38.40	26945515	10346.55	53007	10656693	39.55
NBIFIN	EQ	24-Feb-2021	1792.25	1810.00	1810.00	1795.95	1808.00	1808.00	1799.59	127	2.29	33	113	88.98
NBVENTURES	EQ	24-Feb-2021	58.75	64.00	67.50	63.00	65.45	65.65	65.47	6815279	4461.65	32292	2987488	43.84
NCC	EQ	24-Feb-2021	88.70	89.45	89.90	88.70	89.50	89.40	89.43	2271436	2031.32	11091	1093574	48.14
NCLIND	EQ	24-Feb-2021	171.65	172.60	178.00	170.30	173.75	173.40	175.01	400312	700.60	6919	234820	58.66
NCPSESDL24	EQ	24-Feb-2021	101.85	102.50	102.50	102.50	102.50	102.50	102.50	2	0.00	2	2	100.00
NDGL	EQ	24-Feb-2021	788.00	785.00	809.00	751.35	760.30	771.05	776.17	87	0.68	23	30	34.48
NDL	EQ	24-Feb-2021	29.20	29.80	30.40	28.65	29.95	29.95	29.63	17529	5.19	150	12646	72.14
NDRAUTO	EQ	24-Feb-2021	240.00	240.00	243.15	233.50	233.50	233.90	238.52	3307	7.89	56	2733	82.64
NDTV	EQ	24-Feb-2021	48.05	50.45	50.45	47.25	48.40	48.30	48.72	17730	8.64	299	12051	67.97
NECCLTD	EQ	24-Feb-2021	9.35	9.10	10.25	9.10	9.95	9.95	9.93	42741	4.24	160	25547	59.77
NECLIFE	EQ	24-Feb-2021	19.50	19.75	21.00	19.10	19.90	19.80	19.80	184867	36.60	649	110182	59.60
NELCAST	EQ	24-Feb-2021	66.10	65.90	67.30	64.40	65.35	65.50	65.78	66468	43.72	1206	39606	59.59
NELCO	EQ	24-Feb-2021	206.10	207.50	209.90	200.00	203.70	203.60	205.51	117771	242.03	1923	71592	60.79
NEOGEN	EQ	24-Feb-2021	877.10	889.65	889.85	850.00	859.00	858.30	873.26	23158	202.23	2060	12056	52.06
NESCO	EQ	24-Feb-2021	603.35	605.00	609.00	521.95	595.25	600.60	603.40	17699	106.80	1127	10695	60.43
NESTLEIND	EQ	24-Feb-2021	16169.95	16283.00	16378.00	16100.00	16375.00	16346.15	16178.23	84342	13645.04	13314	53162	63.03
NETF	EQ	24-Feb-2021	171.94	173.00	173.00	168.20	172.75	171.68	171.52	1837	3.15	82	709	38.60
NETFCONSUM	EQ	24-Feb-2021	64.50	64.50	65.88	64.02	65.30	65.31	64.77	9856	6.38	111	6043	61.31
NETFDIVOPP	EQ	24-Feb-2021	36.68	38.25	39.65	35.55	38.48	36.20	36.96	1469	0.54	68	913	62.15
NETFIT	EQ	24-Feb-2021	25.05	25.77	25.79	24.52	24.95	25.02	24.96	546086	136.28	2204	414312	75.87
NETFLTGILT	EQ	24-Feb-2021	22.08	22.10	22.11	22.05	22.10	22.05	22.07	13872	3.06	58	9515	68.59
NETFMID150	EQ	24-Feb-2021	87.66	88.86	90.00	86.55	88.90	88.68	88.67	34764	30.83	568	22256	64.02
NETFNIF100	EQ	24-Feb-2021	152.87	150.10	165.87	146.30	155.32	154.90	155.49	395	0.61	54	247	62.53
NETFNV20	EQ	24-Feb-2021	78.02	78.90	80.00	77.76	78.29	78.33	78.18	3697	2.89	33	3643	98.54
NETWORK18	EQ	24-Feb-2021	36.40	36.50	37.00	36.30	36.85	36.80	36.63	529674	194.04	1241	315500	59.56
NEULANDLAB	EQ	24-Feb-2021	2017.25	2043.00	2140.00	1955.00	2050.00	2064.15	2061.74	64827	1336.57	6626	29272	45.15
NEWGEN	EQ	24-Feb-2021	306.40	308.80	319.95	304.90	312.40	311.95	311.85	124294	387.61	4880	70162	56.45
NEXTMEDIA	EQ	24-Feb-2021	4.35	4.20	4.55	4.20	4.55	4.30	4.27	1987	0.08	10	1010	50.83
NFL	EQ	24-Feb-2021	38.00	38.10	40.20	38.10	39.50	39.45	39.48	1203490	475.13	3995	366783	30.48
NH	EQ	24-Feb-2021	445.25	451.60	464.45	425.00	447.25	450.15	449.86	153019	688.36	5861	103981	67.95
NHAI	N1	24-Feb-2021	1068.10	1066.01	1067.50	1066.01	1066.90	1066.90	1066.86	1560	16.64	15	1430	91.67
NHAI	N2	24-Feb-2021	1235.84	1239.99	1244.00	1239.99	1241.51	1241.25	1242.48	403	5.01	23	303	75.19
NHAI	N6	24-Feb-2021	1375.88	1376.94	1376.94	1376.94	1376.94	1376.94	1376.94	25	0.34	1	25	100.00
NHAI	N8	24-Feb-2021	1170.03	1170.03	1170.03	1170.03	1170.03	1170.03	1170.03	15	0.18	1	15	100.00
NHAI	NC	24-Feb-2021	1169.99	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	11	0.13	1	11	100.00
NHAI	NE	24-Feb-2021	1252.50	1251.00	1253.00	1250.00	1250.00	1250.38	1250.46	1333	16.67	14	1280	96.02
NHBTF2014	N6	24-Feb-2021	7007.64	7050.00	7050.00	7047.00	7047.00	7047.00	7048.50	20	1.41	2	0	0.00
NHPC	EQ	24-Feb-2021	23.75	23.80	23.90	23.05	23.80	23.75	23.78	2424638	576.66	4090	1618639	66.76
NIACL	EQ	24-Feb-2021	165.20	165.00	166.50	158.10	159.90	159.35	162.36	1855813	3013.08	27347	601069	32.39
NIBL	BE	24-Feb-2021	9.05	9.05	9.05	9.05	9.05	9.05	9.05	3781	0.34	9	-	-
NIFTYBEES	EQ	24-Feb-2021	157.59	157.59	163.85	157.10	160.33	160.15	158.93	1694856	2693.60	10310	878512	51.83
NIFTYEES	EQ	24-Feb-2021	19600.00	19130.00	19130.00	19130.00	19130.00	19130.00	19130.00	1	0.19	1	1	100.00
NIITLTD	EQ	24-Feb-2021	196.40	196.00	199.90	195.00	198.80	198.80	197.40	191203	377.43	3634	111326	58.22
NILAINFRA	BE	24-Feb-2021	5.20	5.25	5.35	5.10	5.35	5.30	5.22	43971	2.30	77	-	-
NILASPACES	BE	24-Feb-2021	1.70	1.75	1.75	1.65	1.70	1.70	1.75	223197	3.90	81	-	-
NILKAMAL	EQ	24-Feb-2021	1813.70	1822.30	1869.55	1807.85	1844.00	1840.00	1839.75	7411	136.34	1336	3937	53.12
NIPPOBATRY	EQ	24-Feb-2021	656.50	660.00	684.00	655.20	675.20	667.00	661.51	639	4.23	88	426	66.67
NIRAJ	EQ	24-Feb-2021	41.10	41.55	41.55	40.55	40.55	40.55	41.15	1348	0.55	21	1348	100.00
NITCO	EQ	24-Feb-2021	22.75	23.35	23.35	22.30	22.80	22.50	22.62	33291	7.53	206	20853	62.64
NITINFIRE	BZ	24-Feb-2021	0.55	0.60	0.60	0.55	0.60	0.60	0.59	69317	0.41	30	-	-
NITINSPIN	EQ	24-Feb-2021	82.45	83.00	84.50	80.15	80.45	80.40	81.40	40531	32.99	418	28484	70.28
NKIND	EQ	24-Feb-2021	19.75	18.90	21.60	18.85	20.95	20.00	20.60	1127	0.23	27	833	73.91
NLCINDIA	EQ	24-Feb-2021	51.15	51.25	52.40	51.25	51.90	51.85	51.90	501842	260.48	3384	239782	47.78
NMDC	EQ	24-Feb-2021	122.85	124.15	125.80	123.10	123.60	123.75	124.41	7366055	9164.47	30453	2486283	33.75
NOCIL	EQ	24-Feb-2021	174.30	175.00	177.40	157.00	172.90	173.15	174.34	475602	829.15	7095	189140	39.77
NOIDATOLL	EQ	24-Feb-2021	6.00	6.00	6.15	5.85	6.00	5.90	6.01	42483	2.55	83	26543	62.48
NORBTEAEXP	EQ	24-Feb-2021	6.90	7.15	7.20	6.85	7.20	7.20	7.08	1321	0.09	10	1306	98.86
NOVARTIND	EQ	24-Feb-2021	623.90	624.95	632.25	619.00	624.00	623.95	627.16	6724	42.17	475	4673	69.50
NPBET	EQ	24-Feb-2021	182.53	184.80	198.00	182.00	194.00	194.00	182.62	702	1.28	22	679	96.72
NRAIL	EQ	24-Feb-2021	233.65	234.15	248.00	227.25	248.00	245.90	243.43	47820	116.41	1528	29291	61.25
NRBBEARING	EQ	24-Feb-2021	113.20	113.80	118.90	113.10	115.90	115.95	114.93	257491	295.94	4174	144686	56.19
NSIL	EQ	24-Feb-2021	1085.35	1099.95	1144.00	1099.95	1108.00	1113.25	1112.49	962	10.70	221	784	81.50
NTPC	EQ	24-Feb-2021	103.40	104.50	104.70	102.10	103.00	103.20	103.60	16153025	16733.96	55059	5446604	33.72
NTPC	N5	24-Feb-2021	1293.10	1237.11	1299.99	1237.11	1245.56	1245.56	1242.83	500	6.21	5	100	20.00
NTPC	N7	24-Feb-2021	14.54	14.54	14.60	14.50	14.54	14.54	14.55	8107	1.18	58	8057	99.38
NUCLEUS	EQ	24-Feb-2021	535.90	538.00	555.00	532.05	541.00	539.70	545.05	56698	309.03	3714	18796	33.15
NXTDIGITAL	EQ	24-Feb-2021	494.60	499.95	502.95	489.50	499.00	494.25	497.90	1568	7.81	414	308	19.64
OAL	EQ	24-Feb-2021	590.55	603.10	609.15	590.00	602.00	596.30	599.82	7054	42.31	736	4060	57.56
OBEROIRLTY	EQ	24-Feb-2021	560.90	563.45	569.00	543.60	560.70	561.05	554.46	378317	2097.63	7944	291328	77.01
OCCL	EQ	24-Feb-2021	894.20	900.00	900.00	885.00	890.00	889.85	893.06	6943	62.01	527	5121	73.76
OFSS	EQ	24-Feb-2021	3006.30	3036.50	3048.70	2995.00	3040.00	3037.60	3016.96	17567	529.99	2940	11050	62.90
OIL	EQ	24-Feb-2021	125.60	125.60	128.00	122.95	124.70	124.60	125.54	1165118	1462.69	10559	478763	41.09
OILCOUNTUB	BE	24-Feb-2021	3.95	3.95	3.95	3.80	3.80	3.80	3.92	8586	0.34	14	-	-
OLECTRA	EQ	24-Feb-2021	177.85	186.50	186.70	182.00	184.60	185.30	186.22	1073084	1998.32	6590	465281	43.36
OMAXAUTO	EQ	24-Feb-2021	44.45	44.45	45.90	44.05	44.50	44.60	44.87	7761	3.48	176	5159	66.47
OMAXE	EQ	24-Feb-2021	71.60	71.60	73.00	70.50	72.20	72.50	71.96	13950	10.04	281	9676	69.36
OMINFRAL	EQ	24-Feb-2021	24.45	24.65	25.05	23.00	24.50	24.45	24.68	76964	18.99	386	55851	72.57
OMKARCHEM	BE	24-Feb-2021	5.00	5.25	5.25	5.00	5.25	5.25	5.17	9001	0.47	22	-	-
ONELIFECAP	BE	24-Feb-2021	7.05	7.00	7.00	7.00	7.00	7.00	7.00	1000	0.07	1	-	-
ONEPOINT	EQ	24-Feb-2021	12.90	13.40	13.50	13.05	13.50	13.35	13.41	47397	6.36	148	30936	65.27
ONGC	EQ	24-Feb-2021	112.20	114.00	115.35	111.00	113.60	113.60	113.12	26071364	29491.37	105101	8959643	34.37
ONMOBILE	EQ	24-Feb-2021	126.90	128.95	133.20	120.60	120.60	120.80	126.85	5619173	7127.83	39403	1800518	32.04
ONWARDTEC	EQ	24-Feb-2021	100.20	102.85	107.25	100.25	105.00	106.00	104.18	112446	117.15	2690	75928	67.52
OPTIEMUS	EQ	24-Feb-2021	148.35	155.75	155.75	155.75	155.75	155.75	155.75	9280	14.45	37	9280	100.00
OPTOCIRCUI	BE	24-Feb-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	195177	8.59	130	-	-
ORBTEXP	EQ	24-Feb-2021	63.05	63.90	64.30	62.60	63.65	63.40	63.24	6377	4.03	170	3047	47.78
ORCHPHARMA	BE	24-Feb-2021	746.85	784.15	784.15	784.15	784.15	784.15	784.15	23	0.18	10	-	-
ORICONENT	BE	24-Feb-2021	21.85	21.70	22.45	21.40	22.40	22.15	21.89	35329	7.73	132	-	-
ORIENTABRA	EQ	24-Feb-2021	22.65	23.15	23.15	22.60	23.00	23.00	22.88	42729	9.78	249	27099	63.42
ORIENTALTL	EQ	24-Feb-2021	7.55	7.50	7.60	6.80	6.80	6.90	7.08	1474796	104.45	417	1384782	93.90
ORIENTBELL	EQ	24-Feb-2021	218.50	222.70	226.00	217.30	224.80	224.10	223.29	22941	51.22	675	10520	45.86
ORIENTCEM	EQ	24-Feb-2021	90.70	91.15	92.50	90.00	91.80	91.65	91.69	115391	105.80	2037	61642	53.42
ORIENTELEC	EQ	24-Feb-2021	267.55	267.80	271.95	265.80	269.15	267.70	268.70	81298	218.45	5357	41114	50.57
ORIENTHOT	EQ	24-Feb-2021	23.05	23.55	23.75	22.70	23.00	23.10	23.27	25688	5.98	145	16402	63.85
ORIENTLTD	EQ	24-Feb-2021	87.55	88.90	90.45	84.05	85.40	87.10	87.26	59	0.05	11	51	86.44
ORIENTPPR	EQ	24-Feb-2021	23.85	23.80	28.00	23.80	27.95	27.25	26.20	3706476	971.27	8618	1911148	51.56
ORIENTREF	EQ	24-Feb-2021	236.00	237.20	241.00	234.20	238.75	237.30	235.92	29036	68.50	734	21362	73.57
ORISSAMINE	EQ	24-Feb-2021	2443.20	2490.00	2512.00	2411.00	2429.00	2421.65	2474.85	12562	310.89	2098	5920	47.13
ORTEL	BZ	24-Feb-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.06	1527	0.02	7	-	-
OSIAHYPER	SM	24-Feb-2021	190.00	180.00	180.00	180.00	180.00	180.00	180.00	400	0.72	1	400	100.00
OSWALAGRO	EQ	24-Feb-2021	10.45	10.30	11.00	9.70	10.65	10.50	10.62	44026	4.67	245	27099	61.55
PAEL	BZ	24-Feb-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	500	0.02	2	-	-
PAGEIND	EQ	24-Feb-2021	29042.10	29070.00	29335.80	28080.05	29099.00	28922.70	29038.90	24911	7233.88	9681	9140	36.69
PAISALO	EQ	24-Feb-2021	846.10	865.00	865.00	820.00	845.00	843.85	846.06	21694	183.54	463	3780	17.42
PALASHSECU	EQ	24-Feb-2021	45.25	47.00	47.00	43.95	45.00	45.00	44.11	3660	1.61	21	3490	95.36
PALREDTEC	BE	24-Feb-2021	92.05	96.65	96.65	87.45	96.65	96.65	92.16	19476	17.95	157	-	-
PANACEABIO	EQ	24-Feb-2021	201.20	200.00	210.00	193.55	203.00	202.75	205.24	126248	259.11	2177	65720	52.06
PANACHE	EQ	24-Feb-2021	44.40	44.25	53.25	40.50	43.25	43.00	43.53	11402	4.96	154	6062	53.17
PANAMAPET	EQ	24-Feb-2021	180.05	182.40	188.00	173.10	178.00	180.75	179.86	467785	841.37	14867	188712	40.34
PANSARI	SM	24-Feb-2021	24.90	26.00	26.00	25.80	25.80	25.90	25.90	36000	9.32	4	36000	100.00
PAR	SM	24-Feb-2021	73.40	74.90	77.05	74.90	77.05	77.05	76.62	10000	7.66	5	8000	80.00
PARACABLES	EQ	24-Feb-2021	8.80	9.00	9.00	8.05	8.40	8.30	8.43	417375	35.18	773	263616	63.16
PARAGMILK	EQ	24-Feb-2021	106.75	107.30	108.45	104.00	107.50	107.45	107.66	112431	121.04	1525	67628	60.15
PARSVNATH	EQ	24-Feb-2021	6.60	6.90	6.90	6.65	6.90	6.90	6.90	197724	13.64	203	171973	86.98
PATELENG	EQ	24-Feb-2021	13.45	13.70	13.75	13.30	13.55	13.55	13.56	160485	21.76	389	101418	63.19
PATINTLOG	EQ	24-Feb-2021	25.50	25.30	26.30	24.40	24.80	25.00	25.53	29460	7.52	287	17069	57.94
PATSPINLTD	EQ	24-Feb-2021	5.20	5.20	5.45	5.05	5.45	5.35	5.14	2729	0.14	18	2671	97.87
PCJEWELLER	EQ	24-Feb-2021	30.15	30.70	31.60	28.40	30.40	30.35	30.79	2410773	742.21	5687	1308751	54.29
PDMJEPAPER	EQ	24-Feb-2021	25.05	25.05	26.20	24.00	26.10	25.85	25.12	605921	152.19	1927	240321	39.66
PDSMFL	EQ	24-Feb-2021	639.95	650.05	652.05	639.00	640.00	640.00	642.76	1851	11.90	160	602	32.52
PEARLPOLY	EQ	24-Feb-2021	15.05	15.00	15.00	15.00	15.00	15.00	15.00	1	0.00	1	1	100.00
PEL	EQ	24-Feb-2021	1851.55	1869.45	1884.85	1810.00	1853.05	1859.20	1859.96	742615	13812.31	27705	125959	16.96
PENIND	EQ	24-Feb-2021	21.00	21.00	21.25	17.05	20.95	20.90	20.97	158727	33.28	331	131841	83.06
PENINLAND	EQ	24-Feb-2021	5.60	5.80	5.80	5.45	5.60	5.55	5.60	167020	9.35	194	107003	64.07
PENTAGOLD	SM	24-Feb-2021	78.45	75.00	75.00	74.55	74.55	74.55	74.78	6000	4.49	2	6000	100.00
PERSISTENT	EQ	24-Feb-2021	1651.75	1675.00	1687.95	1631.00	1669.00	1662.50	1657.72	78461	1300.67	3320	68534	87.35
PETRONET	EQ	24-Feb-2021	251.40	252.95	257.50	250.30	252.85	251.90	254.58	4807487	12238.93	57643	2524215	52.51
PFC	EQ	24-Feb-2021	121.80	122.80	125.70	122.40	124.05	124.40	123.92	3099798	3841.25	16792	1638809	52.87
PFC	N2	24-Feb-2021	1180.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
PFC	N5	24-Feb-2021	1220.00	1220.10	1226.00	1220.00	1226.00	1226.00	1223.26	925	11.32	5	925	100.00
PFC	N8	24-Feb-2021	1415.21	1413.20	1414.77	1412.10	1414.77	1414.77	1413.01	6	0.08	6	6	100.00
PFIZER	EQ	24-Feb-2021	4457.95	4530.00	4582.40	4410.00	4488.00	4470.85	4485.30	43366	1945.09	6537	17201	39.66
PFOCUS	EQ	24-Feb-2021	52.65	53.50	53.55	50.65	51.50	51.75	52.21	22194	11.59	207	17113	77.11
PFS	EQ	24-Feb-2021	18.10	18.15	18.60	18.10	18.35	18.40	18.36	284828	52.29	869	176738	62.05
PGEL	BE	24-Feb-2021	261.20	261.00	274.25	255.05	274.25	274.05	270.79	28913	78.29	320	-	-
PGHH	EQ	24-Feb-2021	12977.05	13119.10	13120.00	12800.00	12936.00	12983.95	12997.50	1776	230.84	711	941	52.98
PGHL	EQ	24-Feb-2021	6971.95	6991.15	7075.00	6799.95	6875.00	6864.60	6939.85	3697	256.57	1117	2134	57.72
PGIL	EQ	24-Feb-2021	167.05	167.20	174.05	166.95	167.00	167.15	167.47	493	0.83	44	379	76.88
PHILIPCARB	EQ	24-Feb-2021	196.25	197.80	204.00	196.85	202.05	201.55	201.06	1133475	2278.99	14552	437562	38.60
PHOENIXLTD	EQ	24-Feb-2021	791.10	795.00	810.00	780.90	786.25	785.10	787.38	70157	552.41	9535	48053	68.49
PIDILITIND	EQ	24-Feb-2021	1725.85	1728.00	1734.95	1706.75	1719.10	1725.10	1719.30	232878	4003.86	20187	114614	49.22
PIGL	SM	24-Feb-2021	21.65	22.70	22.70	22.70	22.70	22.70	22.70	4000	0.91	1	4000	100.00
PIIND	EQ	24-Feb-2021	2259.10	2263.00	2263.20	2207.00	2254.90	2252.30	2235.85	79895	1786.33	5778	38023	47.59
PILANIINVS	EQ	24-Feb-2021	1878.05	1920.05	1920.05	1864.10	1898.00	1895.40	1881.95	3571	67.20	249	311	8.71
PILITA	EQ	24-Feb-2021	13.95	13.95	14.80	13.95	14.35	14.15	14.43	101264	14.62	414	50698	50.07
PIONDIST	EQ	24-Feb-2021	108.70	108.60	109.00	105.40	107.80	107.20	107.88	3522	3.80	108	2222	63.09
PIONEEREMB	EQ	24-Feb-2021	39.50	40.60	43.10	39.05	40.45	39.70	39.76	11873	4.72	214	7087	59.69
PITTIENG	EQ	24-Feb-2021	59.80	61.20	62.05	56.00	59.35	59.35	59.95	124268	74.50	1450	20306	16.34
PKTEA	BE	24-Feb-2021	210.05	205.00	220.55	205.00	220.55	219.55	218.18	1129	2.46	23	-	-
PLASTIBLEN	EQ	24-Feb-2021	232.55	232.10	237.35	232.10	234.65	234.75	234.04	5537	12.96	169	4654	84.05
PNB	EQ	24-Feb-2021	41.00	41.45	42.10	41.25	41.85	41.80	41.68	76642692	31943.14	69250	18703674	24.40
PNBGILTS	EQ	24-Feb-2021	51.35	51.35	51.80	50.00	51.60	51.40	51.10	350081	178.88	2208	206371	58.95
PNBHOUSING	EQ	24-Feb-2021	429.65	431.20	452.50	431.20	450.00	449.70	445.28	563406	2508.75	11980	202711	35.98
PNC	EQ	24-Feb-2021	17.85	17.85	19.50	17.05	18.30	18.25	18.00	16375	2.95	173	11682	71.34
PNCINFRA	EQ	24-Feb-2021	264.10	267.70	269.35	257.00	265.30	264.95	265.53	257230	683.02	16977	159067	61.84
PODDARHOUS	BE	24-Feb-2021	209.85	215.00	220.30	215.00	220.00	220.00	220.23	2285	5.03	25	-	-
PODDARMENT	EQ	24-Feb-2021	193.70	192.00	198.95	190.35	197.10	197.10	195.30	1259	2.46	111	756	60.05
POKARNA	EQ	24-Feb-2021	200.70	200.95	205.35	178.00	197.00	197.45	199.22	32138	64.03	749	22274	69.31
POLYCAB	EQ	24-Feb-2021	1346.40	1350.00	1376.80	1321.80	1350.00	1351.20	1354.00	108632	1470.88	5176	71593	65.90
POLYMED	EQ	24-Feb-2021	737.50	748.00	748.00	706.00	715.00	716.55	724.65	131341	951.76	6789	59634	45.40
POLYPLEX	EQ	24-Feb-2021	791.10	800.00	808.00	781.10	790.60	789.05	794.47	55101	437.76	4053	29290	53.16
PONNIERODE	EQ	24-Feb-2021	145.80	141.15	147.00	141.15	143.45	143.45	145.10	2791	4.05	188	2456	88.00
POWERFUL	SZ	24-Feb-2021	6.85	6.55	6.55	6.55	6.55	6.55	6.55	2000	0.13	1	2000	100.00
POWERGRID	EQ	24-Feb-2021	226.10	226.15	228.20	221.60	222.60	222.75	224.63	6424498	14431.11	55805	3775743	58.77
POWERINDIA	EQ	24-Feb-2021	1506.05	1537.00	1544.90	1505.20	1539.00	1537.35	1532.83	25154	385.57	3120	15250	60.63
POWERMECH	EQ	24-Feb-2021	542.60	548.70	550.00	535.00	543.05	546.15	545.32	22265	121.42	933	15727	70.64
PPAP	EQ	24-Feb-2021	235.60	235.05	246.00	222.15	242.25	241.15	238.43	10510	25.06	413	5928	56.40
PPL	EQ	24-Feb-2021	111.60	113.95	114.80	111.50	112.05	112.55	113.24	28513	32.29	834	15842	55.56
PRABHAT	EQ	24-Feb-2021	68.80	68.80	69.40	66.35	68.30	68.50	68.89	10151	6.99	140	8029	79.10
PRAENG	EQ	24-Feb-2021	9.15	9.10	10.05	8.95	9.30	9.30	9.32	20930	1.95	66	18527	88.52
PRAJIND	EQ	24-Feb-2021	142.85	143.55	144.00	138.70	139.55	139.90	141.89	724254	1027.66	8453	299359	41.33
PRAKASH	EQ	24-Feb-2021	53.25	53.85	55.50	53.65	54.10	54.35	54.63	535706	292.67	2638	264316	49.34
PRAKASHSTL	EQ	24-Feb-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.78	30753	0.24	39	21593	70.21
PRAXIS	BE	24-Feb-2021	49.10	50.75	50.75	48.05	50.40	49.80	49.80	629	0.31	23	-	-
PRECAM	EQ	24-Feb-2021	40.90	40.95	41.80	40.00	41.30	40.70	41.02	144931	59.45	1028	105565	72.84
PRECOT	EQ	24-Feb-2021	82.05	84.00	86.15	80.30	86.15	85.90	85.08	2473	2.10	27	2266	91.63
PRECWIRE	EQ	24-Feb-2021	168.70	169.80	175.00	167.00	170.15	171.05	171.84	19765	33.96	760	9718	49.17
PREMEXPLN	EQ	24-Feb-2021	139.65	143.30	147.90	138.45	145.50	145.80	143.17	28311	40.53	588	18802	66.41
PREMIER	BE	24-Feb-2021	3.75	3.65	3.65	3.60	3.60	3.60	3.60	2407	0.09	7	-	-
PREMIERPOL	EQ	24-Feb-2021	38.20	39.00	39.70	37.10	38.70	38.70	38.11	2333	0.89	73	1389	59.54
PRESSMN	EQ	24-Feb-2021	24.90	26.00	26.35	23.50	24.45	24.45	25.45	126197	32.12	801	81785	64.81
PRESTIGE	EQ	24-Feb-2021	298.40	300.70	309.50	297.00	306.00	306.85	303.46	1253802	3804.74	9464	970463	77.40
PRICOLLTD	EQ	24-Feb-2021	64.85	65.05	66.40	62.50	65.00	64.10	64.45	1582441	1019.86	5595	1071799	67.73
PRIMESECU	EQ	24-Feb-2021	40.05	40.05	42.65	40.00	42.50	41.90	41.29	9933	4.10	190	7826	78.79
PRINCEPIPE	EQ	24-Feb-2021	400.50	406.00	417.00	401.10	406.00	406.65	408.72	108052	441.63	6469	32656	30.22
PRIVISCL	EQ	24-Feb-2021	676.15	680.00	689.90	668.00	670.00	676.55	680.14	17906	121.79	981	14482	80.88
PROZONINTU	EQ	24-Feb-2021	19.60	20.15	20.80	19.60	19.95	19.80	19.83	59159	11.73	250	50657	85.63
PRSMJOHNSN	EQ	24-Feb-2021	109.25	110.45	111.75	95.00	106.85	106.40	106.53	321880	342.91	4695	175035	54.38
PSB	EQ	24-Feb-2021	16.65	17.00	17.45	16.75	17.45	17.45	17.36	3363650	584.03	2297	900137	26.76
PSPPROJECT	EQ	24-Feb-2021	473.90	478.95	484.85	461.00	475.95	479.35	474.39	51177	242.78	1753	8422	16.46
PSUBNKBEES	EQ	24-Feb-2021	26.19	26.33	27.50	26.25	27.05	27.18	26.98	605973	163.47	1865	345958	57.09
PTC	EQ	24-Feb-2021	70.80	70.95	71.75	69.60	71.15	71.10	71.29	489679	349.07	3461	278995	56.98
PTL	EQ	24-Feb-2021	41.20	41.20	42.80	40.30	41.20	41.25	41.39	23066	9.55	236	16540	71.71
PUNJABCHEM	EQ	24-Feb-2021	876.20	876.25	885.05	840.05	873.00	878.05	876.55	5028	44.07	606	3899	77.55
PUNJLLOYD	BZ	24-Feb-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	26570	0.49	56	-	-
PURVA	EQ	24-Feb-2021	77.00	78.30	84.40	77.00	83.15	83.20	82.93	833684	691.40	7478	246616	29.58
PVR	EQ	24-Feb-2021	1374.40	1375.00	1410.80	1362.20	1398.00	1393.25	1387.31	692569	9608.11	26330	160930	23.24
QGOLDHALF	EQ	24-Feb-2021	2028.95	2031.20	2031.20	2019.00	2030.00	2025.35	2023.21	340	6.88	97	266	78.24
QNIFTY	EQ	24-Feb-2021	1526.70	1531.00	1534.00	1531.00	1533.70	1533.70	1533.73	46	0.71	20	38	82.61
QUESS	EQ	24-Feb-2021	722.80	717.50	743.85	714.00	741.00	738.40	733.31	112707	826.49	8409	47012	41.71
QUICKHEAL	EQ	24-Feb-2021	152.40	152.35	153.65	151.40	152.90	152.80	152.82	61053	93.30	1175	31059	50.87
RADICO	EQ	24-Feb-2021	554.40	555.10	576.80	541.00	556.15	557.75	555.44	113072	628.04	6253	40511	35.83
RADIOCITY	EQ	24-Feb-2021	25.00	25.90	25.90	24.65	25.00	24.85	25.05	61567	15.42	249	45498	73.90
RAIN	EQ	24-Feb-2021	154.80	156.55	169.40	155.85	169.00	167.45	163.64	9661273	15809.84	72685	2877460	29.78
RAJESHEXPO	EQ	24-Feb-2021	487.55	489.80	496.00	485.20	493.00	491.65	491.15	52687	258.77	2540	24639	46.76
RAJMET	EQ	24-Feb-2021	71.25	74.80	74.80	74.80	74.80	74.80	74.80	1	0.00	1	1	100.00
RAJRATAN	EQ	24-Feb-2021	538.10	538.45	558.35	536.00	558.35	547.55	543.54	3894	21.17	146	2537	65.15
RAJRAYON	BZ	24-Feb-2021	0.20	0.20	0.25	0.20	0.25	0.25	0.24	173895	0.42	26	-	-
RAJSREESUG	EQ	24-Feb-2021	16.00	16.00	16.50	15.65	16.10	16.10	16.14	8144	1.31	57	5969	73.29
RAJTV	EQ	24-Feb-2021	33.95	33.85	34.05	33.60	33.60	33.60	33.86	857	0.29	26	474	55.31
RALLIS	EQ	24-Feb-2021	257.40	262.00	263.40	258.00	261.05	261.80	261.25	283298	740.12	7625	158848	56.07
RAMANEWS	EQ	24-Feb-2021	13.95	14.00	15.40	14.00	14.80	14.70	14.58	60359	8.80	242	35082	58.12
RAMASTEEL	BE	24-Feb-2021	84.50	81.05	83.50	80.30	81.00	81.00	80.81	20795	16.80	89	-	-
RAMCOCEM	EQ	24-Feb-2021	960.20	961.70	1008.00	942.50	966.20	962.90	962.95	239385	2305.15	7300	50990	21.30
RAMCOIND	EQ	24-Feb-2021	249.80	251.05	264.45	250.00	253.00	253.50	253.46	21510	54.52	742	12907	60.00
RAMCOSYS	EQ	24-Feb-2021	627.35	635.00	645.45	608.05	618.90	619.80	624.27	177132	1105.78	7355	73349	41.41
RAMKY	EQ	24-Feb-2021	68.10	71.50	71.50	71.50	71.50	71.50	71.50	18038	12.90	101	18038	100.00
RANASUG	EQ	24-Feb-2021	6.95	6.95	7.10	6.80	6.95	6.90	6.92	239505	16.58	251	141670	59.15
RANEENGINE	EQ	24-Feb-2021	258.15	263.30	264.80	255.00	255.50	258.25	261.54	4359	11.40	230	2320	53.22
RANEHOLDIN	EQ	24-Feb-2021	613.75	617.00	622.10	601.00	608.00	607.80	612.12	7986	48.88	478	5089	63.72
RATNAMANI	EQ	24-Feb-2021	1819.75	1829.30	1950.00	1821.95	1860.00	1862.75	1874.10	63856	1196.72	5904	32859	51.46
RAYMOND	EQ	24-Feb-2021	384.60	386.00	395.70	371.00	382.75	381.65	387.86	1728548	6704.40	29636	495521	28.67
RBL	EQ	24-Feb-2021	767.10	765.00	768.80	752.00	752.10	757.95	760.37	10469	79.60	776	5313	50.75
RBLBANK	EQ	24-Feb-2021	236.05	237.00	249.00	230.05	246.50	246.55	241.25	11200680	27021.11	65660	2853579	25.48
RCF	EQ	24-Feb-2021	53.60	53.70	57.50	53.70	56.55	56.45	56.28	5555178	3126.42	23440	1827548	32.90
RCOM	EQ	24-Feb-2021	1.70	1.70	1.75	1.65	1.70	1.70	1.68	6652004	112.08	2803	3106521	46.70
RECLTD	EQ	24-Feb-2021	139.65	139.65	141.65	131.30	138.45	138.25	138.99	4422985	6147.49	27583	1930021	43.64
RECLTD	N1	24-Feb-2021	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	600	6.39	6	600	100.00
RECLTD	N2	24-Feb-2021	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	600	7.05	4	600	100.00
RECLTD	N9	24-Feb-2021	1261.78	1264.00	1264.00	1264.00	1264.00	1264.00	1264.00	25	0.32	2	25	100.00
RECLTD	NF	24-Feb-2021	1282.08	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	50	0.64	1	50	100.00
REDINGTON	EQ	24-Feb-2021	182.25	182.25	201.80	181.75	194.25	193.95	193.34	651604	1259.82	13752	208385	31.98
REFEX	EQ	24-Feb-2021	89.35	91.50	91.50	80.45	89.00	89.50	89.38	54336	48.57	806	36271	66.75
RELAXO	EQ	24-Feb-2021	875.75	880.00	885.50	854.80	875.00	879.00	877.72	63087	553.73	5356	37346	59.20
RELCAPITAL	EQ	24-Feb-2021	10.20	10.15	10.30	9.70	9.95	9.95	10.09	573166	57.84	1207	330808	57.72
RELIANCE	EQ	24-Feb-2021	2023.45	2030.00	2065.25	2026.15	2060.55	2061.00	2048.89	4987735	102193.30	135224	1950596	39.11
RELIANCEPP	E1	24-Feb-2021	1163.50	1163.50	1196.60	1160.25	1186.95	1187.60	1174.70	583109	6849.79	24333	298822	51.25
RELIGARE	EQ	24-Feb-2021	71.40	71.80	85.65	71.10	85.65	85.20	81.19	5061827	4109.69	22592	2719671	53.73
RELINFRA	EQ	24-Feb-2021	32.05	32.00	32.20	30.50	31.70	31.70	31.65	774853	245.21	3159	439784	56.76
REMSONSIND	EQ	24-Feb-2021	150.15	154.65	154.65	146.15	149.50	149.50	149.01	2886	4.30	120	1835	63.58
RENUKA	EQ	24-Feb-2021	10.05	10.05	10.05	9.50	9.70	9.65	9.85	1471492	144.87	1491	982875	66.79
REPCOHOME	EQ	24-Feb-2021	340.70	343.35	354.00	340.70	347.00	347.60	347.99	193032	671.72	6620	101262	52.46
REPL	EQ	24-Feb-2021	184.15	187.95	198.00	181.00	185.90	185.85	185.24	2526	4.68	105	2183	86.42
REPRO	EQ	24-Feb-2021	352.25	357.95	361.90	344.65	352.50	354.20	351.85	5387	18.95	283	2676	49.68
RESPONIND	EQ	24-Feb-2021	173.50	177.45	177.45	172.80	175.00	173.50	174.41	18699	32.61	263	580	3.10
REVATHI	EQ	24-Feb-2021	558.40	575.00	575.00	485.80	559.50	556.60	552.93	487	2.69	74	239	49.08
RGL	EQ	24-Feb-2021	309.30	314.45	314.45	283.65	303.50	302.70	302.20	70717	213.71	572	66377	93.86
RHFL	EQ	24-Feb-2021	2.20	2.25	2.30	2.10	2.25	2.20	2.23	622270	13.85	477	480151	77.16
RHFL	N4	24-Feb-2021	215.00	201.00	201.00	201.00	201.00	201.00	201.00	1	0.00	1	1	100.00
RICOAUTO	EQ	24-Feb-2021	36.25	36.50	37.25	36.00	36.60	36.50	36.78	235423	86.58	1051	125678	53.38
RIIL	EQ	24-Feb-2021	386.20	387.90	396.95	387.20	396.05	393.65	390.98	110120	430.55	2362	41516	37.70
RITES	EQ	24-Feb-2021	245.25	244.90	248.00	241.10	247.50	246.35	246.14	86567	213.08	3615	49589	57.28
RKDL	EQ	24-Feb-2021	7.80	7.75	7.90	7.35	7.90	7.50	7.72	6685	0.52	39	6117	91.50
RKEC	EQ	24-Feb-2021	65.50	65.00	66.05	61.10	65.50	64.95	63.59	44622	28.37	516	26192	58.70
RKFORGE	EQ	24-Feb-2021	546.35	546.35	560.05	532.90	540.00	541.90	546.42	66298	362.26	4374	16645	25.11
RMCL	BE	24-Feb-2021	2.70	2.65	2.80	2.60	2.80	2.80	2.77	147183	4.07	121	-	-
RMDRIP	SM	24-Feb-2021	27.80	26.45	26.45	26.45	26.45	26.45	26.45	2000	0.53	1	2000	100.00
RML	EQ	24-Feb-2021	274.35	278.70	288.45	278.20	284.00	285.15	285.03	9616	27.41	456	6050	62.92
RNAVAL	BZ	24-Feb-2021	2.65	2.60	2.70	2.60	2.60	2.60	2.63	283151	7.45	230	-	-
ROHLTD	EQ	24-Feb-2021	66.30	66.35	67.35	66.05	66.50	66.35	66.48	10021	6.66	303	5407	53.96
ROLLT	BE	24-Feb-2021	3.30	3.15	3.45	3.15	3.45	3.45	3.33	17194	0.57	25	-	-
ROLTA	EQ	24-Feb-2021	4.05	4.05	4.10	3.90	4.00	4.00	4.03	305942	12.33	67848	260454	85.13
ROML	BE	24-Feb-2021	97.35	92.50	97.35	92.50	92.50	92.65	93.13	26567	24.74	330	-	-
ROSSARI	EQ	24-Feb-2021	1036.20	1045.90	1068.50	1010.00	1034.00	1041.90	1049.08	133109	1396.42	7455	45447	34.14
ROSSELLIND	EQ	24-Feb-2021	107.05	108.90	119.90	103.45	109.00	107.10	108.56	2522	2.74	123	1418	56.23
ROUTE	EQ	24-Feb-2021	1753.75	1774.80	1783.65	1653.25	1668.00	1663.65	1700.29	540045	9182.34	46834	214619	39.74
RPGLIFE	EQ	24-Feb-2021	415.70	418.60	422.00	410.00	417.00	417.15	417.07	13690	57.10	551	8416	61.48
RPOWER	EQ	24-Feb-2021	3.70	3.85	3.90	3.50	3.55	3.55	3.69	37185213	1370.88	9271	16389860	44.08
RPPINFRA	EQ	24-Feb-2021	67.35	68.00	69.55	65.00	66.00	66.40	66.82	111163	74.28	2470	44290	39.84
RPSGVENT	EQ	24-Feb-2021	307.55	307.00	311.50	302.00	308.90	306.85	308.67	12962	40.01	334	7965	61.45
RSSOFTWARE	EQ	24-Feb-2021	24.15	25.00	25.35	24.10	25.35	25.25	24.85	31579	7.85	346	24114	76.36
RSWM	EQ	24-Feb-2021	157.60	162.35	162.35	156.45	160.00	158.75	159.90	10635	17.01	165	6003	56.45
RSYSTEMS	EQ	24-Feb-2021	119.30	124.40	124.40	118.10	121.00	119.65	120.09	8059	9.68	305	5488	68.10
RTNINFRA	EQ	24-Feb-2021	6.70	6.65	6.90	6.55	6.65	6.65	6.75	198818	13.41	354	151205	76.05
RTNPOWER	EQ	24-Feb-2021	2.75	2.75	2.80	2.70	2.80	2.75	2.76	2689205	74.33	4778	1410548	52.45
RUBYMILLS	EQ	24-Feb-2021	182.00	189.65	189.65	180.30	181.15	181.90	183.97	3867	7.11	331	2028	52.44
RUCHI	EQ	24-Feb-2021	761.30	780.00	792.95	730.00	746.90	745.45	764.72	206959	1582.67	19645	117633	56.84
RUCHINFRA	BE	24-Feb-2021	7.05	7.10	7.40	6.90	6.95	6.95	7.01	43362	3.04	114	-	-
RUCHIRA	EQ	24-Feb-2021	63.85	63.10	65.55	63.00	64.50	64.30	64.65	38381	24.81	701	16746	43.63
RUPA	EQ	24-Feb-2021	307.00	308.50	329.80	307.95	327.00	326.60	322.07	225637	726.71	6684	102960	45.63
RUSHIL	EQ	24-Feb-2021	176.40	175.55	184.00	172.20	175.00	175.50	177.69	8366	14.87	576	4176	49.92
RVHL	EQ	24-Feb-2021	20.55	21.00	21.55	19.90	21.55	21.35	21.23	64059	13.60	338	48055	75.02
RVNL	EQ	24-Feb-2021	29.75	29.75	30.40	28.80	30.15	30.15	30.07	2540952	764.12	6294	1097555	43.19
S&SPOWER	BE	24-Feb-2021	16.85	17.65	17.65	17.65	17.65	17.65	17.65	1509	0.27	20	-	-
SABEVENTS	EQ	24-Feb-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.48	25672	0.38	47	21501	83.75
SABTN	BE	24-Feb-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	500	0.01	3	-	-
SADBHAV	EQ	24-Feb-2021	73.25	73.75	75.00	73.00	74.60	74.60	74.34	307438	228.55	3097	149110	48.50
SADBHIN	EQ	24-Feb-2021	22.65	22.80	23.80	22.35	23.10	22.95	22.79	181294	41.32	698	102466	56.52
SAFARI	EQ	24-Feb-2021	613.15	622.00	634.00	575.00	608.00	611.05	613.19	3912	23.99	378	2125	54.32
SAGARDEEP	EQ	24-Feb-2021	48.20	49.20	49.20	48.00	48.30	48.30	48.60	51947	25.24	233	43921	84.55
SAGCEM	EQ	24-Feb-2021	670.25	663.65	688.00	611.00	682.00	681.80	677.60	5309	35.97	475	2855	53.78
SAIL	EQ	24-Feb-2021	70.55	71.40	73.65	71.10	71.50	71.40	72.41	97883442	70878.21	124665	33221539	33.94
SAKAR	EQ	24-Feb-2021	94.85	96.85	100.70	90.20	91.95	91.10	94.32	76217	71.89	1125	41693	54.70
SAKHTISUG	EQ	24-Feb-2021	9.65	9.70	9.85	9.55	9.70	9.65	9.68	36575	3.54	152	24464	66.89
SAKSOFT	EQ	24-Feb-2021	365.80	368.00	376.00	354.00	361.25	362.55	366.49	34801	127.54	2806	13723	39.43
SAKUMA	EQ	24-Feb-2021	5.35	5.45	5.55	5.05	5.35	5.30	5.28	186328	9.84	327	135266	72.60
SALASAR	EQ	24-Feb-2021	371.75	375.00	380.70	352.00	371.15	370.00	370.50	53682	198.89	2149	13119	24.44
SALONA	EQ	24-Feb-2021	84.25	87.50	88.45	84.00	88.45	88.45	88.17	3083	2.72	50	1833	59.46
SALSTEEL	EQ	24-Feb-2021	3.55	3.50	3.70	3.50	3.70	3.70	3.58	18812	0.67	46	12971	68.95
SALZERELEC	EQ	24-Feb-2021	113.05	116.00	118.00	114.45	117.00	117.30	116.60	16001	18.66	688	10640	66.50
SAMBHAAV	EQ	24-Feb-2021	2.55	2.55	2.65	2.45	2.65	2.65	2.60	58434	1.52	43	43997	75.29
SANCO	EQ	24-Feb-2021	12.15	12.05	12.50	11.15	12.20	12.10	12.14	39247	4.76	198	25311	64.49
SANDESH	EQ	24-Feb-2021	670.50	667.75	690.00	664.70	667.55	670.85	677.77	1429	9.69	388	430	30.09
SANDHAR	EQ	24-Feb-2021	242.35	240.25	249.75	239.85	242.25	243.60	242.05	60158	145.62	1038	52957	88.03
SANGAMIND	BE	24-Feb-2021	74.70	74.25	75.80	73.00	74.75	74.20	73.86	5626	4.16	49	-	-
SANGHIIND	EQ	24-Feb-2021	42.00	42.40	45.80	42.10	44.65	44.50	44.27	6266097	2774.20	16853	2496763	39.85
SANGHVIFOR	EQ	24-Feb-2021	29.55	31.00	31.00	28.10	28.10	28.30	29.49	60452	17.83	382	38423	63.56
SANGHVIMOV	EQ	24-Feb-2021	107.70	110.75	114.45	107.20	109.50	109.10	109.75	7628	8.37	168	4313	56.54
SANGINITA	EQ	24-Feb-2021	25.30	26.00	26.00	25.00	25.45	25.20	25.30	8587	2.17	91	5701	66.39
SANOFI	EQ	24-Feb-2021	7968.15	8175.00	8273.95	8051.10	8155.00	8154.20	8159.61	51754	4222.93	8911	27172	52.50
SANWARIA	BZ	24-Feb-2021	0.70	0.70	0.75	0.70	0.75	0.75	0.74	3403288	25.27	961	-	-
SARDAEN	EQ	24-Feb-2021	376.90	378.70	383.70	367.00	380.00	378.45	379.71	46667	177.20	1748	24492	52.48
SAREGAMA	EQ	24-Feb-2021	1001.85	1001.00	1069.80	1001.00	1039.10	1045.35	1044.22	17253	180.16	2173	7152	41.45
SARLAPOLY	EQ	24-Feb-2021	25.00	25.60	28.95	25.05	27.50	27.20	27.35	357619	97.81	1850	177996	49.77
SARVESHWAR	SM	24-Feb-2021	13.55	14.00	14.00	14.00	14.00	14.00	14.00	1600	0.22	1	1600	100.00
SASKEN	EQ	24-Feb-2021	867.55	874.65	880.90	833.05	860.00	860.40	865.68	29617	256.39	3432	15229	51.42
SASTASUNDR	EQ	24-Feb-2021	133.35	135.00	140.35	122.60	135.40	135.90	137.31	130926	179.77	2496	68774	52.53
SATIA	EQ	24-Feb-2021	84.80	86.25	90.00	84.00	84.15	84.95	85.61	58812	50.35	791	20171	34.30
SATIN	EQ	24-Feb-2021	83.15	82.55	84.75	81.65	82.95	82.50	82.95	116533	96.66	1065	65486	56.20
SBICARD	EQ	24-Feb-2021	1029.30	1038.00	1048.75	1014.75	1037.00	1040.10	1040.40	432512	4499.87	26836	149325	34.53
SBIETFIT	EQ	24-Feb-2021	250.79	211.00	288.00	203.00	250.00	249.49	249.20	3096	7.72	146	1841	59.46
SBIETFPB	EQ	24-Feb-2021	186.91	192.00	195.00	184.55	187.01	187.06	188.34	688	1.30	48	389	56.54
SBIETFQLTY	EQ	24-Feb-2021	124.11	126.00	128.48	123.05	125.05	126.76	124.70	751	0.94	54	696	92.68
SBILIFE	EQ	24-Feb-2021	869.70	870.10	875.90	852.70	872.80	871.55	867.81	683427	5930.88	28894	315954	46.23
SBIN	EQ	24-Feb-2021	395.60	397.00	410.50	395.20	407.70	406.25	404.08	39632090	160146.88	340087	10700242	27.00
SBIN	N5	24-Feb-2021	10929.07	10930.00	10930.00	10920.00	10930.00	10927.56	10927.97	652	71.25	73	652	100.00
SBIN	N6	24-Feb-2021	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	36	3.92	2	36	100.00
SCAPDVR	BE	24-Feb-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	27212	0.48	37	-	-
SCHAEFFLER	EQ	24-Feb-2021	5203.95	5200.00	5200.00	5105.05	5194.50	5171.80	5170.13	6419	331.87	1966	4493	70.00
SCHAND	EQ	24-Feb-2021	74.40	74.90	79.30	74.10	77.20	77.70	77.68	476967	370.52	3805	309971	64.99
SCHNEIDER	EQ	24-Feb-2021	110.10	110.15	113.40	108.75	111.75	111.55	111.26	702262	781.34	8472	286682	40.82
SCI	EQ	24-Feb-2021	95.45	98.45	104.80	97.50	100.25	100.80	101.62	10180579	10345.15	60096	2633246	25.87
SDBL	EQ	24-Feb-2021	32.60	33.20	34.50	32.50	33.50	33.35	33.25	254300	84.55	954	135813	53.41
SEAMECLTD	EQ	24-Feb-2021	474.45	478.95	479.00	450.00	457.50	461.35	468.94	32039	150.24	539	24009	74.94
SECL	SZ	24-Feb-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	3000	0.42	1	3000	100.00
SECURKLOUD	EQ	24-Feb-2021	88.60	93.00	93.00	84.25	87.95	88.15	88.33	121280	107.13	1819	76088	62.74
SELAN	EQ	24-Feb-2021	136.70	137.00	144.00	136.50	139.80	139.40	140.76	406635	572.36	7192	132987	32.70
SELMCL	BZ	24-Feb-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	18127	0.32	27	-	-
SEPOWER	BE	24-Feb-2021	3.90	4.00	4.05	4.00	4.05	4.05	4.03	5855	0.24	28	-	-
SEQUENT	EQ	24-Feb-2021	233.00	232.50	237.70	227.05	236.15	235.15	233.82	293992	687.40	5903	148495	50.51
SERVOTECH	SM	24-Feb-2021	18.80	19.45	19.45	19.45	19.45	19.45	19.45	8000	1.56	1	8000	100.00
SESHAPAPER	EQ	24-Feb-2021	151.20	151.95	159.80	145.85	158.00	155.35	156.65	157107	246.10	2651	61156	38.93
SETCO	EQ	24-Feb-2021	15.25	15.25	16.50	15.05	15.40	15.30	15.56	73006	11.36	252	39330	53.87
SETF10GILT	EQ	24-Feb-2021	201.95	201.99	202.50	199.64	201.50	201.50	199.93	112	0.22	7	101	90.18
SETFGOLD	EQ	24-Feb-2021	4175.75	4175.75	4185.00	4151.65	4165.10	4171.80	4171.00	9948	414.93	893	7692	77.32
SETFNIF50	EQ	24-Feb-2021	153.15	162.30	162.30	153.00	155.75	155.96	154.86	271501	420.45	955	216390	79.70
SETFNIFBK	EQ	24-Feb-2021	350.89	367.40	367.40	350.09	363.34	363.45	363.19	431110	1565.76	727	20902	4.85
SETFNN50	EQ	24-Feb-2021	358.25	390.50	390.50	355.10	359.99	358.80	363.06	16837	61.13	238	15450	91.76
SETUINFRA	BE	24-Feb-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.79	45683	0.36	40	-	-
SEYAIND	EQ	24-Feb-2021	52.00	52.05	52.75	49.00	51.25	50.25	51.24	13394	6.86	278	10159	75.85
SEZAL	BZ	24-Feb-2021	4.30	4.35	4.50	4.10	4.50	4.50	4.36	26743	1.17	35	-	-
SFL	EQ	24-Feb-2021	2013.95	2050.00	2090.00	1973.70	2020.00	2030.40	2030.86	1720	34.93	510	864	50.23
SGBAPR28I	GB	24-Feb-2021	4819.47	4800.00	4845.00	4800.00	4818.00	4818.00	4821.74	52	2.51	14	43	82.69
SGBAUG24	GB	24-Feb-2021	4874.00	4865.00	4865.00	4808.15	4855.00	4854.66	4852.64	8	0.39	6	4	50.00
SGBAUG27	GB	24-Feb-2021	4820.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBAUG28V	GB	24-Feb-2021	4829.76	4802.00	4839.00	4802.00	4832.00	4829.20	4825.75	405	19.54	71	390	96.30
SGBFEB24	GB	24-Feb-2021	4786.24	4770.00	4825.00	4737.00	4750.00	4750.00	4769.13	15	0.72	6	13	86.67
SGBFEB27	GB	24-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	18	0.86	1	18	100.00
SGBFEB28IX	GB	24-Feb-2021	4728.02	4844.90	4844.90	4844.90	4844.90	4844.90	4844.90	1	0.05	1	1	100.00
SGBFEB29XI	GB	24-Feb-2021	4854.00	4790.00	4860.00	4790.00	4800.00	4805.00	4808.88	32	1.54	18	31	96.88
SGBJ28VIII	GB	24-Feb-2021	4770.00	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	24-Feb-2021	4816.20	4799.00	4839.00	4795.00	4795.00	4808.63	4812.36	76	3.66	23	66	86.84
SGBJAN29X	GB	24-Feb-2021	4810.76	4801.00	4950.00	4760.00	4761.10	4761.56	4793.84	931	44.63	50	436	46.83
SGBJUL25	GB	24-Feb-2021	4785.00	4810.00	4810.00	4810.00	4810.00	4810.00	4810.00	10	0.48	1	10	100.00
SGBJUL27	GB	24-Feb-2021	4875.00	4881.00	4881.00	4711.05	4721.00	4725.51	4763.35	29	1.38	8	26	89.66
SGBJUL28IV	GB	24-Feb-2021	4785.00	4788.00	4884.00	4765.00	4780.00	4812.64	4793.92	317	15.20	71	272	85.80
SGBJUN28	GB	24-Feb-2021	4785.79	4797.00	4800.00	4775.00	4787.55	4787.55	4794.03	81	3.88	18	78	96.30
SGBMAR24	GB	24-Feb-2021	4771.01	4949.00	4949.00	4705.50	4760.00	4760.00	4741.60	25	1.19	7	24	96.00
SGBMAR25	GB	24-Feb-2021	4794.00	4799.00	4799.00	4732.10	4740.00	4742.00	4740.00	21	1.00	4	11	52.38
SGBMAR28X	GB	24-Feb-2021	4811.67	4800.00	4810.00	4800.00	4800.00	4800.00	4800.15	131	6.29	5	131	100.00
SGBMAY25	GB	24-Feb-2021	4757.25	4785.00	4810.00	4780.00	4810.00	4785.50	4784.59	61	2.92	4	61	100.00
SGBMAY28	GB	24-Feb-2021	4828.84	4785.40	4797.00	4739.00	4750.00	4746.04	4754.10	522	24.82	99	489	93.68
SGBN28VIII	GB	24-Feb-2021	4835.00	4835.00	4938.00	4835.00	4843.00	4843.00	4844.01	16	0.78	11	16	100.00
SGBNOV23	GB	24-Feb-2021	4833.00	4850.00	4850.00	4778.01	4778.01	4778.01	4784.55	11	0.53	2	11	100.00
SGBNOV24	GB	24-Feb-2021	4801.00	4805.00	4805.00	4737.00	4737.00	4737.00	4787.56	43	2.06	5	43	100.00
SGBNOV25	GB	24-Feb-2021	5084.00	4755.00	4755.00	4755.00	4755.00	4755.00	4755.00	10	0.48	1	10	100.00
SGBNOV25IX	GB	24-Feb-2021	4704.00	4708.00	4800.00	4708.00	4800.00	4800.00	4754.00	2	0.10	2	2	100.00
SGBNOV26	GB	24-Feb-2021	4799.97	4718.00	4886.00	4718.00	4728.00	4807.00	4751.38	16	0.76	3	13	81.25
SGBOC28VII	GB	24-Feb-2021	4833.78	4805.55	4849.00	4751.00	4782.00	4797.46	4807.63	116	5.58	31	111	95.69
SGBOCT25IV	GB	24-Feb-2021	4750.00	4755.00	4755.00	4750.00	4750.00	4750.00	4750.45	11	0.52	3	11	100.00
SGBOCT27	GB	24-Feb-2021	4783.42	4870.00	4875.00	4780.00	4780.00	4780.00	4858.17	30	1.46	19	30	100.00
SGBOCT27VI	GB	24-Feb-2021	4770.01	4770.00	4770.00	4721.00	4721.10	4721.10	4725.95	10	0.47	3	10	100.00
SGBSEP24	GB	24-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	13	0.62	4	13	100.00
SGBSEP28VI	GB	24-Feb-2021	4828.16	4828.16	5065.00	4805.01	4816.50	4824.12	4852.57	16	0.78	12	14	87.50
SGL	EQ	24-Feb-2021	9.00	8.90	10.80	8.10	8.95	8.95	8.73	10239	0.89	60	6611	64.57
SHAHALLOYS	BE	24-Feb-2021	8.00	7.60	7.60	7.60	7.60	7.60	7.60	245	0.02	2	-	-
SHAKTIPUMP	EQ	24-Feb-2021	524.55	528.00	550.00	526.30	548.00	548.90	543.41	69294	376.55	3318	52349	75.55
SHALBY	EQ	24-Feb-2021	106.00	106.45	107.20	105.00	106.00	105.80	106.36	47186	50.19	903	21886	46.38
SHALPAINTS	EQ	24-Feb-2021	93.85	94.30	99.00	91.00	94.25	94.35	95.16	65516	62.34	1385	37160	56.72
SHANKARA	EQ	24-Feb-2021	450.75	452.15	473.90	392.20	462.60	463.55	464.02	76777	356.26	3742	28449	37.05
SHANTI	SM	24-Feb-2021	24.00	23.95	24.00	23.95	24.00	24.00	23.97	13500	3.24	3	13500	100.00
SHANTIGEAR	EQ	24-Feb-2021	132.55	133.00	143.50	132.75	142.75	140.95	138.25	442161	611.29	5918	266888	60.36
SHARDACROP	EQ	24-Feb-2021	343.70	345.40	346.80	324.00	329.10	330.55	332.64	152443	507.09	4738	93423	61.28
SHARDAMOTR	EQ	24-Feb-2021	2341.55	2355.00	2399.00	2278.60	2281.10	2285.80	2338.63	1960	45.84	648	1002	51.12
SHAREINDIA	EQ	24-Feb-2021	225.90	233.30	239.80	225.65	232.70	232.75	231.52	3403	7.88	132	1946	57.18
SHARIABEES	EQ	24-Feb-2021	346.71	346.71	349.99	346.00	349.99	349.99	347.36	230	0.80	23	228	99.13
SHEMAROO	EQ	24-Feb-2021	69.15	70.05	70.10	67.45	70.10	69.80	68.70	26577	18.26	262	18720	70.44
SHIL	EQ	24-Feb-2021	291.55	293.35	299.00	283.70	291.10	293.50	292.03	100436	293.31	3137	51882	51.66
SHILPAMED	EQ	24-Feb-2021	373.00	375.15	375.85	317.00	373.30	370.80	369.82	75654	279.78	2550	41117	54.35
SHIVAMAUTO	EQ	24-Feb-2021	20.75	20.75	21.10	20.00	20.70	20.75	20.78	32282	6.71	171	22484	69.65
SHIVAMILLS	BE	24-Feb-2021	41.40	42.80	43.40	40.35	41.05	42.10	42.06	1638	0.69	18	-	-
SHIVATEX	EQ	24-Feb-2021	129.05	128.10	141.95	128.10	141.95	141.85	140.04	15247	21.35	204	13150	86.25
SHK	EQ	24-Feb-2021	119.05	119.60	120.15	118.05	119.45	118.90	119.46	268052	320.22	7771	177506	66.22
SHOPERSTOP	EQ	24-Feb-2021	203.50	204.45	210.35	203.20	207.00	207.00	207.49	50496	104.78	1032	22865	45.28
SHRADHA	BE	24-Feb-2021	55.95	56.00	56.00	56.00	56.00	56.00	56.00	20	0.01	1	-	-
SHREDIGCEM	EQ	24-Feb-2021	55.75	55.75	56.95	55.75	55.90	56.05	56.32	210179	118.37	1059	112542	53.55
SHREECEM	EQ	24-Feb-2021	27260.35	27313.25	27849.95	26500.00	27650.00	27553.00	27269.47	17368	4736.16	6474	5385	31.01
SHREEPUSHK	EQ	24-Feb-2021	137.75	137.70	141.95	137.55	140.00	139.95	139.47	11447	15.96	315	8364	73.07
SHREERAMA	EQ	24-Feb-2021	8.05	8.05	8.15	7.70	7.85	7.95	7.97	17330	1.38	99	13735	79.26
SHRENIK	EQ	24-Feb-2021	3.05	3.10	3.15	2.90	3.00	2.95	2.94	1915494	56.31	1447	1435856	74.96
SHREYANIND	EQ	24-Feb-2021	78.55	79.05	82.30	78.30	81.40	81.15	81.01	30694	24.86	399	13794	44.94
SHREYAS	EQ	24-Feb-2021	83.70	85.75	85.75	80.55	81.50	81.85	83.36	88920	74.12	950	54856	61.69
SHRIPISTON	BE	24-Feb-2021	746.35	783.00	783.50	751.00	780.00	780.00	779.42	81	0.63	11	-	-
SHRIRAMCIT	EQ	24-Feb-2021	1572.25	1580.50	1729.00	1569.00	1600.00	1597.65	1597.73	10481	167.46	1245	7159	68.30
SHRIRAMEPC	EQ	24-Feb-2021	4.75	4.85	4.85	4.50	4.60	4.60	4.58	245788	11.25	367	193322	78.65
SHUBHLAXMI	SM	24-Feb-2021	15.70	15.70	15.70	14.95	15.50	15.50	15.23	5000	0.76	5	2000	40.00
SHYAMCENT	EQ	24-Feb-2021	5.55	5.70	6.00	5.30	5.55	5.55	5.65	61115	3.45	186	32117	52.55
SHYAMTEL	EQ	24-Feb-2021	8.60	9.00	9.00	9.00	9.00	9.00	9.00	2703	0.24	16	2703	100.00
SICAGEN	EQ	24-Feb-2021	14.40	15.00	15.45	13.65	15.00	14.75	14.80	15423	2.28	133	10398	67.42
SICAL	EQ	24-Feb-2021	15.85	16.15	16.50	15.55	15.75	15.65	15.97	124560	19.90	393	82835	66.50
SIEMENS	EQ	24-Feb-2021	1868.95	1870.00	1923.00	1855.00	1897.00	1903.10	1896.91	546912	10374.44	25765	122401	22.38
SIGIND	EQ	24-Feb-2021	32.20	32.20	34.00	28.75	31.90	31.80	32.07	28919	9.27	227	18825	65.10
SIKKO	SM	24-Feb-2021	25.50	22.10	24.50	22.10	24.50	23.30	23.30	8000	1.86	2	8000	100.00
SIL	BE	24-Feb-2021	12.10	12.55	12.55	11.55	11.85	11.85	11.89	4965	0.59	16	-	-
SILGO	SM	24-Feb-2021	36.45	37.35	41.00	37.35	41.00	41.00	39.45	11250	4.44	3	11250	100.00
SILINV	EQ	24-Feb-2021	197.00	196.50	206.00	193.40	198.25	201.10	201.91	4578	9.24	912	963	21.04
SILLYMONKS	BE	24-Feb-2021	22.00	23.05	23.10	21.00	23.10	23.10	22.55	6765	1.53	23	-	-
SIMBHALS	EQ	24-Feb-2021	6.85	6.80	7.10	6.60	7.05	6.85	6.79	2055	0.14	41	1644	80.00
SIMPLEXINF	EQ	24-Feb-2021	36.90	37.85	38.70	35.15	36.40	36.80	37.87	160608	60.83	691	121944	75.93
SINTERCOM	EQ	24-Feb-2021	91.00	91.50	94.40	90.00	90.10	90.10	91.05	4084	3.72	13	3978	97.40
SINTEX	BE	24-Feb-2021	3.90	3.95	3.95	3.80	3.85	3.85	3.85	580924	22.37	606	-	-
SIRCA	BE	24-Feb-2021	319.70	321.00	335.65	321.00	335.65	335.65	330.86	10613	35.11	291	-	-
SIS	EQ	24-Feb-2021	431.60	427.15	439.00	427.15	435.30	436.85	435.50	95282	414.95	4506	53749	56.41
SITINET	EQ	24-Feb-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.91	2247196	20.53	664	2139353	95.20
SIYSIL	EQ	24-Feb-2021	219.75	221.50	229.95	210.00	224.00	223.50	225.59	237307	535.34	7825	101649	42.83
SJVN	EQ	24-Feb-2021	25.40	25.50	25.65	25.15	25.40	25.40	25.41	1810100	459.99	3969	881553	48.70
SKFINDIA	EQ	24-Feb-2021	2283.50	2283.50	2292.30	2233.15	2269.50	2258.65	2254.91	22484	506.99	3146	16311	72.54
SKIL	BE	24-Feb-2021	3.20	3.20	3.35	3.05	3.20	3.10	3.16	10707	0.34	27	-	-
SKIPPER	EQ	24-Feb-2021	61.05	61.95	62.65	61.00	61.05	61.05	61.34	22314	13.69	309	15744	70.56
SKMEGGPROD	EQ	24-Feb-2021	50.15	51.45	51.45	50.00	50.20	50.20	50.54	18750	9.48	167	12133	64.71
SMARTLINK	EQ	24-Feb-2021	92.20	94.00	95.20	93.20	93.50	93.65	94.45	99410	93.89	1802	50138	50.44
SMCGLOBAL	BE	24-Feb-2021	63.30	90.90	95.40	89.00	95.40	95.40	92.08	137725	126.82	376	-	-
SMLISUZU	EQ	24-Feb-2021	476.30	479.00	488.00	471.00	481.90	480.05	481.14	11098	53.40	663	5661	51.01
SMSLIFE	EQ	24-Feb-2021	538.10	543.95	560.00	534.60	560.00	543.05	546.17	582	3.18	64	363	62.37
SMSPHARMA	EQ	24-Feb-2021	120.85	120.55	145.00	120.10	122.50	123.00	122.89	30335	37.28	654	19654	64.79
SNOWMAN	EQ	24-Feb-2021	51.15	52.00	56.55	52.00	55.05	54.65	54.75	7630662	4177.72	26894	3903298	51.15
SOBHA	EQ	24-Feb-2021	449.20	449.70	455.35	443.05	447.95	447.75	450.86	63533	286.45	5846	25766	40.56
SOLARA	EQ	24-Feb-2021	1327.10	1327.10	1375.00	1280.00	1375.00	1370.55	1320.05	67640	892.88	5209	43609	64.47
SOLARINDS	EQ	24-Feb-2021	1299.40	1299.40	1305.90	1284.85	1299.00	1293.80	1291.25	25663	331.37	1458	23026	89.72
SOMANYCERA	EQ	24-Feb-2021	420.70	422.85	429.90	415.00	417.85	418.00	418.08	14068	58.82	1075	10271	73.01
SOMATEX	EQ	24-Feb-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	8699	0.61	20	8699	100.00
SOMICONVEY	BE	24-Feb-2021	32.60	32.90	32.95	31.20	32.50	32.45	31.68	6822	2.16	59	-	-
SONAMCLOCK	SM	24-Feb-2021	56.00	57.00	57.25	57.00	57.25	57.25	57.13	9000	5.14	3	0	0.00
SONATSOFTW	EQ	24-Feb-2021	484.25	485.10	485.90	460.00	471.70	472.60	473.71	827450	3919.73	24073	238314	28.80
SORILINFRA	EQ	24-Feb-2021	210.35	213.50	227.75	202.00	208.10	209.80	217.48	654100	1422.56	11698	270107	41.29
SOTL	EQ	24-Feb-2021	1096.85	1085.10	1102.10	1005.60	1062.00	1060.35	1065.41	53184	566.63	4933	31933	60.04
SOUTHBANK	EQ	24-Feb-2021	8.65	8.60	9.05	8.60	8.95	9.00	8.90	21843995	1944.57	46480	9236782	42.29
SOUTHWEST	EQ	24-Feb-2021	49.60	52.00	52.05	47.20	50.90	49.60	49.77	11532	5.74	62	7667	66.48
SPAL	EQ	24-Feb-2021	183.75	189.65	189.70	181.25	184.40	182.85	184.07	9446	17.39	212	6763	71.60
SPANDANA	EQ	24-Feb-2021	637.35	637.00	654.55	630.05	645.00	642.35	641.87	36663	235.33	3965	19718	53.78
SPARC	EQ	24-Feb-2021	173.90	172.85	173.20	167.00	169.85	169.75	170.60	543160	926.65	6993	302258	55.65
SPECIALITY	EQ	24-Feb-2021	43.55	43.20	45.50	42.90	44.00	43.95	44.32	38010	16.84	647	26172	68.86
SPENCERS	EQ	24-Feb-2021	76.90	77.50	80.80	77.45	79.00	79.15	79.35	452655	359.17	4103	241447	53.34
SPENTEX	BZ	24-Feb-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.81	892	0.01	5	-	-
SPIC	EQ	24-Feb-2021	24.15	24.15	25.40	24.15	25.00	24.95	24.95	377944	94.31	1077	127336	33.69
SPICEJET	EQ	24-Feb-2021	82.95	83.50	85.15	83.05	83.95	83.75	84.20	4047544	3407.99	24595	798113	19.72
SPLIL	EQ	24-Feb-2021	36.70	36.15	39.35	36.15	36.80	36.85	37.10	17147	6.36	261	9033	52.68
SPMLINFRA	EQ	24-Feb-2021	12.95	13.00	13.35	12.95	13.00	13.00	13.18	23900	3.15	63	20994	87.84
SPTL	EQ	24-Feb-2021	3.20	3.15	3.25	3.15	3.15	3.20	3.19	514676	16.44	475	330614	64.24
SPYL	BE	24-Feb-2021	0.40	0.40	0.45	0.35	0.40	0.40	0.43	281035	1.22	266	-	-
SREEL	EQ	24-Feb-2021	144.95	146.00	146.50	145.00	145.50	145.05	145.31	8353	12.14	82	7076	84.71
SREIBNPNCD	NL	24-Feb-2021	446.00	535.00	535.00	529.83	529.83	529.83	532.42	2	0.01	2	2	100.00
SREIBNPNCD	NU	24-Feb-2021	360.00	312.00	312.00	312.00	312.00	312.00	312.00	100	0.31	1	100	100.00
SREIBNPNCD	Y2	24-Feb-2021	430.00	372.20	395.00	372.20	395.00	395.00	383.60	4	0.02	2	4	100.00
SREINFRA	EQ	24-Feb-2021	6.25	6.35	6.50	6.25	6.40	6.35	6.39	648937	41.49	685	276807	42.66
SRF	EQ	24-Feb-2021	5410.70	5415.00	5535.00	5390.00	5505.00	5480.45	5432.41	42649	2316.87	5467	17056	39.99
SRHHYPOLTD	EQ	24-Feb-2021	236.05	236.05	238.80	231.20	233.00	233.20	234.68	7587	17.80	433	3750	49.43
SRIPIPES	EQ	24-Feb-2021	167.20	166.00	169.00	152.00	155.05	157.05	159.32	151789	241.83	2033	99316	65.43
SRIRAM	SM	24-Feb-2021	12.90	12.55	13.50	12.55	13.50	13.50	13.03	12000	1.56	2	6000	50.00
SRPL	BE	24-Feb-2021	33.50	33.00	35.15	32.30	34.95	35.10	33.02	984	0.32	19	-	-
SRTRANSFIN	EQ	24-Feb-2021	1377.45	1378.00	1406.00	1370.05	1378.80	1377.95	1388.93	1066375	14811.23	29059	280244	26.28
SRTRANSFIN	YB	24-Feb-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
SRTRANSFIN	YH	24-Feb-2021	1010.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	165	1.67	1	165	100.00
SRTRANSFIN	YI	24-Feb-2021	1020.00	1020.00	1025.00	1020.00	1025.00	1025.00	1020.31	48	0.49	3	48	100.00
SRTRANSFIN	YO	24-Feb-2021	1015.75	1010.01	1010.01	1010.00	1010.00	1010.00	1010.00	100	1.01	2	100	100.00
SRTRANSFIN	YS	24-Feb-2021	1129.70	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	1	0.01	1	1	100.00
SRTRANSFIN	YV	24-Feb-2021	1020.00	1019.50	1019.50	1015.00	1015.00	1015.00	1015.15	231	2.34	4	231	100.00
SRTRANSFIN	YY	24-Feb-2021	1018.51	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
SRTRANSFIN	Z1	24-Feb-2021	1205.00	1165.01	1200.00	1165.01	1200.00	1200.00	1186.00	50	0.59	4	30	60.00
SRTRANSFIN	Z2	24-Feb-2021	1349.00	1389.47	1389.47	1389.47	1389.47	1389.47	1389.47	10	0.14	1	10	100.00
SRTRANSFIN	ZG	24-Feb-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
SRTRANSFIN	ZI	24-Feb-2021	960.00	960.50	960.50	960.50	960.50	960.50	960.50	250	2.40	1	250	100.00
SRTRANSFIN	ZK	24-Feb-2021	1098.00	1051.01	1151.00	1051.01	1151.00	1151.00	1101.01	40	0.44	2	20	50.00
SSWL	EQ	24-Feb-2021	632.05	638.00	660.00	631.10	636.60	635.55	639.30	9082	58.06	593	5759	63.41
STAR	EQ	24-Feb-2021	853.70	861.00	868.60	830.00	838.00	835.65	846.65	403022	3412.20	12498	172347	42.76
STARCEMENT	EQ	24-Feb-2021	99.40	99.40	103.00	95.20	99.50	99.50	99.75	83588	83.38	1268	52680	63.02
STARPAPER	EQ	24-Feb-2021	116.85	117.95	123.95	116.55	121.30	120.85	121.27	289167	350.68	4562	99853	34.53
STCINDIA	EQ	24-Feb-2021	89.30	97.45	98.20	95.60	98.20	98.20	97.75	374006	365.58	1958	191925	51.32
STEELCITY	EQ	24-Feb-2021	35.65	35.65	36.05	35.20	35.65	35.45	35.49	4504	1.60	77	3246	72.07
STEELXIND	EQ	24-Feb-2021	53.75	54.15	55.15	45.95	53.10	52.10	53.46	98544	52.69	974	57497	58.35
STEL	BE	24-Feb-2021	81.20	81.15	81.90	79.05	80.00	80.00	80.49	5787	4.66	41	-	-
STERTOOLS	EQ	24-Feb-2021	219.90	221.70	224.90	214.05	215.00	219.25	219.22	6984	15.31	337	4993	71.49
STLTECH	EQ	24-Feb-2021	205.85	206.75	215.00	204.60	213.60	214.10	211.35	1189037	2513.08	19128	518954	43.64
STOVEKRAFT	EQ	24-Feb-2021	486.90	520.00	535.85	471.00	472.00	473.90	505.38	1103723	5578.04	35712	408038	36.97
SUBEXLTD	EQ	24-Feb-2021	27.20	27.45	27.90	27.00	27.20	27.30	27.41	1588605	435.48	3940	812792	51.16
SUBROS	EQ	24-Feb-2021	323.20	324.85	327.25	318.50	323.15	323.30	322.41	21347	68.83	1616	12047	56.43
SUDARSCHEM	EQ	24-Feb-2021	545.55	551.70	562.00	528.00	536.00	532.85	551.12	666345	3672.37	15756	208154	31.24
SUMICHEM	EQ	24-Feb-2021	297.85	298.10	301.00	295.30	297.90	297.30	298.94	115909	346.50	2369	65946	56.89
SUMIT	EQ	24-Feb-2021	8.65	9.00	9.00	8.40	8.40	8.55	8.69	7141	0.62	35	2396	33.55
SUMMITSEC	EQ	24-Feb-2021	575.20	575.15	581.45	555.00	566.50	568.65	576.57	1615	9.31	179	1049	64.95
SUNCLAYLTD	EQ	24-Feb-2021	3470.20	3470.20	3575.00	3411.00	3500.00	3501.20	3510.67	709	24.89	212	392	55.29
SUNDARAM	EQ	24-Feb-2021	1.35	1.35	1.40	1.30	1.40	1.35	1.35	324721	4.40	108	227584	70.09
SUNDARMFIN	EQ	24-Feb-2021	2423.00	2429.65	2450.00	2303.60	2400.00	2413.00	2408.68	25201	607.01	3130	14238	56.50
SUNDARMHLD	EQ	24-Feb-2021	82.40	82.40	85.20	82.20	84.75	84.75	84.24	258810	218.02	2160	162986	62.98
SUNDRMBRAK	EQ	24-Feb-2021	352.10	352.95	370.00	352.00	353.50	358.35	357.37	965	3.45	116	586	60.73
SUNDRMFAST	EQ	24-Feb-2021	711.35	715.90	724.50	675.00	703.00	709.15	709.03	46006	326.20	3542	26522	57.65
SUNFLAG	EQ	24-Feb-2021	63.65	63.85	65.20	62.35	63.85	64.00	64.43	281500	181.37	2255	139676	49.62
SUNPHARMA	EQ	24-Feb-2021	604.05	607.10	609.35	595.85	600.40	601.45	602.88	3296243	19872.23	68030	1081998	32.83
SUNTECK	EQ	24-Feb-2021	344.70	346.50	357.95	336.00	342.85	343.25	344.98	118614	409.20	5544	21564	18.18
SUNTV	EQ	24-Feb-2021	498.25	500.90	503.00	491.55	498.90	497.85	498.86	847307	4226.90	15141	294139	34.71
SUPERHOUSE	EQ	24-Feb-2021	123.95	125.95	130.00	121.00	126.10	127.10	126.22	5699	7.19	263	2059	36.13
SUPERSPIN	EQ	24-Feb-2021	4.45	4.45	4.65	4.30	4.55	4.45	4.43	6559	0.29	40	5777	88.08
SUPPETRO	EQ	24-Feb-2021	389.65	395.00	414.95	390.25	401.00	401.55	403.24	164713	664.18	5109	110148	66.87
SUPRAJIT	EQ	24-Feb-2021	277.70	279.00	293.95	278.20	287.00	287.30	286.48	158343	453.62	5979	67151	42.41
SUPREMEENG	EQ	24-Feb-2021	24.80	23.90	25.95	23.70	23.75	24.70	24.79	16940	4.20	63	4541	26.81
SUPREMEIND	EQ	24-Feb-2021	2007.20	2025.00	2039.00	1980.65	2020.00	2018.85	2015.21	79219	1596.43	9324	42545	53.71
SURANASOL	BE	24-Feb-2021	8.80	9.20	9.20	8.60	8.75	8.70	8.91	13370	1.19	78	-	-
SURANAT&P	EQ	24-Feb-2021	4.55	4.70	4.75	4.50	4.60	4.60	4.60	21517	0.99	88	19245	89.44
SURYALAXMI	EQ	24-Feb-2021	27.75	28.30	29.45	27.85	29.45	29.15	28.58	1087	0.31	54	991	91.17
SURYAROSNI	EQ	24-Feb-2021	348.30	351.00	360.60	347.05	352.00	351.45	354.62	153176	543.19	5427	58493	38.19
SUTLEJTEX	EQ	24-Feb-2021	42.85	43.45	43.90	42.20	43.30	43.15	43.26	41343	17.88	281	27742	67.10
SUULD	BE	24-Feb-2021	261.80	248.75	266.60	248.75	258.10	257.80	254.01	37002	93.99	317	-	-
SUVEN	EQ	24-Feb-2021	86.10	87.75	89.55	86.50	86.95	87.05	87.86	453159	398.16	3661	252504	55.72
SUVENPHAR	EQ	24-Feb-2021	486.55	488.55	488.60	478.40	480.00	482.10	482.90	70668	341.25	3051	45582	64.50
SUZLON	EQ	24-Feb-2021	5.25	5.35	5.50	5.30	5.50	5.50	5.46	14137986	771.40	4220	10953828	77.48
SVLL	SM	24-Feb-2021	97.85	78.45	97.75	78.45	96.75	96.75	90.98	3000	2.73	3	0	0.00
SWANENERGY	EQ	24-Feb-2021	144.95	143.60	147.00	126.55	143.95	143.70	144.99	88137	127.79	3939	15040	17.06
SWARAJENG	EQ	24-Feb-2021	1278.80	1278.80	1299.80	1270.10	1289.00	1286.95	1287.87	5742	73.95	647	3539	61.63
SWELECTES	EQ	24-Feb-2021	189.55	189.50	191.65	184.10	184.10	187.95	188.52	3047	5.74	218	2506	82.24
SWSOLAR	EQ	24-Feb-2021	229.00	230.15	232.35	183.50	228.80	229.55	230.35	98943	227.91	1419	56440	57.04
SYMPHONY	EQ	24-Feb-2021	1043.55	1049.00	1060.00	1034.00	1046.00	1049.55	1048.26	13029	136.58	1080	6613	50.76
SYNCOM	BZ	24-Feb-2021	2.65	2.70	2.70	2.55	2.60	2.60	2.56	39176	1.00	124	-	-
SYNGENE	EQ	24-Feb-2021	561.35	564.00	570.00	558.30	565.00	567.90	564.42	111133	627.25	6688	70246	63.21
TAINWALCHM	EQ	24-Feb-2021	63.95	63.00	66.45	63.00	66.00	65.70	65.15	11163	7.27	273	7477	66.98
TAJGVK	EQ	24-Feb-2021	121.55	123.00	125.50	123.00	124.70	124.60	124.27	72333	89.89	1599	31102	43.00
TAKE	EQ	24-Feb-2021	56.65	56.70	59.80	56.70	58.30	58.35	58.61	2006362	1175.91	9899	670599	33.42
TALBROAUTO	EQ	24-Feb-2021	221.00	221.55	227.80	217.00	220.60	219.30	221.90	24235	53.78	903	14302	59.01
TANLA	EQ	24-Feb-2021	957.75	979.00	999.50	909.90	909.90	911.10	931.75	1052238	9804.19	25171	527377	50.12
TARACHAND	SM	24-Feb-2021	31.00	37.00	37.00	29.75	31.50	31.50	31.94	12000	3.83	6	4000	33.33
TARC	EQ	24-Feb-2021	34.50	35.25	35.25	33.20	33.90	33.65	34.58	545242	188.56	1643	371802	68.19
TARMAT	EQ	24-Feb-2021	52.35	52.50	53.95	51.60	52.20	52.20	52.31	3146	1.65	108	2398	76.22
TASTYBITE	EQ	24-Feb-2021	15692.40	15749.00	16124.90	15215.10	15410.00	15340.40	15654.52	2897	453.51	1698	1010	34.86
TATACAPHSG	N2	24-Feb-2021	1033.79	1056.89	1056.89	1056.89	1056.89	1056.89	1056.89	19	0.20	1	19	100.00
TATACAPHSG	NA	24-Feb-2021	1065.45	1065.45	1065.45	1065.45	1065.45	1065.45	1065.45	50	0.53	1	50	100.00
TATACHEM	EQ	24-Feb-2021	654.00	659.00	677.00	648.50	677.00	672.30	662.63	6377043	42256.24	82684	1131170	17.74
TATACOFFEE	EQ	24-Feb-2021	108.40	113.40	114.00	109.05	111.75	111.95	112.50	3174215	3570.86	23554	1208102	38.06
TATACOMM	EQ	24-Feb-2021	1046.85	1055.00	1058.05	1003.10	1046.15	1050.25	1042.99	88273	920.68	5327	34400	38.97
TATACONSUM	EQ	24-Feb-2021	627.50	654.00	654.00	615.00	624.00	625.95	636.57	10479819	66710.93	174846	2857000	27.26
TATAELXSI	EQ	24-Feb-2021	2716.65	2732.15	2734.25	2660.20	2698.95	2694.95	2702.52	120330	3251.94	11710	41269	34.30
TATAINVEST	EQ	24-Feb-2021	1057.40	1055.00	1090.00	1055.00	1080.00	1080.25	1079.88	20636	222.84	2093	7388	35.80
TATAMETALI	EQ	24-Feb-2021	782.60	786.00	805.00	665.20	778.85	779.05	787.86	273622	2155.76	12348	80757	29.51
TATAMOTORS	EQ	24-Feb-2021	324.00	325.00	330.00	316.50	321.20	321.65	324.47	50821757	164899.75	287089	10529353	20.72
TATAMTRDVR	EQ	24-Feb-2021	124.20	125.00	127.80	123.10	124.65	124.90	125.61	2665056	3347.52	14943	1153126	43.27
TATAPOWER	EQ	24-Feb-2021	92.05	92.85	94.50	92.05	94.20	94.05	93.56	27561130	25786.40	71053	7260169	26.34
TATASTEEL	EQ	24-Feb-2021	729.30	735.00	745.00	720.00	727.25	727.70	733.32	21676789	158960.64	257379	3552679	16.39
TATASTLBSL	EQ	24-Feb-2021	46.25	46.95	47.45	45.50	46.45	46.50	46.80	9472709	4432.87	16993	4448787	46.96
TATASTLLP	EQ	24-Feb-2021	682.60	688.00	705.00	672.60	683.00	684.85	692.62	111002	768.82	4181	41708	37.57
TBZ	EQ	24-Feb-2021	74.45	74.90	76.90	74.20	75.00	75.10	75.64	83568	63.21	1320	44495	53.24
TCFSL	ND	24-Feb-2021	1078.71	1078.51	1081.00	1078.15	1080.99	1079.08	1079.08	495	5.34	10	360	72.73
TCFSL	NF	24-Feb-2021	1149.49	1156.90	1156.90	1156.90	1156.90	1156.90	1156.90	20	0.23	2	20	100.00
TCFSL	NH	24-Feb-2021	1053.25	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	20	0.21	1	20	100.00
TCI	EQ	24-Feb-2021	250.60	248.50	251.80	245.10	248.55	248.00	249.68	10036	25.06	424	6597	65.73
TCIDEVELOP	EQ	24-Feb-2021	318.75	319.85	319.85	299.90	313.00	306.60	310.82	434	1.35	44	328	75.58
TCIEXP	EQ	24-Feb-2021	950.75	960.00	970.00	905.00	944.50	943.80	945.89	3852	36.44	855	2077	53.92
TCIFINANCE	EQ	24-Feb-2021	5.65	5.45	5.90	5.45	5.85	5.85	5.63	7194	0.41	71	5533	76.91
TCNSBRANDS	EQ	24-Feb-2021	485.00	480.70	497.00	438.00	493.90	491.55	487.87	21615	105.45	1729	14915	69.00
TCPLPACK	EQ	24-Feb-2021	370.05	370.25	374.00	366.00	368.00	368.20	369.10	1722	6.36	93	1374	79.79
TCS	EQ	24-Feb-2021	2980.20	2972.00	3003.35	2921.15	2946.85	2948.10	2946.07	3774549	111200.82	132336	2336704	61.91
TDPOWERSYS	EQ	24-Feb-2021	157.40	155.50	165.00	154.00	157.70	159.45	160.22	22635	36.27	470	15483	68.40
TEAMLEASE	EQ	24-Feb-2021	3099.35	3120.00	3390.00	3109.40	3350.00	3321.70	3213.83	36742	1180.83	5251	22092	60.13
TECHM	EQ	24-Feb-2021	945.75	950.00	963.90	936.65	957.50	960.05	948.74	1686531	16000.88	47522	677726	40.18
TECHNOE	EQ	24-Feb-2021	273.45	272.00	278.90	268.00	272.95	272.00	271.97	41811	113.72	583	35399	84.66
TEJASNET	EQ	24-Feb-2021	200.40	202.90	210.40	198.15	200.50	201.05	202.28	421820	853.27	7020	203614	48.27
TEMBO	SM	24-Feb-2021	213.95	210.00	210.00	200.00	210.00	210.00	206.67	6000	12.40	3	6000	100.00
TERASOFT	EQ	24-Feb-2021	39.75	41.00	41.50	39.70	40.60	40.20	40.42	22201	8.97	291	14011	63.11
TEXINFRA	EQ	24-Feb-2021	71.30	72.00	72.00	68.90	71.45	71.30	71.11	68854	48.96	437	57304	83.23
TEXMOPIPES	EQ	24-Feb-2021	32.05	32.55	32.80	30.90	31.50	31.60	32.16	175746	56.52	955	116009	66.01
TEXRAIL	EQ	24-Feb-2021	28.35	28.65	28.80	28.20	28.45	28.35	28.54	363708	103.80	1090	241806	66.48
TFCILTD	EQ	24-Feb-2021	56.60	57.50	57.90	56.10	56.60	56.65	56.77	172783	98.09	1284	103276	59.77
TGBHOTELS	EQ	24-Feb-2021	4.55	4.65	4.65	4.40	4.50	4.45	4.47	36601	1.64	110	32230	88.06
THANGAMAYL	EQ	24-Feb-2021	611.85	616.90	640.00	615.00	630.00	628.25	630.29	23992	151.22	1828	14778	61.60
THEINVEST	EQ	24-Feb-2021	100.50	102.50	109.00	96.00	101.85	101.85	100.34	4608	4.62	163	3844	83.42
THEJO	SM	24-Feb-2021	1226.00	1300.00	1300.00	1282.00	1282.00	1282.00	1288.03	300	3.86	3	200	66.67
THEMISMED	EQ	24-Feb-2021	313.50	314.35	320.75	301.00	313.80	313.60	313.78	5149	16.16	190	4589	89.12
THERMAX	EQ	24-Feb-2021	1187.35	1199.00	1280.00	1187.75	1219.65	1206.10	1204.37	81132	977.13	3400	68354	84.25
THIRUSUGAR	BZ	24-Feb-2021	6.60	6.85	6.90	6.30	6.90	6.90	6.71	5449	0.37	18	-	-
THOMASCOOK	EQ	24-Feb-2021	46.80	46.50	46.55	45.05	46.05	46.05	45.90	445020	204.26	1734	357574	80.35
THOMASCOTT	BE	24-Feb-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	9	0.00	1	-	-
THYROCARE	EQ	24-Feb-2021	924.85	923.00	923.00	890.20	917.90	914.70	911.17	45533	414.88	3125	21347	46.88
TI	EQ	24-Feb-2021	28.35	28.95	29.20	28.20	28.70	28.65	28.50	142310	40.55	1157	30025	21.10
TIDEWATER	EQ	24-Feb-2021	4340.60	4362.35	4402.35	4330.60	4360.00	4359.95	4373.83	1643	71.86	280	472	28.73
TIIL	EQ	24-Feb-2021	403.40	415.00	415.00	400.90	404.05	408.00	406.55	5059	20.57	275	2997	59.24
TIINDIA	EQ	24-Feb-2021	1059.25	1045.10	1097.00	1000.00	1070.00	1071.80	1064.58	746390	7945.94	5273	713786	95.63
TIJARIA	BE	24-Feb-2021	6.75	6.95	7.05	6.45	7.00	7.00	6.66	1506	0.10	10	-	-
TIL	EQ	24-Feb-2021	170.60	176.70	176.70	163.35	171.70	168.95	170.23	1815	3.09	91	1060	58.40
TIMESGTY	EQ	24-Feb-2021	26.10	25.35	26.10	25.35	26.00	26.00	25.68	100	0.03	5	50	50.00
TIMETECHNO	EQ	24-Feb-2021	54.15	55.50	55.70	52.30	54.70	54.65	54.91	363912	199.81	2201	108038	29.69
TIMKEN	EQ	24-Feb-2021	1271.80	1284.35	1313.15	1275.00	1307.95	1301.65	1296.90	8577	111.23	1110	4398	51.28
TINPLATE	EQ	24-Feb-2021	173.10	174.45	176.00	156.00	173.10	172.65	173.62	294727	511.70	4674	112355	38.12
TIPSINDLTD	BE	24-Feb-2021	423.00	441.00	441.00	401.90	418.30	418.20	422.21	2184	9.22	68	-	-
TIRUMALCHM	EQ	24-Feb-2021	92.55	93.10	97.00	92.95	96.15	96.25	95.71	473346	453.02	5309	233251	49.28
TITAN	EQ	24-Feb-2021	1424.05	1424.05	1474.00	1424.05	1451.00	1451.85	1441.40	1143204	16478.16	56554	436523	38.18
TMRVL	EQ	24-Feb-2021	11.85	12.00	12.05	11.35	11.75	11.75	11.79	13680	1.61	169	9185	67.14
TNPETRO	EQ	24-Feb-2021	40.15	40.95	42.25	40.05	41.05	41.10	41.23	680764	280.66	3144	252550	37.10
TNPL	EQ	24-Feb-2021	128.25	129.50	133.70	128.65	131.70	131.15	131.76	175643	231.43	1814	107317	61.10
TNTELE	BE	24-Feb-2021	7.55	7.20	7.20	7.20	7.20	7.20	7.20	1967	0.14	37	-	-
TOKYOPLAST	EQ	24-Feb-2021	69.55	70.00	72.90	68.25	68.90	69.75	68.88	1967	1.35	57	1629	82.82
TORNTPHARM	EQ	24-Feb-2021	2425.40	2430.00	2488.00	2425.00	2470.00	2477.80	2447.67	156074	3820.17	11515	67244	43.08
TORNTPOWER	EQ	24-Feb-2021	370.00	370.00	383.65	362.05	368.95	368.80	366.61	2100901	7702.10	26179	494837	23.55
TOTAL	EQ	24-Feb-2021	53.10	51.20	51.75	50.45	50.45	50.45	50.68	72847	36.92	590	63424	87.06
TOUCHWOOD	BE	24-Feb-2021	92.95	92.00	97.00	88.35	97.00	95.95	89.59	4137	3.71	47	-	-
TPLPLASTEH	EQ	24-Feb-2021	140.50	148.50	158.40	142.60	151.85	152.25	148.40	3542	5.26	205	2479	69.99
TREEHOUSE	EQ	24-Feb-2021	7.35	7.20	7.60	7.20	7.40	7.40	7.26	3125	0.23	24	2817	90.14
TREJHARA	EQ	24-Feb-2021	33.30	34.00	34.05	31.80	32.90	33.00	33.31	23347	7.78	236	14173	60.71
TRENT	EQ	24-Feb-2021	785.45	784.10	799.55	763.00	795.55	784.95	774.30	301313	2333.07	12074	149804	49.72
TRF	EQ	24-Feb-2021	97.15	96.25	99.05	94.75	98.45	96.60	97.41	12165	11.85	560	8279	68.06
TRIDENT	EQ	24-Feb-2021	14.05	14.10	14.15	13.90	14.05	14.05	14.04	4260862	598.07	8025	2273874	53.37
TRIGYN	EQ	24-Feb-2021	70.85	71.95	72.85	69.05	71.40	71.50	71.21	44237	31.50	453	29520	66.73
TRIL	EQ	24-Feb-2021	16.80	17.35	17.40	16.00	17.05	17.30	17.04	53159	9.06	283	31812	59.84
TRITURBINE	EQ	24-Feb-2021	105.75	106.80	107.00	102.60	106.00	105.70	105.08	86528	90.92	1509	52929	61.17
TRIVENI	EQ	24-Feb-2021	78.30	80.00	80.50	77.90	79.30	79.30	79.32	1561810	1238.82	13281	831343	53.23
TTKHLTCARE	EQ	24-Feb-2021	559.75	577.95	583.00	551.20	552.05	556.00	567.21	4055	23.00	436	880	21.70
TTKPRESTIG	EQ	24-Feb-2021	7026.00	7168.70	7168.70	6901.00	7045.00	7029.85	7062.04	5706	402.96	2015	3194	55.98
TTL	EQ	24-Feb-2021	45.40	45.70	46.90	45.00	45.30	45.60	45.92	13480	6.19	111	11461	85.02
TTML	BE	24-Feb-2021	15.70	15.00	15.40	14.95	14.95	14.95	14.99	1585450	237.73	3888	-	-
TV18BRDCST	EQ	24-Feb-2021	29.10	29.30	29.50	29.15	29.40	29.35	29.34	1832683	537.78	2953	1170481	63.87
TVSELECT	EQ	24-Feb-2021	131.05	137.25	144.15	135.55	144.15	144.15	141.82	442239	627.19	4159	228422	51.65
TVSMOTOR	EQ	24-Feb-2021	597.05	603.35	605.00	585.00	598.55	599.95	600.59	1181173	7094.04	21322	396717	33.59
TVSSRICHAK	EQ	24-Feb-2021	1930.40	1950.00	1950.00	1919.00	1929.45	1931.45	1934.97	7142	138.20	1166	4621	64.70
TVTODAY	EQ	24-Feb-2021	263.60	263.90	271.00	263.90	268.20	268.55	269.43	77492	208.79	1668	48820	63.00
TVVISION	EQ	24-Feb-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.82	16452	0.30	23	15452	93.92
TWL	EQ	24-Feb-2021	48.75	49.20	49.70	48.95	49.45	49.40	49.28	230742	113.71	3508	113690	49.27
UBL	EQ	24-Feb-2021	1180.85	1190.00	1194.00	1160.00	1178.00	1175.90	1177.57	214092	2521.07	14745	93409	43.63
UCALFUEL	EQ	24-Feb-2021	153.30	156.40	157.90	153.00	155.20	156.45	155.58	53980	83.98	3031	20612	38.18
UCOBANK	EQ	24-Feb-2021	13.95	14.15	14.85	13.95	14.40	14.40	14.46	10362576	1497.96	14301	2813343	27.15
UFLEX	EQ	24-Feb-2021	362.85	364.00	367.55	363.20	366.50	366.05	365.83	49635	181.58	6037	19449	39.18
UFO	EQ	24-Feb-2021	80.80	81.95	85.00	76.00	81.00	81.20	81.90	58566	47.96	825	32914	56.20
UGARSUGAR	EQ	24-Feb-2021	16.30	17.40	17.40	16.55	16.65	16.70	17.08	399514	68.25	1337	195927	49.04
UJAAS	BE	24-Feb-2021	2.90	2.95	3.00	2.90	2.90	2.90	2.93	395105	11.59	546	-	-
UJJIVAN	EQ	24-Feb-2021	237.15	238.00	253.40	238.00	247.45	247.30	244.20	780212	1905.24	10118	408855	52.40
UJJIVANSFB	EQ	24-Feb-2021	33.75	34.00	34.70	33.50	34.10	34.20	34.07	1765919	601.61	4910	1047117	59.30
ULTRACEMCO	EQ	24-Feb-2021	6268.45	6319.00	6450.00	6210.00	6406.00	6414.55	6357.40	378560	24066.57	33333	144675	38.22
UMANGDAIRY	EQ	24-Feb-2021	58.85	59.00	59.90	58.45	58.75	59.00	58.79	2787	1.64	118	1359	48.76
UMESLTD	BE	24-Feb-2021	4.15	3.95	3.95	3.95	3.95	3.95	3.95	5093	0.20	33	-	-
UNICHEMLAB	EQ	24-Feb-2021	320.35	321.95	337.00	319.50	330.00	328.30	332.25	227212	754.90	5943	103671	45.63
UNIDT	EQ	24-Feb-2021	263.50	265.45	269.70	260.00	269.70	261.60	263.80	9851	25.99	135	1261	12.80
UNIENTER	EQ	24-Feb-2021	82.15	82.75	84.00	82.00	82.00	82.90	82.56	9234	7.62	322	5502	59.58
UNIONBANK	EQ	24-Feb-2021	38.75	39.25	41.95	39.00	41.05	40.90	40.81	16721715	6824.55	31236	5580524	33.37
UNITECH	BZ	24-Feb-2021	1.80	1.80	1.85	1.75	1.80	1.80	1.80	1079080	19.40	389	-	-
UNITEDTEA	EQ	24-Feb-2021	299.60	304.80	313.00	300.00	301.10	305.25	303.19	519	1.57	38	315	60.69
UNITY	BZ	24-Feb-2021	0.90	0.95	0.95	0.90	0.95	0.90	0.95	21959	0.21	20	-	-
UNIVASTU	BE	24-Feb-2021	30.65	30.20	31.80	30.20	31.45	31.45	30.54	3551	1.08	19	-	-
UNIVCABLES	EQ	24-Feb-2021	138.15	141.40	143.00	138.00	138.00	138.80	140.36	20527	28.81	401	13537	65.95
UNIVPHOTO	EQ	24-Feb-2021	178.00	176.00	193.00	176.00	186.00	186.00	183.36	496	0.91	39	322	64.92
UPL	EQ	24-Feb-2021	566.40	547.00	567.00	546.00	555.00	553.95	557.70	7229614	40319.57	93084	1781432	24.64
URJA	BE	24-Feb-2021	7.25	6.90	7.60	6.90	7.25	7.30	7.09	1394982	98.85	4938	-	-
USHAMART	EQ	24-Feb-2021	30.65	30.50	32.60	30.50	32.15	32.10	31.79	1213325	385.67	2814	755603	62.28
UTIAMC	EQ	24-Feb-2021	593.05	593.10	597.90	581.00	590.00	591.70	589.29	70648	416.32	4192	35080	49.65
UTIBANKETF	EQ	24-Feb-2021	35.25	35.35	36.39	34.34	36.11	36.18	35.41	38568	13.66	284	28902	74.94
UTINEXT50	EQ	24-Feb-2021	358.12	359.00	365.00	353.00	354.11	354.11	358.68	275	0.99	44	244	88.73
UTINIFTETF	EQ	24-Feb-2021	1574.50	1583.40	1716.20	1540.00	1647.55	1605.90	1585.07	89	1.41	38	78	87.64
UTISENSETF	EQ	24-Feb-2021	533.26	533.50	565.00	528.01	542.33	543.78	538.70	267	1.44	53	245	91.76
UTISXN50	EQ	24-Feb-2021	42.51	43.78	43.78	41.00	42.43	41.97	42.13	4232	1.78	144	2313	54.66
UTTAMSTL	BE	24-Feb-2021	7.30	7.45	7.60	7.05	7.25	7.35	7.36	51970	3.82	105	-	-
UTTAMSUGAR	EQ	24-Feb-2021	99.30	103.00	103.85	97.00	100.00	100.95	102.12	173577	177.26	2111	71502	41.19
V2RETAIL	EQ	24-Feb-2021	141.20	141.20	144.75	138.50	138.50	140.10	140.73	23766	33.45	654	19434	81.77
VADILALIND	EQ	24-Feb-2021	875.65	882.95	905.00	802.00	885.00	883.10	887.56	8900	78.99	657	3940	44.27
VAIBHAVGBL	EQ	24-Feb-2021	3194.05	3220.00	3380.00	3125.00	3290.00	3341.30	3281.71	37225	1221.62	5184	22395	60.16
VAISHALI	BE	24-Feb-2021	38.85	39.10	40.75	38.55	40.70	39.65	39.76	21338	8.48	227	-	-
VAKRANGEE	EQ	24-Feb-2021	53.10	53.45	53.70	52.85	53.20	53.35	53.27	643639	342.87	2076	394408	61.28
VALIANTORG	EQ	24-Feb-2021	1286.15	1292.60	1310.00	1234.70	1278.00	1272.60	1286.98	16554	213.05	1265	11683	70.58
VARDHACRLC	EQ	24-Feb-2021	36.70	37.15	39.90	36.50	36.95	36.60	36.94	20639	7.63	94	18058	87.49
VARDMNPOLY	EQ	24-Feb-2021	25.00	26.45	27.50	26.20	27.50	27.50	27.06	125172	33.87	463	88996	71.10
VARROC	EQ	24-Feb-2021	397.55	398.00	418.00	397.10	407.65	406.85	411.28	166666	685.47	5785	56463	33.88
VASA	SM	24-Feb-2021	6.30	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	1	4000	100.00
VASCONEQ	EQ	24-Feb-2021	17.40	17.70	17.70	17.00	17.20	17.20	17.31	78518	13.59	216	49143	62.59
VASWANI	EQ	24-Feb-2021	9.00	9.55	9.90	9.00	9.90	9.90	9.73	91428	8.89	248	77093	84.32
VBL	EQ	24-Feb-2021	1032.50	1034.60	1068.00	1020.00	1035.00	1047.60	1041.59	194184	2022.60	11914	88276	45.46
VEDL	EQ	24-Feb-2021	208.55	210.20	210.80	201.50	204.70	204.55	206.02	10649237	21939.32	46419	3722594	34.96
VENKEYS	EQ	24-Feb-2021	1592.80	1601.00	1620.00	1584.00	1604.00	1598.05	1598.83	30849	493.22	2971	13158	42.65
VENUSREM	EQ	24-Feb-2021	213.85	212.20	214.75	203.20	205.00	205.00	207.23	45156	93.58	1039	27540	60.99
VERA	SM	24-Feb-2021	36.40	34.75	34.75	34.75	34.75	34.75	34.75	1500	0.52	1	1500	100.00
VERTOZ	EQ	24-Feb-2021	263.80	266.85	281.95	262.25	272.95	273.50	268.98	140015	376.61	2140	59241	42.31
VESUVIUS	EQ	24-Feb-2021	1095.90	1081.35	1129.85	1065.60	1110.00	1109.10	1114.82	20192	225.10	977	18137	89.82
VETO	EQ	24-Feb-2021	128.40	129.40	134.80	125.95	134.80	134.80	133.73	114735	153.44	459	44622	38.89
VGUARD	EQ	24-Feb-2021	232.40	234.40	234.40	222.35	230.05	230.85	231.58	207405	480.31	4710	90268	43.52
VHL	EQ	24-Feb-2021	1371.80	1373.40	1425.00	1372.00	1408.00	1408.00	1401.79	284	3.98	90	161	56.69
VICEROY	BE	24-Feb-2021	2.75	2.70	2.75	2.65	2.75	2.75	2.69	18181	0.49	29	-	-
VIDEOIND	BZ	24-Feb-2021	5.65	5.75	5.75	5.45	5.65	5.60	5.54	120781	6.69	232	-	-
VIDHIING	EQ	24-Feb-2021	136.55	136.55	144.80	133.05	141.00	139.60	138.72	76205	105.71	1909	21914	28.76
VIJIFIN	EQ	24-Feb-2021	0.70	0.75	0.75	0.65	0.75	0.75	0.69	49708	0.34	101	40295	81.06
VIKASECO	EQ	24-Feb-2021	2.30	2.30	2.40	2.25	2.40	2.40	2.36	1307826	30.85	442	1077280	82.37
VIKASMCORP	EQ	24-Feb-2021	2.95	2.90	3.05	2.85	3.05	3.05	2.93	3912654	114.81	2365	2067876	52.85
VIKASPROP	EQ	24-Feb-2021	2.40	2.35	2.50	2.30	2.50	2.50	2.38	3445713	81.91	4149	1381654	40.10
VIKASWSP	EQ	24-Feb-2021	5.00	4.80	5.15	4.75	4.90	4.90	4.80	322352	15.46	342	268244	83.21
VIMTALABS	EQ	24-Feb-2021	166.00	167.00	170.90	167.00	169.00	169.10	169.44	12255	20.77	353	8340	68.05
VINATIORGA	EQ	24-Feb-2021	1432.20	1430.00	1479.95	1426.90	1444.20	1443.05	1456.58	63288	921.84	5125	29119	46.01
VINDHYATEL	EQ	24-Feb-2021	889.15	899.00	940.00	881.00	884.00	884.90	890.89	6638	59.14	933	3434	51.73
VINYLINDIA	EQ	24-Feb-2021	123.65	124.20	128.80	124.20	125.00	125.10	126.66	47238	59.83	882	20269	42.91
VIPCLOTHNG	BE	24-Feb-2021	13.95	14.35	14.50	13.55	14.00	14.10	14.00	12982	1.82	66	-	-
VIPIND	EQ	24-Feb-2021	380.95	381.90	396.50	366.20	385.50	384.00	389.55	432314	1684.07	10173	157425	36.41
VIPULLTD	EQ	24-Feb-2021	23.25	24.35	25.55	22.95	24.20	24.45	24.47	35806	8.76	151	30884	86.25
VISAKAIND	EQ	24-Feb-2021	516.25	519.00	530.00	508.80	517.30	517.55	521.97	29126	152.03	2157	15385	52.82
VISASTEEL	EQ	24-Feb-2021	5.95	6.00	6.20	5.90	6.20	6.20	5.97	9945	0.59	54	8065	81.10
VISHAL	EQ	24-Feb-2021	58.95	60.10	60.10	60.00	60.10	60.10	60.10	29441	17.69	132	29241	99.32
VISHNU	EQ	24-Feb-2021	169.50	174.15	174.20	157.10	168.60	170.70	169.53	11199	18.99	144	7843	70.03
VISHWARAJ	EQ	24-Feb-2021	138.15	137.90	137.90	130.00	134.00	134.20	134.89	62057	83.71	588	17089	27.54
VIVIDHA	BE	24-Feb-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	167753	1.43	73	-	-
VIVIMEDLAB	EQ	24-Feb-2021	14.20	13.45	16.40	13.05	15.70	15.75	14.79	3705856	547.98	8174	1285182	34.68
VLSFINANCE	EQ	24-Feb-2021	85.80	86.50	100.90	72.20	87.00	86.90	87.27	63427	55.35	763	40527	63.90
VMART	EQ	24-Feb-2021	2723.30	2736.00	2759.85	2610.05	2723.90	2718.45	2726.20	8757	238.73	2150	3346	38.21
VOLTAMP	EQ	24-Feb-2021	1131.25	1135.00	1245.00	1135.00	1193.00	1192.50	1209.21	34934	422.43	4148	11367	32.54
VOLTAS	EQ	24-Feb-2021	1015.00	1020.00	1024.80	1008.00	1016.00	1012.90	1015.60	756165	7679.57	14403	189109	25.01
VRLLOG	EQ	24-Feb-2021	250.15	251.70	279.00	248.00	259.20	257.35	258.98	614942	1592.60	12634	485960	79.03
VSSL	EQ	24-Feb-2021	146.25	149.00	149.95	143.30	146.00	145.50	147.05	24581	36.15	836	12275	49.94
VSTIND	EQ	24-Feb-2021	3461.60	3478.95	3499.95	3200.00	3468.70	3476.80	3454.91	2975	102.78	759	1851	62.22
VSTTILLERS	EQ	24-Feb-2021	1817.70	1822.00	1848.95	1690.50	1840.00	1830.15	1819.91	3904	71.05	756	2624	67.21
VTL	EQ	24-Feb-2021	1125.10	1125.10	1144.95	1090.00	1140.00	1126.85	1129.88	41531	469.25	3886	21972	52.91
WABAG	EQ	24-Feb-2021	283.85	285.40	304.80	284.55	287.20	288.85	292.72	1933325	5659.19	34570	721642	37.33
WABCOINDIA	EQ	24-Feb-2021	5929.15	5999.90	6891.00	5750.05	5750.05	5825.60	5866.38	3902	228.91	676	2824	72.37
WALCHANNAG	EQ	24-Feb-2021	62.90	63.50	64.30	62.35	62.80	63.35	63.63	62575	39.82	909	30720	49.09
WANBURY	BZ	24-Feb-2021	85.10	89.10	89.35	87.00	89.35	89.35	88.73	20501	18.19	135	-	-
WATERBASE	EQ	24-Feb-2021	109.30	110.40	113.70	109.40	111.40	111.05	111.34	56425	62.83	1433	22799	40.41
WEALTH	EQ	24-Feb-2021	137.00	133.45	143.75	133.45	143.75	143.75	139.14	55	0.08	9	9	16.36
WEBELSOLAR	EQ	24-Feb-2021	39.75	41.60	41.70	41.20	41.70	41.70	41.65	77098	32.11	194	60441	78.40
WEIZMANIND	EQ	24-Feb-2021	45.55	47.50	47.50	45.55	47.00	46.40	46.14	1329	0.61	37	1148	86.38
WELCORP	EQ	24-Feb-2021	121.25	122.45	125.60	122.20	124.00	123.65	123.80	411225	509.09	4038	185785	45.18
WELENT	EQ	24-Feb-2021	87.45	88.40	92.00	86.15	86.90	87.10	88.95	407602	362.57	4057	171268	42.02
WELINV	EQ	24-Feb-2021	357.95	357.95	364.15	357.95	358.55	358.55	359.72	115	0.41	30	49	42.61
WELSPUNIND	EQ	24-Feb-2021	67.40	67.70	68.50	66.00	67.70	67.75	67.95	206749	140.48	1460	126667	61.27
WENDT	EQ	24-Feb-2021	3250.60	3264.25	3456.90	3131.00	3269.95	3217.80	3244.96	371	12.04	121	270	72.78
WESTLIFE	EQ	24-Feb-2021	486.65	489.00	522.50	471.00	486.90	485.20	508.60	829151	4217.06	43479	205873	24.83
WFL	SM	24-Feb-2021	62.00	63.00	63.00	63.00	63.00	63.00	63.00	1600	1.01	1	1600	100.00
WHEELS	EQ	24-Feb-2021	481.50	483.95	490.00	472.10	476.00	474.50	477.90	10073	48.14	523	7347	72.94
WHIRLPOOL	EQ	24-Feb-2021	2397.90	2398.00	2490.00	2398.00	2426.00	2422.75	2417.40	20642	499.00	2744	12060	58.42
WILLAMAGOR	EQ	24-Feb-2021	21.50	21.75	22.55	20.65	22.55	22.15	21.99	3738	0.82	53	3268	87.43
WINDMACHIN	EQ	24-Feb-2021	21.60	21.50	21.85	21.10	21.10	21.20	21.39	6538	1.40	29	5666	86.66
WIPL	BE	24-Feb-2021	52.50	52.50	52.50	52.00	52.00	52.00	52.17	300	0.16	2	-	-
WIPRO	EQ	24-Feb-2021	415.50	417.70	425.80	414.75	423.90	423.10	419.20	5060297	21212.98	58620	1735522	34.30
WOCKPHARMA	EQ	24-Feb-2021	489.50	491.00	497.75	485.60	488.60	488.75	491.37	190146	934.33	5313	60529	31.83
WONDERLA	EQ	24-Feb-2021	200.20	200.20	204.85	195.25	200.85	201.45	200.19	29408	58.87	2065	18630	63.35
WORTH	EQ	24-Feb-2021	58.90	60.30	61.70	59.15	60.50	59.85	60.13	9712	5.84	64	6384	65.73
WSI	EQ	24-Feb-2021	3.55	3.90	3.90	3.35	3.80	3.75	3.87	7760	0.30	44	6680	86.08
WSTCSTPAPR	EQ	24-Feb-2021	211.45	212.00	221.85	212.00	220.00	218.85	217.82	182288	397.06	3640	92748	50.88
XCHANGING	EQ	24-Feb-2021	69.85	70.85	70.85	68.55	69.00	69.10	69.67	60412	42.09	868	34954	57.86
XELPMOC	EQ	24-Feb-2021	296.10	301.95	303.00	285.00	293.00	291.95	294.56	10243	30.17	1653	6256	61.08
XPROINDIA	EQ	24-Feb-2021	57.00	59.00	59.85	56.70	56.80	57.30	58.69	28263	16.59	683	21627	76.52
YAARII	EQ	24-Feb-2021	166.45	174.75	174.75	165.55	174.75	174.75	172.20	425788	733.22	1753	294022	69.05
YESBANK	EQ	24-Feb-2021	15.60	15.80	16.40	15.70	16.05	16.10	16.09	100496229	16168.74	55545	30245590	30.10
ZEEL	EQ	24-Feb-2021	201.95	203.55	208.80	202.50	205.95	205.60	206.27	14598127	30111.23	58081	4116406	28.20
ZEEL	P2	24-Feb-2021	1.95	1.95	1.95	1.90	1.95	1.95	1.95	136592	2.66	60	136262	99.76
ZEELEARN	EQ	24-Feb-2021	11.80	12.00	12.00	11.35	11.80	11.80	11.87	111360	13.22	378	74817	67.18
ZEEMEDIA	EQ	24-Feb-2021	6.30	6.40	6.50	6.10	6.20	6.15	6.25	1853326	115.79	9003	1295265	69.89
ZENITHEXPO	EQ	24-Feb-2021	68.65	71.45	71.45	67.10	70.00	69.50	70.67	589	0.42	41	455	77.25
ZENSARTECH	EQ	24-Feb-2021	264.50	272.00	282.45	264.00	279.00	278.65	277.49	1020261	2831.17	16596	377098	36.96
ZENTEC	EQ	24-Feb-2021	84.25	85.00	85.60	83.00	84.95	84.25	84.64	52436	44.38	1023	32828	62.61
ZODIACLOTH	EQ	24-Feb-2021	104.75	106.65	108.45	104.35	106.95	105.85	106.13	44349	47.07	780	26205	59.09
ZODJRDMKJ	EQ	24-Feb-2021	27.05	26.40	29.50	24.65	27.95	26.65	27.68	2944	0.81	251	1087	36.92
ZOTA	EQ	24-Feb-2021	152.00	152.05	156.90	152.00	153.45	153.05	153.96	6916	10.65	106	965	13.95
ZUARI	EQ	24-Feb-2021	108.65	111.00	111.55	98.05	99.45	98.85	103.08	721292	743.48	13297	326778	45.30
ZUARIGLOB	BE	24-Feb-2021	88.60	88.60	92.50	87.60	88.65	88.90	89.84	29878	26.84	211	-	-
ZYDUSWELL	EQ	24-Feb-2021	1883.10	1890.00	1915.00	1850.00	1892.25	1901.25	1894.43	34238	648.62	5825	17766	51.89